日本道路(1884)の株価時系列情報
日本道路(1884)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 597 | 598 | 592 | 598 | 67,000 |
2015/12/29 | 590 | 599 | 586 | 597 | 83,000 |
2015/12/28 | 586 | 590 | 583 | 590 | 63,000 |
2015/12/25 | 587 | 587 | 580 | 581 | 122,000 |
2015/12/24 | 595 | 599 | 584 | 586 | 121,000 |
2015/12/22 | 595 | 599 | 593 | 595 | 73,000 |
2015/12/21 | 603 | 606 | 597 | 598 | 161,000 |
2015/12/18 | 617 | 624 | 609 | 612 | 205,000 |
2015/12/17 | 614 | 623 | 614 | 619 | 240,000 |
2015/12/16 | 601 | 607 | 598 | 607 | 97,000 |
2015/12/15 | 609 | 609 | 592 | 594 | 179,000 |
2015/12/14 | 602 | 602 | 595 | 601 | 175,000 |
2015/12/11 | 607 | 614 | 607 | 613 | 174,000 |
2015/12/10 | 608 | 614 | 604 | 604 | 154,000 |
2015/12/09 | 614 | 616 | 608 | 611 | 144,000 |
2015/12/08 | 623 | 623 | 611 | 612 | 109,000 |
2015/12/07 | 627 | 627 | 615 | 619 | 153,000 |
2015/12/04 | 616 | 622 | 616 | 619 | 172,000 |
2015/12/03 | 624 | 628 | 621 | 624 | 87,000 |
2015/12/02 | 622 | 627 | 620 | 627 | 112,000 |
2015/12/01 | 613 | 620 | 612 | 619 | 198,000 |
2015/11/30 | 616 | 616 | 606 | 611 | 229,000 |
2015/11/27 | 623 | 623 | 613 | 616 | 192,000 |
2015/11/26 | 624 | 626 | 622 | 623 | 144,000 |
2015/11/25 | 630 | 630 | 617 | 619 | 181,000 |
2015/11/24 | 623 | 633 | 619 | 625 | 315,000 |
2015/11/20 | 612 | 620 | 609 | 618 | 264,000 |
2015/11/19 | 617 | 621 | 611 | 614 | 198,000 |
2015/11/18 | 625 | 627 | 614 | 615 | 247,000 |
2015/11/17 | 622 | 628 | 619 | 624 | 167,000 |
2015/11/16 | 617 | 625 | 614 | 622 | 209,000 |
2015/11/13 | 627 | 631 | 606 | 621 | 645,000 |
2015/11/12 | 643 | 648 | 629 | 637 | 476,000 |
2015/11/11 | 670 | 678 | 643 | 645 | 534,000 |
2015/11/10 | 652 | 666 | 649 | 664 | 282,000 |
2015/11/09 | 654 | 659 | 647 | 652 | 285,000 |
2015/11/06 | 651 | 656 | 644 | 654 | 185,000 |
2015/11/05 | 633 | 647 | 633 | 644 | 130,000 |
2015/11/04 | 645 | 651 | 628 | 630 | 358,000 |
2015/11/02 | 654 | 655 | 640 | 640 | 233,000 |
2015/10/30 | 659 | 665 | 658 | 662 | 159,000 |
2015/10/29 | 670 | 675 | 658 | 662 | 393,000 |
2015/10/28 | 676 | 701 | 673 | 677 | 442,000 |
2015/10/27 | 685 | 686 | 674 | 677 | 138,000 |
2015/10/26 | 695 | 695 | 685 | 685 | 167,000 |
2015/10/23 | 695 | 699 | 688 | 695 | 335,000 |
2015/10/22 | 685 | 691 | 681 | 686 | 237,000 |
2015/10/21 | 668 | 685 | 668 | 684 | 258,000 |
2015/10/20 | 685 | 685 | 672 | 674 | 226,000 |
2015/10/19 | 672 | 682 | 666 | 679 | 204,000 |
2015/10/16 | 683 | 686 | 664 | 664 | 260,000 |
2015/10/15 | 658 | 682 | 651 | 679 | 329,000 |
2015/10/14 | 655 | 661 | 651 | 658 | 165,000 |
2015/10/13 | 663 | 677 | 655 | 658 | 538,000 |
2015/10/09 | 651 | 670 | 651 | 668 | 351,000 |
2015/10/08 | 642 | 652 | 640 | 651 | 143,000 |
2015/10/07 | 647 | 654 | 640 | 652 | 231,000 |
2015/10/06 | 643 | 655 | 639 | 643 | 437,000 |
2015/10/05 | 635 | 645 | 632 | 639 | 170,000 |
2015/10/02 | 623 | 636 | 620 | 636 | 186,000 |
2015/10/01 | 626 | 630 | 616 | 626 | 579,000 |
2015/09/30 | 584 | 599 | 581 | 597 | 208,000 |
2015/09/29 | 593 | 596 | 581 | 584 | 214,000 |
2015/09/28 | 591 | 603 | 586 | 601 | 117,000 |
2015/09/25 | 589 | 595 | 580 | 591 | 157,000 |
2015/09/24 | 586 | 587 | 583 | 584 | 107,000 |
2015/09/18 | 600 | 601 | 593 | 596 | 103,000 |
2015/09/17 | 605 | 605 | 598 | 604 | 166,000 |
2015/09/16 | 605 | 611 | 595 | 607 | 138,000 |
2015/09/15 | 604 | 608 | 593 | 595 | 127,000 |
2015/09/14 | 609 | 611 | 592 | 598 | 178,000 |
2015/09/11 | 612 | 615 | 603 | 609 | 267,000 |
2015/09/10 | 579 | 605 | 575 | 602 | 201,000 |
2015/09/09 | 580 | 595 | 580 | 590 | 361,000 |
2015/09/08 | 582 | 591 | 570 | 570 | 150,000 |
2015/09/07 | 590 | 593 | 581 | 582 | 199,000 |
2015/09/04 | 608 | 608 | 588 | 596 | 146,000 |
2015/09/03 | 618 | 626 | 604 | 607 | 210,000 |
2015/09/02 | 606 | 622 | 601 | 609 | 237,000 |
2015/09/01 | 628 | 634 | 616 | 616 | 177,000 |
2015/08/31 | 613 | 637 | 613 | 636 | 258,000 |
2015/08/28 | 616 | 627 | 613 | 619 | 189,000 |
2015/08/27 | 602 | 611 | 593 | 602 | 218,000 |
2015/08/26 | 577 | 593 | 574 | 590 | 314,000 |
2015/08/25 | 568 | 600 | 565 | 572 | 351,000 |
2015/08/24 | 620 | 623 | 595 | 595 | 223,000 |
2015/08/21 | 642 | 647 | 633 | 633 | 199,000 |
2015/08/20 | 657 | 664 | 653 | 656 | 169,000 |
2015/08/19 | 662 | 669 | 661 | 662 | 151,000 |
2015/08/18 | 665 | 670 | 663 | 668 | 250,000 |
2015/08/17 | 656 | 665 | 656 | 663 | 178,000 |
2015/08/14 | 653 | 656 | 651 | 656 | 127,000 |
2015/08/13 | 646 | 655 | 646 | 653 | 251,000 |
2015/08/12 | 643 | 647 | 633 | 646 | 656,000 |
2015/08/11 | 644 | 652 | 640 | 649 | 269,000 |
2015/08/10 | 634 | 644 | 631 | 644 | 239,000 |
2015/08/07 | 646 | 660 | 636 | 640 | 530,000 |
2015/08/06 | 636 | 660 | 635 | 656 | 582,000 |
2015/08/05 | 620 | 630 | 617 | 629 | 204,000 |
2015/08/04 | 627 | 627 | 616 | 624 | 196,000 |
2015/08/03 | 631 | 633 | 621 | 624 | 253,000 |
2015/07/31 | 628 | 631 | 621 | 627 | 128,000 |
2015/07/30 | 627 | 632 | 620 | 623 | 342,000 |
2015/07/29 | 625 | 631 | 617 | 631 | 263,000 |
2015/07/28 | 618 | 624 | 611 | 620 | 231,000 |
2015/07/27 | 624 | 624 | 615 | 616 | 107,000 |
2015/07/24 | 625 | 628 | 620 | 623 | 159,000 |
2015/07/23 | 625 | 625 | 613 | 617 | 184,000 |
2015/07/22 | 615 | 620 | 615 | 616 | 100,000 |
2015/07/21 | 620 | 626 | 618 | 622 | 123,000 |
2015/07/17 | 621 | 627 | 617 | 619 | 169,000 |
2015/07/16 | 625 | 626 | 621 | 622 | 102,000 |
2015/07/15 | 627 | 628 | 619 | 628 | 263,000 |
2015/07/14 | 615 | 619 | 610 | 617 | 156,000 |
2015/07/13 | 602 | 605 | 597 | 605 | 92,000 |
2015/07/10 | 603 | 603 | 594 | 596 | 171,000 |
2015/07/09 | 598 | 598 | 580 | 595 | 241,000 |
2015/07/08 | 611 | 613 | 598 | 598 | 220,000 |
2015/07/07 | 616 | 620 | 614 | 616 | 121,000 |
2015/07/06 | 612 | 619 | 609 | 612 | 248,000 |
2015/07/03 | 633 | 634 | 621 | 622 | 224,000 |
2015/07/02 | 621 | 633 | 616 | 629 | 264,000 |
2015/07/01 | 618 | 618 | 610 | 615 | 195,000 |
2015/06/30 | 613 | 614 | 607 | 611 | 272,000 |
2015/06/29 | 616 | 620 | 613 | 614 | 211,000 |
2015/06/26 | 642 | 642 | 622 | 624 | 215,000 |
2015/06/25 | 639 | 642 | 636 | 637 | 128,000 |
2015/06/24 | 635 | 642 | 633 | 640 | 225,000 |
2015/06/23 | 639 | 639 | 629 | 635 | 210,000 |
2015/06/22 | 631 | 635 | 630 | 634 | 130,000 |
2015/06/19 | 626 | 637 | 621 | 637 | 310,000 |
2015/06/18 | 631 | 631 | 619 | 619 | 166,000 |
2015/06/17 | 625 | 628 | 621 | 623 | 117,000 |
2015/06/16 | 631 | 632 | 622 | 624 | 249,000 |
2015/06/15 | 634 | 639 | 631 | 634 | 160,000 |
2015/06/12 | 642 | 648 | 636 | 640 | 391,000 |
2015/06/11 | 632 | 642 | 632 | 638 | 200,000 |
2015/06/10 | 644 | 645 | 630 | 631 | 358,000 |
2015/06/09 | 638 | 638 | 631 | 632 | 254,000 |
2015/06/08 | 632 | 638 | 630 | 634 | 184,000 |
2015/06/05 | 632 | 636 | 624 | 625 | 445,000 |
2015/06/04 | 632 | 640 | 629 | 638 | 228,000 |
2015/06/03 | 629 | 631 | 625 | 627 | 197,000 |
2015/06/02 | 628 | 633 | 626 | 627 | 237,000 |
2015/06/01 | 627 | 633 | 623 | 624 | 277,000 |
2015/05/29 | 629 | 629 | 622 | 624 | 353,000 |
2015/05/28 | 632 | 634 | 625 | 625 | 275,000 |
2015/05/27 | 636 | 638 | 631 | 633 | 378,000 |
2015/05/26 | 638 | 639 | 635 | 638 | 151,000 |
2015/05/25 | 639 | 640 | 636 | 638 | 213,000 |
2015/05/22 | 636 | 639 | 633 | 639 | 212,000 |
2015/05/21 | 635 | 638 | 631 | 634 | 260,000 |
2015/05/20 | 640 | 644 | 633 | 636 | 402,000 |
2015/05/19 | 634 | 640 | 633 | 636 | 408,000 |
2015/05/18 | 617 | 637 | 612 | 632 | 1,178,000 |
2015/05/15 | 675 | 683 | 608 | 614 | 1,677,000 |
2015/05/14 | 673 | 673 | 664 | 670 | 455,000 |
2015/05/13 | 673 | 674 | 664 | 674 | 495,000 |
2015/05/12 | 665 | 677 | 662 | 677 | 449,000 |
2015/05/11 | 660 | 668 | 659 | 664 | 425,000 |
2015/05/08 | 650 | 657 | 649 | 656 | 390,000 |
2015/05/07 | 650 | 660 | 647 | 647 | 456,000 |
2015/05/01 | 646 | 652 | 643 | 649 | 378,000 |
2015/04/30 | 646 | 654 | 641 | 649 | 451,000 |
2015/04/28 | 654 | 660 | 645 | 648 | 662,000 |
2015/04/27 | 652 | 655 | 646 | 647 | 1,095,000 |
2015/04/24 | 610 | 644 | 606 | 642 | 1,516,000 |
2015/04/23 | 603 | 610 | 603 | 607 | 195,000 |
2015/04/22 | 606 | 610 | 603 | 610 | 198,000 |
2015/04/21 | 605 | 609 | 601 | 605 | 190,000 |
2015/04/20 | 612 | 612 | 604 | 608 | 147,000 |
2015/04/17 | 612 | 615 | 603 | 615 | 225,000 |
2015/04/16 | 600 | 614 | 592 | 613 | 430,000 |
2015/04/15 | 604 | 607 | 600 | 605 | 279,000 |
2015/04/14 | 589 | 604 | 587 | 603 | 330,000 |
2015/04/13 | 582 | 591 | 582 | 589 | 136,000 |
2015/04/10 | 590 | 593 | 582 | 586 | 162,000 |
2015/04/09 | 598 | 600 | 583 | 589 | 276,000 |
2015/04/08 | 596 | 598 | 592 | 595 | 172,000 |
2015/04/07 | 598 | 598 | 592 | 596 | 163,000 |
2015/04/06 | 600 | 600 | 592 | 594 | 129,000 |
2015/04/03 | 593 | 604 | 590 | 604 | 242,000 |
2015/04/02 | 584 | 592 | 581 | 586 | 213,000 |
2015/04/01 | 591 | 595 | 581 | 583 | 389,000 |
2015/03/31 | 598 | 611 | 598 | 603 | 415,000 |
2015/03/30 | 601 | 603 | 587 | 593 | 425,000 |
2015/03/27 | 605 | 613 | 604 | 605 | 459,000 |
2015/03/26 | 629 | 629 | 617 | 623 | 405,000 |
2015/03/25 | 634 | 637 | 628 | 632 | 262,000 |
2015/03/24 | 625 | 632 | 621 | 630 | 433,000 |
2015/03/23 | 618 | 630 | 616 | 625 | 451,000 |
2015/03/20 | 614 | 617 | 610 | 616 | 195,000 |
2015/03/19 | 617 | 617 | 608 | 610 | 160,000 |
2015/03/18 | 617 | 617 | 610 | 615 | 153,000 |
2015/03/17 | 619 | 619 | 611 | 614 | 198,000 |
2015/03/16 | 618 | 619 | 613 | 618 | 214,000 |
2015/03/13 | 612 | 618 | 609 | 616 | 409,000 |
2015/03/12 | 605 | 610 | 604 | 607 | 201,000 |
2015/03/11 | 600 | 610 | 599 | 608 | 176,000 |
2015/03/10 | 608 | 608 | 599 | 606 | 199,000 |
2015/03/09 | 607 | 608 | 601 | 604 | 127,000 |
2015/03/06 | 612 | 612 | 600 | 607 | 227,000 |
2015/03/05 | 610 | 614 | 608 | 613 | 151,000 |
2015/03/04 | 604 | 613 | 601 | 610 | 230,000 |
2015/03/03 | 614 | 616 | 604 | 610 | 246,000 |
2015/03/02 | 615 | 617 | 613 | 614 | 152,000 |
2015/02/27 | 614 | 617 | 612 | 616 | 306,000 |
2015/02/26 | 609 | 616 | 604 | 614 | 249,000 |
2015/02/25 | 604 | 611 | 602 | 609 | 390,000 |
2015/02/24 | 604 | 605 | 599 | 603 | 196,000 |
2015/02/23 | 608 | 608 | 599 | 604 | 185,000 |
2015/02/20 | 594 | 606 | 592 | 605 | 426,000 |
2015/02/19 | 590 | 594 | 588 | 594 | 195,000 |
2015/02/18 | 592 | 593 | 587 | 590 | 284,000 |
2015/02/17 | 582 | 590 | 580 | 590 | 253,000 |
2015/02/16 | 585 | 585 | 580 | 581 | 182,000 |
2015/02/13 | 587 | 587 | 574 | 578 | 376,000 |
2015/02/12 | 566 | 581 | 557 | 577 | 440,000 |
2015/02/10 | 558 | 561 | 553 | 556 | 135,000 |
2015/02/09 | 555 | 560 | 555 | 557 | 191,000 |
2015/02/06 | 554 | 554 | 550 | 552 | 243,000 |
2015/02/05 | 561 | 561 | 549 | 550 | 361,000 |
2015/02/04 | 557 | 567 | 557 | 560 | 185,000 |
2015/02/03 | 565 | 565 | 556 | 557 | 143,000 |
2015/02/02 | 560 | 563 | 556 | 561 | 125,000 |
2015/01/30 | 567 | 568 | 564 | 566 | 93,000 |
2015/01/29 | 563 | 567 | 561 | 561 | 179,000 |
2015/01/28 | 567 | 577 | 567 | 569 | 355,000 |
2015/01/27 | 571 | 575 | 568 | 575 | 94,000 |
2015/01/26 | 566 | 572 | 566 | 568 | 113,000 |
2015/01/23 | 567 | 571 | 562 | 571 | 180,000 |
2015/01/22 | 563 | 563 | 557 | 561 | 141,000 |
2015/01/21 | 562 | 567 | 560 | 563 | 141,000 |
2015/01/20 | 562 | 568 | 562 | 565 | 106,000 |
2015/01/19 | 571 | 571 | 557 | 560 | 162,000 |
2015/01/16 | 566 | 566 | 556 | 565 | 249,000 |
2015/01/15 | 567 | 573 | 567 | 573 | 141,000 |
2015/01/14 | 563 | 569 | 560 | 563 | 198,000 |
2015/01/13 | 567 | 567 | 559 | 563 | 289,000 |
2015/01/09 | 576 | 577 | 571 | 573 | 248,000 |
2015/01/08 | 574 | 576 | 568 | 575 | 253,000 |
2015/01/07 | 563 | 575 | 563 | 567 | 287,000 |
2015/01/06 | 585 | 585 | 568 | 570 | 518,000 |
2015/01/05 | 596 | 599 | 590 | 593 | 193,000 |