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 |
|---|---|---|---|---|---|
| 2005/12/30 | 338 | 338 | 330 | 333 | 194,000 |
| 2005/12/29 | 341 | 345 | 336 | 338 | 482,000 |
| 2005/12/28 | 330 | 345 | 329 | 341 | 1,035,000 |
| 2005/12/27 | 318 | 327 | 317 | 325 | 677,000 |
| 2005/12/26 | 315 | 318 | 311 | 318 | 376,000 |
| 2005/12/22 | 313 | 314 | 309 | 310 | 144,000 |
| 2005/12/21 | 311 | 314 | 309 | 313 | 301,000 |
| 2005/12/20 | 304 | 314 | 304 | 314 | 205,000 |
| 2005/12/19 | 304 | 306 | 301 | 302 | 207,000 |
| 2005/12/16 | 305 | 310 | 305 | 307 | 233,000 |
| 2005/12/15 | 314 | 315 | 310 | 310 | 168,000 |
| 2005/12/14 | 313 | 315 | 311 | 314 | 298,000 |
| 2005/12/13 | 314 | 319 | 311 | 311 | 237,000 |
| 2005/12/12 | 315 | 322 | 310 | 313 | 571,000 |
| 2005/12/09 | 310 | 314 | 310 | 312 | 363,000 |
| 2005/12/08 | 315 | 315 | 305 | 311 | 270,000 |
| 2005/12/07 | 311 | 318 | 307 | 315 | 695,000 |
| 2005/12/06 | 309 | 315 | 304 | 309 | 899,000 |
| 2005/12/05 | 307 | 308 | 302 | 308 | 402,000 |
| 2005/12/02 | 308 | 308 | 302 | 302 | 238,000 |
| 2005/12/01 | 300 | 307 | 299 | 305 | 368,000 |
| 2005/11/30 | 300 | 300 | 297 | 297 | 112,000 |
| 2005/11/29 | 297 | 300 | 296 | 298 | 174,000 |
| 2005/11/28 | 295 | 299 | 293 | 299 | 149,000 |
| 2005/11/25 | 294 | 296 | 291 | 294 | 123,000 |
| 2005/11/24 | 302 | 304 | 293 | 294 | 208,000 |
| 2005/11/22 | 302 | 302 | 298 | 299 | 121,000 |
| 2005/11/21 | 304 | 304 | 296 | 297 | 147,000 |
| 2005/11/18 | 304 | 304 | 299 | 302 | 210,000 |
| 2005/11/17 | 299 | 303 | 296 | 301 | 169,000 |
| 2005/11/16 | 294 | 301 | 291 | 301 | 192,000 |
| 2005/11/15 | 298 | 300 | 295 | 297 | 271,000 |
| 2005/11/14 | 306 | 307 | 303 | 303 | 161,000 |
| 2005/11/11 | 298 | 306 | 295 | 303 | 250,000 |
| 2005/11/10 | 304 | 306 | 298 | 301 | 220,000 |
| 2005/11/09 | 303 | 309 | 302 | 304 | 271,000 |
| 2005/11/08 | 315 | 317 | 308 | 312 | 381,000 |
| 2005/11/07 | 310 | 316 | 308 | 314 | 496,000 |
| 2005/11/04 | 304 | 307 | 300 | 303 | 312,000 |
| 2005/11/02 | 305 | 309 | 300 | 300 | 553,000 |
| 2005/11/01 | 299 | 304 | 299 | 304 | 479,000 |
| 2005/10/31 | 297 | 299 | 294 | 297 | 482,000 |
| 2005/10/28 | 292 | 293 | 288 | 289 | 437,000 |
| 2005/10/27 | 285 | 291 | 284 | 287 | 430,000 |
| 2005/10/26 | 277 | 285 | 275 | 285 | 410,000 |
| 2005/10/25 | 272 | 275 | 272 | 273 | 169,000 |
| 2005/10/24 | 272 | 272 | 269 | 269 | 161,000 |
| 2005/10/21 | 269 | 271 | 268 | 270 | 144,000 |
| 2005/10/20 | 274 | 274 | 271 | 272 | 127,000 |
| 2005/10/19 | 273 | 273 | 270 | 271 | 199,000 |
| 2005/10/18 | 272 | 274 | 271 | 271 | 236,000 |
| 2005/10/17 | 276 | 276 | 272 | 273 | 153,000 |
| 2005/10/14 | 277 | 278 | 274 | 274 | 177,000 |
| 2005/10/13 | 277 | 278 | 273 | 275 | 240,000 |
| 2005/10/12 | 273 | 282 | 272 | 278 | 435,000 |
| 2005/10/11 | 271 | 273 | 268 | 273 | 174,000 |
| 2005/10/07 | 266 | 271 | 265 | 269 | 473,000 |
| 2005/10/06 | 273 | 275 | 270 | 271 | 206,000 |
| 2005/10/05 | 278 | 279 | 275 | 278 | 251,000 |
| 2005/10/04 | 279 | 281 | 277 | 278 | 154,000 |
| 2005/10/03 | 279 | 280 | 272 | 279 | 276,000 |
| 2005/09/30 | 286 | 288 | 281 | 281 | 274,000 |
| 2005/09/29 | 284 | 287 | 283 | 287 | 343,000 |
| 2005/09/28 | 284 | 285 | 280 | 284 | 160,000 |
| 2005/09/27 | 284 | 285 | 282 | 283 | 170,000 |
| 2005/09/26 | 280 | 283 | 278 | 283 | 305,000 |
| 2005/09/22 | 277 | 279 | 275 | 277 | 295,000 |
| 2005/09/21 | 285 | 285 | 280 | 280 | 250,000 |
| 2005/09/20 | 281 | 285 | 280 | 283 | 707,000 |
| 2005/09/16 | 276 | 278 | 274 | 277 | 200,000 |
| 2005/09/15 | 276 | 277 | 274 | 276 | 279,000 |
| 2005/09/14 | 271 | 275 | 270 | 274 | 282,000 |
| 2005/09/13 | 270 | 271 | 269 | 271 | 132,000 |
| 2005/09/12 | 272 | 272 | 268 | 268 | 124,000 |
| 2005/09/09 | 269 | 269 | 266 | 267 | 327,000 |
| 2005/09/08 | 269 | 270 | 268 | 268 | 97,000 |
| 2005/09/07 | 271 | 274 | 267 | 267 | 234,000 |
| 2005/09/06 | 273 | 275 | 269 | 269 | 165,000 |
| 2005/09/05 | 271 | 271 | 267 | 271 | 163,000 |
| 2005/09/02 | 272 | 273 | 269 | 270 | 151,000 |
| 2005/09/01 | 276 | 276 | 271 | 271 | 132,000 |
| 2005/08/31 | 275 | 275 | 272 | 273 | 123,000 |
| 2005/08/30 | 272 | 274 | 272 | 273 | 73,000 |
| 2005/08/29 | 275 | 275 | 272 | 273 | 123,000 |
| 2005/08/26 | 276 | 277 | 273 | 276 | 97,000 |
| 2005/08/25 | 282 | 282 | 276 | 277 | 168,000 |
| 2005/08/24 | 276 | 280 | 276 | 280 | 166,000 |
| 2005/08/23 | 274 | 285 | 274 | 281 | 553,000 |
| 2005/08/22 | 269 | 273 | 269 | 272 | 115,000 |
| 2005/08/19 | 271 | 273 | 267 | 270 | 230,000 |
| 2005/08/18 | 274 | 277 | 272 | 275 | 154,000 |
| 2005/08/17 | 270 | 274 | 270 | 273 | 143,000 |
| 2005/08/16 | 275 | 275 | 271 | 275 | 180,000 |
| 2005/08/15 | 269 | 275 | 269 | 274 | 205,000 |
| 2005/08/12 | 267 | 271 | 266 | 269 | 150,000 |
| 2005/08/11 | 263 | 269 | 263 | 268 | 156,000 |
| 2005/08/10 | 259 | 264 | 259 | 263 | 127,000 |
| 2005/08/09 | 258 | 261 | 255 | 261 | 118,000 |
| 2005/08/08 | 247 | 254 | 239 | 253 | 367,000 |
| 2005/08/05 | 255 | 260 | 254 | 255 | 152,000 |
| 2005/08/04 | 260 | 262 | 257 | 259 | 109,000 |
| 2005/08/03 | 261 | 263 | 261 | 262 | 96,000 |
| 2005/08/02 | 266 | 267 | 263 | 264 | 122,000 |
| 2005/08/01 | 267 | 269 | 267 | 267 | 119,000 |
| 2005/07/29 | 270 | 270 | 266 | 270 | 112,000 |
| 2005/07/28 | 268 | 271 | 268 | 269 | 84,000 |
| 2005/07/27 | 265 | 271 | 263 | 270 | 179,000 |
| 2005/07/26 | 266 | 266 | 261 | 264 | 110,000 |
| 2005/07/25 | 267 | 267 | 263 | 265 | 82,000 |
| 2005/07/22 | 267 | 267 | 264 | 265 | 117,000 |
| 2005/07/21 | 269 | 270 | 267 | 268 | 103,000 |
| 2005/07/20 | 265 | 266 | 262 | 266 | 91,000 |
| 2005/07/19 | 263 | 264 | 262 | 263 | 52,000 |
| 2005/07/15 | 266 | 266 | 261 | 261 | 139,000 |
| 2005/07/14 | 264 | 267 | 264 | 264 | 70,000 |
| 2005/07/13 | 266 | 267 | 263 | 264 | 80,000 |
| 2005/07/12 | 264 | 265 | 261 | 262 | 131,000 |
| 2005/07/11 | 263 | 267 | 263 | 264 | 139,000 |
| 2005/07/08 | 264 | 266 | 263 | 263 | 74,000 |
| 2005/07/07 | 267 | 268 | 260 | 265 | 124,000 |
| 2005/07/06 | 266 | 271 | 266 | 268 | 118,000 |
| 2005/07/05 | 269 | 275 | 267 | 268 | 354,000 |
| 2005/07/04 | 264 | 265 | 262 | 264 | 124,000 |
| 2005/07/01 | 262 | 265 | 261 | 263 | 201,000 |
| 2005/06/30 | 260 | 262 | 258 | 260 | 131,000 |
| 2005/06/29 | 262 | 262 | 259 | 259 | 139,000 |
| 2005/06/28 | 258 | 259 | 254 | 257 | 112,000 |
| 2005/06/27 | 258 | 258 | 256 | 257 | 93,000 |
| 2005/06/24 | 259 | 259 | 257 | 258 | 82,000 |
| 2005/06/23 | 259 | 262 | 259 | 260 | 84,000 |
| 2005/06/22 | 259 | 260 | 257 | 259 | 142,000 |
| 2005/06/21 | 262 | 262 | 259 | 261 | 56,000 |
| 2005/06/20 | 262 | 263 | 259 | 261 | 92,000 |
| 2005/06/17 | 255 | 258 | 254 | 258 | 108,000 |
| 2005/06/16 | 256 | 257 | 255 | 255 | 75,000 |
| 2005/06/15 | 253 | 255 | 251 | 255 | 160,000 |
| 2005/06/14 | 253 | 253 | 251 | 252 | 100,000 |
| 2005/06/13 | 251 | 252 | 249 | 250 | 75,000 |
| 2005/06/10 | 250 | 252 | 249 | 250 | 177,000 |
| 2005/06/09 | 250 | 251 | 246 | 246 | 99,000 |
| 2005/06/08 | 248 | 248 | 246 | 248 | 117,000 |
| 2005/06/07 | 248 | 250 | 245 | 248 | 185,000 |
| 2005/06/06 | 246 | 246 | 242 | 243 | 145,000 |
| 2005/06/03 | 251 | 251 | 245 | 247 | 154,000 |
| 2005/06/02 | 254 | 254 | 250 | 251 | 129,000 |
| 2005/06/01 | 249 | 250 | 245 | 250 | 163,000 |
| 2005/05/31 | 245 | 247 | 241 | 247 | 109,000 |
| 2005/05/30 | 242 | 244 | 239 | 243 | 189,000 |
| 2005/05/27 | 244 | 245 | 242 | 243 | 109,000 |
| 2005/05/26 | 245 | 245 | 239 | 243 | 170,000 |
| 2005/05/25 | 252 | 252 | 246 | 247 | 94,000 |
| 2005/05/24 | 255 | 255 | 249 | 252 | 123,000 |
| 2005/05/23 | 254 | 255 | 251 | 255 | 131,000 |
| 2005/05/20 | 256 | 258 | 253 | 255 | 132,000 |
| 2005/05/19 | 248 | 259 | 247 | 259 | 245,000 |
| 2005/05/18 | 254 | 255 | 240 | 250 | 134,000 |
| 2005/05/17 | 257 | 262 | 254 | 254 | 218,000 |
| 2005/05/16 | 265 | 268 | 260 | 260 | 87,000 |
| 2005/05/13 | 264 | 269 | 263 | 269 | 135,000 |
| 2005/05/12 | 263 | 266 | 261 | 264 | 147,000 |
| 2005/05/11 | 263 | 263 | 260 | 260 | 125,000 |
| 2005/05/10 | 264 | 265 | 262 | 264 | 96,000 |
| 2005/05/09 | 263 | 263 | 259 | 262 | 160,000 |
| 2005/05/06 | 255 | 260 | 255 | 258 | 166,000 |
| 2005/05/02 | 255 | 257 | 254 | 254 | 113,000 |
| 2005/04/28 | 262 | 267 | 258 | 258 | 287,000 |
| 2005/04/27 | 264 | 267 | 262 | 266 | 118,000 |
| 2005/04/26 | 268 | 272 | 263 | 264 | 197,000 |
| 2005/04/25 | 260 | 269 | 260 | 268 | 175,000 |
| 2005/04/22 | 266 | 269 | 262 | 264 | 103,000 |
| 2005/04/21 | 259 | 263 | 255 | 261 | 180,000 |
| 2005/04/20 | 268 | 269 | 262 | 264 | 176,000 |
| 2005/04/19 | 254 | 261 | 253 | 259 | 182,000 |
| 2005/04/18 | 250 | 258 | 250 | 254 | 366,000 |
| 2005/04/15 | 270 | 275 | 266 | 267 | 280,000 |
| 2005/04/14 | 273 | 276 | 271 | 275 | 203,000 |
| 2005/04/13 | 279 | 281 | 276 | 278 | 229,000 |
| 2005/04/12 | 286 | 287 | 284 | 284 | 224,000 |
| 2005/04/11 | 292 | 292 | 287 | 288 | 232,000 |
| 2005/04/08 | 281 | 292 | 280 | 292 | 278,000 |
| 2005/04/07 | 279 | 284 | 277 | 280 | 186,000 |
| 2005/04/06 | 276 | 280 | 275 | 279 | 153,000 |
| 2005/04/05 | 273 | 279 | 265 | 277 | 422,000 |
| 2005/04/04 | 268 | 274 | 267 | 274 | 271,000 |
| 2005/04/01 | 272 | 277 | 271 | 273 | 345,000 |
| 2005/03/31 | 269 | 280 | 268 | 280 | 532,000 |
| 2005/03/30 | 268 | 275 | 266 | 268 | 366,000 |
| 2005/03/29 | 283 | 286 | 275 | 278 | 455,000 |
| 2005/03/28 | 290 | 294 | 283 | 288 | 348,000 |
| 2005/03/25 | 300 | 303 | 296 | 300 | 302,000 |
| 2005/03/24 | 300 | 305 | 300 | 300 | 365,000 |
| 2005/03/23 | 305 | 306 | 298 | 299 | 414,000 |
| 2005/03/22 | 308 | 308 | 305 | 305 | 402,000 |
| 2005/03/18 | 301 | 309 | 301 | 304 | 502,000 |
| 2005/03/17 | 300 | 304 | 300 | 301 | 321,000 |
| 2005/03/16 | 298 | 304 | 297 | 303 | 438,000 |
| 2005/03/15 | 315 | 315 | 298 | 301 | 887,000 |
| 2005/03/14 | 308 | 314 | 307 | 311 | 840,000 |
| 2005/03/11 | 295 | 307 | 294 | 303 | 1,298,000 |
| 2005/03/10 | 286 | 294 | 285 | 292 | 452,000 |
| 2005/03/09 | 288 | 288 | 282 | 285 | 438,000 |
| 2005/03/08 | 289 | 290 | 282 | 285 | 468,000 |
| 2005/03/07 | 290 | 294 | 285 | 289 | 482,000 |
| 2005/03/04 | 288 | 293 | 287 | 290 | 661,000 |
| 2005/03/03 | 279 | 287 | 278 | 286 | 542,000 |
| 2005/03/02 | 275 | 279 | 274 | 276 | 433,000 |
| 2005/03/01 | 271 | 274 | 269 | 274 | 334,000 |
| 2005/02/28 | 270 | 273 | 266 | 271 | 494,000 |
| 2005/02/25 | 261 | 268 | 260 | 268 | 340,000 |
| 2005/02/24 | 260 | 260 | 258 | 260 | 90,000 |
| 2005/02/23 | 263 | 263 | 257 | 260 | 263,000 |
| 2005/02/22 | 261 | 266 | 261 | 264 | 421,000 |
| 2005/02/21 | 259 | 262 | 257 | 260 | 240,000 |
| 2005/02/18 | 256 | 257 | 253 | 256 | 173,000 |
| 2005/02/17 | 254 | 256 | 253 | 255 | 247,000 |
| 2005/02/16 | 261 | 264 | 258 | 258 | 422,000 |
| 2005/02/15 | 265 | 274 | 260 | 260 | 792,000 |
| 2005/02/14 | 255 | 263 | 253 | 260 | 737,000 |
| 2005/02/10 | 252 | 254 | 251 | 253 | 287,000 |
| 2005/02/09 | 250 | 251 | 249 | 249 | 199,000 |
| 2005/02/08 | 248 | 252 | 248 | 250 | 366,000 |
| 2005/02/07 | 248 | 250 | 244 | 247 | 522,000 |
| 2005/02/04 | 241 | 260 | 241 | 250 | 1,591,000 |
| 2005/02/03 | 239 | 240 | 237 | 239 | 260,000 |
| 2005/02/02 | 236 | 240 | 236 | 240 | 395,000 |
| 2005/02/01 | 234 | 237 | 234 | 236 | 130,000 |
| 2005/01/31 | 237 | 239 | 235 | 236 | 168,000 |
| 2005/01/28 | 234 | 235 | 233 | 233 | 78,000 |
| 2005/01/27 | 237 | 237 | 235 | 236 | 141,000 |
| 2005/01/26 | 235 | 238 | 234 | 237 | 251,000 |
| 2005/01/25 | 236 | 236 | 233 | 234 | 227,000 |
| 2005/01/24 | 232 | 235 | 230 | 235 | 244,000 |
| 2005/01/21 | 231 | 233 | 230 | 232 | 349,000 |
| 2005/01/20 | 230 | 232 | 228 | 232 | 278,000 |
| 2005/01/19 | 231 | 231 | 230 | 230 | 112,000 |
| 2005/01/18 | 231 | 233 | 229 | 231 | 300,000 |
| 2005/01/17 | 235 | 235 | 231 | 233 | 251,000 |
| 2005/01/14 | 229 | 233 | 228 | 233 | 284,000 |
| 2005/01/13 | 233 | 234 | 230 | 232 | 261,000 |
| 2005/01/12 | 234 | 236 | 230 | 233 | 383,000 |
| 2005/01/11 | 231 | 234 | 230 | 232 | 490,000 |
| 2005/01/07 | 231 | 233 | 228 | 230 | 424,000 |
| 2005/01/06 | 227 | 233 | 227 | 231 | 543,000 |
| 2005/01/05 | 228 | 231 | 225 | 229 | 702,000 |
| 2005/01/04 | 222 | 228 | 220 | 226 | 179,000 |