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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,460 | 1,460 | 1,430 | 1,430 | 117,000 |
| 1990/12/27 | 1,440 | 1,470 | 1,430 | 1,470 | 83,000 |
| 1990/12/26 | 1,410 | 1,430 | 1,400 | 1,430 | 103,000 |
| 1990/12/25 | 1,460 | 1,480 | 1,460 | 1,470 | 46,000 |
| 1990/12/21 | 1,480 | 1,490 | 1,450 | 1,480 | 120,000 |
| 1990/12/20 | 1,520 | 1,530 | 1,470 | 1,500 | 59,000 |
| 1990/12/19 | 1,570 | 1,570 | 1,530 | 1,530 | 169,000 |
| 1990/12/18 | 1,530 | 1,560 | 1,520 | 1,520 | 116,000 |
| 1990/12/17 | 1,520 | 1,550 | 1,500 | 1,550 | 29,000 |
| 1990/12/14 | 1,520 | 1,540 | 1,520 | 1,530 | 59,000 |
| 1990/12/13 | 1,510 | 1,550 | 1,510 | 1,550 | 103,000 |
| 1990/12/12 | 1,570 | 1,580 | 1,530 | 1,540 | 63,000 |
| 1990/12/11 | 1,500 | 1,540 | 1,490 | 1,540 | 73,000 |
| 1990/12/10 | 1,500 | 1,530 | 1,490 | 1,510 | 88,000 |
| 1990/12/07 | 1,450 | 1,500 | 1,450 | 1,490 | 146,000 |
| 1990/12/06 | 1,380 | 1,390 | 1,350 | 1,350 | 81,000 |
| 1990/12/05 | 1,350 | 1,360 | 1,290 | 1,360 | 58,000 |
| 1990/12/04 | 1,420 | 1,420 | 1,330 | 1,330 | 29,000 |
| 1990/12/03 | 1,460 | 1,460 | 1,430 | 1,430 | 161,000 |
| 1990/11/30 | 1,430 | 1,440 | 1,400 | 1,440 | 75,000 |
| 1990/11/29 | 1,460 | 1,460 | 1,440 | 1,450 | 59,000 |
| 1990/11/28 | 1,540 | 1,540 | 1,490 | 1,490 | 88,000 |
| 1990/11/27 | 1,600 | 1,600 | 1,570 | 1,570 | 19,000 |
| 1990/11/26 | 1,620 | 1,650 | 1,560 | 1,560 | 39,000 |
| 1990/11/22 | 1,560 | 1,590 | 1,540 | 1,590 | 128,000 |
| 1990/11/21 | 1,590 | 1,590 | 1,520 | 1,590 | 43,000 |
| 1990/11/20 | 1,600 | 1,620 | 1,580 | 1,580 | 64,000 |
| 1990/11/19 | 1,670 | 1,670 | 1,600 | 1,600 | 180,000 |
| 1990/11/16 | 1,660 | 1,660 | 1,640 | 1,640 | 47,000 |
| 1990/11/15 | 1,690 | 1,690 | 1,670 | 1,690 | 1,288,000 |
| 1990/11/14 | 1,690 | 1,690 | 1,650 | 1,660 | 28,000 |
| 1990/11/13 | 1,640 | 1,690 | 1,640 | 1,680 | 44,000 |
| 1990/11/09 | 1,580 | 1,610 | 1,570 | 1,610 | 114,000 |
| 1990/11/08 | 1,650 | 1,650 | 1,580 | 1,610 | 93,000 |
| 1990/11/07 | 1,580 | 1,620 | 1,570 | 1,620 | 158,000 |
| 1990/11/06 | 1,680 | 1,680 | 1,610 | 1,620 | 138,000 |
| 1990/11/05 | 1,690 | 1,690 | 1,650 | 1,650 | 57,000 |
| 1990/11/02 | 1,610 | 1,650 | 1,600 | 1,650 | 75,000 |
| 1990/11/01 | 1,660 | 1,660 | 1,610 | 1,620 | 59,000 |
| 1990/10/31 | 1,700 | 1,700 | 1,660 | 1,690 | 80,000 |
| 1990/10/30 | 1,720 | 1,720 | 1,660 | 1,670 | 44,000 |
| 1990/10/29 | 1,710 | 1,730 | 1,710 | 1,720 | 81,000 |
| 1990/10/26 | 1,690 | 1,730 | 1,690 | 1,730 | 233,000 |
| 1990/10/25 | 1,720 | 1,750 | 1,720 | 1,720 | 537,000 |
| 1990/10/24 | 1,620 | 1,700 | 1,600 | 1,700 | 132,000 |
| 1990/10/23 | 1,690 | 1,690 | 1,620 | 1,620 | 193,000 |
| 1990/10/22 | 1,680 | 1,710 | 1,670 | 1,680 | 683,000 |
| 1990/10/19 | 1,720 | 1,740 | 1,640 | 1,660 | 758,000 |
| 1990/10/18 | 1,710 | 1,720 | 1,670 | 1,700 | 1,079,000 |
| 1990/10/17 | 1,610 | 1,730 | 1,610 | 1,680 | 1,487,000 |
| 1990/10/16 | 1,630 | 1,660 | 1,600 | 1,640 | 1,499,000 |
| 1990/10/15 | 1,560 | 1,620 | 1,550 | 1,600 | 1,197,000 |
| 1990/10/12 | 1,450 | 1,560 | 1,450 | 1,560 | 780,000 |
| 1990/10/11 | 1,460 | 1,470 | 1,430 | 1,470 | 216,000 |
| 1990/10/09 | 1,480 | 1,500 | 1,450 | 1,490 | 682,000 |
| 1990/10/08 | 1,380 | 1,480 | 1,380 | 1,440 | 579,000 |
| 1990/10/05 | 1,360 | 1,440 | 1,360 | 1,390 | 366,000 |
| 1990/10/04 | 1,380 | 1,390 | 1,360 | 1,370 | 87,000 |
| 1990/10/03 | 1,450 | 1,480 | 1,400 | 1,400 | 314,000 |
| 1990/10/02 | 1,320 | 1,440 | 1,310 | 1,440 | 147,000 |
| 1990/10/01 | 1,330 | 1,350 | 1,250 | 1,280 | 126,000 |
| 1990/09/28 | 1,290 | 1,350 | 1,290 | 1,350 | 297,000 |
| 1990/09/27 | 1,330 | 1,360 | 1,300 | 1,350 | 253,000 |
| 1990/09/26 | 1,510 | 1,510 | 1,350 | 1,350 | 216,000 |
| 1990/09/25 | 1,510 | 1,520 | 1,490 | 1,500 | 168,000 |
| 1990/09/21 | 1,460 | 1,560 | 1,460 | 1,560 | 103,000 |
| 1990/09/20 | 1,510 | 1,510 | 1,480 | 1,480 | 77,000 |
| 1990/09/19 | 1,520 | 1,530 | 1,500 | 1,520 | 120,000 |
| 1990/09/18 | 1,530 | 1,550 | 1,490 | 1,550 | 87,000 |
| 1990/09/17 | 1,570 | 1,580 | 1,540 | 1,540 | 159,000 |
| 1990/09/14 | 1,620 | 1,620 | 1,590 | 1,600 | 132,000 |
| 1990/09/13 | 1,650 | 1,650 | 1,620 | 1,620 | 193,000 |
| 1990/09/12 | 1,590 | 1,650 | 1,580 | 1,650 | 331,000 |
| 1990/09/11 | 1,600 | 1,600 | 1,570 | 1,580 | 58,000 |
| 1990/09/10 | 1,560 | 1,620 | 1,550 | 1,600 | 92,000 |
| 1990/09/07 | 1,520 | 1,550 | 1,470 | 1,500 | 268,000 |
| 1990/09/06 | 1,610 | 1,610 | 1,550 | 1,550 | 117,000 |
| 1990/09/05 | 1,650 | 1,650 | 1,610 | 1,650 | 100,000 |
| 1990/09/04 | 1,700 | 1,710 | 1,640 | 1,640 | 86,000 |
| 1990/09/03 | 1,700 | 1,720 | 1,700 | 1,700 | 201,000 |
| 1990/08/31 | 1,740 | 1,790 | 1,720 | 1,730 | 112,000 |
| 1990/08/30 | 1,650 | 1,750 | 1,630 | 1,750 | 151,000 |
| 1990/08/29 | 1,610 | 1,680 | 1,610 | 1,630 | 132,000 |
| 1990/08/28 | 1,690 | 1,690 | 1,620 | 1,650 | 213,000 |
| 1990/08/27 | 1,560 | 1,600 | 1,560 | 1,600 | 84,000 |
| 1990/08/24 | 1,420 | 1,470 | 1,400 | 1,440 | 320,000 |
| 1990/08/23 | 1,570 | 1,580 | 1,440 | 1,440 | 116,000 |
| 1990/08/22 | 1,720 | 1,730 | 1,600 | 1,630 | 158,000 |
| 1990/08/21 | 1,840 | 1,840 | 1,800 | 1,800 | 37,000 |
| 1990/08/20 | 1,780 | 1,800 | 1,750 | 1,760 | 61,000 |
| 1990/08/17 | 1,820 | 1,820 | 1,760 | 1,760 | 186,000 |
| 1990/08/16 | 1,960 | 1,960 | 1,840 | 1,840 | 45,000 |
| 1990/08/15 | 1,800 | 1,930 | 1,800 | 1,930 | 51,000 |
| 1990/08/14 | 1,720 | 1,810 | 1,720 | 1,800 | 111,000 |
| 1990/08/13 | 1,850 | 1,860 | 1,750 | 1,750 | 186,000 |
| 1990/08/10 | 1,820 | 1,860 | 1,820 | 1,850 | 73,000 |
| 1990/08/09 | 1,920 | 1,920 | 1,850 | 1,850 | 82,000 |
| 1990/08/08 | 1,860 | 1,920 | 1,850 | 1,890 | 102,000 |
| 1990/08/07 | 1,760 | 1,880 | 1,760 | 1,850 | 124,000 |
| 1990/08/06 | 2,000 | 2,000 | 1,840 | 1,850 | 253,000 |
| 1990/08/03 | 2,020 | 2,050 | 1,950 | 2,020 | 243,000 |
| 1990/08/02 | 2,080 | 2,080 | 2,050 | 2,050 | 209,000 |
| 1990/08/01 | 2,130 | 2,150 | 2,080 | 2,150 | 127,000 |
| 1990/07/31 | 2,110 | 2,160 | 2,080 | 2,150 | 268,000 |
| 1990/07/30 | 2,130 | 2,130 | 2,040 | 2,070 | 57,000 |
| 1990/07/27 | 2,110 | 2,110 | 2,000 | 2,110 | 408,000 |
| 1990/07/26 | 2,140 | 2,140 | 2,090 | 2,100 | 376,000 |
| 1990/07/25 | 2,160 | 2,160 | 2,130 | 2,130 | 296,000 |
| 1990/07/24 | 2,140 | 2,160 | 2,120 | 2,140 | 800,000 |
| 1990/07/23 | 2,200 | 2,210 | 2,150 | 2,180 | 379,000 |
| 1990/07/20 | 2,210 | 2,250 | 2,200 | 2,210 | 1,471,000 |
| 1990/07/19 | 2,230 | 2,260 | 2,190 | 2,250 | 3,580,000 |
| 1990/07/18 | 2,190 | 2,240 | 2,160 | 2,240 | 6,530,000 |
| 1990/07/17 | 2,110 | 2,160 | 2,090 | 2,150 | 4,074,000 |
| 1990/07/16 | 2,080 | 2,090 | 2,060 | 2,090 | 694,000 |
| 1990/07/13 | 2,050 | 2,080 | 2,030 | 2,050 | 1,301,000 |
| 1990/07/12 | 2,060 | 2,060 | 2,010 | 2,010 | 1,093,000 |
| 1990/07/11 | 2,000 | 2,050 | 2,000 | 2,010 | 306,000 |
| 1990/07/10 | 2,050 | 2,050 | 1,970 | 1,970 | 258,000 |
| 1990/07/09 | 2,090 | 2,090 | 2,000 | 2,020 | 540,000 |
| 1990/07/06 | 2,040 | 2,080 | 2,030 | 2,050 | 617,000 |
| 1990/07/05 | 2,080 | 2,090 | 2,000 | 2,030 | 486,000 |
| 1990/07/04 | 2,050 | 2,080 | 2,000 | 2,080 | 1,024,000 |
| 1990/07/03 | 2,110 | 2,110 | 2,040 | 2,050 | 2,069,000 |
| 1990/07/02 | 1,930 | 2,050 | 1,930 | 2,030 | 1,972,000 |
| 1990/06/29 | 1,900 | 1,900 | 1,860 | 1,900 | 300,000 |
| 1990/06/28 | 1,880 | 1,900 | 1,820 | 1,820 | 145,000 |
| 1990/06/27 | 1,830 | 1,890 | 1,810 | 1,880 | 169,000 |
| 1990/06/26 | 1,830 | 1,840 | 1,790 | 1,810 | 173,000 |
| 1990/06/25 | 1,840 | 1,840 | 1,790 | 1,830 | 173,000 |
| 1990/06/22 | 1,870 | 1,870 | 1,830 | 1,840 | 110,000 |
| 1990/06/21 | 1,840 | 1,870 | 1,810 | 1,870 | 154,000 |
| 1990/06/20 | 1,860 | 1,860 | 1,810 | 1,810 | 83,000 |
| 1990/06/19 | 1,860 | 1,870 | 1,830 | 1,830 | 101,000 |
| 1990/06/18 | 1,890 | 1,890 | 1,850 | 1,880 | 188,000 |
| 1990/06/15 | 1,860 | 1,880 | 1,850 | 1,870 | 141,000 |
| 1990/06/14 | 1,850 | 1,870 | 1,820 | 1,830 | 96,000 |
| 1990/06/13 | 1,850 | 1,850 | 1,820 | 1,820 | 76,000 |
| 1990/06/12 | 1,870 | 1,870 | 1,810 | 1,810 | 113,000 |
| 1990/06/11 | 1,850 | 1,850 | 1,830 | 1,850 | 112,000 |
| 1990/06/08 | 1,860 | 1,860 | 1,820 | 1,820 | 126,000 |
| 1990/06/07 | 1,810 | 1,820 | 1,790 | 1,800 | 178,000 |
| 1990/06/06 | 1,850 | 1,850 | 1,800 | 1,800 | 461,000 |
| 1990/06/05 | 1,820 | 1,840 | 1,810 | 1,820 | 49,000 |
| 1990/06/04 | 1,880 | 1,880 | 1,810 | 1,810 | 124,000 |
| 1990/06/01 | 1,850 | 1,850 | 1,810 | 1,850 | 39,000 |
| 1990/05/31 | 1,870 | 1,870 | 1,860 | 1,860 | 171,000 |
| 1990/05/30 | 1,840 | 1,870 | 1,830 | 1,850 | 217,000 |
| 1990/05/29 | 1,850 | 1,850 | 1,810 | 1,810 | 175,000 |
| 1990/05/28 | 1,820 | 1,890 | 1,820 | 1,870 | 246,000 |
| 1990/05/25 | 1,840 | 1,860 | 1,820 | 1,820 | 216,000 |
| 1990/05/24 | 1,850 | 1,850 | 1,800 | 1,810 | 93,000 |
| 1990/05/23 | 1,860 | 1,860 | 1,830 | 1,850 | 147,000 |
| 1990/05/22 | 1,780 | 1,810 | 1,780 | 1,800 | 57,000 |
| 1990/05/21 | 1,780 | 1,790 | 1,770 | 1,790 | 162,000 |
| 1990/05/18 | 1,850 | 1,850 | 1,790 | 1,810 | 89,000 |
| 1990/05/17 | 1,840 | 1,850 | 1,820 | 1,820 | 77,000 |
| 1990/05/16 | 1,840 | 1,870 | 1,840 | 1,850 | 87,000 |
| 1990/05/15 | 1,860 | 1,880 | 1,860 | 1,870 | 307,000 |
| 1990/05/14 | 1,810 | 1,850 | 1,810 | 1,840 | 245,000 |
| 1990/05/11 | 1,830 | 1,850 | 1,820 | 1,840 | 146,000 |
| 1990/05/10 | 1,780 | 1,850 | 1,780 | 1,850 | 154,000 |
| 1990/05/09 | 1,840 | 1,850 | 1,800 | 1,800 | 180,000 |
| 1990/05/08 | 1,820 | 1,840 | 1,790 | 1,840 | 318,000 |
| 1990/05/07 | 1,760 | 1,830 | 1,760 | 1,830 | 208,000 |
| 1990/05/02 | 1,730 | 1,790 | 1,720 | 1,790 | 95,000 |
| 1990/05/01 | 1,720 | 1,730 | 1,720 | 1,730 | 61,000 |
| 1990/04/27 | 1,730 | 1,750 | 1,730 | 1,750 | 105,000 |
| 1990/04/26 | 1,740 | 1,750 | 1,730 | 1,750 | 50,000 |
| 1990/04/25 | 1,730 | 1,770 | 1,730 | 1,770 | 186,000 |
| 1990/04/24 | 1,710 | 1,780 | 1,700 | 1,760 | 139,000 |
| 1990/04/23 | 1,750 | 1,770 | 1,720 | 1,720 | 69,000 |
| 1990/04/20 | 1,810 | 1,810 | 1,690 | 1,710 | 148,000 |
| 1990/04/19 | 1,750 | 1,830 | 1,750 | 1,780 | 120,000 |
| 1990/04/18 | 1,700 | 1,750 | 1,700 | 1,740 | 109,000 |
| 1990/04/17 | 1,700 | 1,760 | 1,700 | 1,730 | 151,000 |
| 1990/04/16 | 1,730 | 1,730 | 1,720 | 1,730 | 42,000 |
| 1990/04/13 | 1,770 | 1,780 | 1,760 | 1,760 | 106,000 |
| 1990/04/12 | 1,770 | 1,770 | 1,760 | 1,760 | 79,000 |
| 1990/04/11 | 1,760 | 1,800 | 1,760 | 1,800 | 66,000 |
| 1990/04/10 | 1,790 | 1,830 | 1,790 | 1,790 | 96,000 |
| 1990/04/09 | 1,880 | 1,890 | 1,850 | 1,850 | 154,000 |
| 1990/04/06 | 1,710 | 1,840 | 1,710 | 1,820 | 199,000 |
| 1990/04/05 | 1,680 | 1,720 | 1,580 | 1,610 | 383,000 |
| 1990/04/04 | 1,830 | 1,870 | 1,740 | 1,740 | 245,000 |
| 1990/04/03 | 1,820 | 1,860 | 1,770 | 1,820 | 293,000 |
| 1990/04/02 | 1,870 | 1,920 | 1,790 | 1,790 | 322,000 |
| 1990/03/30 | 2,130 | 2,150 | 1,960 | 2,030 | 1,874,000 |
| 1990/03/29 | 2,070 | 2,110 | 2,050 | 2,090 | 575,000 |
| 1990/03/28 | 2,080 | 2,110 | 2,040 | 2,050 | 642,000 |
| 1990/03/27 | 1,960 | 2,130 | 1,950 | 2,080 | 1,344,000 |
| 1990/03/26 | 1,960 | 2,000 | 1,940 | 2,000 | 589,000 |
| 1990/03/23 | 1,930 | 2,010 | 1,900 | 1,990 | 541,000 |
| 1990/03/22 | 1,960 | 1,990 | 1,820 | 1,870 | 327,000 |
| 1990/03/20 | 2,040 | 2,110 | 1,960 | 2,000 | 928,000 |
| 1990/03/19 | 2,030 | 2,040 | 1,950 | 2,040 | 486,000 |
| 1990/03/16 | 2,000 | 2,040 | 1,950 | 2,040 | 259,000 |
| 1990/03/15 | 2,000 | 2,040 | 2,000 | 2,030 | 392,000 |
| 1990/03/14 | 1,930 | 2,030 | 1,930 | 2,030 | 230,000 |
| 1990/03/13 | 1,990 | 1,990 | 1,940 | 1,940 | 255,000 |
| 1990/03/12 | 2,040 | 2,050 | 1,980 | 1,980 | 221,000 |
| 1990/03/09 | 2,140 | 2,140 | 2,040 | 2,070 | 327,000 |
| 1990/03/08 | 2,090 | 2,160 | 2,070 | 2,100 | 1,869,000 |
| 1990/03/07 | 2,100 | 2,140 | 2,050 | 2,120 | 1,163,000 |
| 1990/03/06 | 2,030 | 2,130 | 2,030 | 2,120 | 3,590,000 |
| 1990/03/05 | 2,000 | 2,040 | 1,990 | 2,020 | 1,139,000 |
| 1990/03/02 | 1,980 | 2,030 | 1,950 | 2,010 | 1,332,000 |
| 1990/03/01 | 1,970 | 2,020 | 1,920 | 2,000 | 2,282,000 |
| 1990/02/28 | 1,940 | 2,010 | 1,930 | 1,960 | 4,174,000 |
| 1990/02/27 | 1,850 | 1,890 | 1,800 | 1,880 | 868,000 |
| 1990/02/26 | 1,890 | 1,890 | 1,750 | 1,830 | 228,000 |
| 1990/02/23 | 1,920 | 1,920 | 1,830 | 1,870 | 1,088,000 |
| 1990/02/22 | 1,850 | 1,920 | 1,780 | 1,920 | 248,000 |
| 1990/02/21 | 1,840 | 1,860 | 1,830 | 1,850 | 146,000 |
| 1990/02/20 | 1,870 | 1,900 | 1,790 | 1,870 | 251,000 |
| 1990/02/19 | 1,870 | 1,910 | 1,870 | 1,870 | 58,000 |
| 1990/02/16 | 1,890 | 1,900 | 1,860 | 1,900 | 408,000 |
| 1990/02/15 | 1,870 | 1,900 | 1,800 | 1,900 | 358,000 |
| 1990/02/14 | 1,870 | 1,880 | 1,860 | 1,870 | 109,000 |
| 1990/02/13 | 1,870 | 1,870 | 1,840 | 1,870 | 150,000 |
| 1990/02/09 | 1,830 | 1,870 | 1,830 | 1,840 | 44,000 |
| 1990/02/08 | 1,890 | 1,890 | 1,810 | 1,810 | 11,000 |
| 1990/02/07 | 1,930 | 1,930 | 1,880 | 1,890 | 59,000 |
| 1990/02/06 | 1,940 | 1,940 | 1,900 | 1,910 | 66,000 |
| 1990/02/05 | 1,940 | 1,940 | 1,940 | 1,940 | 48,000 |
| 1990/02/02 | 1,960 | 1,970 | 1,930 | 1,950 | 176,000 |
| 1990/02/01 | 1,940 | 1,960 | 1,920 | 1,960 | 497,000 |
| 1990/01/31 | 1,900 | 1,940 | 1,890 | 1,940 | 293,000 |
| 1990/01/30 | 1,890 | 1,900 | 1,870 | 1,900 | 239,000 |
| 1990/01/29 | 1,840 | 1,900 | 1,810 | 1,900 | 124,000 |
| 1990/01/26 | 1,790 | 1,820 | 1,790 | 1,810 | 72,000 |
| 1990/01/25 | 1,870 | 1,870 | 1,780 | 1,840 | 116,000 |
| 1990/01/24 | 1,870 | 1,870 | 1,820 | 1,850 | 235,000 |
| 1990/01/23 | 1,830 | 1,870 | 1,810 | 1,870 | 128,000 |
| 1990/01/22 | 1,760 | 1,800 | 1,750 | 1,800 | 87,000 |
| 1990/01/19 | 1,740 | 1,750 | 1,700 | 1,740 | 184,000 |
| 1990/01/18 | 1,750 | 1,760 | 1,720 | 1,740 | 69,000 |
| 1990/01/17 | 1,780 | 1,780 | 1,720 | 1,720 | 215,000 |
| 1990/01/16 | 1,770 | 1,770 | 1,750 | 1,750 | 237,000 |
| 1990/01/12 | 1,800 | 1,820 | 1,780 | 1,780 | 172,000 |
| 1990/01/11 | 1,780 | 1,820 | 1,780 | 1,810 | 42,000 |
| 1990/01/10 | 1,800 | 1,830 | 1,790 | 1,790 | 242,000 |
| 1990/01/09 | 1,820 | 1,840 | 1,800 | 1,800 | 160,000 |
| 1990/01/08 | 1,830 | 1,850 | 1,830 | 1,850 | 328,000 |
| 1990/01/05 | 1,840 | 1,890 | 1,840 | 1,840 | 417,000 |
| 1990/01/04 | 1,870 | 1,920 | 1,870 | 1,870 | 57,000 |