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 |
|---|---|---|---|---|---|
| 2006/12/29 | 217 | 218 | 215 | 217 | 57,000 |
| 2006/12/28 | 216 | 217 | 214 | 215 | 89,000 |
| 2006/12/27 | 213 | 215 | 212 | 214 | 112,000 |
| 2006/12/26 | 206 | 212 | 204 | 211 | 227,000 |
| 2006/12/25 | 212 | 212 | 206 | 207 | 202,000 |
| 2006/12/22 | 211 | 212 | 209 | 209 | 206,000 |
| 2006/12/21 | 215 | 216 | 212 | 214 | 157,000 |
| 2006/12/20 | 217 | 219 | 215 | 216 | 280,000 |
| 2006/12/19 | 218 | 219 | 215 | 215 | 151,000 |
| 2006/12/18 | 221 | 222 | 219 | 221 | 125,000 |
| 2006/12/15 | 224 | 224 | 221 | 222 | 98,000 |
| 2006/12/14 | 223 | 225 | 221 | 224 | 91,000 |
| 2006/12/13 | 220 | 224 | 220 | 223 | 171,000 |
| 2006/12/12 | 225 | 225 | 223 | 224 | 129,000 |
| 2006/12/11 | 230 | 230 | 225 | 228 | 131,000 |
| 2006/12/08 | 225 | 226 | 224 | 226 | 247,000 |
| 2006/12/07 | 221 | 222 | 220 | 222 | 135,000 |
| 2006/12/06 | 217 | 220 | 216 | 220 | 230,000 |
| 2006/12/05 | 220 | 221 | 218 | 218 | 68,000 |
| 2006/12/04 | 218 | 220 | 217 | 220 | 65,000 |
| 2006/12/01 | 220 | 222 | 217 | 219 | 279,000 |
| 2006/11/30 | 221 | 222 | 218 | 222 | 196,000 |
| 2006/11/29 | 218 | 226 | 217 | 221 | 320,000 |
| 2006/11/28 | 208 | 213 | 206 | 213 | 154,000 |
| 2006/11/27 | 202 | 211 | 202 | 210 | 203,000 |
| 2006/11/24 | 208 | 208 | 200 | 205 | 259,000 |
| 2006/11/22 | 197 | 208 | 194 | 208 | 364,000 |
| 2006/11/21 | 208 | 208 | 199 | 200 | 352,000 |
| 2006/11/20 | 214 | 214 | 210 | 210 | 231,000 |
| 2006/11/17 | 214 | 217 | 213 | 217 | 333,000 |
| 2006/11/16 | 218 | 218 | 213 | 213 | 59,000 |
| 2006/11/15 | 219 | 219 | 212 | 214 | 252,000 |
| 2006/11/14 | 212 | 221 | 212 | 220 | 368,000 |
| 2006/11/13 | 213 | 217 | 209 | 212 | 516,000 |
| 2006/11/10 | 221 | 221 | 216 | 217 | 338,000 |
| 2006/11/09 | 228 | 228 | 218 | 221 | 381,000 |
| 2006/11/08 | 232 | 233 | 227 | 228 | 259,000 |
| 2006/11/07 | 236 | 236 | 233 | 233 | 200,000 |
| 2006/11/06 | 232 | 238 | 231 | 235 | 369,000 |
| 2006/11/02 | 235 | 237 | 230 | 235 | 544,000 |
| 2006/11/01 | 236 | 238 | 233 | 237 | 371,000 |
| 2006/10/31 | 236 | 239 | 236 | 237 | 207,000 |
| 2006/10/30 | 238 | 242 | 235 | 235 | 297,000 |
| 2006/10/27 | 243 | 245 | 240 | 241 | 151,000 |
| 2006/10/26 | 244 | 245 | 242 | 243 | 89,000 |
| 2006/10/25 | 248 | 248 | 243 | 244 | 342,000 |
| 2006/10/24 | 250 | 255 | 248 | 248 | 292,000 |
| 2006/10/23 | 247 | 248 | 246 | 248 | 116,000 |
| 2006/10/20 | 244 | 249 | 244 | 246 | 211,000 |
| 2006/10/19 | 246 | 246 | 243 | 244 | 140,000 |
| 2006/10/18 | 241 | 245 | 237 | 242 | 346,000 |
| 2006/10/17 | 248 | 249 | 243 | 244 | 158,000 |
| 2006/10/16 | 245 | 248 | 243 | 248 | 154,000 |
| 2006/10/13 | 238 | 241 | 238 | 240 | 152,000 |
| 2006/10/12 | 237 | 241 | 228 | 234 | 618,000 |
| 2006/10/11 | 243 | 247 | 237 | 237 | 490,000 |
| 2006/10/10 | 248 | 254 | 241 | 243 | 567,000 |
| 2006/10/06 | 256 | 257 | 250 | 253 | 390,000 |
| 2006/10/05 | 256 | 257 | 254 | 255 | 189,000 |
| 2006/10/04 | 260 | 264 | 255 | 256 | 303,000 |
| 2006/10/03 | 262 | 262 | 260 | 260 | 73,000 |
| 2006/10/02 | 264 | 266 | 261 | 262 | 337,000 |
| 2006/09/29 | 264 | 269 | 262 | 264 | 367,000 |
| 2006/09/28 | 265 | 268 | 261 | 262 | 369,000 |
| 2006/09/27 | 258 | 267 | 258 | 263 | 365,000 |
| 2006/09/26 | 260 | 265 | 256 | 258 | 237,000 |
| 2006/09/25 | 255 | 262 | 254 | 258 | 273,000 |
| 2006/09/22 | 253 | 262 | 253 | 255 | 280,000 |
| 2006/09/21 | 260 | 265 | 254 | 258 | 260,000 |
| 2006/09/20 | 260 | 267 | 257 | 258 | 239,000 |
| 2006/09/19 | 262 | 268 | 259 | 262 | 251,000 |
| 2006/09/15 | 259 | 266 | 256 | 263 | 257,000 |
| 2006/09/14 | 259 | 269 | 257 | 261 | 279,000 |
| 2006/09/13 | 268 | 271 | 261 | 261 | 226,000 |
| 2006/09/12 | 271 | 272 | 264 | 266 | 286,000 |
| 2006/09/11 | 277 | 280 | 273 | 273 | 176,000 |
| 2006/09/08 | 275 | 280 | 272 | 276 | 491,000 |
| 2006/09/07 | 278 | 283 | 276 | 278 | 203,000 |
| 2006/09/06 | 280 | 285 | 279 | 281 | 103,000 |
| 2006/09/05 | 279 | 282 | 277 | 280 | 149,000 |
| 2006/09/04 | 278 | 282 | 276 | 277 | 234,000 |
| 2006/09/01 | 274 | 277 | 272 | 275 | 155,000 |
| 2006/08/31 | 271 | 278 | 271 | 275 | 241,000 |
| 2006/08/30 | 270 | 275 | 268 | 272 | 215,000 |
| 2006/08/29 | 273 | 277 | 268 | 272 | 263,000 |
| 2006/08/28 | 273 | 277 | 266 | 270 | 253,000 |
| 2006/08/25 | 273 | 281 | 273 | 274 | 185,000 |
| 2006/08/24 | 278 | 279 | 272 | 273 | 200,000 |
| 2006/08/23 | 277 | 280 | 275 | 280 | 243,000 |
| 2006/08/22 | 274 | 279 | 271 | 279 | 245,000 |
| 2006/08/21 | 278 | 280 | 273 | 276 | 241,000 |
| 2006/08/18 | 276 | 281 | 276 | 278 | 165,000 |
| 2006/08/17 | 281 | 287 | 276 | 278 | 342,000 |
| 2006/08/16 | 280 | 287 | 279 | 282 | 297,000 |
| 2006/08/15 | 275 | 281 | 275 | 278 | 163,000 |
| 2006/08/14 | 265 | 275 | 265 | 274 | 282,000 |
| 2006/08/11 | 265 | 274 | 264 | 269 | 342,000 |
| 2006/08/10 | 256 | 266 | 256 | 264 | 321,000 |
| 2006/08/09 | 255 | 260 | 251 | 259 | 357,000 |
| 2006/08/08 | 253 | 260 | 253 | 258 | 298,000 |
| 2006/08/07 | 262 | 267 | 253 | 253 | 412,000 |
| 2006/08/04 | 262 | 263 | 260 | 263 | 65,000 |
| 2006/08/03 | 266 | 268 | 261 | 263 | 239,000 |
| 2006/08/02 | 258 | 267 | 258 | 265 | 257,000 |
| 2006/08/01 | 259 | 264 | 256 | 262 | 282,000 |
| 2006/07/31 | 256 | 261 | 250 | 261 | 424,000 |
| 2006/07/28 | 248 | 257 | 248 | 253 | 280,000 |
| 2006/07/27 | 246 | 254 | 244 | 252 | 325,000 |
| 2006/07/26 | 253 | 253 | 248 | 248 | 89,000 |
| 2006/07/25 | 255 | 255 | 249 | 254 | 264,000 |
| 2006/07/24 | 248 | 250 | 243 | 250 | 148,000 |
| 2006/07/21 | 248 | 250 | 247 | 249 | 124,000 |
| 2006/07/20 | 251 | 257 | 249 | 253 | 280,000 |
| 2006/07/19 | 250 | 250 | 244 | 246 | 196,000 |
| 2006/07/18 | 257 | 260 | 244 | 247 | 371,000 |
| 2006/07/14 | 261 | 268 | 259 | 259 | 100,000 |
| 2006/07/13 | 270 | 271 | 264 | 268 | 263,000 |
| 2006/07/12 | 272 | 275 | 268 | 272 | 261,000 |
| 2006/07/11 | 279 | 279 | 271 | 275 | 227,000 |
| 2006/07/10 | 279 | 281 | 270 | 281 | 286,000 |
| 2006/07/07 | 277 | 282 | 277 | 282 | 284,000 |
| 2006/07/06 | 275 | 286 | 273 | 280 | 791,000 |
| 2006/07/05 | 272 | 276 | 270 | 274 | 461,000 |
| 2006/07/04 | 264 | 267 | 261 | 267 | 159,000 |
| 2006/07/03 | 266 | 266 | 261 | 261 | 136,000 |
| 2006/06/30 | 261 | 262 | 259 | 261 | 91,000 |
| 2006/06/29 | 258 | 259 | 256 | 256 | 103,000 |
| 2006/06/28 | 257 | 258 | 252 | 256 | 111,000 |
| 2006/06/27 | 260 | 260 | 257 | 260 | 81,000 |
| 2006/06/26 | 256 | 260 | 254 | 260 | 123,000 |
| 2006/06/23 | 259 | 259 | 255 | 256 | 107,000 |
| 2006/06/22 | 256 | 257 | 251 | 257 | 148,000 |
| 2006/06/21 | 256 | 260 | 245 | 254 | 456,000 |
| 2006/06/20 | 260 | 262 | 256 | 257 | 115,000 |
| 2006/06/19 | 258 | 261 | 256 | 259 | 107,000 |
| 2006/06/16 | 264 | 264 | 256 | 259 | 196,000 |
| 2006/06/15 | 252 | 253 | 248 | 252 | 166,000 |
| 2006/06/14 | 240 | 248 | 238 | 247 | 248,000 |
| 2006/06/13 | 243 | 248 | 240 | 240 | 230,000 |
| 2006/06/12 | 240 | 250 | 236 | 250 | 366,000 |
| 2006/06/09 | 239 | 245 | 234 | 242 | 629,000 |
| 2006/06/08 | 250 | 255 | 241 | 243 | 407,000 |
| 2006/06/07 | 260 | 263 | 255 | 256 | 252,000 |
| 2006/06/06 | 258 | 262 | 258 | 260 | 193,000 |
| 2006/06/05 | 262 | 263 | 258 | 263 | 223,000 |
| 2006/06/02 | 265 | 265 | 252 | 262 | 360,000 |
| 2006/06/01 | 265 | 274 | 263 | 264 | 451,000 |
| 2006/05/31 | 267 | 267 | 261 | 265 | 353,000 |
| 2006/05/30 | 274 | 274 | 269 | 271 | 309,000 |
| 2006/05/29 | 280 | 280 | 273 | 274 | 222,000 |
| 2006/05/26 | 275 | 282 | 275 | 278 | 334,000 |
| 2006/05/25 | 282 | 282 | 276 | 278 | 263,000 |
| 2006/05/24 | 275 | 280 | 274 | 279 | 255,000 |
| 2006/05/23 | 282 | 285 | 276 | 277 | 366,000 |
| 2006/05/22 | 293 | 295 | 283 | 284 | 303,000 |
| 2006/05/19 | 296 | 296 | 281 | 291 | 424,000 |
| 2006/05/18 | 291 | 296 | 288 | 296 | 269,000 |
| 2006/05/17 | 304 | 305 | 297 | 299 | 181,000 |
| 2006/05/16 | 313 | 313 | 302 | 303 | 164,000 |
| 2006/05/15 | 310 | 311 | 304 | 311 | 234,000 |
| 2006/05/12 | 307 | 309 | 302 | 309 | 283,000 |
| 2006/05/11 | 308 | 313 | 302 | 307 | 362,000 |
| 2006/05/10 | 319 | 319 | 312 | 313 | 218,000 |
| 2006/05/09 | 318 | 319 | 316 | 316 | 145,000 |
| 2006/05/08 | 320 | 320 | 314 | 316 | 199,000 |
| 2006/05/02 | 312 | 318 | 312 | 317 | 160,000 |
| 2006/05/01 | 319 | 319 | 315 | 316 | 163,000 |
| 2006/04/28 | 322 | 322 | 318 | 320 | 192,000 |
| 2006/04/27 | 323 | 323 | 319 | 322 | 190,000 |
| 2006/04/26 | 324 | 325 | 321 | 323 | 94,000 |
| 2006/04/25 | 316 | 325 | 316 | 324 | 217,000 |
| 2006/04/24 | 326 | 326 | 320 | 320 | 263,000 |
| 2006/04/21 | 327 | 329 | 324 | 327 | 200,000 |
| 2006/04/20 | 325 | 327 | 322 | 325 | 358,000 |
| 2006/04/19 | 329 | 330 | 321 | 321 | 282,000 |
| 2006/04/18 | 319 | 328 | 319 | 325 | 191,000 |
| 2006/04/17 | 330 | 330 | 319 | 319 | 338,000 |
| 2006/04/14 | 335 | 335 | 326 | 328 | 295,000 |
| 2006/04/13 | 334 | 336 | 331 | 334 | 218,000 |
| 2006/04/12 | 339 | 340 | 333 | 334 | 290,000 |
| 2006/04/11 | 344 | 344 | 341 | 341 | 128,000 |
| 2006/04/10 | 342 | 344 | 339 | 343 | 318,000 |
| 2006/04/07 | 342 | 343 | 338 | 343 | 203,000 |
| 2006/04/06 | 340 | 342 | 339 | 341 | 194,000 |
| 2006/04/05 | 344 | 346 | 336 | 337 | 433,000 |
| 2006/04/04 | 347 | 347 | 343 | 345 | 284,000 |
| 2006/04/03 | 345 | 347 | 341 | 346 | 349,000 |
| 2006/03/31 | 339 | 343 | 336 | 340 | 416,000 |
| 2006/03/30 | 337 | 340 | 335 | 336 | 373,000 |
| 2006/03/29 | 337 | 337 | 334 | 336 | 299,000 |
| 2006/03/28 | 337 | 337 | 332 | 335 | 262,000 |
| 2006/03/27 | 339 | 341 | 335 | 337 | 315,000 |
| 2006/03/24 | 341 | 341 | 335 | 337 | 404,000 |
| 2006/03/23 | 347 | 349 | 339 | 340 | 355,000 |
| 2006/03/22 | 350 | 350 | 342 | 346 | 219,000 |
| 2006/03/20 | 342 | 346 | 339 | 345 | 169,000 |
| 2006/03/17 | 342 | 342 | 333 | 339 | 218,000 |
| 2006/03/16 | 347 | 348 | 336 | 339 | 270,000 |
| 2006/03/15 | 348 | 351 | 342 | 343 | 197,000 |
| 2006/03/14 | 350 | 350 | 343 | 344 | 96,000 |
| 2006/03/13 | 355 | 356 | 342 | 345 | 208,000 |
| 2006/03/10 | 343 | 344 | 338 | 341 | 278,000 |
| 2006/03/09 | 328 | 339 | 328 | 338 | 174,000 |
| 2006/03/08 | 333 | 333 | 327 | 328 | 126,000 |
| 2006/03/07 | 337 | 337 | 329 | 332 | 296,000 |
| 2006/03/06 | 322 | 333 | 318 | 330 | 394,000 |
| 2006/03/03 | 332 | 339 | 328 | 332 | 308,000 |
| 2006/03/02 | 346 | 347 | 337 | 337 | 226,000 |
| 2006/03/01 | 340 | 349 | 334 | 341 | 409,000 |
| 2006/02/28 | 349 | 350 | 340 | 345 | 306,000 |
| 2006/02/27 | 360 | 360 | 347 | 347 | 403,000 |
| 2006/02/24 | 356 | 356 | 343 | 350 | 504,000 |
| 2006/02/23 | 355 | 357 | 347 | 355 | 409,000 |
| 2006/02/22 | 341 | 353 | 334 | 346 | 418,000 |
| 2006/02/21 | 311 | 345 | 311 | 339 | 545,000 |
| 2006/02/20 | 330 | 332 | 315 | 318 | 544,000 |
| 2006/02/17 | 350 | 357 | 339 | 339 | 453,000 |
| 2006/02/16 | 360 | 371 | 351 | 352 | 583,000 |
| 2006/02/15 | 384 | 385 | 364 | 369 | 419,000 |
| 2006/02/14 | 360 | 375 | 346 | 371 | 767,000 |
| 2006/02/13 | 380 | 387 | 360 | 365 | 592,000 |
| 2006/02/10 | 405 | 408 | 385 | 395 | 467,000 |
| 2006/02/09 | 422 | 423 | 407 | 409 | 507,000 |
| 2006/02/08 | 426 | 433 | 411 | 412 | 1,845,000 |
| 2006/02/07 | 420 | 425 | 411 | 415 | 761,000 |
| 2006/02/06 | 414 | 416 | 403 | 415 | 649,000 |
| 2006/02/03 | 418 | 421 | 410 | 411 | 637,000 |
| 2006/02/02 | 425 | 430 | 413 | 417 | 961,000 |
| 2006/02/01 | 432 | 435 | 414 | 421 | 2,207,000 |
| 2006/01/31 | 395 | 440 | 393 | 431 | 4,015,000 |
| 2006/01/30 | 381 | 405 | 378 | 400 | 1,429,000 |
| 2006/01/27 | 379 | 380 | 376 | 378 | 347,000 |
| 2006/01/26 | 365 | 372 | 365 | 370 | 214,000 |
| 2006/01/25 | 359 | 370 | 356 | 362 | 402,000 |
| 2006/01/24 | 344 | 355 | 344 | 349 | 225,000 |
| 2006/01/23 | 340 | 351 | 337 | 340 | 580,000 |
| 2006/01/20 | 370 | 373 | 352 | 352 | 567,000 |
| 2006/01/19 | 332 | 360 | 330 | 360 | 1,098,000 |
| 2006/01/18 | 370 | 370 | 326 | 337 | 865,000 |
| 2006/01/17 | 380 | 388 | 367 | 373 | 2,650,000 |
| 2006/01/16 | 345 | 415 | 345 | 393 | 7,467,000 |
| 2006/01/13 | 342 | 342 | 338 | 339 | 214,000 |
| 2006/01/12 | 342 | 342 | 336 | 339 | 258,000 |
| 2006/01/11 | 346 | 346 | 337 | 339 | 344,000 |
| 2006/01/10 | 347 | 348 | 330 | 346 | 388,000 |
| 2006/01/06 | 352 | 352 | 346 | 346 | 290,000 |
| 2006/01/05 | 344 | 354 | 343 | 350 | 365,000 |
| 2006/01/04 | 343 | 344 | 336 | 342 | 139,000 |