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 |
|---|---|---|---|---|---|
| 1996/12/30 | 625 | 630 | 619 | 630 | 50,000 |
| 1996/12/27 | 626 | 626 | 625 | 625 | 23,000 |
| 1996/12/26 | 625 | 625 | 615 | 625 | 212,000 |
| 1996/12/25 | 625 | 626 | 621 | 625 | 72,000 |
| 1996/12/24 | 660 | 661 | 619 | 619 | 57,000 |
| 1996/12/20 | 664 | 664 | 651 | 660 | 54,000 |
| 1996/12/19 | 660 | 663 | 658 | 662 | 24,000 |
| 1996/12/18 | 665 | 665 | 660 | 665 | 42,000 |
| 1996/12/17 | 661 | 668 | 660 | 660 | 68,000 |
| 1996/12/16 | 667 | 670 | 660 | 660 | 128,000 |
| 1996/12/13 | 658 | 667 | 658 | 667 | 198,000 |
| 1996/12/12 | 669 | 669 | 667 | 668 | 48,000 |
| 1996/12/11 | 672 | 672 | 668 | 670 | 118,000 |
| 1996/12/10 | 677 | 685 | 672 | 673 | 42,000 |
| 1996/12/09 | 681 | 690 | 676 | 678 | 77,000 |
| 1996/12/06 | 680 | 686 | 680 | 681 | 85,000 |
| 1996/12/05 | 678 | 679 | 675 | 679 | 56,000 |
| 1996/12/04 | 680 | 680 | 677 | 678 | 74,000 |
| 1996/12/03 | 682 | 682 | 680 | 680 | 51,000 |
| 1996/12/02 | 693 | 696 | 681 | 681 | 160,000 |
| 1996/11/29 | 699 | 707 | 694 | 703 | 183,000 |
| 1996/11/28 | 690 | 695 | 690 | 695 | 163,000 |
| 1996/11/27 | 710 | 710 | 700 | 710 | 157,000 |
| 1996/11/26 | 719 | 720 | 711 | 715 | 119,000 |
| 1996/11/25 | 722 | 725 | 710 | 720 | 56,000 |
| 1996/11/22 | 720 | 720 | 715 | 720 | 154,000 |
| 1996/11/21 | 731 | 733 | 709 | 715 | 383,000 |
| 1996/11/20 | 764 | 764 | 745 | 750 | 209,000 |
| 1996/11/19 | 772 | 772 | 766 | 768 | 36,000 |
| 1996/11/18 | 783 | 783 | 774 | 774 | 39,000 |
| 1996/11/15 | 782 | 782 | 780 | 782 | 36,000 |
| 1996/11/14 | 782 | 784 | 782 | 783 | 93,000 |
| 1996/11/13 | 796 | 796 | 780 | 780 | 50,000 |
| 1996/11/12 | 795 | 798 | 790 | 798 | 31,000 |
| 1996/11/11 | 796 | 799 | 791 | 795 | 37,000 |
| 1996/11/08 | 809 | 809 | 793 | 800 | 94,000 |
| 1996/11/07 | 810 | 810 | 805 | 805 | 57,000 |
| 1996/11/06 | 810 | 810 | 801 | 805 | 328,000 |
| 1996/11/05 | 829 | 829 | 815 | 820 | 21,000 |
| 1996/11/01 | 815 | 820 | 815 | 815 | 66,000 |
| 1996/10/31 | 829 | 829 | 814 | 817 | 16,000 |
| 1996/10/30 | 837 | 837 | 835 | 835 | 15,000 |
| 1996/10/29 | 824 | 830 | 824 | 830 | 33,000 |
| 1996/10/28 | 805 | 820 | 805 | 819 | 24,000 |
| 1996/10/25 | 820 | 821 | 815 | 815 | 64,000 |
| 1996/10/24 | 820 | 820 | 815 | 820 | 10,000 |
| 1996/10/23 | 837 | 837 | 820 | 820 | 35,000 |
| 1996/10/22 | 860 | 860 | 842 | 847 | 489,000 |
| 1996/10/21 | 850 | 859 | 850 | 859 | 13,000 |
| 1996/10/18 | 837 | 860 | 831 | 850 | 31,000 |
| 1996/10/17 | 830 | 834 | 827 | 827 | 17,000 |
| 1996/10/16 | 836 | 836 | 828 | 828 | 25,000 |
| 1996/10/15 | 846 | 846 | 826 | 836 | 223,000 |
| 1996/10/14 | 827 | 827 | 826 | 826 | 19,000 |
| 1996/10/11 | 826 | 826 | 825 | 826 | 45,000 |
| 1996/10/09 | 840 | 840 | 826 | 826 | 45,000 |
| 1996/10/08 | 865 | 865 | 840 | 843 | 64,000 |
| 1996/10/07 | 853 | 855 | 853 | 855 | 3,000 |
| 1996/10/04 | 861 | 870 | 853 | 853 | 23,000 |
| 1996/10/03 | 885 | 886 | 870 | 870 | 54,000 |
| 1996/10/02 | 888 | 888 | 875 | 875 | 41,000 |
| 1996/10/01 | 880 | 884 | 879 | 879 | 29,000 |
| 1996/09/30 | 874 | 879 | 870 | 879 | 18,000 |
| 1996/09/27 | 855 | 870 | 855 | 870 | 62,000 |
| 1996/09/26 | 846 | 855 | 846 | 855 | 25,000 |
| 1996/09/25 | 841 | 849 | 841 | 846 | 44,000 |
| 1996/09/24 | 855 | 855 | 850 | 850 | 18,000 |
| 1996/09/20 | 866 | 867 | 856 | 856 | 46,000 |
| 1996/09/19 | 875 | 875 | 865 | 865 | 37,000 |
| 1996/09/18 | 856 | 865 | 849 | 865 | 32,000 |
| 1996/09/17 | 850 | 864 | 846 | 846 | 42,000 |
| 1996/09/13 | 830 | 836 | 830 | 836 | 167,000 |
| 1996/09/12 | 821 | 821 | 817 | 820 | 144,000 |
| 1996/09/11 | 828 | 830 | 826 | 829 | 29,000 |
| 1996/09/10 | 827 | 828 | 825 | 828 | 38,000 |
| 1996/09/09 | 826 | 826 | 822 | 822 | 12,000 |
| 1996/09/06 | 821 | 830 | 815 | 819 | 23,000 |
| 1996/09/05 | 822 | 824 | 821 | 821 | 119,000 |
| 1996/09/04 | 822 | 822 | 820 | 822 | 35,000 |
| 1996/09/03 | 827 | 828 | 825 | 825 | 96,000 |
| 1996/09/02 | 825 | 827 | 823 | 827 | 19,000 |
| 1996/08/30 | 840 | 840 | 827 | 827 | 130,000 |
| 1996/08/29 | 844 | 846 | 844 | 844 | 58,000 |
| 1996/08/28 | 862 | 862 | 853 | 853 | 21,000 |
| 1996/08/27 | 869 | 869 | 869 | 869 | 11,000 |
| 1996/08/26 | 871 | 874 | 869 | 869 | 10,000 |
| 1996/08/23 | 867 | 880 | 867 | 880 | 53,000 |
| 1996/08/22 | 871 | 871 | 867 | 867 | 24,000 |
| 1996/08/21 | 867 | 881 | 867 | 880 | 38,000 |
| 1996/08/20 | 871 | 871 | 863 | 867 | 20,000 |
| 1996/08/19 | 869 | 871 | 868 | 871 | 21,000 |
| 1996/08/16 | 867 | 868 | 867 | 868 | 20,000 |
| 1996/08/15 | 867 | 870 | 861 | 861 | 31,000 |
| 1996/08/14 | 871 | 871 | 867 | 867 | 101,000 |
| 1996/08/13 | 869 | 890 | 869 | 880 | 28,000 |
| 1996/08/12 | 866 | 870 | 866 | 870 | 32,000 |
| 1996/08/09 | 884 | 893 | 875 | 875 | 34,000 |
| 1996/08/08 | 894 | 898 | 892 | 893 | 43,000 |
| 1996/08/07 | 879 | 899 | 878 | 898 | 14,000 |
| 1996/08/06 | 891 | 891 | 879 | 890 | 23,000 |
| 1996/08/05 | 891 | 892 | 891 | 892 | 51,000 |
| 1996/08/02 | 897 | 900 | 891 | 891 | 29,000 |
| 1996/08/01 | 891 | 900 | 891 | 900 | 43,000 |
| 1996/07/31 | 898 | 898 | 891 | 891 | 37,000 |
| 1996/07/30 | 888 | 901 | 879 | 901 | 36,000 |
| 1996/07/29 | 898 | 901 | 892 | 897 | 178,000 |
| 1996/07/26 | 888 | 918 | 887 | 901 | 83,000 |
| 1996/07/25 | 876 | 880 | 876 | 878 | 65,000 |
| 1996/07/24 | 891 | 891 | 875 | 875 | 32,000 |
| 1996/07/23 | 881 | 890 | 881 | 881 | 98,000 |
| 1996/07/22 | 889 | 890 | 880 | 890 | 25,000 |
| 1996/07/19 | 890 | 890 | 885 | 889 | 14,000 |
| 1996/07/18 | 888 | 889 | 888 | 889 | 30,000 |
| 1996/07/17 | 882 | 882 | 875 | 875 | 18,000 |
| 1996/07/16 | 860 | 875 | 860 | 875 | 273,000 |
| 1996/07/15 | 874 | 874 | 865 | 865 | 115,000 |
| 1996/07/12 | 870 | 884 | 870 | 884 | 30,000 |
| 1996/07/11 | 889 | 889 | 865 | 884 | 65,000 |
| 1996/07/10 | 885 | 889 | 885 | 889 | 157,000 |
| 1996/07/09 | 881 | 882 | 875 | 880 | 52,000 |
| 1996/07/08 | 899 | 899 | 880 | 880 | 18,000 |
| 1996/07/05 | 919 | 919 | 900 | 900 | 33,000 |
| 1996/07/04 | 920 | 929 | 920 | 920 | 57,000 |
| 1996/07/03 | 912 | 920 | 912 | 920 | 27,000 |
| 1996/07/02 | 939 | 939 | 920 | 920 | 116,000 |
| 1996/07/01 | 934 | 939 | 921 | 924 | 62,000 |
| 1996/06/28 | 948 | 948 | 941 | 944 | 197,000 |
| 1996/06/27 | 945 | 947 | 941 | 945 | 75,000 |
| 1996/06/26 | 952 | 952 | 936 | 941 | 46,000 |
| 1996/06/25 | 945 | 945 | 932 | 932 | 216,000 |
| 1996/06/24 | 939 | 945 | 939 | 945 | 74,000 |
| 1996/06/21 | 935 | 940 | 934 | 934 | 70,000 |
| 1996/06/20 | 923 | 933 | 923 | 933 | 39,000 |
| 1996/06/19 | 930 | 930 | 922 | 924 | 49,000 |
| 1996/06/18 | 933 | 935 | 930 | 930 | 210,000 |
| 1996/06/17 | 932 | 934 | 930 | 930 | 175,000 |
| 1996/06/14 | 930 | 930 | 920 | 930 | 68,000 |
| 1996/06/13 | 918 | 920 | 918 | 920 | 17,000 |
| 1996/06/12 | 922 | 925 | 922 | 922 | 48,000 |
| 1996/06/11 | 924 | 924 | 922 | 922 | 27,000 |
| 1996/06/10 | 914 | 929 | 913 | 929 | 41,000 |
| 1996/06/07 | 925 | 925 | 914 | 914 | 122,000 |
| 1996/06/06 | 925 | 939 | 925 | 930 | 244,000 |
| 1996/06/05 | 922 | 930 | 921 | 925 | 90,000 |
| 1996/06/04 | 920 | 921 | 916 | 921 | 44,000 |
| 1996/06/03 | 921 | 925 | 918 | 921 | 84,000 |
| 1996/05/31 | 916 | 920 | 915 | 918 | 131,000 |
| 1996/05/30 | 930 | 930 | 925 | 925 | 212,000 |
| 1996/05/29 | 929 | 937 | 928 | 930 | 112,000 |
| 1996/05/28 | 910 | 938 | 910 | 937 | 131,000 |
| 1996/05/27 | 917 | 922 | 914 | 914 | 52,000 |
| 1996/05/24 | 908 | 922 | 908 | 920 | 47,000 |
| 1996/05/23 | 923 | 928 | 910 | 918 | 279,000 |
| 1996/05/22 | 915 | 927 | 915 | 920 | 331,000 |
| 1996/05/21 | 910 | 916 | 908 | 910 | 207,000 |
| 1996/05/20 | 913 | 916 | 906 | 907 | 127,000 |
| 1996/05/17 | 898 | 911 | 898 | 910 | 445,000 |
| 1996/05/16 | 914 | 914 | 908 | 908 | 149,000 |
| 1996/05/15 | 900 | 905 | 900 | 904 | 199,000 |
| 1996/05/14 | 900 | 900 | 893 | 893 | 48,000 |
| 1996/05/13 | 904 | 904 | 890 | 890 | 78,000 |
| 1996/05/10 | 909 | 909 | 902 | 904 | 135,000 |
| 1996/05/09 | 900 | 904 | 900 | 904 | 192,000 |
| 1996/05/08 | 891 | 905 | 891 | 899 | 143,000 |
| 1996/05/07 | 896 | 910 | 896 | 897 | 299,000 |
| 1996/05/02 | 889 | 910 | 888 | 892 | 269,000 |
| 1996/05/01 | 903 | 908 | 889 | 889 | 78,000 |
| 1996/04/30 | 910 | 915 | 903 | 903 | 93,000 |
| 1996/04/26 | 915 | 920 | 910 | 917 | 282,000 |
| 1996/04/25 | 910 | 915 | 902 | 910 | 207,000 |
| 1996/04/24 | 905 | 914 | 905 | 914 | 166,000 |
| 1996/04/23 | 911 | 911 | 897 | 897 | 332,000 |
| 1996/04/22 | 891 | 920 | 891 | 920 | 416,000 |
| 1996/04/19 | 901 | 901 | 897 | 900 | 212,000 |
| 1996/04/18 | 904 | 905 | 900 | 904 | 477,000 |
| 1996/04/17 | 909 | 915 | 904 | 904 | 139,000 |
| 1996/04/16 | 915 | 916 | 909 | 909 | 184,000 |
| 1996/04/15 | 905 | 928 | 900 | 914 | 248,000 |
| 1996/04/12 | 900 | 910 | 895 | 895 | 456,000 |
| 1996/04/11 | 899 | 900 | 891 | 895 | 356,000 |
| 1996/04/10 | 900 | 900 | 885 | 895 | 199,000 |
| 1996/04/09 | 870 | 880 | 865 | 880 | 145,000 |
| 1996/04/08 | 890 | 890 | 870 | 870 | 121,000 |
| 1996/04/05 | 888 | 888 | 876 | 880 | 121,000 |
| 1996/04/04 | 879 | 879 | 865 | 875 | 127,000 |
| 1996/04/03 | 868 | 868 | 860 | 861 | 117,000 |
| 1996/04/02 | 853 | 860 | 847 | 860 | 231,000 |
| 1996/04/01 | 831 | 850 | 831 | 846 | 349,000 |
| 1996/03/29 | 841 | 841 | 830 | 830 | 155,000 |
| 1996/03/28 | 840 | 844 | 837 | 838 | 158,000 |
| 1996/03/27 | 851 | 855 | 840 | 840 | 41,000 |
| 1996/03/26 | 840 | 840 | 835 | 838 | 112,000 |
| 1996/03/25 | 820 | 864 | 820 | 833 | 58,000 |
| 1996/03/22 | 845 | 845 | 820 | 830 | 143,000 |
| 1996/03/21 | 843 | 843 | 833 | 835 | 100,000 |
| 1996/03/19 | 843 | 843 | 833 | 833 | 61,000 |
| 1996/03/18 | 835 | 842 | 833 | 833 | 72,000 |
| 1996/03/15 | 850 | 850 | 835 | 845 | 91,000 |
| 1996/03/14 | 855 | 855 | 850 | 850 | 38,000 |
| 1996/03/13 | 845 | 855 | 845 | 852 | 72,000 |
| 1996/03/12 | 855 | 855 | 849 | 855 | 34,000 |
| 1996/03/11 | 855 | 860 | 850 | 855 | 126,000 |
| 1996/03/08 | 836 | 855 | 836 | 855 | 120,000 |
| 1996/03/07 | 831 | 855 | 831 | 836 | 22,000 |
| 1996/03/06 | 849 | 860 | 849 | 851 | 29,000 |
| 1996/03/05 | 872 | 872 | 863 | 870 | 132,000 |
| 1996/03/04 | 876 | 876 | 868 | 870 | 23,000 |
| 1996/03/01 | 885 | 885 | 873 | 873 | 36,000 |
| 1996/02/29 | 880 | 885 | 870 | 873 | 119,000 |
| 1996/02/28 | 879 | 880 | 869 | 880 | 159,000 |
| 1996/02/27 | 870 | 873 | 870 | 871 | 308,000 |
| 1996/02/26 | 880 | 880 | 870 | 870 | 176,000 |
| 1996/02/23 | 856 | 872 | 856 | 870 | 116,000 |
| 1996/02/22 | 835 | 849 | 835 | 846 | 225,000 |
| 1996/02/21 | 842 | 842 | 835 | 835 | 65,000 |
| 1996/02/20 | 835 | 850 | 835 | 845 | 137,000 |
| 1996/02/19 | 830 | 840 | 830 | 834 | 33,000 |
| 1996/02/16 | 845 | 855 | 840 | 845 | 54,000 |
| 1996/02/15 | 855 | 860 | 850 | 850 | 121,000 |
| 1996/02/14 | 863 | 870 | 863 | 866 | 138,000 |
| 1996/02/13 | 880 | 880 | 860 | 860 | 62,000 |
| 1996/02/09 | 880 | 880 | 870 | 880 | 340,000 |
| 1996/02/08 | 880 | 885 | 880 | 880 | 107,000 |
| 1996/02/07 | 889 | 889 | 880 | 880 | 342,000 |
| 1996/02/06 | 895 | 900 | 889 | 889 | 94,000 |
| 1996/02/05 | 900 | 900 | 895 | 895 | 87,000 |
| 1996/02/02 | 900 | 902 | 895 | 895 | 117,000 |
| 1996/02/01 | 897 | 913 | 897 | 900 | 45,000 |
| 1996/01/31 | 915 | 915 | 900 | 900 | 28,000 |
| 1996/01/30 | 910 | 910 | 895 | 895 | 281,000 |
| 1996/01/29 | 893 | 900 | 893 | 900 | 247,000 |
| 1996/01/26 | 896 | 900 | 893 | 900 | 70,000 |
| 1996/01/25 | 894 | 895 | 890 | 895 | 104,000 |
| 1996/01/24 | 890 | 891 | 883 | 891 | 65,000 |
| 1996/01/23 | 884 | 888 | 881 | 881 | 105,000 |
| 1996/01/22 | 870 | 880 | 870 | 871 | 32,000 |
| 1996/01/19 | 889 | 889 | 871 | 871 | 16,000 |
| 1996/01/18 | 895 | 900 | 870 | 870 | 189,000 |
| 1996/01/17 | 889 | 900 | 880 | 885 | 153,000 |
| 1996/01/16 | 901 | 901 | 889 | 889 | 337,000 |
| 1996/01/12 | 906 | 907 | 900 | 900 | 130,000 |
| 1996/01/11 | 905 | 910 | 905 | 910 | 23,000 |
| 1996/01/10 | 905 | 910 | 902 | 910 | 40,000 |
| 1996/01/09 | 905 | 906 | 904 | 905 | 37,000 |
| 1996/01/08 | 910 | 910 | 900 | 906 | 44,000 |
| 1996/01/05 | 890 | 911 | 884 | 911 | 76,000 |
| 1996/01/04 | 881 | 882 | 881 | 882 | 10,000 |