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 |
---|---|---|---|---|---|
2017/12/29 | 6,610 | 6,640 | 6,590 | 6,590 | 4,000 |
2017/12/28 | 6,660 | 6,680 | 6,590 | 6,610 | 9,500 |
2017/12/27 | 6,640 | 6,710 | 6,630 | 6,640 | 12,100 |
2017/12/26 | 6,670 | 6,690 | 6,620 | 6,650 | 7,600 |
2017/12/25 | 6,690 | 6,690 | 6,640 | 6,660 | 5,800 |
2017/12/22 | 6,710 | 6,730 | 6,660 | 6,690 | 13,400 |
2017/12/21 | 6,520 | 6,720 | 6,490 | 6,720 | 32,400 |
2017/12/20 | 6,400 | 6,560 | 6,400 | 6,540 | 15,200 |
2017/12/19 | 6,550 | 6,590 | 6,440 | 6,460 | 20,600 |
2017/12/18 | 6,690 | 6,690 | 6,560 | 6,580 | 14,000 |
2017/12/15 | 6,610 | 6,680 | 6,530 | 6,650 | 27,400 |
2017/12/14 | 6,650 | 6,670 | 6,620 | 6,660 | 17,400 |
2017/12/13 | 6,750 | 6,770 | 6,660 | 6,690 | 12,000 |
2017/12/12 | 6,770 | 6,790 | 6,720 | 6,730 | 9,600 |
2017/12/11 | 6,890 | 6,890 | 6,730 | 6,780 | 20,800 |
2017/12/08 | 6,810 | 6,950 | 6,810 | 6,890 | 26,600 |
2017/12/07 | 6,770 | 6,930 | 6,740 | 6,910 | 28,000 |
2017/12/06 | 6,810 | 6,810 | 6,690 | 6,700 | 14,800 |
2017/12/05 | 6,690 | 6,820 | 6,670 | 6,780 | 19,300 |
2017/12/04 | 6,820 | 6,830 | 6,750 | 6,750 | 12,100 |
2017/12/01 | 6,730 | 6,790 | 6,700 | 6,770 | 15,500 |
2017/11/30 | 6,690 | 6,750 | 6,680 | 6,750 | 12,400 |
2017/11/29 | 6,680 | 6,740 | 6,640 | 6,740 | 13,600 |
2017/11/28 | 6,730 | 6,730 | 6,630 | 6,640 | 7,300 |
2017/11/27 | 6,800 | 6,800 | 6,670 | 6,680 | 6,900 |
2017/11/24 | 6,670 | 6,750 | 6,610 | 6,740 | 13,400 |
2017/11/22 | 6,730 | 6,770 | 6,690 | 6,690 | 17,000 |
2017/11/21 | 6,750 | 6,820 | 6,680 | 6,730 | 36,100 |
2017/11/20 | 6,570 | 6,790 | 6,570 | 6,740 | 42,500 |
2017/11/17 | 6,560 | 6,590 | 6,500 | 6,580 | 23,200 |
2017/11/16 | 6,440 | 6,550 | 6,430 | 6,500 | 18,300 |
2017/11/15 | 6,540 | 6,540 | 6,370 | 6,440 | 45,900 |
2017/11/14 | 6,550 | 6,560 | 6,460 | 6,560 | 22,400 |
2017/11/13 | 6,580 | 6,580 | 6,520 | 6,550 | 19,200 |
2017/11/10 | 6,500 | 6,590 | 6,500 | 6,530 | 27,800 |
2017/11/09 | 6,500 | 6,640 | 6,480 | 6,580 | 32,500 |
2017/11/08 | 6,600 | 6,600 | 6,530 | 6,540 | 20,000 |
2017/11/07 | 6,510 | 6,640 | 6,450 | 6,610 | 25,800 |
2017/11/06 | 6,580 | 6,610 | 6,490 | 6,500 | 20,900 |
2017/11/02 | 6,540 | 6,600 | 6,470 | 6,580 | 21,000 |
2017/11/01 | 6,530 | 6,540 | 6,460 | 6,540 | 14,100 |
2017/10/31 | 6,500 | 6,570 | 6,460 | 6,520 | 16,000 |
2017/10/30 | 6,520 | 6,520 | 6,420 | 6,500 | 39,600 |
2017/10/27 | 6,480 | 6,540 | 6,410 | 6,500 | 24,800 |
2017/10/26 | 6,530 | 6,600 | 6,510 | 6,510 | 33,300 |
2017/10/25 | 6,650 | 6,670 | 6,550 | 6,570 | 16,700 |
2017/10/24 | 6,520 | 6,670 | 6,510 | 6,610 | 29,100 |
2017/10/23 | 6,550 | 6,590 | 6,540 | 6,550 | 16,800 |
2017/10/20 | 6,470 | 6,520 | 6,440 | 6,500 | 27,700 |
2017/10/19 | 6,500 | 6,550 | 6,490 | 6,490 | 18,500 |
2017/10/18 | 6,560 | 6,620 | 6,480 | 6,520 | 21,000 |
2017/10/17 | 6,580 | 6,630 | 6,520 | 6,590 | 32,600 |
2017/10/16 | 6,470 | 6,580 | 6,410 | 6,580 | 45,200 |
2017/10/13 | 6,360 | 6,480 | 6,360 | 6,450 | 43,000 |
2017/10/12 | 6,370 | 6,460 | 6,360 | 6,420 | 24,800 |
2017/10/11 | 6,290 | 6,370 | 6,260 | 6,370 | 29,400 |
2017/10/10 | 6,110 | 6,320 | 6,100 | 6,300 | 30,100 |
2017/10/06 | 6,100 | 6,140 | 6,070 | 6,100 | 19,600 |
2017/10/05 | 6,140 | 6,150 | 6,100 | 6,120 | 20,100 |
2017/10/04 | 6,170 | 6,170 | 6,110 | 6,140 | 10,100 |
2017/10/03 | 6,210 | 6,230 | 6,100 | 6,180 | 27,000 |
2017/10/02 | 6,180 | 6,230 | 6,140 | 6,170 | 22,000 |
2017/09/29 | 6,240 | 6,270 | 6,210 | 6,230 | 23,000 |
2017/09/28 | 6,280 | 6,320 | 6,210 | 6,320 | 21,000 |
2017/09/27 | 6,340 | 6,380 | 6,230 | 6,280 | 12,500 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 613 | 635 | 613 | 634 | 295,000 |
2017/09/25 | 615 | 616 | 611 | 614 | 122,000 |
2017/09/22 | 614 | 616 | 610 | 612 | 150,000 |
2017/09/21 | 615 | 617 | 609 | 614 | 174,000 |
2017/09/20 | 613 | 618 | 612 | 618 | 169,000 |
2017/09/19 | 615 | 617 | 611 | 614 | 175,000 |
2017/09/15 | 609 | 615 | 604 | 615 | 326,000 |
2017/09/14 | 610 | 614 | 607 | 610 | 252,000 |
2017/09/13 | 607 | 616 | 604 | 612 | 179,000 |
2017/09/12 | 619 | 619 | 608 | 608 | 271,000 |
2017/09/11 | 615 | 624 | 614 | 618 | 142,000 |
2017/09/08 | 604 | 613 | 602 | 608 | 240,000 |
2017/09/07 | 610 | 612 | 604 | 609 | 155,000 |
2017/09/06 | 600 | 606 | 596 | 605 | 398,000 |
2017/09/05 | 615 | 618 | 605 | 607 | 260,000 |
2017/09/04 | 616 | 619 | 607 | 613 | 358,000 |
2017/09/01 | 620 | 620 | 609 | 616 | 132,000 |
2017/08/31 | 608 | 617 | 608 | 612 | 221,000 |
2017/08/30 | 608 | 611 | 602 | 608 | 281,000 |
2017/08/29 | 590 | 609 | 589 | 609 | 329,000 |
2017/08/28 | 583 | 593 | 581 | 593 | 277,000 |
2017/08/25 | 591 | 591 | 583 | 586 | 190,000 |
2017/08/24 | 592 | 592 | 580 | 581 | 108,000 |
2017/08/23 | 597 | 604 | 589 | 590 | 266,000 |
2017/08/22 | 584 | 590 | 580 | 587 | 167,000 |
2017/08/21 | 581 | 590 | 579 | 584 | 108,000 |
2017/08/18 | 583 | 583 | 570 | 574 | 279,000 |
2017/08/17 | 590 | 591 | 580 | 583 | 210,000 |
2017/08/16 | 599 | 600 | 589 | 590 | 221,000 |
2017/08/15 | 603 | 606 | 597 | 598 | 250,000 |
2017/08/14 | 614 | 619 | 598 | 600 | 342,000 |
2017/08/10 | 635 | 637 | 602 | 622 | 501,000 |
2017/08/09 | 646 | 646 | 630 | 635 | 242,000 |
2017/08/08 | 650 | 656 | 645 | 646 | 209,000 |
2017/08/07 | 645 | 656 | 639 | 654 | 331,000 |
2017/08/04 | 634 | 645 | 632 | 643 | 219,000 |
2017/08/03 | 625 | 636 | 622 | 636 | 229,000 |
2017/08/02 | 625 | 627 | 614 | 625 | 197,000 |
2017/08/01 | 619 | 626 | 615 | 623 | 190,000 |
2017/07/31 | 615 | 619 | 608 | 616 | 194,000 |
2017/07/28 | 617 | 620 | 613 | 618 | 169,000 |
2017/07/27 | 623 | 627 | 612 | 613 | 211,000 |
2017/07/26 | 635 | 635 | 622 | 625 | 124,000 |
2017/07/25 | 638 | 638 | 626 | 627 | 231,000 |
2017/07/24 | 615 | 639 | 615 | 637 | 298,000 |
2017/07/21 | 621 | 623 | 615 | 622 | 196,000 |
2017/07/20 | 614 | 630 | 614 | 621 | 247,000 |
2017/07/19 | 601 | 617 | 601 | 614 | 325,000 |
2017/07/18 | 601 | 605 | 596 | 603 | 171,000 |
2017/07/14 | 601 | 604 | 598 | 601 | 153,000 |
2017/07/13 | 602 | 607 | 598 | 602 | 142,000 |
2017/07/12 | 611 | 611 | 601 | 602 | 108,000 |
2017/07/11 | 609 | 613 | 605 | 612 | 182,000 |
2017/07/10 | 599 | 612 | 597 | 609 | 283,000 |
2017/07/07 | 602 | 605 | 594 | 595 | 230,000 |
2017/07/06 | 590 | 605 | 588 | 603 | 415,000 |
2017/07/05 | 578 | 589 | 576 | 587 | 260,000 |
2017/07/04 | 592 | 592 | 579 | 580 | 226,000 |
2017/07/03 | 593 | 597 | 588 | 588 | 170,000 |
2017/06/30 | 608 | 608 | 588 | 592 | 427,000 |
2017/06/29 | 574 | 611 | 574 | 610 | 743,000 |
2017/06/28 | 576 | 579 | 572 | 573 | 199,000 |
2017/06/27 | 582 | 582 | 577 | 581 | 155,000 |
2017/06/26 | 590 | 590 | 580 | 582 | 127,000 |
2017/06/23 | 592 | 592 | 584 | 587 | 203,000 |
2017/06/22 | 584 | 591 | 583 | 591 | 327,000 |
2017/06/21 | 583 | 590 | 581 | 581 | 264,000 |
2017/06/20 | 583 | 589 | 580 | 588 | 216,000 |
2017/06/19 | 577 | 580 | 575 | 577 | 108,000 |
2017/06/16 | 581 | 583 | 575 | 577 | 247,000 |
2017/06/15 | 578 | 587 | 577 | 579 | 304,000 |
2017/06/14 | 585 | 587 | 576 | 576 | 280,000 |
2017/06/13 | 579 | 587 | 575 | 580 | 215,000 |
2017/06/12 | 563 | 579 | 562 | 577 | 201,000 |
2017/06/09 | 568 | 573 | 562 | 566 | 365,000 |
2017/06/08 | 578 | 580 | 568 | 571 | 433,000 |
2017/06/07 | 570 | 570 | 563 | 567 | 315,000 |
2017/06/06 | 579 | 580 | 570 | 570 | 261,000 |
2017/06/05 | 580 | 581 | 575 | 577 | 360,000 |
2017/06/02 | 584 | 595 | 582 | 586 | 372,000 |
2017/06/01 | 588 | 593 | 581 | 583 | 309,000 |
2017/05/31 | 581 | 597 | 580 | 589 | 460,000 |
2017/05/30 | 572 | 581 | 565 | 580 | 294,000 |
2017/05/29 | 578 | 579 | 569 | 570 | 167,000 |
2017/05/26 | 575 | 582 | 573 | 578 | 369,000 |
2017/05/25 | 580 | 584 | 579 | 580 | 314,000 |
2017/05/24 | 580 | 582 | 574 | 579 | 281,000 |
2017/05/23 | 576 | 583 | 573 | 577 | 370,000 |
2017/05/22 | 564 | 586 | 562 | 576 | 946,000 |
2017/05/19 | 560 | 563 | 551 | 563 | 345,000 |
2017/05/18 | 545 | 563 | 540 | 557 | 633,000 |
2017/05/17 | 537 | 551 | 532 | 549 | 560,000 |
2017/05/16 | 516 | 538 | 513 | 534 | 419,000 |
2017/05/15 | 526 | 526 | 513 | 515 | 398,000 |
2017/05/12 | 527 | 535 | 518 | 526 | 240,000 |
2017/05/11 | 532 | 532 | 527 | 527 | 152,000 |
2017/05/10 | 528 | 532 | 525 | 532 | 190,000 |
2017/05/09 | 527 | 529 | 522 | 528 | 163,000 |
2017/05/08 | 514 | 528 | 514 | 528 | 386,000 |
2017/05/02 | 510 | 511 | 503 | 508 | 161,000 |
2017/05/01 | 503 | 505 | 497 | 504 | 151,000 |
2017/04/28 | 490 | 503 | 490 | 500 | 252,000 |
2017/04/27 | 490 | 492 | 487 | 490 | 144,000 |
2017/04/26 | 487 | 491 | 486 | 490 | 93,000 |
2017/04/25 | 486 | 487 | 482 | 485 | 111,000 |
2017/04/24 | 483 | 485 | 479 | 483 | 169,000 |
2017/04/21 | 473 | 480 | 473 | 477 | 141,000 |
2017/04/20 | 463 | 475 | 461 | 473 | 226,000 |
2017/04/19 | 467 | 469 | 461 | 461 | 267,000 |
2017/04/18 | 473 | 474 | 467 | 467 | 151,000 |
2017/04/17 | 468 | 470 | 463 | 468 | 230,000 |
2017/04/14 | 465 | 467 | 461 | 467 | 155,000 |
2017/04/13 | 480 | 480 | 468 | 471 | 316,000 |
2017/04/12 | 484 | 484 | 480 | 483 | 89,000 |
2017/04/11 | 485 | 487 | 483 | 485 | 143,000 |
2017/04/10 | 496 | 496 | 489 | 491 | 105,000 |
2017/04/07 | 491 | 500 | 489 | 492 | 254,000 |
2017/04/06 | 501 | 502 | 490 | 491 | 160,000 |
2017/04/05 | 500 | 504 | 498 | 504 | 153,000 |
2017/04/04 | 511 | 511 | 501 | 503 | 219,000 |
2017/04/03 | 514 | 517 | 511 | 512 | 250,000 |
2017/03/31 | 515 | 521 | 511 | 511 | 229,000 |
2017/03/30 | 513 | 516 | 511 | 514 | 194,000 |
2017/03/29 | 522 | 523 | 512 | 513 | 177,000 |
2017/03/28 | 519 | 525 | 519 | 524 | 338,000 |
2017/03/27 | 524 | 529 | 518 | 518 | 130,000 |
2017/03/24 | 522 | 528 | 514 | 527 | 501,000 |
2017/03/23 | 517 | 523 | 516 | 522 | 208,000 |
2017/03/22 | 526 | 535 | 518 | 522 | 370,000 |
2017/03/21 | 534 | 537 | 529 | 534 | 209,000 |
2017/03/17 | 525 | 534 | 516 | 534 | 460,000 |
2017/03/16 | 530 | 531 | 522 | 525 | 194,000 |
2017/03/15 | 527 | 534 | 523 | 533 | 353,000 |
2017/03/14 | 540 | 542 | 530 | 534 | 234,000 |
2017/03/13 | 542 | 543 | 538 | 538 | 349,000 |
2017/03/10 | 540 | 545 | 534 | 542 | 435,000 |
2017/03/09 | 537 | 538 | 529 | 533 | 234,000 |
2017/03/08 | 531 | 539 | 527 | 537 | 346,000 |
2017/03/07 | 528 | 535 | 525 | 533 | 163,000 |
2017/03/06 | 521 | 531 | 520 | 528 | 259,000 |
2017/03/03 | 520 | 523 | 516 | 521 | 367,000 |
2017/03/02 | 512 | 528 | 512 | 524 | 592,000 |
2017/03/01 | 484 | 512 | 484 | 502 | 767,000 |
2017/02/28 | 480 | 488 | 480 | 484 | 270,000 |
2017/02/27 | 482 | 486 | 476 | 483 | 182,000 |
2017/02/24 | 484 | 489 | 480 | 486 | 208,000 |
2017/02/23 | 481 | 486 | 475 | 484 | 135,000 |
2017/02/22 | 484 | 484 | 479 | 481 | 116,000 |
2017/02/21 | 478 | 480 | 476 | 479 | 74,000 |
2017/02/20 | 474 | 482 | 471 | 481 | 252,000 |
2017/02/17 | 471 | 477 | 471 | 474 | 99,000 |
2017/02/16 | 477 | 480 | 472 | 477 | 171,000 |
2017/02/15 | 481 | 484 | 477 | 477 | 244,000 |
2017/02/14 | 478 | 488 | 476 | 477 | 262,000 |
2017/02/13 | 470 | 477 | 465 | 474 | 303,000 |
2017/02/10 | 452 | 475 | 452 | 465 | 304,000 |
2017/02/09 | 455 | 458 | 450 | 451 | 143,000 |
2017/02/08 | 454 | 459 | 454 | 457 | 95,000 |
2017/02/07 | 454 | 459 | 454 | 457 | 126,000 |
2017/02/06 | 458 | 460 | 454 | 460 | 107,000 |
2017/02/03 | 451 | 461 | 451 | 458 | 123,000 |
2017/02/02 | 465 | 465 | 452 | 452 | 84,000 |
2017/02/01 | 458 | 464 | 455 | 462 | 136,000 |
2017/01/31 | 453 | 460 | 453 | 460 | 172,000 |
2017/01/30 | 453 | 462 | 453 | 461 | 130,000 |
2017/01/27 | 453 | 458 | 450 | 452 | 117,000 |
2017/01/26 | 455 | 457 | 452 | 457 | 113,000 |
2017/01/25 | 460 | 460 | 450 | 453 | 146,000 |
2017/01/24 | 450 | 461 | 446 | 459 | 280,000 |
2017/01/23 | 444 | 449 | 441 | 448 | 133,000 |
2017/01/20 | 448 | 452 | 443 | 443 | 148,000 |
2017/01/19 | 449 | 454 | 445 | 448 | 142,000 |
2017/01/18 | 448 | 450 | 440 | 450 | 160,000 |
2017/01/17 | 457 | 457 | 444 | 448 | 150,000 |
2017/01/16 | 461 | 461 | 451 | 455 | 153,000 |
2017/01/13 | 460 | 463 | 457 | 460 | 145,000 |
2017/01/12 | 460 | 464 | 454 | 464 | 176,000 |
2017/01/11 | 460 | 464 | 455 | 461 | 105,000 |
2017/01/10 | 460 | 463 | 454 | 459 | 193,000 |
2017/01/06 | 464 | 465 | 460 | 462 | 133,000 |
2017/01/05 | 471 | 473 | 464 | 469 | 138,000 |
2017/01/04 | 457 | 471 | 457 | 471 | 250,000 |