[1884 東証1部] 日本道路 日足 時系列データ

[1884 東証1部] 日本道路 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-186560.006620.006480.006520.0021000137336000
2017-10-176580.006630.006520.006590.0032600214810000
2017-10-166470.006580.006410.006580.0045200295710000
2017-10-136360.006480.006360.006450.0043000276717000
2017-10-126370.006460.006360.006420.0024800159290000
2017-10-116290.006370.006260.006370.0029400186538000
2017-10-106110.006320.006100.006300.0030100187855000
2017-10-066100.006140.006070.006100.0019600119529000
2017-10-056140.006150.006100.006120.0020100122989000
2017-10-046170.006170.006110.006140.001010061900000
2017-10-036210.006230.006100.006180.0027000166175000
2017-10-026180.006230.006140.006170.0022000136027000
2017-09-296240.006270.006210.006230.0023000143468000
2017-09-286280.006320.006210.006320.0021000132061000
2017-09-276340.006380.006230.006280.001250078511000
2017-09-26613.00635.00613.00634.00295000185391000
2017-09-25615.00616.00611.00614.0012200074921000
2017-09-22614.00616.00610.00612.0015000091792000
2017-09-21615.00617.00609.00614.00174000106603000
2017-09-20613.00618.00612.00618.00169000104106000
2017-09-19615.00617.00611.00614.00175000107549000
2017-09-15609.00615.00604.00615.00326000199073000
2017-09-14610.00614.00607.00610.00252000153698000
2017-09-13607.00616.00604.00612.00179000109370000
2017-09-12619.00619.00608.00608.00271000165845000
2017-09-11615.00624.00614.00618.0014200087945000
2017-09-08604.00613.00602.00608.00240000145796000
2017-09-07610.00612.00604.00609.0015500094167000
2017-09-06600.00606.00596.00605.00398000239082000
2017-09-05615.00618.00605.00607.00260000158690000
2017-09-04616.00619.00607.00613.00358000218991000
2017-09-01620.00620.00609.00616.0013200080939000
2017-08-31608.00617.00608.00612.00221000135653000
2017-08-30608.00611.00602.00608.00281000170835000
2017-08-29590.00609.00589.00609.00329000198218000
2017-08-28583.00593.00581.00593.00277000162875000
2017-08-25591.00591.00583.00586.00190000111529000
2017-08-24592.00592.00580.00581.0010800063196000
2017-08-23597.00604.00589.00590.00266000158031000
2017-08-22584.00590.00580.00587.0016700097928000
2017-08-21581.00590.00579.00584.0010800063001000
2017-08-18583.00583.00570.00574.00279000160647000
2017-08-17590.00591.00580.00583.00210000122951000
2017-08-16599.00600.00589.00590.00221000131188000
2017-08-15603.00606.00597.00598.00250000150068000
2017-08-14614.00619.00598.00600.00342000206705000
2017-08-10635.00637.00602.00622.00501000311777000
2017-08-09646.00646.00630.00635.00242000153643000
2017-08-08650.00656.00645.00646.00209000135815000
2017-08-07645.00656.00639.00654.00331000214900000
2017-08-04634.00645.00632.00643.00219000139884000
2017-08-03625.00636.00622.00636.00229000144504000
2017-08-02625.00627.00614.00625.00197000122401000
2017-08-01619.00626.00615.00623.00190000118078000
2017-07-31615.00619.00608.00616.00194000118881000
2017-07-28617.00620.00613.00618.00169000104213000
2017-07-27623.00627.00612.00613.00211000130330000
2017-07-26635.00635.00622.00625.0012400077690000
2017-07-25638.00638.00626.00627.00231000145853000
2017-07-24615.00639.00615.00637.00298000187976000
2017-07-21621.00623.00615.00622.00196000121416000
2017-07-20614.00630.00614.00621.00247000153770000
2017-07-19601.00617.00601.00614.00325000198414000
2017-07-18601.00605.00596.00603.00171000102860000
2017-07-14601.00604.00598.00601.0015300091964000
2017-07-13602.00607.00598.00602.0014200085421000
2017-07-12611.00611.00601.00602.0010800065312000
2017-07-11609.00613.00605.00612.00182000110991000
2017-07-10599.00612.00597.00609.00283000171493000
2017-07-07602.00605.00594.00595.00230000137736000
2017-07-06590.00605.00588.00603.00415000247902000
2017-07-05578.00589.00576.00587.00260000151380000
2017-07-04592.00592.00579.00580.00226000131663000
2017-07-03593.00597.00588.00588.00170000100500000
2017-06-30608.00608.00588.00592.00427000254076000
2017-06-29574.00611.00574.00610.00743000444459000
2017-06-28576.00579.00572.00573.00199000114470000
2017-06-27582.00582.00577.00581.0015500089849000
2017-06-26590.00590.00580.00582.0012700074187000
2017-06-23592.00592.00584.00587.00203000119232000
2017-06-22584.00591.00583.00591.00327000191850000
2017-06-21583.00590.00581.00581.00264000154164000
2017-06-20583.00589.00580.00588.00216000126582000
2017-06-19577.00580.00575.00577.0010800062330000
2017-06-16581.00583.00575.00577.00247000142798000
2017-06-15578.00587.00577.00579.00304000176756000
2017-06-14585.00587.00576.00576.00280000162225000
2017-06-13579.00587.00575.00580.00215000125268000
2017-06-12563.00579.00562.00577.00201000115013000
2017-06-09568.00573.00562.00566.00365000206546000
2017-06-08578.00580.00568.00571.00433000248795000
2017-06-07570.00570.00563.00567.00315000178261000
2017-06-06579.00580.00570.00570.00261000149533000
2017-06-05580.00581.00575.00577.00360000208077000
2017-06-02584.00595.00582.00586.00372000219117000
2017-06-01588.00593.00581.00583.00309000180983000
2017-05-31581.00597.00580.00589.00460000271995000
2017-05-30572.00581.00565.00580.00294000168570000
2017-05-29578.00579.00569.00570.0016700095799000
2017-05-26575.00582.00573.00578.00369000213127000
2017-05-25580.00584.00579.00580.00314000182483000
2017-05-24580.00582.00574.00579.00281000162286000
2017-05-23576.00583.00573.00577.00370000213777000
2017-05-22564.00586.00562.00576.00946000544025000
2017-05-19560.00563.00551.00563.00345000192405000
2017-05-18545.00563.00540.00557.00633000348183000
2017-05-17537.00551.00532.00549.00560000304542000
2017-05-16516.00538.00513.00534.00419000220329000
2017-05-15526.00526.00513.00515.00398000206668000
2017-05-12527.00535.00518.00526.00240000125602000
2017-05-11532.00532.00527.00527.0015200080351000
2017-05-10528.00532.00525.00532.00190000100744000
2017-05-09527.00529.00522.00528.0016300085964000
2017-05-08514.00528.00514.00528.00386000202375000
2017-05-02510.00511.00503.00508.0016100081616000
2017-05-01503.00505.00497.00504.0015100075752000
2017-04-28490.00503.00490.00500.00252000125051000
2017-04-27490.00492.00487.00490.0014400070419000
2017-04-26487.00491.00486.00490.009300045511000
2017-04-25486.00487.00482.00485.0011100053862000
2017-04-24483.00485.00479.00483.0016900081438000
2017-04-21473.00480.00473.00477.0014100067043000
2017-04-20463.00475.00461.00473.00226000106296000
2017-04-19467.00469.00461.00461.00267000123928000
2017-04-18473.00474.00467.00467.0015100070860000
2017-04-17468.00470.00463.00468.00230000107370000
2017-04-14465.00467.00461.00467.0015500072040000
2017-04-13480.00480.00468.00471.00316000149265000
2017-04-12484.00484.00480.00483.008900042908000
2017-04-11485.00487.00483.00485.0014300069382000
2017-04-10496.00496.00489.00491.0010500051592000
2017-04-07491.00500.00489.00492.00254000125261000
2017-04-06501.00502.00490.00491.0016000079062000
2017-04-05500.00504.00498.00504.0015300076691000
2017-04-04511.00511.00501.00503.00219000110662000
2017-04-03514.00517.00511.00512.00250000128450000
2017-03-31515.00521.00511.00511.00229000117953000
2017-03-30513.00516.00511.00514.0019400099697000
2017-03-29522.00523.00512.00513.0017700091276000
2017-03-28519.00525.00519.00524.00338000176627000
2017-03-27524.00529.00518.00518.0013000067667000
2017-03-24522.00528.00514.00527.00501000261802000
2017-03-23517.00523.00516.00522.00208000107955000
2017-03-22526.00535.00518.00522.00370000193725000
2017-03-21534.00537.00529.00534.00209000111577000
2017-03-17525.00534.00516.00534.00460000242359000
2017-03-16530.00531.00522.00525.00194000101966000
2017-03-15527.00534.00523.00533.00353000186522000
2017-03-14540.00542.00530.00534.00234000125080000
2017-03-13542.00543.00538.00538.00349000188519000
2017-03-10540.00545.00534.00542.00435000234645000
2017-03-09537.00538.00529.00533.00234000124704000
2017-03-08531.00539.00527.00537.00346000184734000
2017-03-07528.00535.00525.00533.0016300086752000
2017-03-06521.00531.00520.00528.00259000136250000
2017-03-03520.00523.00516.00521.00367000191013000
2017-03-02512.00528.00512.00524.00592000308486000
2017-03-01484.00512.00484.00502.00767000385689000
2017-02-28480.00488.00480.00484.00270000130686000
2017-02-27482.00486.00476.00483.0018200087570000
2017-02-24484.00489.00480.00486.00208000101119000
2017-02-23481.00486.00475.00484.0013500064907000
2017-02-22484.00484.00479.00481.0011600055874000
2017-02-21478.00480.00476.00479.007400035417000
2017-02-20474.00482.00471.00481.00252000120577000
2017-02-17471.00477.00471.00474.009900046910000
2017-02-16477.00480.00472.00477.0017100081513000
2017-02-15481.00484.00477.00477.00244000116959000
2017-02-14478.00488.00476.00477.00262000125690000
2017-02-13470.00477.00465.00474.00303000143500000
2017-02-10452.00475.00452.00465.00304000141472000
2017-02-09455.00458.00450.00451.0014300064772000
2017-02-08454.00459.00454.00457.009500043294000
2017-02-07454.00459.00454.00457.0012600057600000
2017-02-06458.00460.00454.00460.0010700048934000
2017-02-03451.00461.00451.00458.0012300056158000
2017-02-02465.00465.00452.00452.008400038319000
2017-02-01458.00464.00455.00462.0013600062497000
2017-01-31453.00460.00453.00460.0017200078559000
2017-01-30453.00462.00453.00461.0013000059604000
2017-01-27453.00458.00450.00452.0011700052984000
2017-01-26455.00457.00452.00457.0011300051423000
2017-01-25460.00460.00450.00453.0014600066346000
2017-01-24450.00461.00446.00459.00280000127147000
2017-01-23444.00449.00441.00448.0013300059327000
2017-01-20448.00452.00443.00443.0014800065885000
2017-01-19449.00454.00445.00448.0014200063628000
2017-01-18448.00450.00440.00450.0016000071251000
2017-01-17457.00457.00444.00448.0015000067328000
2017-01-16461.00461.00451.00455.0015300069770000
2017-01-13460.00463.00457.00460.0014500066678000
2017-01-12460.00464.00454.00464.0017600080813000
2017-01-11460.00464.00455.00461.0010500048457000
2017-01-10460.00463.00454.00459.0019300088366000
2017-01-06464.00465.00460.00462.0013300061501000
2017-01-05471.00473.00464.00469.0013800064579000
2017-01-04457.00471.00457.00471.00250000116857000
2016-12-30455.00458.00454.00456.008200037397000
2016-12-29455.00459.00453.00458.0020500093525000
2016-12-28450.00463.00449.00462.00219000100516000
2016-12-27464.00464.00447.00450.00385000175179000
2016-12-26462.00466.00460.00464.0012500057921000
2016-12-22470.00470.00464.00468.0014600068218000
2016-12-21480.00483.00472.00475.0015200072579000
2016-12-20477.00479.00475.00479.0015300072970000
2016-12-19478.00478.00470.00473.0012600059612000
2016-12-16482.00483.00477.00483.0018700089871000
2016-12-15483.00484.00475.00478.00238000114145000
2016-12-14489.00489.00482.00482.0017900086506000
2016-12-13479.00486.00479.00483.00237000114573000
2016-12-12478.00479.00470.00479.00218000103688000
2016-12-09468.00471.00465.00470.00214000100171000
2016-12-08470.00470.00462.00466.00233000108530000
2016-12-07456.00462.00454.00462.00254000116456000
2016-12-06450.00454.00450.00453.00234000105830000
2016-12-05448.00451.00441.00448.0015400068755000
2016-12-02448.00450.00444.00450.0016900075727000
2016-12-01448.00450.00445.00448.0020200090386000
2016-11-30432.00441.00431.00441.0017900078296000
2016-11-29438.00442.00429.00432.0013900060252000
2016-11-28433.00438.00428.00438.0010000043469000
2016-11-25442.00442.00436.00438.0011200049189000
2016-11-24441.00442.00437.00438.0010200044842000
2016-11-22437.00440.00437.00439.0010000043879000
2016-11-21436.00438.00435.00436.006900030079000
2016-11-18433.00435.00432.00434.0010900047207000
2016-11-17432.00432.00428.00429.006000025756000
2016-11-16438.00438.00426.00432.0011200048459000
2016-11-15430.00432.00425.00431.0017400074774000
2016-11-14434.00434.00423.00428.0022100094430000
2016-11-11423.00434.00414.00419.00265000112350000
2016-11-10423.00429.00420.00425.0016900071656000
2016-11-09425.00427.00405.00409.0021100087198000
2016-11-08431.00431.00421.00424.0011200047550000
2016-11-07427.00429.00425.00427.005900025198000
2016-11-04425.00425.00417.00422.008700036671000
2016-11-02429.00429.00424.00426.0010800046085000
2016-11-01433.00435.00428.00434.008300035808000
2016-10-31429.00433.00428.00431.008000034416000
2016-10-28430.00430.00423.00429.0017600075230000
2016-10-27434.00435.00425.00429.00276000118719000
2016-10-26435.00437.00427.00435.00372000161031000
2016-10-25413.00437.00413.00432.001227000522960000
2016-10-24413.00416.00413.00416.007900032724000
2016-10-21411.00418.00410.00413.0014200058668000
2016-10-20409.00412.00409.00411.0011000045180000
2016-10-19407.00410.00407.00409.0010300042092000
2016-10-18405.00408.00404.00407.006800027640000
2016-10-17408.00408.00404.00405.0012500050793000
2016-10-14404.00405.00402.00405.008500034373000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog