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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,517 | 2,519 | 2,516 | 2,519 | 116,400 |
| 2025/06/12 | 2,517 | 2,518 | 2,515 | 2,516 | 163,000 |
| 2025/06/11 | 2,516 | 2,518 | 2,515 | 2,516 | 166,000 |
| 2025/06/10 | 2,516 | 2,517 | 2,515 | 2,515 | 137,900 |
| 2025/06/09 | 2,516 | 2,517 | 2,514 | 2,515 | 159,100 |
| 2025/06/06 | 2,516 | 2,518 | 2,515 | 2,515 | 100,200 |
| 2025/06/05 | 2,515 | 2,516 | 2,514 | 2,514 | 124,300 |
| 2025/06/04 | 2,515 | 2,517 | 2,514 | 2,514 | 301,300 |
| 2025/06/03 | 2,515 | 2,516 | 2,514 | 2,514 | 303,900 |
| 2025/06/02 | 2,515 | 2,516 | 2,514 | 2,514 | 234,900 |
| 2025/05/30 | 2,514 | 2,516 | 2,514 | 2,514 | 251,900 |
| 2025/05/29 | 2,516 | 2,518 | 2,514 | 2,514 | 194,400 |
| 2025/05/28 | 2,515 | 2,518 | 2,514 | 2,515 | 276,000 |
| 2025/05/27 | 2,514 | 2,515 | 2,513 | 2,514 | 212,100 |
| 2025/05/26 | 2,517 | 2,518 | 2,513 | 2,513 | 282,800 |
| 2025/05/23 | 2,515 | 2,517 | 2,513 | 2,517 | 405,500 |
| 2025/05/22 | 2,513 | 2,515 | 2,513 | 2,513 | 318,900 |
| 2025/05/21 | 2,514 | 2,515 | 2,512 | 2,513 | 385,600 |
| 2025/05/20 | 2,512 | 2,514 | 2,511 | 2,512 | 727,800 |
| 2025/05/19 | 2,511 | 2,512 | 2,511 | 2,512 | 403,200 |
| 2025/05/16 | 2,512 | 2,513 | 2,511 | 2,511 | 610,900 |
| 2025/05/15 | 2,513 | 2,513 | 2,511 | 2,511 | 2,288,100 |
| 2025/05/14 | 2,166 | 2,535 | 2,061 | 2,459 | 2,068,100 |
| 2025/05/13 | 2,149 | 2,198 | 2,120 | 2,169 | 244,600 |
| 2025/05/12 | 2,074 | 2,162 | 2,074 | 2,156 | 207,100 |
| 2025/05/09 | 2,096 | 2,096 | 2,034 | 2,056 | 105,000 |
| 2025/05/08 | 1,972 | 2,089 | 1,967 | 2,072 | 192,200 |
| 2025/05/07 | 1,945 | 1,983 | 1,941 | 1,975 | 32,000 |
| 2025/05/02 | 1,956 | 1,960 | 1,943 | 1,945 | 35,000 |
| 2025/05/01 | 1,957 | 1,958 | 1,943 | 1,952 | 41,600 |
| 2025/04/30 | 1,950 | 1,981 | 1,947 | 1,959 | 55,200 |
| 2025/04/28 | 1,956 | 1,989 | 1,954 | 1,966 | 67,600 |
| 2025/04/25 | 1,950 | 1,959 | 1,941 | 1,954 | 46,700 |
| 2025/04/24 | 1,987 | 1,987 | 1,940 | 1,950 | 52,400 |
| 2025/04/23 | 1,998 | 1,998 | 1,970 | 1,984 | 42,900 |
| 2025/04/22 | 1,959 | 1,987 | 1,959 | 1,980 | 24,100 |
| 2025/04/21 | 1,977 | 1,977 | 1,957 | 1,973 | 22,200 |
| 2025/04/18 | 1,949 | 1,977 | 1,949 | 1,977 | 43,500 |
| 2025/04/17 | 1,929 | 1,950 | 1,929 | 1,941 | 25,200 |
| 2025/04/16 | 1,947 | 1,958 | 1,942 | 1,950 | 38,500 |
| 2025/04/15 | 1,935 | 1,955 | 1,904 | 1,935 | 68,300 |
| 2025/04/14 | 1,920 | 1,949 | 1,914 | 1,920 | 48,400 |
| 2025/04/11 | 1,850 | 1,905 | 1,830 | 1,904 | 38,700 |
| 2025/04/10 | 1,910 | 1,914 | 1,881 | 1,904 | 41,400 |
| 2025/04/09 | 1,863 | 1,863 | 1,801 | 1,820 | 56,900 |
| 2025/04/08 | 1,835 | 1,886 | 1,831 | 1,868 | 55,200 |
| 2025/04/07 | 1,743 | 1,807 | 1,711 | 1,780 | 174,500 |
| 2025/04/04 | 1,800 | 1,812 | 1,778 | 1,810 | 69,900 |
| 2025/04/03 | 1,833 | 1,847 | 1,802 | 1,831 | 45,400 |
| 2025/04/02 | 1,889 | 1,889 | 1,853 | 1,873 | 31,000 |
| 2025/04/01 | 1,900 | 1,912 | 1,881 | 1,881 | 30,000 |
| 2025/03/31 | 1,902 | 1,902 | 1,852 | 1,891 | 54,800 |
| 2025/03/28 | 1,906 | 1,958 | 1,902 | 1,911 | 60,100 |
| 2025/03/27 | 1,953 | 1,982 | 1,947 | 1,982 | 77,500 |
| 2025/03/26 | 1,976 | 1,978 | 1,952 | 1,969 | 41,800 |
| 2025/03/25 | 1,941 | 1,976 | 1,931 | 1,973 | 68,300 |
| 2025/03/24 | 1,936 | 1,941 | 1,915 | 1,929 | 42,900 |
| 2025/03/21 | 1,917 | 1,937 | 1,913 | 1,922 | 55,100 |
| 2025/03/19 | 1,896 | 1,928 | 1,895 | 1,910 | 35,000 |
| 2025/03/18 | 1,885 | 1,915 | 1,885 | 1,902 | 31,800 |
| 2025/03/17 | 1,883 | 1,892 | 1,873 | 1,885 | 67,600 |
| 2025/03/14 | 1,869 | 1,888 | 1,868 | 1,875 | 31,500 |
| 2025/03/13 | 1,871 | 1,892 | 1,861 | 1,874 | 51,300 |
| 2025/03/12 | 1,855 | 1,891 | 1,855 | 1,880 | 38,800 |
| 2025/03/11 | 1,889 | 1,896 | 1,847 | 1,858 | 60,100 |
| 2025/03/10 | 1,939 | 1,940 | 1,894 | 1,900 | 45,400 |
| 2025/03/07 | 1,930 | 1,948 | 1,902 | 1,929 | 43,700 |
| 2025/03/06 | 1,931 | 1,966 | 1,931 | 1,940 | 64,500 |
| 2025/03/05 | 1,914 | 1,937 | 1,908 | 1,926 | 45,000 |
| 2025/03/04 | 1,925 | 1,925 | 1,884 | 1,914 | 55,200 |
| 2025/03/03 | 1,899 | 1,948 | 1,892 | 1,939 | 100,000 |
| 2025/02/28 | 1,869 | 1,916 | 1,859 | 1,859 | 139,100 |
| 2025/02/27 | 1,854 | 1,864 | 1,845 | 1,862 | 24,800 |
| 2025/02/26 | 1,842 | 1,854 | 1,817 | 1,854 | 67,500 |
| 2025/02/25 | 1,866 | 1,880 | 1,847 | 1,850 | 60,700 |
| 2025/02/21 | 1,897 | 1,899 | 1,850 | 1,864 | 63,900 |
| 2025/02/20 | 1,916 | 1,921 | 1,883 | 1,910 | 52,800 |
| 2025/02/19 | 1,936 | 1,936 | 1,913 | 1,916 | 36,200 |
| 2025/02/18 | 1,935 | 1,935 | 1,916 | 1,931 | 21,700 |
| 2025/02/17 | 1,930 | 1,948 | 1,916 | 1,919 | 94,500 |
| 2025/02/14 | 1,923 | 1,927 | 1,904 | 1,925 | 64,500 |
| 2025/02/13 | 1,900 | 1,924 | 1,900 | 1,916 | 51,900 |
| 2025/02/12 | 1,920 | 1,938 | 1,887 | 1,889 | 64,900 |
| 2025/02/10 | 1,912 | 1,912 | 1,880 | 1,891 | 52,900 |
| 2025/02/07 | 1,870 | 1,917 | 1,854 | 1,912 | 127,300 |
| 2025/02/06 | 1,850 | 1,866 | 1,850 | 1,859 | 43,000 |
| 2025/02/05 | 1,851 | 1,862 | 1,846 | 1,850 | 47,400 |
| 2025/02/04 | 1,850 | 1,863 | 1,837 | 1,850 | 94,400 |
| 2025/02/03 | 1,843 | 1,857 | 1,823 | 1,850 | 167,900 |
| 2025/01/31 | 1,850 | 1,890 | 1,797 | 1,830 | 144,800 |
| 2025/01/30 | 1,825 | 1,850 | 1,819 | 1,847 | 45,000 |
| 2025/01/29 | 1,816 | 1,828 | 1,814 | 1,825 | 32,200 |
| 2025/01/28 | 1,800 | 1,835 | 1,800 | 1,812 | 27,900 |
| 2025/01/27 | 1,820 | 1,830 | 1,811 | 1,813 | 23,400 |
| 2025/01/24 | 1,800 | 1,815 | 1,772 | 1,810 | 87,500 |
| 2025/01/23 | 1,808 | 1,816 | 1,761 | 1,800 | 93,100 |
| 2025/01/22 | 1,820 | 1,822 | 1,799 | 1,806 | 34,400 |
| 2025/01/21 | 1,762 | 1,803 | 1,762 | 1,800 | 32,500 |
| 2025/01/20 | 1,751 | 1,774 | 1,751 | 1,762 | 24,700 |
| 2025/01/17 | 1,744 | 1,776 | 1,738 | 1,753 | 47,900 |
| 2025/01/16 | 1,738 | 1,756 | 1,735 | 1,746 | 30,700 |
| 2025/01/15 | 1,754 | 1,754 | 1,726 | 1,738 | 42,500 |
| 2025/01/14 | 1,732 | 1,754 | 1,732 | 1,735 | 46,400 |
| 2025/01/10 | 1,738 | 1,751 | 1,728 | 1,728 | 27,300 |
| 2025/01/09 | 1,749 | 1,761 | 1,737 | 1,742 | 42,000 |
| 2025/01/08 | 1,739 | 1,767 | 1,726 | 1,751 | 51,900 |
| 2025/01/07 | 1,782 | 1,782 | 1,733 | 1,747 | 66,200 |
| 2025/01/06 | 1,781 | 1,812 | 1,780 | 1,780 | 45,000 |
| 2024/12/30 | 1,765 | 1,780 | 1,765 | 1,780 | 30,000 |
| 2024/12/27 | 1,760 | 1,760 | 1,742 | 1,756 | 60,400 |
| 2024/12/26 | 1,752 | 1,762 | 1,750 | 1,760 | 30,800 |
| 2024/12/25 | 1,755 | 1,764 | 1,748 | 1,764 | 33,000 |
| 2024/12/24 | 1,740 | 1,750 | 1,726 | 1,745 | 53,400 |
| 2024/12/23 | 1,770 | 1,770 | 1,740 | 1,742 | 43,300 |
| 2024/12/20 | 1,764 | 1,771 | 1,753 | 1,761 | 36,900 |
| 2024/12/19 | 1,743 | 1,777 | 1,741 | 1,762 | 28,700 |
| 2024/12/18 | 1,760 | 1,768 | 1,750 | 1,755 | 24,800 |
| 2024/12/17 | 1,770 | 1,771 | 1,742 | 1,761 | 48,300 |
| 2024/12/16 | 1,774 | 1,799 | 1,765 | 1,779 | 56,500 |
| 2024/12/13 | 1,748 | 1,776 | 1,743 | 1,770 | 37,400 |
| 2024/12/12 | 1,761 | 1,778 | 1,751 | 1,763 | 29,200 |
| 2024/12/11 | 1,764 | 1,771 | 1,746 | 1,754 | 33,500 |
| 2024/12/10 | 1,800 | 1,800 | 1,751 | 1,763 | 27,000 |
| 2024/12/09 | 1,768 | 1,788 | 1,763 | 1,787 | 29,900 |
| 2024/12/06 | 1,760 | 1,765 | 1,748 | 1,763 | 28,100 |
| 2024/12/05 | 1,759 | 1,759 | 1,738 | 1,752 | 33,300 |
| 2024/12/04 | 1,715 | 1,758 | 1,715 | 1,742 | 68,800 |
| 2024/12/03 | 1,743 | 1,750 | 1,722 | 1,728 | 47,100 |
| 2024/12/02 | 1,708 | 1,754 | 1,700 | 1,743 | 67,400 |
| 2024/11/29 | 1,693 | 1,710 | 1,692 | 1,692 | 28,100 |
| 2024/11/28 | 1,695 | 1,709 | 1,689 | 1,696 | 43,700 |
| 2024/11/27 | 1,702 | 1,708 | 1,688 | 1,700 | 56,100 |
| 2024/11/26 | 1,702 | 1,718 | 1,697 | 1,713 | 26,900 |
| 2024/11/25 | 1,700 | 1,715 | 1,693 | 1,708 | 140,200 |
| 2024/11/22 | 1,680 | 1,687 | 1,673 | 1,687 | 35,300 |
| 2024/11/21 | 1,680 | 1,688 | 1,665 | 1,671 | 29,300 |
| 2024/11/20 | 1,683 | 1,683 | 1,647 | 1,666 | 59,500 |
| 2024/11/19 | 1,688 | 1,704 | 1,677 | 1,696 | 51,800 |
| 2024/11/18 | 1,677 | 1,703 | 1,677 | 1,684 | 24,400 |
| 2024/11/15 | 1,696 | 1,696 | 1,666 | 1,678 | 58,300 |
| 2024/11/14 | 1,763 | 1,776 | 1,696 | 1,696 | 84,300 |
| 2024/11/13 | 1,728 | 1,783 | 1,715 | 1,756 | 101,000 |
| 2024/11/12 | 1,683 | 1,718 | 1,679 | 1,715 | 66,800 |
| 2024/11/11 | 1,683 | 1,696 | 1,662 | 1,683 | 61,300 |
| 2024/11/08 | 1,688 | 1,707 | 1,669 | 1,696 | 74,300 |
| 2024/11/07 | 1,662 | 1,686 | 1,639 | 1,684 | 101,000 |
| 2024/11/06 | 1,638 | 1,644 | 1,608 | 1,635 | 100,100 |
| 2024/11/05 | 1,643 | 1,645 | 1,611 | 1,626 | 55,100 |
| 2024/11/01 | 1,610 | 1,644 | 1,608 | 1,627 | 51,500 |
| 2024/10/31 | 1,585 | 1,646 | 1,585 | 1,637 | 71,300 |
| 2024/10/30 | 1,545 | 1,608 | 1,545 | 1,582 | 415,200 |
| 2024/10/29 | 1,547 | 1,554 | 1,541 | 1,552 | 53,200 |
| 2024/10/28 | 1,533 | 1,546 | 1,523 | 1,542 | 52,900 |
| 2024/10/25 | 1,550 | 1,558 | 1,527 | 1,530 | 46,800 |
| 2024/10/24 | 1,540 | 1,550 | 1,528 | 1,534 | 64,300 |
| 2024/10/23 | 1,560 | 1,563 | 1,542 | 1,543 | 52,300 |
| 2024/10/22 | 1,616 | 1,616 | 1,569 | 1,569 | 53,100 |
| 2024/10/21 | 1,629 | 1,629 | 1,610 | 1,616 | 36,800 |
| 2024/10/18 | 1,640 | 1,640 | 1,614 | 1,631 | 41,900 |
| 2024/10/17 | 1,634 | 1,641 | 1,621 | 1,625 | 36,700 |
| 2024/10/16 | 1,630 | 1,646 | 1,624 | 1,634 | 42,300 |
| 2024/10/15 | 1,646 | 1,653 | 1,640 | 1,646 | 71,500 |
| 2024/10/11 | 1,642 | 1,653 | 1,631 | 1,640 | 55,700 |
| 2024/10/10 | 1,635 | 1,639 | 1,620 | 1,639 | 52,600 |
| 2024/10/09 | 1,650 | 1,654 | 1,628 | 1,638 | 46,700 |
| 2024/10/08 | 1,670 | 1,670 | 1,642 | 1,645 | 61,900 |
| 2024/10/07 | 1,705 | 1,710 | 1,680 | 1,690 | 42,800 |
| 2024/10/04 | 1,680 | 1,693 | 1,672 | 1,684 | 51,500 |
| 2024/10/03 | 1,714 | 1,714 | 1,681 | 1,684 | 25,000 |
| 2024/10/02 | 1,710 | 1,721 | 1,688 | 1,694 | 35,100 |
| 2024/10/01 | 1,721 | 1,731 | 1,700 | 1,705 | 25,600 |
| 2024/09/30 | 1,712 | 1,725 | 1,692 | 1,721 | 48,400 |
| 2024/09/27 | 1,768 | 1,768 | 1,745 | 1,758 | 31,500 |
| 2024/09/26 | 1,749 | 1,762 | 1,730 | 1,758 | 66,500 |
| 2024/09/25 | 1,738 | 1,738 | 1,712 | 1,728 | 32,000 |
| 2024/09/24 | 1,742 | 1,742 | 1,722 | 1,729 | 37,300 |
| 2024/09/20 | 1,730 | 1,740 | 1,715 | 1,725 | 90,300 |
| 2024/09/19 | 1,719 | 1,725 | 1,701 | 1,704 | 42,200 |
| 2024/09/18 | 1,700 | 1,706 | 1,679 | 1,702 | 38,400 |
| 2024/09/17 | 1,683 | 1,690 | 1,640 | 1,679 | 59,200 |
| 2024/09/13 | 1,686 | 1,689 | 1,662 | 1,665 | 34,600 |
| 2024/09/12 | 1,654 | 1,694 | 1,654 | 1,687 | 42,200 |
| 2024/09/11 | 1,654 | 1,663 | 1,632 | 1,643 | 65,800 |
| 2024/09/10 | 1,688 | 1,691 | 1,663 | 1,663 | 40,300 |
| 2024/09/09 | 1,641 | 1,690 | 1,640 | 1,682 | 50,600 |
| 2024/09/06 | 1,672 | 1,685 | 1,658 | 1,673 | 28,700 |
| 2024/09/05 | 1,642 | 1,686 | 1,642 | 1,666 | 54,700 |
| 2024/09/04 | 1,645 | 1,665 | 1,635 | 1,637 | 51,900 |
| 2024/09/03 | 1,638 | 1,690 | 1,638 | 1,685 | 67,300 |
| 2024/09/02 | 1,645 | 1,650 | 1,625 | 1,637 | 28,400 |
| 2024/08/30 | 1,646 | 1,649 | 1,633 | 1,642 | 24,400 |
| 2024/08/29 | 1,655 | 1,655 | 1,628 | 1,638 | 34,700 |
| 2024/08/28 | 1,659 | 1,671 | 1,640 | 1,650 | 25,600 |
| 2024/08/27 | 1,644 | 1,670 | 1,635 | 1,659 | 39,000 |
| 2024/08/26 | 1,638 | 1,648 | 1,630 | 1,637 | 33,800 |
| 2024/08/23 | 1,633 | 1,646 | 1,622 | 1,625 | 28,800 |
| 2024/08/22 | 1,623 | 1,623 | 1,607 | 1,623 | 14,700 |
| 2024/08/21 | 1,611 | 1,618 | 1,598 | 1,617 | 33,300 |
| 2024/08/20 | 1,621 | 1,631 | 1,611 | 1,618 | 35,500 |
| 2024/08/19 | 1,629 | 1,651 | 1,606 | 1,618 | 40,400 |