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 |
|---|---|---|---|---|---|
| 2020/12/30 | 7,780 | 7,780 | 7,670 | 7,700 | 6,500 |
| 2020/12/29 | 7,700 | 7,790 | 7,670 | 7,780 | 8,300 |
| 2020/12/28 | 7,710 | 7,710 | 7,590 | 7,630 | 5,800 |
| 2020/12/25 | 7,680 | 7,700 | 7,600 | 7,700 | 5,200 |
| 2020/12/24 | 7,600 | 7,670 | 7,580 | 7,640 | 5,700 |
| 2020/12/23 | 7,600 | 7,620 | 7,580 | 7,610 | 4,500 |
| 2020/12/22 | 7,610 | 7,630 | 7,580 | 7,600 | 9,300 |
| 2020/12/21 | 7,620 | 7,640 | 7,580 | 7,610 | 6,600 |
| 2020/12/18 | 7,570 | 7,660 | 7,550 | 7,620 | 13,100 |
| 2020/12/17 | 7,640 | 7,640 | 7,500 | 7,550 | 5,700 |
| 2020/12/16 | 7,570 | 7,580 | 7,540 | 7,560 | 2,500 |
| 2020/12/15 | 7,690 | 7,690 | 7,550 | 7,600 | 11,100 |
| 2020/12/14 | 7,600 | 7,720 | 7,580 | 7,640 | 8,100 |
| 2020/12/11 | 7,570 | 7,570 | 7,450 | 7,510 | 7,200 |
| 2020/12/10 | 7,570 | 7,640 | 7,560 | 7,580 | 7,300 |
| 2020/12/09 | 7,530 | 7,600 | 7,470 | 7,600 | 7,100 |
| 2020/12/08 | 7,500 | 7,540 | 7,480 | 7,500 | 11,600 |
| 2020/12/07 | 7,530 | 7,530 | 7,480 | 7,500 | 16,400 |
| 2020/12/04 | 7,490 | 7,520 | 7,440 | 7,510 | 11,900 |
| 2020/12/03 | 7,420 | 7,550 | 7,420 | 7,500 | 13,300 |
| 2020/12/02 | 7,520 | 7,590 | 7,470 | 7,510 | 20,600 |
| 2020/12/01 | 7,500 | 7,520 | 7,420 | 7,520 | 11,500 |
| 2020/11/30 | 7,600 | 7,600 | 7,390 | 7,390 | 21,100 |
| 2020/11/27 | 7,710 | 7,710 | 7,620 | 7,650 | 13,000 |
| 2020/11/26 | 7,560 | 7,660 | 7,560 | 7,590 | 14,800 |
| 2020/11/25 | 8,000 | 8,000 | 7,710 | 7,710 | 26,200 |
| 2020/11/24 | 8,100 | 8,100 | 7,940 | 7,960 | 14,600 |
| 2020/11/20 | 8,010 | 8,040 | 7,980 | 8,000 | 7,200 |
| 2020/11/19 | 8,000 | 8,050 | 7,930 | 8,010 | 10,600 |
| 2020/11/18 | 8,000 | 8,090 | 7,990 | 8,000 | 11,100 |
| 2020/11/17 | 8,280 | 8,300 | 8,050 | 8,050 | 14,400 |
| 2020/11/16 | 8,190 | 8,370 | 8,160 | 8,340 | 23,900 |
| 2020/11/13 | 8,360 | 8,360 | 8,100 | 8,110 | 15,100 |
| 2020/11/12 | 8,150 | 8,330 | 8,060 | 8,310 | 15,100 |
| 2020/11/11 | 8,290 | 8,330 | 8,020 | 8,120 | 19,400 |
| 2020/11/10 | 8,150 | 8,380 | 8,030 | 8,290 | 29,400 |
| 2020/11/09 | 8,000 | 8,100 | 7,980 | 8,020 | 13,500 |
| 2020/11/06 | 8,050 | 8,130 | 7,980 | 8,070 | 13,800 |
| 2020/11/05 | 7,740 | 8,040 | 7,740 | 8,040 | 23,100 |
| 2020/11/04 | 7,910 | 7,920 | 7,790 | 7,800 | 13,800 |
| 2020/11/02 | 7,590 | 7,890 | 7,590 | 7,890 | 13,200 |
| 2020/10/30 | 7,640 | 7,640 | 7,510 | 7,580 | 12,200 |
| 2020/10/29 | 7,670 | 7,700 | 7,610 | 7,700 | 6,300 |
| 2020/10/28 | 7,650 | 7,800 | 7,630 | 7,670 | 7,500 |
| 2020/10/27 | 7,680 | 7,770 | 7,550 | 7,770 | 12,700 |
| 2020/10/26 | 7,840 | 7,930 | 7,780 | 7,780 | 7,200 |
| 2020/10/23 | 7,660 | 7,960 | 7,590 | 7,920 | 21,400 |
| 2020/10/22 | 7,490 | 7,800 | 7,470 | 7,680 | 35,500 |
| 2020/10/21 | 7,490 | 7,520 | 7,460 | 7,480 | 8,200 |
| 2020/10/20 | 7,500 | 7,570 | 7,500 | 7,500 | 3,800 |
| 2020/10/19 | 7,500 | 7,630 | 7,500 | 7,530 | 6,100 |
| 2020/10/16 | 7,510 | 7,550 | 7,470 | 7,500 | 7,900 |
| 2020/10/15 | 7,560 | 7,580 | 7,440 | 7,540 | 15,000 |
| 2020/10/14 | 7,510 | 7,570 | 7,480 | 7,520 | 10,100 |
| 2020/10/13 | 7,570 | 7,570 | 7,460 | 7,550 | 4,500 |
| 2020/10/12 | 7,600 | 7,610 | 7,500 | 7,540 | 9,600 |
| 2020/10/09 | 7,670 | 7,670 | 7,540 | 7,590 | 12,100 |
| 2020/10/08 | 7,680 | 7,750 | 7,630 | 7,700 | 8,400 |
| 2020/10/07 | 7,650 | 7,730 | 7,620 | 7,680 | 7,500 |
| 2020/10/06 | 7,620 | 7,700 | 7,620 | 7,650 | 5,300 |
| 2020/10/05 | 7,710 | 7,710 | 7,570 | 7,640 | 14,600 |
| 2020/10/02 | 7,740 | 7,820 | 7,500 | 7,560 | 20,300 |
| 2020/09/30 | 8,100 | 8,100 | 7,680 | 7,690 | 16,700 |
| 2020/09/29 | 8,250 | 8,250 | 7,930 | 8,050 | 19,700 |
| 2020/09/28 | 8,000 | 8,390 | 7,990 | 8,280 | 55,000 |
| 2020/09/25 | 7,830 | 7,930 | 7,670 | 7,900 | 30,300 |
| 2020/09/24 | 7,910 | 7,910 | 7,640 | 7,700 | 12,700 |
| 2020/09/23 | 7,740 | 7,930 | 7,740 | 7,870 | 14,900 |
| 2020/09/18 | 7,880 | 8,040 | 7,860 | 7,960 | 20,300 |
| 2020/09/17 | 7,800 | 7,840 | 7,740 | 7,810 | 6,700 |
| 2020/09/16 | 7,510 | 7,800 | 7,470 | 7,800 | 11,600 |
| 2020/09/15 | 7,570 | 7,570 | 7,440 | 7,510 | 13,300 |
| 2020/09/14 | 7,580 | 7,600 | 7,510 | 7,560 | 13,800 |
| 2020/09/11 | 7,500 | 7,550 | 7,480 | 7,540 | 13,600 |
| 2020/09/10 | 7,640 | 7,640 | 7,410 | 7,540 | 24,500 |
| 2020/09/09 | 7,510 | 7,560 | 7,410 | 7,550 | 12,500 |
| 2020/09/08 | 7,630 | 7,630 | 7,500 | 7,560 | 7,300 |
| 2020/09/07 | 7,580 | 7,590 | 7,420 | 7,500 | 10,400 |
| 2020/09/04 | 7,530 | 7,620 | 7,530 | 7,560 | 5,200 |
| 2020/09/03 | 7,660 | 7,820 | 7,610 | 7,680 | 14,100 |
| 2020/09/02 | 7,630 | 7,650 | 7,490 | 7,650 | 6,300 |
| 2020/09/01 | 7,520 | 7,640 | 7,510 | 7,550 | 8,100 |
| 2020/08/31 | 7,510 | 7,580 | 7,450 | 7,570 | 9,700 |
| 2020/08/28 | 7,640 | 7,730 | 7,510 | 7,600 | 10,100 |
| 2020/08/27 | 7,580 | 7,670 | 7,480 | 7,640 | 8,400 |
| 2020/08/26 | 7,520 | 7,560 | 7,470 | 7,560 | 5,200 |
| 2020/08/25 | 7,690 | 7,690 | 7,500 | 7,590 | 9,400 |
| 2020/08/24 | 7,580 | 7,600 | 7,500 | 7,540 | 2,600 |
| 2020/08/21 | 7,500 | 7,560 | 7,460 | 7,520 | 4,900 |
| 2020/08/20 | 7,510 | 7,530 | 7,270 | 7,430 | 23,500 |
| 2020/08/19 | 7,500 | 7,560 | 7,500 | 7,540 | 4,300 |
| 2020/08/18 | 7,600 | 7,630 | 7,510 | 7,520 | 7,100 |
| 2020/08/17 | 7,840 | 7,850 | 7,510 | 7,560 | 14,500 |
| 2020/08/14 | 7,780 | 7,930 | 7,710 | 7,800 | 9,400 |
| 2020/08/13 | 7,830 | 8,080 | 7,790 | 7,880 | 17,500 |
| 2020/08/12 | 7,590 | 8,130 | 7,580 | 8,130 | 23,500 |
| 2020/08/11 | 7,610 | 7,770 | 7,560 | 7,590 | 21,100 |
| 2020/08/07 | 7,560 | 7,900 | 7,350 | 7,760 | 33,900 |
| 2020/08/06 | 7,390 | 7,590 | 7,390 | 7,570 | 3,600 |
| 2020/08/05 | 7,470 | 7,500 | 7,400 | 7,420 | 7,700 |
| 2020/08/04 | 7,490 | 7,500 | 7,350 | 7,470 | 11,600 |
| 2020/08/03 | 7,430 | 7,460 | 7,400 | 7,400 | 4,300 |
| 2020/07/31 | 7,510 | 7,540 | 7,420 | 7,420 | 7,700 |
| 2020/07/30 | 7,570 | 7,570 | 7,490 | 7,550 | 6,300 |
| 2020/07/29 | 7,550 | 7,550 | 7,480 | 7,480 | 8,900 |
| 2020/07/28 | 7,500 | 7,550 | 7,470 | 7,540 | 6,400 |
| 2020/07/27 | 7,500 | 7,540 | 7,400 | 7,540 | 4,900 |
| 2020/07/22 | 7,500 | 7,520 | 7,410 | 7,430 | 12,400 |
| 2020/07/21 | 7,500 | 7,620 | 7,390 | 7,510 | 15,400 |
| 2020/07/20 | 7,490 | 7,510 | 7,440 | 7,470 | 6,400 |
| 2020/07/17 | 7,390 | 7,480 | 7,350 | 7,470 | 6,300 |
| 2020/07/16 | 7,350 | 7,420 | 7,290 | 7,340 | 8,500 |
| 2020/07/15 | 7,400 | 7,400 | 7,160 | 7,360 | 14,700 |
| 2020/07/14 | 7,310 | 7,390 | 7,280 | 7,390 | 6,600 |
| 2020/07/13 | 7,270 | 7,320 | 7,180 | 7,290 | 11,700 |
| 2020/07/10 | 7,390 | 7,390 | 7,160 | 7,160 | 5,900 |
| 2020/07/09 | 7,230 | 7,380 | 7,130 | 7,370 | 12,600 |
| 2020/07/08 | 7,240 | 7,260 | 7,110 | 7,110 | 6,100 |
| 2020/07/07 | 7,250 | 7,250 | 7,130 | 7,130 | 4,700 |
| 2020/07/06 | 7,320 | 7,330 | 7,210 | 7,220 | 5,300 |
| 2020/07/03 | 7,200 | 7,260 | 7,170 | 7,230 | 3,300 |
| 2020/07/02 | 7,240 | 7,280 | 7,150 | 7,200 | 8,300 |
| 2020/07/01 | 7,240 | 7,260 | 7,180 | 7,180 | 7,000 |
| 2020/06/30 | 7,420 | 7,420 | 7,210 | 7,240 | 8,500 |
| 2020/06/29 | 7,220 | 7,420 | 7,200 | 7,370 | 15,400 |
| 2020/06/26 | 7,380 | 7,430 | 7,310 | 7,390 | 9,600 |
| 2020/06/25 | 7,360 | 7,360 | 7,210 | 7,230 | 12,200 |
| 2020/06/24 | 7,300 | 7,300 | 7,220 | 7,220 | 4,600 |
| 2020/06/23 | 7,210 | 7,350 | 7,210 | 7,300 | 4,600 |
| 2020/06/22 | 7,200 | 7,280 | 7,180 | 7,240 | 3,000 |
| 2020/06/19 | 7,370 | 7,370 | 7,200 | 7,270 | 9,900 |
| 2020/06/18 | 7,260 | 7,380 | 7,200 | 7,370 | 8,300 |
| 2020/06/17 | 7,210 | 7,330 | 7,210 | 7,260 | 5,300 |
| 2020/06/16 | 7,200 | 7,340 | 7,160 | 7,340 | 10,100 |
| 2020/06/15 | 7,200 | 7,220 | 7,060 | 7,090 | 10,400 |
| 2020/06/12 | 7,160 | 7,280 | 7,080 | 7,210 | 22,000 |
| 2020/06/11 | 7,360 | 7,460 | 7,350 | 7,370 | 14,800 |
| 2020/06/10 | 7,510 | 7,570 | 7,440 | 7,470 | 14,500 |
| 2020/06/09 | 7,750 | 7,750 | 7,580 | 7,650 | 18,100 |
| 2020/06/08 | 7,660 | 7,660 | 7,520 | 7,600 | 13,400 |
| 2020/06/05 | 7,420 | 7,790 | 7,220 | 7,710 | 19,800 |
| 2020/06/04 | 7,470 | 7,550 | 7,300 | 7,430 | 20,400 |
| 2020/06/03 | 7,180 | 7,430 | 7,160 | 7,420 | 15,800 |
| 2020/06/02 | 7,120 | 7,190 | 7,020 | 7,140 | 8,000 |
| 2020/06/01 | 7,030 | 7,080 | 6,940 | 7,050 | 6,600 |
| 2020/05/29 | 7,060 | 7,230 | 7,030 | 7,100 | 17,000 |
| 2020/05/28 | 7,100 | 7,210 | 7,050 | 7,210 | 10,500 |
| 2020/05/27 | 7,090 | 7,110 | 6,980 | 7,060 | 10,600 |
| 2020/05/26 | 6,870 | 7,010 | 6,810 | 7,000 | 8,400 |
| 2020/05/25 | 6,900 | 6,930 | 6,750 | 6,760 | 14,000 |
| 2020/05/22 | 7,120 | 7,120 | 6,800 | 6,810 | 18,400 |
| 2020/05/21 | 7,070 | 7,320 | 6,950 | 6,960 | 34,800 |
| 2020/05/20 | 6,900 | 7,070 | 6,880 | 7,060 | 14,400 |
| 2020/05/19 | 6,870 | 6,960 | 6,790 | 6,910 | 19,600 |
| 2020/05/18 | 6,810 | 6,830 | 6,680 | 6,790 | 8,800 |
| 2020/05/15 | 6,750 | 6,830 | 6,670 | 6,710 | 14,000 |
| 2020/05/14 | 6,770 | 6,770 | 6,650 | 6,650 | 4,200 |
| 2020/05/13 | 6,600 | 6,800 | 6,590 | 6,740 | 9,100 |
| 2020/05/12 | 6,680 | 6,680 | 6,600 | 6,650 | 5,200 |
| 2020/05/11 | 6,650 | 6,700 | 6,610 | 6,680 | 11,500 |
| 2020/05/08 | 6,550 | 6,650 | 6,490 | 6,650 | 8,200 |
| 2020/05/07 | 6,560 | 6,570 | 6,520 | 6,550 | 4,200 |
| 2020/05/01 | 6,500 | 6,520 | 6,400 | 6,460 | 9,800 |
| 2020/04/30 | 6,680 | 6,680 | 6,500 | 6,540 | 16,600 |
| 2020/04/28 | 6,450 | 6,610 | 6,380 | 6,610 | 10,100 |
| 2020/04/27 | 6,350 | 6,450 | 6,280 | 6,450 | 7,700 |
| 2020/04/24 | 6,250 | 6,400 | 6,170 | 6,370 | 14,800 |
| 2020/04/23 | 6,100 | 6,270 | 6,100 | 6,270 | 10,400 |
| 2020/04/22 | 6,020 | 6,160 | 5,980 | 6,120 | 10,100 |
| 2020/04/21 | 6,000 | 6,090 | 5,980 | 6,090 | 5,900 |
| 2020/04/20 | 6,100 | 6,150 | 5,970 | 6,020 | 14,700 |
| 2020/04/17 | 6,420 | 6,490 | 6,270 | 6,280 | 14,000 |
| 2020/04/16 | 6,290 | 6,460 | 6,290 | 6,420 | 10,900 |
| 2020/04/15 | 6,300 | 6,440 | 6,260 | 6,310 | 22,000 |
| 2020/04/14 | 6,230 | 6,400 | 6,120 | 6,390 | 13,100 |
| 2020/04/13 | 6,400 | 6,420 | 6,270 | 6,320 | 6,200 |
| 2020/04/10 | 6,480 | 6,540 | 6,300 | 6,500 | 8,500 |
| 2020/04/09 | 6,470 | 6,470 | 6,320 | 6,460 | 15,500 |
| 2020/04/08 | 6,200 | 6,450 | 6,160 | 6,370 | 14,200 |
| 2020/04/07 | 6,400 | 6,500 | 6,050 | 6,200 | 11,000 |
| 2020/04/06 | 5,980 | 6,170 | 5,970 | 6,130 | 13,100 |
| 2020/04/03 | 6,000 | 6,090 | 5,890 | 5,980 | 8,100 |
| 2020/04/02 | 6,140 | 6,140 | 5,890 | 5,910 | 17,000 |
| 2020/04/01 | 6,570 | 6,720 | 6,320 | 6,340 | 19,900 |
| 2020/03/31 | 6,950 | 6,980 | 6,730 | 6,870 | 16,600 |
| 2020/03/30 | 7,080 | 7,090 | 6,650 | 6,880 | 18,700 |
| 2020/03/27 | 6,830 | 7,300 | 6,800 | 7,300 | 32,500 |
| 2020/03/26 | 6,260 | 6,670 | 6,260 | 6,630 | 20,500 |
| 2020/03/25 | 6,350 | 6,540 | 6,230 | 6,540 | 16,000 |
| 2020/03/24 | 6,040 | 6,320 | 6,040 | 6,230 | 11,800 |
| 2020/03/23 | 5,650 | 6,040 | 5,550 | 5,940 | 19,000 |
| 2020/03/19 | 5,840 | 6,050 | 5,520 | 5,750 | 45,300 |
| 2020/03/18 | 6,090 | 6,230 | 5,860 | 5,860 | 10,800 |
| 2020/03/17 | 5,540 | 6,110 | 5,460 | 6,070 | 18,800 |
| 2020/03/16 | 5,830 | 6,020 | 5,680 | 5,680 | 17,000 |
| 2020/03/13 | 5,660 | 5,820 | 5,370 | 5,720 | 25,200 |
| 2020/03/12 | 5,950 | 6,140 | 5,860 | 5,960 | 27,300 |
| 2020/03/11 | 6,000 | 6,230 | 6,000 | 6,050 | 20,800 |
| 2020/03/10 | 5,800 | 6,000 | 5,680 | 5,960 | 34,700 |
| 2020/03/09 | 6,000 | 6,000 | 5,820 | 5,880 | 16,400 |
| 2020/03/06 | 6,310 | 6,310 | 6,050 | 6,050 | 14,600 |
| 2020/03/05 | 6,590 | 6,590 | 6,380 | 6,410 | 12,600 |
| 2020/03/04 | 6,360 | 6,460 | 6,300 | 6,390 | 9,700 |
| 2020/03/03 | 6,760 | 6,760 | 6,380 | 6,400 | 16,000 |
| 2020/03/02 | 6,360 | 6,750 | 6,360 | 6,630 | 20,100 |
| 2020/02/28 | 6,500 | 6,600 | 6,400 | 6,500 | 20,300 |
| 2020/02/27 | 6,770 | 6,770 | 6,560 | 6,640 | 19,400 |
| 2020/02/26 | 6,830 | 6,850 | 6,770 | 6,830 | 11,500 |
| 2020/02/25 | 7,000 | 7,080 | 6,940 | 6,950 | 25,500 |
| 2020/02/21 | 7,100 | 7,200 | 7,100 | 7,130 | 7,200 |
| 2020/02/20 | 7,230 | 7,240 | 7,140 | 7,160 | 5,800 |
| 2020/02/19 | 7,240 | 7,280 | 7,180 | 7,200 | 11,700 |
| 2020/02/18 | 7,380 | 7,380 | 7,250 | 7,250 | 10,300 |
| 2020/02/17 | 7,440 | 7,440 | 7,360 | 7,380 | 8,600 |
| 2020/02/14 | 7,570 | 7,570 | 7,470 | 7,520 | 8,400 |
| 2020/02/13 | 7,550 | 7,670 | 7,550 | 7,580 | 14,300 |
| 2020/02/12 | 7,610 | 7,770 | 7,450 | 7,550 | 46,200 |
| 2020/02/10 | 7,520 | 7,690 | 7,520 | 7,610 | 10,600 |
| 2020/02/07 | 7,450 | 7,670 | 7,450 | 7,600 | 31,700 |
| 2020/02/06 | 8,000 | 8,030 | 7,560 | 7,620 | 50,400 |
| 2020/02/05 | 7,720 | 8,000 | 7,720 | 7,910 | 40,500 |
| 2020/02/04 | 7,480 | 7,620 | 7,430 | 7,610 | 18,700 |
| 2020/02/03 | 7,240 | 7,410 | 7,240 | 7,370 | 15,800 |
| 2020/01/31 | 7,470 | 7,520 | 7,420 | 7,440 | 17,100 |
| 2020/01/30 | 7,670 | 7,670 | 7,400 | 7,460 | 15,300 |
| 2020/01/29 | 7,560 | 7,630 | 7,490 | 7,580 | 31,000 |
| 2020/01/28 | 7,310 | 7,580 | 7,210 | 7,540 | 25,700 |
| 2020/01/27 | 7,450 | 7,490 | 7,280 | 7,350 | 12,500 |
| 2020/01/24 | 7,490 | 7,540 | 7,480 | 7,500 | 19,500 |
| 2020/01/23 | 7,390 | 7,490 | 7,360 | 7,490 | 31,500 |
| 2020/01/22 | 7,240 | 7,470 | 7,210 | 7,460 | 42,000 |
| 2020/01/21 | 7,030 | 7,220 | 6,990 | 7,200 | 39,900 |
| 2020/01/20 | 6,500 | 7,080 | 6,470 | 7,080 | 70,600 |
| 2020/01/17 | 6,530 | 6,530 | 6,420 | 6,420 | 8,300 |
| 2020/01/16 | 6,560 | 6,560 | 6,450 | 6,450 | 3,400 |
| 2020/01/15 | 6,690 | 6,690 | 6,480 | 6,530 | 15,500 |
| 2020/01/14 | 6,780 | 6,810 | 6,600 | 6,650 | 14,300 |
| 2020/01/10 | 6,850 | 6,850 | 6,770 | 6,780 | 2,100 |
| 2020/01/09 | 6,740 | 6,830 | 6,740 | 6,810 | 3,100 |
| 2020/01/08 | 6,800 | 6,810 | 6,640 | 6,690 | 10,300 |
| 2020/01/07 | 6,810 | 6,860 | 6,790 | 6,800 | 6,800 |
| 2020/01/06 | 6,730 | 6,760 | 6,690 | 6,710 | 8,500 |