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 |
|---|---|---|---|---|---|
| 2011/12/30 | 216 | 220 | 216 | 220 | 168,000 |
| 2011/12/29 | 214 | 216 | 211 | 215 | 181,000 |
| 2011/12/28 | 217 | 217 | 209 | 211 | 162,000 |
| 2011/12/27 | 220 | 220 | 215 | 217 | 272,000 |
| 2011/12/26 | 208 | 216 | 208 | 215 | 378,000 |
| 2011/12/22 | 210 | 210 | 207 | 208 | 238,000 |
| 2011/12/21 | 206 | 209 | 204 | 209 | 177,000 |
| 2011/12/20 | 202 | 206 | 202 | 204 | 62,000 |
| 2011/12/19 | 201 | 205 | 200 | 202 | 113,000 |
| 2011/12/16 | 207 | 207 | 204 | 204 | 47,000 |
| 2011/12/15 | 209 | 209 | 205 | 205 | 144,000 |
| 2011/12/14 | 210 | 211 | 207 | 210 | 211,000 |
| 2011/12/13 | 201 | 210 | 201 | 210 | 305,000 |
| 2011/12/12 | 202 | 203 | 200 | 202 | 111,000 |
| 2011/12/09 | 200 | 202 | 200 | 202 | 160,000 |
| 2011/12/08 | 202 | 202 | 199 | 200 | 75,000 |
| 2011/12/07 | 198 | 202 | 197 | 201 | 160,000 |
| 2011/12/06 | 201 | 201 | 197 | 197 | 68,000 |
| 2011/12/05 | 201 | 201 | 199 | 201 | 54,000 |
| 2011/12/02 | 197 | 200 | 196 | 200 | 104,000 |
| 2011/12/01 | 198 | 201 | 197 | 199 | 109,000 |
| 2011/11/30 | 196 | 197 | 193 | 196 | 97,000 |
| 2011/11/29 | 188 | 197 | 188 | 197 | 56,000 |
| 2011/11/28 | 185 | 188 | 185 | 188 | 48,000 |
| 2011/11/25 | 192 | 192 | 185 | 186 | 123,000 |
| 2011/11/24 | 188 | 190 | 188 | 189 | 90,000 |
| 2011/11/22 | 191 | 192 | 188 | 191 | 82,000 |
| 2011/11/21 | 196 | 196 | 192 | 192 | 33,000 |
| 2011/11/18 | 192 | 197 | 192 | 195 | 81,000 |
| 2011/11/17 | 194 | 195 | 191 | 195 | 120,000 |
| 2011/11/16 | 197 | 197 | 194 | 194 | 32,000 |
| 2011/11/15 | 194 | 198 | 193 | 197 | 137,000 |
| 2011/11/14 | 192 | 194 | 191 | 194 | 100,000 |
| 2011/11/11 | 191 | 191 | 187 | 190 | 106,000 |
| 2011/11/10 | 194 | 194 | 189 | 191 | 132,000 |
| 2011/11/09 | 196 | 196 | 195 | 196 | 57,000 |
| 2011/11/08 | 202 | 204 | 194 | 196 | 119,000 |
| 2011/11/07 | 201 | 203 | 200 | 203 | 56,000 |
| 2011/11/04 | 200 | 201 | 198 | 201 | 87,000 |
| 2011/11/02 | 201 | 201 | 198 | 198 | 110,000 |
| 2011/11/01 | 204 | 205 | 204 | 204 | 60,000 |
| 2011/10/31 | 204 | 206 | 204 | 204 | 70,000 |
| 2011/10/28 | 207 | 207 | 205 | 205 | 105,000 |
| 2011/10/27 | 205 | 207 | 204 | 207 | 52,000 |
| 2011/10/26 | 204 | 206 | 204 | 204 | 78,000 |
| 2011/10/25 | 209 | 209 | 205 | 205 | 85,000 |
| 2011/10/24 | 210 | 210 | 206 | 208 | 79,000 |
| 2011/10/21 | 204 | 208 | 204 | 207 | 61,000 |
| 2011/10/20 | 205 | 206 | 203 | 204 | 69,000 |
| 2011/10/19 | 210 | 211 | 206 | 206 | 76,000 |
| 2011/10/18 | 212 | 212 | 210 | 210 | 40,000 |
| 2011/10/17 | 216 | 217 | 213 | 213 | 104,000 |
| 2011/10/14 | 211 | 213 | 211 | 212 | 125,000 |
| 2011/10/13 | 213 | 215 | 212 | 214 | 81,000 |
| 2011/10/12 | 209 | 214 | 207 | 213 | 128,000 |
| 2011/10/11 | 208 | 208 | 205 | 208 | 80,000 |
| 2011/10/07 | 204 | 206 | 201 | 202 | 102,000 |
| 2011/10/06 | 206 | 207 | 203 | 203 | 114,000 |
| 2011/10/05 | 211 | 211 | 205 | 205 | 147,000 |
| 2011/10/04 | 204 | 209 | 203 | 207 | 96,000 |
| 2011/10/03 | 203 | 207 | 202 | 206 | 184,000 |
| 2011/09/30 | 212 | 212 | 206 | 209 | 119,000 |
| 2011/09/29 | 200 | 210 | 200 | 209 | 187,000 |
| 2011/09/28 | 193 | 204 | 193 | 204 | 152,000 |
| 2011/09/27 | 192 | 194 | 191 | 193 | 94,000 |
| 2011/09/26 | 196 | 197 | 185 | 187 | 184,000 |
| 2011/09/22 | 203 | 203 | 197 | 198 | 276,000 |
| 2011/09/21 | 203 | 205 | 202 | 203 | 91,000 |
| 2011/09/20 | 208 | 208 | 205 | 205 | 95,000 |
| 2011/09/16 | 208 | 209 | 206 | 209 | 135,000 |
| 2011/09/15 | 208 | 208 | 205 | 207 | 132,000 |
| 2011/09/14 | 210 | 211 | 206 | 206 | 178,000 |
| 2011/09/13 | 213 | 213 | 210 | 210 | 96,000 |
| 2011/09/12 | 209 | 212 | 208 | 210 | 69,000 |
| 2011/09/09 | 213 | 219 | 213 | 214 | 314,000 |
| 2011/09/08 | 213 | 215 | 212 | 213 | 114,000 |
| 2011/09/07 | 209 | 212 | 209 | 211 | 116,000 |
| 2011/09/06 | 211 | 211 | 208 | 209 | 95,000 |
| 2011/09/05 | 207 | 211 | 207 | 210 | 87,000 |
| 2011/09/02 | 210 | 210 | 207 | 209 | 157,000 |
| 2011/09/01 | 212 | 213 | 210 | 210 | 72,000 |
| 2011/08/31 | 215 | 215 | 209 | 210 | 155,000 |
| 2011/08/30 | 216 | 220 | 212 | 216 | 163,000 |
| 2011/08/29 | 209 | 215 | 209 | 214 | 99,000 |
| 2011/08/26 | 208 | 209 | 205 | 209 | 124,000 |
| 2011/08/25 | 211 | 214 | 210 | 211 | 117,000 |
| 2011/08/24 | 213 | 213 | 208 | 210 | 127,000 |
| 2011/08/23 | 212 | 213 | 209 | 213 | 66,000 |
| 2011/08/22 | 212 | 214 | 209 | 209 | 82,000 |
| 2011/08/19 | 211 | 215 | 211 | 214 | 89,000 |
| 2011/08/18 | 224 | 224 | 217 | 218 | 87,000 |
| 2011/08/17 | 220 | 224 | 217 | 224 | 143,000 |
| 2011/08/16 | 224 | 226 | 220 | 220 | 169,000 |
| 2011/08/15 | 222 | 222 | 220 | 220 | 119,000 |
| 2011/08/12 | 215 | 216 | 212 | 215 | 99,000 |
| 2011/08/11 | 197 | 215 | 197 | 214 | 162,000 |
| 2011/08/10 | 208 | 208 | 202 | 204 | 91,000 |
| 2011/08/09 | 195 | 200 | 183 | 200 | 241,000 |
| 2011/08/08 | 206 | 208 | 202 | 202 | 177,000 |
| 2011/08/05 | 211 | 211 | 207 | 210 | 192,000 |
| 2011/08/04 | 222 | 223 | 218 | 219 | 120,000 |
| 2011/08/03 | 225 | 225 | 221 | 221 | 75,000 |
| 2011/08/02 | 230 | 230 | 226 | 227 | 59,000 |
| 2011/08/01 | 226 | 234 | 226 | 233 | 42,000 |
| 2011/07/29 | 232 | 232 | 228 | 228 | 80,000 |
| 2011/07/28 | 234 | 235 | 232 | 232 | 89,000 |
| 2011/07/27 | 240 | 240 | 235 | 236 | 57,000 |
| 2011/07/26 | 240 | 240 | 238 | 239 | 29,000 |
| 2011/07/25 | 240 | 240 | 237 | 240 | 95,000 |
| 2011/07/22 | 238 | 238 | 236 | 238 | 62,000 |
| 2011/07/21 | 239 | 240 | 237 | 238 | 56,000 |
| 2011/07/20 | 242 | 242 | 238 | 240 | 27,000 |
| 2011/07/19 | 239 | 241 | 239 | 241 | 57,000 |
| 2011/07/15 | 242 | 243 | 239 | 241 | 205,000 |
| 2011/07/14 | 240 | 241 | 238 | 239 | 69,000 |
| 2011/07/13 | 233 | 241 | 233 | 239 | 90,000 |
| 2011/07/12 | 240 | 240 | 235 | 237 | 125,000 |
| 2011/07/11 | 241 | 242 | 240 | 241 | 46,000 |
| 2011/07/08 | 244 | 244 | 241 | 241 | 89,000 |
| 2011/07/07 | 243 | 244 | 241 | 244 | 118,000 |
| 2011/07/06 | 239 | 241 | 239 | 241 | 89,000 |
| 2011/07/05 | 240 | 242 | 239 | 239 | 82,000 |
| 2011/07/04 | 244 | 244 | 240 | 241 | 102,000 |
| 2011/07/01 | 245 | 245 | 239 | 240 | 188,000 |
| 2011/06/30 | 245 | 245 | 240 | 242 | 192,000 |
| 2011/06/29 | 245 | 245 | 243 | 244 | 137,000 |
| 2011/06/28 | 244 | 245 | 241 | 243 | 282,000 |
| 2011/06/27 | 238 | 245 | 236 | 244 | 306,000 |
| 2011/06/24 | 243 | 243 | 234 | 238 | 202,000 |
| 2011/06/23 | 238 | 243 | 237 | 242 | 157,000 |
| 2011/06/22 | 236 | 241 | 236 | 239 | 169,000 |
| 2011/06/21 | 228 | 237 | 227 | 237 | 206,000 |
| 2011/06/20 | 225 | 229 | 225 | 228 | 100,000 |
| 2011/06/17 | 234 | 235 | 222 | 224 | 270,000 |
| 2011/06/16 | 235 | 237 | 234 | 235 | 82,000 |
| 2011/06/15 | 237 | 239 | 231 | 237 | 238,000 |
| 2011/06/14 | 226 | 233 | 224 | 233 | 217,000 |
| 2011/06/13 | 222 | 226 | 220 | 226 | 112,000 |
| 2011/06/10 | 226 | 226 | 222 | 223 | 153,000 |
| 2011/06/09 | 221 | 223 | 221 | 222 | 38,000 |
| 2011/06/08 | 224 | 227 | 221 | 221 | 179,000 |
| 2011/06/07 | 215 | 220 | 214 | 220 | 146,000 |
| 2011/06/06 | 221 | 223 | 216 | 217 | 123,000 |
| 2011/06/03 | 225 | 228 | 221 | 221 | 107,000 |
| 2011/06/02 | 224 | 231 | 224 | 225 | 207,000 |
| 2011/06/01 | 226 | 231 | 224 | 231 | 224,000 |
| 2011/05/31 | 222 | 224 | 220 | 223 | 196,000 |
| 2011/05/30 | 215 | 222 | 215 | 220 | 136,000 |
| 2011/05/27 | 219 | 219 | 216 | 218 | 157,000 |
| 2011/05/26 | 216 | 220 | 214 | 218 | 112,000 |
| 2011/05/25 | 220 | 220 | 215 | 216 | 162,000 |
| 2011/05/24 | 215 | 220 | 214 | 219 | 167,000 |
| 2011/05/23 | 220 | 220 | 216 | 216 | 194,000 |
| 2011/05/20 | 229 | 230 | 223 | 223 | 179,000 |
| 2011/05/19 | 233 | 234 | 228 | 228 | 195,000 |
| 2011/05/18 | 234 | 236 | 233 | 234 | 166,000 |
| 2011/05/17 | 234 | 235 | 232 | 232 | 188,000 |
| 2011/05/16 | 235 | 237 | 227 | 235 | 539,000 |
| 2011/05/13 | 237 | 238 | 227 | 231 | 501,000 |
| 2011/05/12 | 240 | 240 | 236 | 236 | 164,000 |
| 2011/05/11 | 243 | 243 | 240 | 242 | 190,000 |
| 2011/05/10 | 245 | 245 | 241 | 243 | 179,000 |
| 2011/05/09 | 254 | 254 | 243 | 245 | 315,000 |
| 2011/05/06 | 242 | 251 | 241 | 250 | 309,000 |
| 2011/05/02 | 240 | 243 | 239 | 242 | 156,000 |
| 2011/04/28 | 240 | 242 | 236 | 237 | 241,000 |
| 2011/04/27 | 239 | 244 | 239 | 240 | 412,000 |
| 2011/04/26 | 242 | 270 | 236 | 242 | 1,421,000 |
| 2011/04/25 | 235 | 242 | 235 | 240 | 227,000 |
| 2011/04/22 | 240 | 240 | 235 | 236 | 236,000 |
| 2011/04/21 | 245 | 247 | 238 | 240 | 350,000 |
| 2011/04/20 | 254 | 255 | 243 | 243 | 345,000 |
| 2011/04/19 | 254 | 256 | 251 | 251 | 273,000 |
| 2011/04/18 | 266 | 268 | 259 | 260 | 370,000 |
| 2011/04/15 | 271 | 282 | 265 | 269 | 1,230,000 |
| 2011/04/14 | 257 | 264 | 256 | 263 | 338,000 |
| 2011/04/13 | 259 | 263 | 257 | 258 | 258,000 |
| 2011/04/12 | 256 | 266 | 256 | 259 | 502,000 |
| 2011/04/11 | 252 | 259 | 252 | 256 | 341,000 |
| 2011/04/08 | 251 | 256 | 251 | 254 | 303,000 |
| 2011/04/07 | 257 | 262 | 252 | 252 | 418,000 |
| 2011/04/06 | 257 | 263 | 253 | 260 | 623,000 |
| 2011/04/05 | 267 | 268 | 251 | 257 | 631,000 |
| 2011/04/04 | 278 | 278 | 266 | 268 | 368,000 |
| 2011/04/01 | 274 | 276 | 270 | 272 | 361,000 |
| 2011/03/31 | 280 | 280 | 271 | 274 | 420,000 |
| 2011/03/30 | 289 | 289 | 275 | 278 | 525,000 |
| 2011/03/29 | 269 | 292 | 269 | 288 | 803,000 |
| 2011/03/28 | 295 | 295 | 280 | 282 | 919,000 |
| 2011/03/25 | 315 | 315 | 297 | 303 | 1,190,000 |
| 2011/03/24 | 310 | 316 | 305 | 311 | 1,308,000 |
| 2011/03/23 | 290 | 317 | 282 | 299 | 3,121,000 |
| 2011/03/22 | 274 | 302 | 271 | 295 | 1,729,000 |
| 2011/03/18 | 256 | 267 | 252 | 262 | 518,000 |
| 2011/03/17 | 247 | 257 | 244 | 251 | 581,000 |
| 2011/03/16 | 271 | 272 | 250 | 263 | 928,000 |
| 2011/03/15 | 295 | 295 | 215 | 274 | 3,242,000 |
| 2011/03/14 | 295 | 295 | 295 | 295 | 1,050,000 |
| 2011/03/11 | 210 | 215 | 206 | 215 | 532,000 |
| 2011/03/10 | 207 | 207 | 205 | 205 | 122,000 |
| 2011/03/09 | 210 | 211 | 206 | 207 | 88,000 |
| 2011/03/08 | 207 | 210 | 206 | 206 | 77,000 |
| 2011/03/07 | 211 | 211 | 207 | 209 | 81,000 |
| 2011/03/04 | 211 | 211 | 208 | 209 | 129,000 |
| 2011/03/03 | 206 | 208 | 206 | 207 | 129,000 |
| 2011/03/02 | 207 | 209 | 206 | 206 | 176,000 |
| 2011/03/01 | 206 | 210 | 206 | 208 | 230,000 |
| 2011/02/28 | 204 | 207 | 202 | 206 | 263,000 |
| 2011/02/25 | 207 | 207 | 194 | 202 | 505,000 |
| 2011/02/24 | 215 | 215 | 205 | 206 | 317,000 |
| 2011/02/23 | 216 | 220 | 215 | 218 | 132,000 |
| 2011/02/22 | 224 | 224 | 216 | 218 | 211,000 |
| 2011/02/21 | 224 | 226 | 223 | 226 | 64,000 |
| 2011/02/18 | 227 | 227 | 225 | 225 | 100,000 |
| 2011/02/17 | 230 | 230 | 225 | 226 | 175,000 |
| 2011/02/16 | 224 | 229 | 223 | 228 | 198,000 |
| 2011/02/15 | 228 | 229 | 222 | 223 | 295,000 |
| 2011/02/14 | 220 | 225 | 219 | 224 | 254,000 |
| 2011/02/10 | 215 | 219 | 215 | 218 | 137,000 |
| 2011/02/09 | 218 | 219 | 214 | 217 | 105,000 |
| 2011/02/08 | 216 | 220 | 214 | 216 | 163,000 |
| 2011/02/07 | 214 | 217 | 212 | 215 | 223,000 |
| 2011/02/04 | 212 | 217 | 212 | 212 | 410,000 |
| 2011/02/03 | 210 | 212 | 210 | 211 | 157,000 |
| 2011/02/02 | 207 | 214 | 207 | 210 | 392,000 |
| 2011/02/01 | 206 | 210 | 203 | 207 | 181,000 |
| 2011/01/31 | 202 | 206 | 201 | 204 | 206,000 |
| 2011/01/28 | 204 | 206 | 201 | 205 | 208,000 |
| 2011/01/27 | 203 | 206 | 202 | 206 | 120,000 |
| 2011/01/26 | 205 | 205 | 203 | 203 | 39,000 |
| 2011/01/25 | 207 | 207 | 201 | 204 | 152,000 |
| 2011/01/24 | 199 | 204 | 198 | 204 | 100,000 |
| 2011/01/21 | 206 | 206 | 199 | 199 | 213,000 |
| 2011/01/20 | 206 | 206 | 203 | 205 | 106,000 |
| 2011/01/19 | 208 | 208 | 204 | 205 | 76,000 |
| 2011/01/18 | 203 | 208 | 202 | 206 | 165,000 |
| 2011/01/17 | 205 | 205 | 201 | 201 | 184,000 |
| 2011/01/14 | 201 | 204 | 200 | 201 | 186,000 |
| 2011/01/13 | 202 | 202 | 201 | 201 | 65,000 |
| 2011/01/12 | 204 | 204 | 200 | 200 | 118,000 |
| 2011/01/11 | 202 | 202 | 200 | 202 | 119,000 |
| 2011/01/07 | 204 | 204 | 201 | 202 | 195,000 |
| 2011/01/06 | 200 | 205 | 199 | 204 | 239,000 |
| 2011/01/05 | 203 | 203 | 199 | 200 | 95,000 |
| 2011/01/04 | 194 | 202 | 194 | 202 | 222,000 |