[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 
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
2016-10-13403.00404.00402.00404.009500038303000
2016-10-12404.00405.00403.00403.007900031907000
2016-10-11409.00410.00407.00409.003800015524000
2016-10-07404.00410.00404.00410.006500026476000
2016-10-06407.00409.00404.00407.0012700051682000
2016-10-05404.00408.00402.00407.007600030867000
2016-10-04399.00405.00399.00404.008500034191000
2016-10-03403.00407.00398.00400.005000020085000
2016-09-30401.00407.00398.00405.0010700043094000
2016-09-29404.00410.00404.00408.0011600047166000
2016-09-28403.00405.00402.00404.008100032692000
2016-09-27399.00404.00390.00403.0015200060404000
2016-09-26402.00404.00400.00401.0011000044152000
2016-09-23394.00404.00390.00404.0022400089352000
2016-09-21389.00392.00385.00389.0019700076534000
2016-09-20393.00397.00386.00393.0011700046014000
2016-09-16388.00394.00381.00393.0014200055238000
2016-09-15390.00391.00377.00380.00362000138433000
2016-09-14394.00395.00389.00392.0016600065071000
2016-09-13396.00400.00396.00397.005300021075000
2016-09-12393.00398.00393.00397.006300024919000
2016-09-09400.00406.00396.00397.0017100068214000
2016-09-08409.00409.00402.00405.009500038513000
2016-09-07397.00410.00397.00409.0012900052016000
2016-09-06398.00401.00398.00399.009500038001000
2016-09-05403.00405.00397.00398.0014400057702000
2016-09-02398.00403.00396.00400.008400033555000
2016-09-01399.00399.00395.00399.007400029374000
2016-08-31390.00399.00389.00399.008900035152000
2016-08-30395.00395.00388.00390.005600021874000
2016-08-29392.00396.00392.00395.006500025626000
2016-08-26392.00392.00386.00387.005900022854000
2016-08-25394.00395.00390.00392.006700026322000
2016-08-24394.00401.00389.00390.00277000109155000
2016-08-23396.00396.00391.00394.008800034591000
2016-08-22387.00398.00387.00397.008000031553000
2016-08-19383.00390.00383.00388.008300032180000
2016-08-18390.00392.00385.00386.009800038057000
2016-08-17379.00390.00379.00390.0010100038913000
2016-08-16401.00401.00386.00387.0013900054423000
2016-08-15405.00405.00400.00402.0010100040702000
2016-08-12403.00407.00401.00406.009300037598000
2016-08-10404.00404.00399.00402.0010200040941000
2016-08-09399.00411.00396.00404.0018500074632000
2016-08-08407.00407.00398.00402.0017000068096000
2016-08-05399.00404.00396.00399.0014800059184000
2016-08-04393.00398.00389.00397.0012200048125000
2016-08-03388.00393.00385.00389.0014500056460000
2016-08-02408.00409.00396.00398.00253000101323000
2016-08-01415.00419.00411.00413.0012200050590000
2016-07-29425.00426.00412.00424.0019100080178000
2016-07-28426.00428.00423.00425.0013500057457000
2016-07-27425.00428.00421.00427.00255000108377000
2016-07-26423.00423.00416.00421.0020500086093000
2016-07-25416.00424.00413.00423.00245000102778000
2016-07-22408.00411.00407.00411.006800027844000
2016-07-21412.00414.00408.00413.0014400059210000
2016-07-20405.00409.00403.00408.0011600047156000
2016-07-19414.00414.00409.00413.009100037422000
2016-07-15413.00413.00408.00408.0018700076806000
2016-07-14408.00416.00408.00413.00250000103130000
2016-07-13420.00420.00407.00408.00332000137166000
2016-07-12407.00420.00407.00417.00301000124842000
2016-07-11378.00399.00375.00395.00288000112471000
2016-07-08377.00379.00371.00371.0010400038875000
2016-07-07375.00383.00375.00378.009600036399000
2016-07-06384.00384.00372.00380.0022800086067000
2016-07-05396.00396.00385.00387.0022400087294000
2016-07-04390.00400.00388.00397.0017800070513000
2016-07-01400.00400.00389.00391.009400037053000
2016-06-30394.00397.00390.00393.0022900090283000
2016-06-29391.00391.00384.00390.0022000085501000
2016-06-28376.00391.00376.00384.0019600075255000
2016-06-27369.00386.00369.00383.0023400088917000
2016-06-24406.00409.00366.00368.00452000172756000
2016-06-23395.00400.00392.00399.0010200040313000
2016-06-22402.00403.00392.00396.0020200080147000
2016-06-21392.00400.00388.00398.0018900074580000
2016-06-20388.00396.00384.00396.00345000135327000
2016-06-17390.00399.00372.00372.00360000139562000
2016-06-16408.00408.00387.00390.00283000112186000
2016-06-15411.00412.00406.00408.0017400071266000
2016-06-14412.00414.00408.00413.0023000094545000
2016-06-13430.00431.00414.00415.0022200093160000
2016-06-10440.00442.00436.00438.00338000148560000
2016-06-09437.00439.00431.00432.0015300066409000
2016-06-08438.00438.00429.00437.00238000103143000
2016-06-07444.00447.00438.00439.0014100062237000
2016-06-06437.00443.00437.00442.00232000101965000
2016-06-03453.00454.00445.00448.00262000117619000
2016-06-02460.00464.00452.00453.0020200092225000
2016-06-01462.00466.00461.00465.0018200084292000
2016-05-31457.00465.00456.00465.00366000169075000
2016-05-30455.00457.00450.00454.0019600088760000
2016-05-27459.00459.00450.00453.00224000101580000
2016-05-26460.00462.00456.00459.0016500075722000
2016-05-25465.00466.00456.00457.00236000108520000
2016-05-24460.00465.00460.00463.0014600067423000
2016-05-23465.00465.00455.00463.0016500075979000
2016-05-20464.00466.00461.00463.0016900078269000
2016-05-19476.00478.00462.00464.00402000187163000
2016-05-18462.00479.00461.00474.00571000269550000
2016-05-17461.00463.00450.00459.00404000184513000
2016-05-16477.00477.00454.00458.00741000341893000
2016-05-13491.00493.00470.00472.00492000235432000
2016-05-12498.00498.00491.00493.0017600086948000
2016-05-11498.00500.00490.00497.0017300085882000
2016-05-10485.00494.00482.00492.00225000109837000
2016-05-09481.00487.00481.00484.0011200054252000
2016-05-06493.00493.00479.00483.00261000125963000
2016-05-02493.00497.00490.00493.00262000129160000
2016-04-28530.00532.00506.00509.00491000255440000
2016-04-27532.00544.00528.00533.00339000181249000
2016-04-26546.00550.00528.00535.00657000352768000
2016-04-25554.00556.00547.00552.0018100099813000
2016-04-22556.00558.00549.00557.00322000178302000
2016-04-21555.00557.00550.00557.00291000161440000
2016-04-20553.00559.00546.00553.00473000261233000
2016-04-19564.00569.00545.00556.001102000611503000
2016-04-18542.00563.00526.00562.001491000810585000
2016-04-15524.00524.00503.00507.00458000233960000
2016-04-14489.00499.00487.00498.00222000109773000
2016-04-13475.00491.00475.00485.00222000107386000
2016-04-12458.00475.00457.00471.0015600072665000
2016-04-11466.00470.00462.00465.0012100056338000
2016-04-08460.00479.00455.00470.00234000108985000
2016-04-07467.00477.00467.00468.0014400067767000
2016-04-06472.00477.00466.00471.0011900056009000
2016-04-05489.00490.00471.00473.0018900090537000
2016-04-04505.00507.00486.00492.00332000164353000
2016-04-01527.00527.00502.00503.00262000133591000
2016-03-31528.00529.00523.00523.0016000084129000
2016-03-30536.00536.00523.00523.009100048090000
2016-03-29522.00538.00522.00538.0015900084839000
2016-03-28539.00539.00532.00539.00194000104141000
2016-03-25541.00542.00528.00535.00238000127159000
2016-03-24533.00544.00530.00540.00216000115993000
2016-03-23540.00540.00531.00536.0014800079217000
2016-03-22542.00542.00529.00537.00279000149235000
2016-03-18541.00543.00530.00535.00208000111295000
2016-03-17542.00553.00538.00541.009800053206000
2016-03-16549.00552.00540.00542.0015000081570000
2016-03-15556.00556.00544.00549.0011300062198000
2016-03-14546.00555.00546.00552.0014800081643000
2016-03-11523.00550.00523.00541.00340000182693000
2016-03-10523.00530.00519.00528.0015200079965000
2016-03-09521.00529.00518.00523.0011000057487000
2016-03-08532.00542.00521.00527.00196000103505000
2016-03-07537.00543.00533.00537.0010700057507000
2016-03-04521.00543.00520.00543.0018600099342000
2016-03-03532.00532.00524.00528.0015000079076000
2016-03-02536.00544.00535.00536.00259000139729000
2016-03-01523.00529.00519.00526.0018700098164000
2016-02-29544.00545.00528.00529.00264000141401000
2016-02-26531.00541.00530.00534.0012800068337000
2016-02-25533.00539.00523.00531.00324000171816000
2016-02-24519.00537.00518.00535.0014800078642000
2016-02-23560.00560.00529.00529.00259000139215000
2016-02-22536.00559.00536.00556.0014200078355000
2016-02-19548.00554.00532.00546.0017000092108000
2016-02-18546.00561.00544.00556.0016300090230000
2016-02-17560.00564.00533.00541.00188000102648000
2016-02-16563.00573.00552.00556.00254000143384000
2016-02-15512.00561.00512.00558.00322000175777000
2016-02-12501.00515.00494.00494.00239000120094000
2016-02-10545.00551.00510.00517.0017800093900000
2016-02-09539.00551.00538.00545.00228000124152000
2016-02-08533.00569.00533.00566.0015000083409000
2016-02-05539.00551.00537.00543.009900053850000
2016-02-04545.00564.00545.00550.009100050527000
2016-02-03547.00558.00546.00553.0014900082133000
2016-02-02569.00576.00563.00564.007500042619000
2016-02-01570.00577.00567.00576.0017200098720000
2016-01-29544.00560.00539.00560.0017000093630000
2016-01-28542.00551.00540.00545.0017900097384000
2016-01-27530.00544.00530.00542.0010400056152000
2016-01-26519.00533.00515.00528.00257000135013000
2016-01-25529.00534.00518.00525.00258000135520000
2016-01-22500.00523.00500.00519.00396000203732000
2016-01-21494.00517.00485.00485.00395000197384000
2016-01-20545.00546.00507.00507.00427000225456000
2016-01-19550.00559.00549.00550.0014900082439000
2016-01-18551.00568.00550.00556.0015500086124000
2016-01-15570.00572.00561.00566.00257000145372000
2016-01-14550.00560.00545.00559.0016000088629000
2016-01-13547.00563.00546.00559.0011600064532000
2016-01-12564.00565.00544.00546.00235000130289000
2016-01-08571.00579.00567.00567.0011300064506000
2016-01-07577.00577.00561.00570.00179000101689000
2016-01-06579.00585.00574.00577.0014400083212000
2016-01-05580.00582.00577.00578.008100046931000
2016-01-04593.00595.00580.00580.0010600062037000
2015-12-30597.00598.00592.00598.006700039865000
2015-12-29590.00599.00586.00597.008300049315000
2015-12-28586.00590.00583.00590.006300037014000
2015-12-25587.00587.00580.00581.0012200071063000
2015-12-24595.00599.00584.00586.0012100071335000
2015-12-22595.00599.00593.00595.007300043483000
2015-12-21603.00606.00597.00598.0016100096452000
2015-12-18617.00624.00609.00612.00205000126163000
2015-12-17614.00623.00614.00619.00240000148620000
2015-12-16601.00607.00598.00607.009700058715000
2015-12-15609.00609.00592.00594.00179000107409000
2015-12-14602.00602.00595.00601.00175000104824000
2015-12-11607.00614.00607.00613.00174000105858000
2015-12-10608.00614.00604.00604.0015400093350000
2015-12-09614.00616.00608.00611.0014400088057000
2015-12-08623.00623.00611.00612.0010900066977000
2015-12-07627.00627.00615.00619.0015300094833000
2015-12-04616.00622.00616.00619.00172000106534000
2015-12-03624.00628.00621.00624.008700054270000
2015-12-02622.00627.00620.00627.0011200069903000
2015-12-01613.00620.00612.00619.00198000122053000
2015-11-30616.00616.00606.00611.00229000139657000
2015-11-27623.00623.00613.00616.00192000118387000

   ※ 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