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 |
|---|---|---|---|---|---|
| 1985/12/28 | 577 | 600 | 577 | 599 | 59,000 |
| 1985/12/27 | 600 | 600 | 586 | 587 | 137,000 |
| 1985/12/26 | 590 | 603 | 580 | 600 | 312,000 |
| 1985/12/25 | 596 | 597 | 580 | 580 | 201,000 |
| 1985/12/24 | 605 | 606 | 594 | 597 | 328,000 |
| 1985/12/23 | 578 | 608 | 575 | 606 | 619,000 |
| 1985/12/21 | 579 | 579 | 569 | 572 | 66,000 |
| 1985/12/20 | 580 | 584 | 555 | 560 | 207,000 |
| 1985/12/19 | 561 | 578 | 561 | 578 | 65,000 |
| 1985/12/18 | 578 | 578 | 551 | 560 | 91,000 |
| 1985/12/17 | 551 | 584 | 550 | 568 | 348,000 |
| 1985/12/16 | 560 | 560 | 555 | 555 | 63,000 |
| 1985/12/13 | 565 | 566 | 556 | 556 | 99,000 |
| 1985/12/12 | 570 | 577 | 560 | 560 | 88,000 |
| 1985/12/11 | 560 | 578 | 560 | 569 | 584,000 |
| 1985/12/10 | 565 | 568 | 560 | 560 | 170,000 |
| 1985/12/09 | 568 | 578 | 565 | 568 | 39,000 |
| 1985/12/07 | 565 | 570 | 563 | 567 | 42,000 |
| 1985/12/06 | 580 | 580 | 562 | 565 | 60,000 |
| 1985/12/05 | 565 | 580 | 565 | 572 | 62,000 |
| 1985/12/04 | 564 | 575 | 561 | 562 | 87,000 |
| 1985/12/03 | 571 | 580 | 560 | 575 | 100,000 |
| 1985/12/02 | 578 | 578 | 570 | 570 | 54,000 |
| 1985/11/30 | 571 | 576 | 570 | 573 | 62,000 |
| 1985/11/29 | 589 | 589 | 575 | 575 | 82,000 |
| 1985/11/28 | 575 | 588 | 570 | 588 | 72,000 |
| 1985/11/27 | 583 | 592 | 571 | 571 | 217,000 |
| 1985/11/26 | 601 | 615 | 586 | 593 | 387,000 |
| 1985/11/25 | 592 | 599 | 590 | 598 | 111,000 |
| 1985/11/22 | 592 | 592 | 570 | 572 | 129,000 |
| 1985/11/21 | 555 | 592 | 555 | 592 | 199,000 |
| 1985/11/20 | 561 | 567 | 555 | 555 | 227,000 |
| 1985/11/19 | 580 | 580 | 561 | 561 | 183,000 |
| 1985/11/18 | 586 | 591 | 580 | 582 | 128,000 |
| 1985/11/16 | 600 | 600 | 585 | 586 | 92,000 |
| 1985/11/15 | 599 | 600 | 590 | 590 | 147,000 |
| 1985/11/14 | 600 | 600 | 588 | 597 | 207,000 |
| 1985/11/13 | 593 | 626 | 593 | 610 | 308,000 |
| 1985/11/12 | 601 | 601 | 580 | 594 | 261,000 |
| 1985/11/11 | 610 | 618 | 598 | 605 | 273,000 |
| 1985/11/08 | 635 | 636 | 620 | 620 | 331,000 |
| 1985/11/07 | 644 | 645 | 631 | 638 | 419,000 |
| 1985/11/06 | 623 | 640 | 622 | 635 | 665,000 |
| 1985/11/05 | 624 | 625 | 611 | 613 | 399,000 |
| 1985/11/02 | 626 | 633 | 618 | 624 | 314,000 |
| 1985/11/01 | 650 | 654 | 615 | 632 | 1,080,000 |
| 1985/10/31 | 654 | 657 | 642 | 646 | 1,361,000 |
| 1985/10/30 | 644 | 659 | 639 | 650 | 4,264,000 |
| 1985/10/29 | 626 | 635 | 611 | 625 | 2,237,000 |
| 1985/10/28 | 620 | 637 | 614 | 623 | 1,815,000 |
| 1985/10/26 | 580 | 627 | 566 | 627 | 1,389,000 |
| 1985/10/25 | 585 | 592 | 577 | 583 | 670,000 |
| 1985/10/24 | 574 | 580 | 566 | 575 | 403,000 |
| 1985/10/23 | 585 | 585 | 564 | 580 | 177,000 |
| 1985/10/22 | 575 | 594 | 575 | 575 | 414,000 |
| 1985/10/21 | 579 | 588 | 575 | 576 | 223,000 |
| 1985/10/19 | 559 | 580 | 556 | 579 | 293,000 |
| 1985/10/18 | 555 | 568 | 553 | 559 | 161,000 |
| 1985/10/17 | 543 | 570 | 538 | 562 | 428,000 |
| 1985/10/16 | 570 | 570 | 542 | 550 | 713,000 |
| 1985/10/15 | 578 | 580 | 568 | 568 | 203,000 |
| 1985/10/14 | 557 | 571 | 555 | 568 | 168,000 |
| 1985/10/11 | 574 | 574 | 560 | 560 | 85,000 |
| 1985/10/09 | 574 | 574 | 563 | 570 | 91,000 |
| 1985/10/08 | 553 | 565 | 551 | 564 | 217,000 |
| 1985/10/07 | 573 | 580 | 556 | 563 | 156,000 |
| 1985/10/05 | 576 | 583 | 573 | 573 | 80,000 |
| 1985/10/04 | 571 | 575 | 568 | 573 | 147,000 |
| 1985/10/03 | 568 | 585 | 562 | 575 | 264,000 |
| 1985/10/02 | 591 | 600 | 571 | 575 | 298,000 |
| 1985/10/01 | 617 | 620 | 595 | 597 | 510,000 |
| 1985/09/30 | 630 | 637 | 611 | 624 | 609,000 |
| 1985/09/28 | 616 | 631 | 610 | 623 | 448,000 |
| 1985/09/27 | 635 | 649 | 608 | 623 | 2,936,000 |
| 1985/09/26 | 633 | 633 | 599 | 615 | 2,484,000 |
| 1985/09/25 | 599 | 620 | 596 | 620 | 2,659,000 |
| 1985/09/24 | 580 | 594 | 574 | 590 | 1,150,000 |
| 1985/09/21 | 555 | 565 | 547 | 565 | 215,000 |
| 1985/09/20 | 568 | 568 | 543 | 550 | 797,000 |
| 1985/09/19 | 530 | 559 | 530 | 556 | 691,000 |
| 1985/09/18 | 527 | 527 | 516 | 525 | 175,000 |
| 1985/09/17 | 507 | 515 | 505 | 507 | 189,000 |
| 1985/09/13 | 501 | 510 | 501 | 506 | 48,000 |
| 1985/09/12 | 515 | 515 | 498 | 510 | 41,000 |
| 1985/09/11 | 520 | 525 | 506 | 515 | 69,000 |
| 1985/09/10 | 491 | 510 | 490 | 509 | 61,000 |
| 1985/09/09 | 495 | 496 | 490 | 490 | 29,000 |
| 1985/09/07 | 498 | 498 | 493 | 498 | 18,000 |
| 1985/09/06 | 498 | 500 | 496 | 498 | 22,000 |
| 1985/09/05 | 490 | 505 | 490 | 498 | 82,000 |
| 1985/09/04 | 485 | 490 | 480 | 488 | 79,000 |
| 1985/09/03 | 502 | 503 | 488 | 488 | 69,000 |
| 1985/09/02 | 505 | 510 | 500 | 503 | 53,000 |
| 1985/08/31 | 505 | 513 | 505 | 510 | 41,000 |
| 1985/08/30 | 516 | 516 | 510 | 510 | 65,000 |
| 1985/08/29 | 520 | 521 | 515 | 520 | 80,000 |
| 1985/08/28 | 530 | 530 | 521 | 521 | 71,000 |
| 1985/08/27 | 523 | 530 | 523 | 528 | 76,000 |
| 1985/08/26 | 521 | 528 | 518 | 522 | 47,000 |
| 1985/08/24 | 514 | 516 | 514 | 516 | 54,000 |
| 1985/08/23 | 530 | 530 | 510 | 513 | 82,000 |
| 1985/08/22 | 543 | 543 | 530 | 530 | 148,000 |
| 1985/08/21 | 523 | 530 | 521 | 526 | 49,000 |
| 1985/08/20 | 525 | 530 | 521 | 522 | 75,000 |
| 1985/08/19 | 530 | 540 | 526 | 530 | 64,000 |
| 1985/08/17 | 537 | 540 | 525 | 525 | 58,000 |
| 1985/08/16 | 557 | 560 | 532 | 532 | 148,000 |
| 1985/08/15 | 567 | 567 | 547 | 550 | 356,000 |
| 1985/08/14 | 512 | 549 | 512 | 547 | 207,000 |
| 1985/08/13 | 520 | 521 | 511 | 511 | 278,000 |
| 1985/08/12 | 527 | 530 | 517 | 526 | 112,000 |
| 1985/08/09 | 517 | 520 | 511 | 517 | 147,000 |
| 1985/08/08 | 518 | 519 | 510 | 511 | 168,000 |
| 1985/08/07 | 485 | 495 | 480 | 492 | 323,000 |
| 1985/08/06 | 511 | 520 | 495 | 495 | 188,000 |
| 1985/08/05 | 510 | 529 | 510 | 520 | 97,000 |
| 1985/08/03 | 506 | 529 | 506 | 520 | 105,000 |
| 1985/08/02 | 520 | 547 | 516 | 516 | 161,000 |
| 1985/08/01 | 505 | 530 | 505 | 521 | 251,000 |
| 1985/07/31 | 561 | 561 | 510 | 515 | 450,000 |
| 1985/07/30 | 585 | 585 | 550 | 554 | 384,000 |
| 1985/07/29 | 590 | 592 | 565 | 590 | 761,000 |
| 1985/07/27 | 570 | 580 | 566 | 580 | 305,000 |
| 1985/07/26 | 558 | 560 | 553 | 560 | 266,000 |
| 1985/07/25 | 569 | 574 | 556 | 556 | 308,000 |
| 1985/07/24 | 561 | 569 | 555 | 559 | 325,000 |
| 1985/07/23 | 570 | 580 | 556 | 558 | 445,000 |
| 1985/07/22 | 592 | 597 | 568 | 580 | 303,000 |
| 1985/07/20 | 598 | 600 | 580 | 590 | 797,000 |
| 1985/07/19 | 551 | 590 | 550 | 568 | 1,045,000 |
| 1985/07/18 | 559 | 571 | 551 | 560 | 514,000 |
| 1985/07/17 | 575 | 590 | 556 | 556 | 1,501,000 |
| 1985/07/16 | 585 | 590 | 539 | 585 | 1,987,000 |
| 1985/07/15 | 600 | 601 | 555 | 594 | 4,772,000 |
| 1985/07/12 | 498 | 555 | 498 | 555 | 4,703,000 |
| 1985/07/11 | 474 | 494 | 469 | 475 | 3,166,000 |
| 1985/07/10 | 458 | 465 | 451 | 465 | 3,010,000 |
| 1985/07/09 | 409 | 428 | 409 | 428 | 813,000 |
| 1985/07/08 | 401 | 410 | 400 | 410 | 171,000 |
| 1985/07/06 | 405 | 405 | 397 | 399 | 91,000 |
| 1985/07/05 | 410 | 415 | 400 | 404 | 486,000 |
| 1985/07/04 | 380 | 403 | 380 | 403 | 243,000 |
| 1985/07/03 | 370 | 385 | 370 | 380 | 78,000 |
| 1985/07/02 | 375 | 375 | 370 | 371 | 59,000 |
| 1985/07/01 | 372 | 375 | 371 | 375 | 44,000 |
| 1985/06/29 | 372 | 373 | 371 | 373 | 6,000 |
| 1985/06/28 | 377 | 377 | 371 | 371 | 35,000 |
| 1985/06/27 | 380 | 380 | 375 | 375 | 55,000 |
| 1985/06/26 | 380 | 383 | 378 | 380 | 63,000 |
| 1985/06/25 | 378 | 380 | 377 | 380 | 34,000 |
| 1985/06/24 | 375 | 380 | 375 | 378 | 36,000 |
| 1985/06/22 | 379 | 383 | 378 | 380 | 42,000 |
| 1985/06/21 | 384 | 384 | 378 | 378 | 45,000 |
| 1985/06/20 | 380 | 390 | 380 | 383 | 51,000 |
| 1985/06/19 | 388 | 390 | 380 | 380 | 51,000 |
| 1985/06/18 | 396 | 396 | 380 | 385 | 123,000 |
| 1985/06/17 | 389 | 395 | 386 | 395 | 91,000 |
| 1985/06/15 | 386 | 395 | 386 | 389 | 36,000 |
| 1985/06/14 | 396 | 398 | 380 | 382 | 127,000 |
| 1985/06/13 | 390 | 400 | 390 | 400 | 158,000 |
| 1985/06/12 | 394 | 398 | 387 | 388 | 65,000 |
| 1985/06/11 | 395 | 400 | 387 | 397 | 188,000 |
| 1985/06/10 | 414 | 415 | 405 | 405 | 245,000 |
| 1985/06/07 | 415 | 425 | 411 | 419 | 1,754,000 |
| 1985/06/06 | 408 | 419 | 405 | 406 | 1,868,000 |
| 1985/06/05 | 379 | 395 | 376 | 393 | 909,000 |
| 1985/06/04 | 363 | 370 | 361 | 370 | 142,000 |
| 1985/06/03 | 362 | 368 | 362 | 363 | 58,000 |
| 1985/06/01 | 368 | 368 | 360 | 368 | 31,000 |
| 1985/05/31 | 368 | 370 | 362 | 370 | 266,000 |
| 1985/05/30 | 355 | 364 | 355 | 364 | 85,000 |
| 1985/05/29 | 352 | 360 | 352 | 355 | 65,000 |
| 1985/05/28 | 352 | 355 | 352 | 355 | 27,000 |
| 1985/05/27 | 355 | 355 | 351 | 351 | 78,000 |
| 1985/05/25 | 356 | 356 | 355 | 355 | 41,000 |
| 1985/05/24 | 359 | 359 | 355 | 355 | 78,000 |
| 1985/05/23 | 356 | 357 | 355 | 356 | 65,000 |
| 1985/05/22 | 369 | 369 | 360 | 360 | 81,000 |
| 1985/05/21 | 370 | 375 | 368 | 368 | 176,000 |
| 1985/05/20 | 359 | 370 | 359 | 367 | 340,000 |
| 1985/05/18 | 359 | 359 | 357 | 359 | 66,000 |
| 1985/05/17 | 359 | 360 | 355 | 355 | 112,000 |
| 1985/05/16 | 357 | 360 | 355 | 360 | 102,000 |
| 1985/05/15 | 354 | 360 | 354 | 356 | 216,000 |
| 1985/05/14 | 352 | 353 | 351 | 351 | 70,000 |
| 1985/05/13 | 354 | 354 | 351 | 351 | 55,000 |
| 1985/05/10 | 350 | 354 | 347 | 350 | 266,000 |
| 1985/05/09 | 350 | 350 | 348 | 350 | 75,000 |
| 1985/05/08 | 356 | 356 | 350 | 353 | 98,000 |
| 1985/05/07 | 359 | 359 | 353 | 355 | 238,000 |
| 1985/05/04 | 354 | 355 | 353 | 355 | 193,000 |
| 1985/05/02 | 351 | 354 | 345 | 350 | 215,000 |
| 1985/05/01 | 352 | 355 | 350 | 352 | 387,000 |
| 1985/04/30 | 349 | 350 | 345 | 350 | 182,000 |
| 1985/04/27 | 340 | 345 | 340 | 345 | 32,000 |
| 1985/04/26 | 342 | 345 | 338 | 338 | 169,000 |
| 1985/04/25 | 342 | 348 | 340 | 348 | 166,000 |
| 1985/04/24 | 348 | 350 | 335 | 350 | 167,000 |
| 1985/04/23 | 347 | 350 | 342 | 350 | 266,000 |
| 1985/04/22 | 350 | 354 | 332 | 332 | 394,000 |
| 1985/04/20 | 350 | 355 | 350 | 354 | 171,000 |
| 1985/04/19 | 355 | 360 | 350 | 350 | 798,000 |
| 1985/04/18 | 350 | 359 | 325 | 352 | 3,013,000 |
| 1985/04/17 | 325 | 356 | 325 | 350 | 842,000 |
| 1985/04/16 | 322 | 325 | 319 | 319 | 219,000 |
| 1985/04/15 | 321 | 322 | 321 | 322 | 27,000 |
| 1985/04/12 | 320 | 321 | 316 | 319 | 40,000 |
| 1985/04/11 | 325 | 325 | 318 | 319 | 83,000 |
| 1985/04/10 | 330 | 332 | 311 | 315 | 208,000 |
| 1985/04/09 | 318 | 329 | 318 | 329 | 234,000 |
| 1985/04/08 | 316 | 318 | 316 | 316 | 29,000 |
| 1985/04/06 | 312 | 315 | 312 | 315 | 35,000 |
| 1985/04/05 | 315 | 316 | 311 | 313 | 21,000 |
| 1985/04/04 | 315 | 319 | 314 | 318 | 31,000 |
| 1985/04/03 | 315 | 316 | 311 | 315 | 16,000 |
| 1985/04/02 | 312 | 320 | 312 | 320 | 16,000 |
| 1985/04/01 | 325 | 325 | 307 | 307 | 78,000 |
| 1985/03/30 | 324 | 325 | 310 | 325 | 163,000 |
| 1985/03/29 | 319 | 328 | 310 | 325 | 394,000 |
| 1985/03/28 | 300 | 320 | 300 | 318 | 90,000 |
| 1985/03/27 | 300 | 300 | 290 | 290 | 132,000 |
| 1985/03/26 | 308 | 314 | 307 | 310 | 15,000 |
| 1985/03/25 | 307 | 310 | 307 | 310 | 31,000 |
| 1985/03/23 | 307 | 307 | 306 | 306 | 7,000 |
| 1985/03/22 | 310 | 310 | 306 | 306 | 20,000 |
| 1985/03/20 | 309 | 310 | 304 | 305 | 90,000 |
| 1985/03/19 | 310 | 310 | 305 | 309 | 35,000 |
| 1985/03/18 | 316 | 317 | 310 | 316 | 24,000 |
| 1985/03/16 | 310 | 311 | 310 | 310 | 33,000 |
| 1985/03/15 | 317 | 317 | 310 | 311 | 40,000 |
| 1985/03/14 | 319 | 319 | 310 | 311 | 29,000 |
| 1985/03/13 | 307 | 319 | 307 | 319 | 24,000 |
| 1985/03/12 | 311 | 311 | 308 | 310 | 23,000 |
| 1985/03/11 | 317 | 320 | 311 | 318 | 80,000 |
| 1985/03/08 | 316 | 320 | 306 | 320 | 118,000 |
| 1985/03/07 | 316 | 324 | 314 | 321 | 250,000 |
| 1985/03/06 | 302 | 314 | 302 | 306 | 184,000 |
| 1985/03/05 | 302 | 302 | 301 | 302 | 23,000 |
| 1985/03/04 | 308 | 309 | 300 | 300 | 63,000 |
| 1985/03/02 | 310 | 310 | 307 | 308 | 106,000 |
| 1985/03/01 | 298 | 310 | 293 | 308 | 121,000 |
| 1985/02/28 | 290 | 293 | 290 | 293 | 13,000 |
| 1985/02/27 | 295 | 295 | 290 | 292 | 58,000 |
| 1985/02/26 | 290 | 295 | 290 | 295 | 22,000 |
| 1985/02/25 | 290 | 291 | 290 | 290 | 7,000 |
| 1985/02/23 | 286 | 290 | 286 | 288 | 21,000 |
| 1985/02/22 | 286 | 290 | 286 | 289 | 41,000 |
| 1985/02/21 | 287 | 287 | 286 | 286 | 21,000 |
| 1985/02/20 | 287 | 287 | 287 | 287 | 4,000 |
| 1985/02/19 | 288 | 288 | 287 | 287 | 5,000 |
| 1985/02/18 | 288 | 290 | 288 | 290 | 9,000 |
| 1985/02/16 | 287 | 287 | 287 | 287 | 8,000 |
| 1985/02/15 | 286 | 287 | 286 | 287 | 11,000 |
| 1985/02/14 | 287 | 287 | 285 | 285 | 32,000 |
| 1985/02/13 | 291 | 291 | 290 | 290 | 11,000 |
| 1985/02/12 | 288 | 291 | 288 | 288 | 23,000 |
| 1985/02/08 | 291 | 291 | 290 | 290 | 4,000 |
| 1985/02/07 | 290 | 290 | 286 | 286 | 17,000 |
| 1985/02/06 | 290 | 290 | 290 | 290 | 60,000 |
| 1985/02/05 | 293 | 293 | 290 | 290 | 6,000 |
| 1985/02/04 | 290 | 295 | 290 | 295 | 33,000 |
| 1985/01/31 | 291 | 291 | 290 | 290 | 9,000 |
| 1985/01/30 | 293 | 293 | 290 | 290 | 13,000 |
| 1985/01/29 | 290 | 290 | 290 | 290 | 183,000 |
| 1985/01/28 | 295 | 295 | 295 | 295 | 19,000 |
| 1985/01/26 | 295 | 295 | 295 | 295 | 10,000 |
| 1985/01/25 | 295 | 297 | 295 | 295 | 61,000 |
| 1985/01/22 | 295 | 295 | 295 | 295 | 20,000 |
| 1985/01/21 | 296 | 296 | 295 | 295 | 38,000 |
| 1985/01/18 | 297 | 299 | 296 | 296 | 15,000 |
| 1985/01/17 | 299 | 299 | 297 | 298 | 21,000 |
| 1985/01/16 | 299 | 300 | 298 | 298 | 20,000 |
| 1985/01/14 | 299 | 300 | 299 | 300 | 14,000 |
| 1985/01/11 | 299 | 300 | 299 | 300 | 11,000 |
| 1985/01/10 | 300 | 302 | 299 | 300 | 17,000 |
| 1985/01/09 | 300 | 302 | 300 | 300 | 25,000 |
| 1985/01/08 | 299 | 299 | 299 | 299 | 11,000 |
| 1985/01/07 | 299 | 300 | 298 | 300 | 26,000 |
| 1985/01/04 | 300 | 300 | 300 | 300 | 15,000 |