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 |
|---|---|---|---|---|---|
| 2008/12/30 | 161 | 165 | 161 | 164 | 99,000 |
| 2008/12/29 | 160 | 165 | 156 | 165 | 161,000 |
| 2008/12/26 | 164 | 164 | 153 | 158 | 306,000 |
| 2008/12/25 | 166 | 167 | 162 | 165 | 188,000 |
| 2008/12/24 | 155 | 170 | 148 | 163 | 651,000 |
| 2008/12/22 | 145 | 158 | 145 | 158 | 346,000 |
| 2008/12/19 | 153 | 155 | 146 | 146 | 293,000 |
| 2008/12/18 | 154 | 159 | 153 | 154 | 197,000 |
| 2008/12/17 | 160 | 160 | 153 | 158 | 227,000 |
| 2008/12/16 | 155 | 160 | 155 | 160 | 205,000 |
| 2008/12/15 | 156 | 157 | 152 | 155 | 256,000 |
| 2008/12/12 | 156 | 161 | 151 | 151 | 798,000 |
| 2008/12/11 | 158 | 165 | 155 | 161 | 496,000 |
| 2008/12/10 | 170 | 171 | 162 | 163 | 791,000 |
| 2008/12/09 | 182 | 184 | 173 | 174 | 849,000 |
| 2008/12/08 | 179 | 185 | 177 | 181 | 1,277,000 |
| 2008/12/05 | 170 | 178 | 169 | 176 | 1,284,000 |
| 2008/12/04 | 160 | 169 | 160 | 169 | 643,000 |
| 2008/12/03 | 157 | 161 | 157 | 160 | 424,000 |
| 2008/12/02 | 154 | 157 | 151 | 157 | 832,000 |
| 2008/12/01 | 161 | 163 | 155 | 157 | 652,000 |
| 2008/11/28 | 163 | 166 | 161 | 165 | 368,000 |
| 2008/11/27 | 161 | 165 | 161 | 163 | 570,000 |
| 2008/11/26 | 161 | 162 | 157 | 162 | 601,000 |
| 2008/11/25 | 156 | 165 | 154 | 163 | 959,000 |
| 2008/11/21 | 146 | 151 | 145 | 151 | 767,000 |
| 2008/11/20 | 147 | 149 | 144 | 148 | 905,000 |
| 2008/11/19 | 143 | 147 | 140 | 147 | 521,000 |
| 2008/11/18 | 137 | 143 | 135 | 143 | 514,000 |
| 2008/11/17 | 128 | 139 | 127 | 138 | 783,000 |
| 2008/11/14 | 133 | 135 | 129 | 130 | 697,000 |
| 2008/11/13 | 125 | 131 | 122 | 130 | 982,000 |
| 2008/11/12 | 128 | 134 | 126 | 127 | 898,000 |
| 2008/11/11 | 121 | 133 | 121 | 131 | 1,058,000 |
| 2008/11/10 | 124 | 126 | 117 | 122 | 722,000 |
| 2008/11/07 | 109 | 120 | 107 | 114 | 501,000 |
| 2008/11/06 | 109 | 114 | 106 | 110 | 214,000 |
| 2008/11/05 | 115 | 118 | 113 | 118 | 320,000 |
| 2008/11/04 | 104 | 110 | 103 | 109 | 289,000 |
| 2008/10/31 | 102 | 102 | 99 | 101 | 679,000 |
| 2008/10/30 | 96 | 100 | 96 | 99 | 665,000 |
| 2008/10/29 | 101 | 103 | 95 | 99 | 275,000 |
| 2008/10/28 | 90 | 95 | 89 | 95 | 383,000 |
| 2008/10/27 | 94 | 96 | 89 | 95 | 278,000 |
| 2008/10/24 | 103 | 103 | 95 | 96 | 306,000 |
| 2008/10/23 | 98 | 101 | 95 | 101 | 240,000 |
| 2008/10/22 | 103 | 103 | 98 | 98 | 203,000 |
| 2008/10/21 | 104 | 105 | 100 | 105 | 242,000 |
| 2008/10/20 | 103 | 103 | 95 | 100 | 370,000 |
| 2008/10/17 | 102 | 103 | 96 | 97 | 202,000 |
| 2008/10/16 | 103 | 104 | 97 | 98 | 399,000 |
| 2008/10/15 | 112 | 113 | 108 | 110 | 208,000 |
| 2008/10/14 | 123 | 123 | 109 | 110 | 474,000 |
| 2008/10/10 | 90 | 93 | 86 | 93 | 343,000 |
| 2008/10/09 | 91 | 101 | 91 | 92 | 504,000 |
| 2008/10/08 | 96 | 102 | 95 | 96 | 317,000 |
| 2008/10/07 | 99 | 102 | 96 | 101 | 411,000 |
| 2008/10/06 | 113 | 113 | 101 | 105 | 315,000 |
| 2008/10/03 | 114 | 114 | 112 | 113 | 155,000 |
| 2008/10/02 | 119 | 119 | 114 | 115 | 104,000 |
| 2008/10/01 | 117 | 120 | 117 | 119 | 120,000 |
| 2008/09/30 | 115 | 118 | 114 | 116 | 319,000 |
| 2008/09/29 | 123 | 123 | 119 | 119 | 131,000 |
| 2008/09/26 | 128 | 128 | 118 | 121 | 509,000 |
| 2008/09/25 | 131 | 131 | 126 | 128 | 234,000 |
| 2008/09/24 | 124 | 129 | 123 | 129 | 305,000 |
| 2008/09/22 | 130 | 131 | 123 | 125 | 308,000 |
| 2008/09/19 | 129 | 131 | 126 | 130 | 472,000 |
| 2008/09/18 | 120 | 132 | 120 | 129 | 224,000 |
| 2008/09/17 | 122 | 124 | 120 | 122 | 225,000 |
| 2008/09/16 | 120 | 122 | 116 | 122 | 213,000 |
| 2008/09/12 | 123 | 124 | 121 | 124 | 258,000 |
| 2008/09/11 | 124 | 125 | 122 | 124 | 136,000 |
| 2008/09/10 | 123 | 125 | 122 | 124 | 350,000 |
| 2008/09/09 | 128 | 129 | 125 | 126 | 171,000 |
| 2008/09/08 | 129 | 130 | 126 | 127 | 258,000 |
| 2008/09/05 | 123 | 128 | 121 | 125 | 268,000 |
| 2008/09/04 | 130 | 130 | 124 | 125 | 151,000 |
| 2008/09/03 | 131 | 131 | 126 | 128 | 511,000 |
| 2008/09/02 | 138 | 138 | 128 | 131 | 669,000 |
| 2008/09/01 | 138 | 138 | 136 | 136 | 228,000 |
| 2008/08/29 | 138 | 142 | 135 | 141 | 241,000 |
| 2008/08/28 | 139 | 139 | 135 | 135 | 131,000 |
| 2008/08/27 | 137 | 138 | 135 | 137 | 174,000 |
| 2008/08/26 | 138 | 138 | 135 | 137 | 90,000 |
| 2008/08/25 | 139 | 141 | 137 | 138 | 135,000 |
| 2008/08/22 | 141 | 141 | 136 | 137 | 135,000 |
| 2008/08/21 | 143 | 143 | 138 | 140 | 182,000 |
| 2008/08/20 | 142 | 143 | 138 | 143 | 276,000 |
| 2008/08/19 | 149 | 149 | 143 | 143 | 130,000 |
| 2008/08/18 | 149 | 151 | 147 | 150 | 125,000 |
| 2008/08/15 | 145 | 148 | 144 | 146 | 134,000 |
| 2008/08/14 | 149 | 149 | 143 | 143 | 168,000 |
| 2008/08/13 | 154 | 155 | 149 | 150 | 89,000 |
| 2008/08/12 | 158 | 158 | 155 | 155 | 65,000 |
| 2008/08/11 | 159 | 161 | 157 | 158 | 64,000 |
| 2008/08/08 | 155 | 162 | 153 | 161 | 96,000 |
| 2008/08/07 | 164 | 164 | 158 | 158 | 156,000 |
| 2008/08/06 | 164 | 165 | 161 | 163 | 145,000 |
| 2008/08/05 | 163 | 165 | 161 | 161 | 110,000 |
| 2008/08/04 | 171 | 171 | 165 | 167 | 110,000 |
| 2008/08/01 | 176 | 177 | 170 | 170 | 111,000 |
| 2008/07/31 | 179 | 180 | 175 | 176 | 136,000 |
| 2008/07/30 | 172 | 179 | 171 | 179 | 161,000 |
| 2008/07/29 | 170 | 171 | 167 | 171 | 76,000 |
| 2008/07/28 | 172 | 176 | 172 | 173 | 55,000 |
| 2008/07/25 | 177 | 177 | 171 | 172 | 132,000 |
| 2008/07/24 | 174 | 177 | 172 | 177 | 118,000 |
| 2008/07/23 | 168 | 173 | 168 | 171 | 84,000 |
| 2008/07/22 | 168 | 170 | 167 | 169 | 94,000 |
| 2008/07/18 | 174 | 176 | 166 | 167 | 181,000 |
| 2008/07/17 | 173 | 175 | 169 | 171 | 174,000 |
| 2008/07/16 | 175 | 175 | 172 | 173 | 137,000 |
| 2008/07/15 | 178 | 178 | 174 | 176 | 163,000 |
| 2008/07/14 | 177 | 179 | 174 | 176 | 174,000 |
| 2008/07/11 | 177 | 178 | 173 | 176 | 260,000 |
| 2008/07/10 | 172 | 176 | 172 | 175 | 269,000 |
| 2008/07/09 | 177 | 177 | 172 | 173 | 196,000 |
| 2008/07/08 | 178 | 179 | 173 | 173 | 191,000 |
| 2008/07/07 | 172 | 177 | 172 | 177 | 184,000 |
| 2008/07/04 | 172 | 174 | 170 | 172 | 126,000 |
| 2008/07/03 | 170 | 176 | 168 | 172 | 278,000 |
| 2008/07/02 | 181 | 182 | 172 | 174 | 536,000 |
| 2008/07/01 | 178 | 188 | 178 | 183 | 712,000 |
| 2008/06/30 | 178 | 178 | 172 | 175 | 196,000 |
| 2008/06/27 | 171 | 181 | 170 | 177 | 365,000 |
| 2008/06/26 | 181 | 188 | 177 | 177 | 959,000 |
| 2008/06/25 | 174 | 184 | 165 | 184 | 1,106,000 |
| 2008/06/24 | 159 | 175 | 159 | 174 | 398,000 |
| 2008/06/23 | 161 | 163 | 160 | 160 | 105,000 |
| 2008/06/20 | 166 | 167 | 163 | 163 | 108,000 |
| 2008/06/19 | 169 | 169 | 165 | 165 | 123,000 |
| 2008/06/18 | 174 | 174 | 169 | 171 | 134,000 |
| 2008/06/17 | 171 | 174 | 171 | 173 | 111,000 |
| 2008/06/16 | 177 | 177 | 171 | 173 | 264,000 |
| 2008/06/13 | 166 | 168 | 165 | 165 | 173,000 |
| 2008/06/12 | 168 | 172 | 166 | 170 | 155,000 |
| 2008/06/11 | 167 | 170 | 166 | 169 | 148,000 |
| 2008/06/10 | 172 | 174 | 168 | 170 | 150,000 |
| 2008/06/09 | 169 | 171 | 163 | 170 | 155,000 |
| 2008/06/06 | 179 | 179 | 173 | 173 | 150,000 |
| 2008/06/05 | 175 | 176 | 172 | 175 | 142,000 |
| 2008/06/04 | 170 | 180 | 167 | 177 | 311,000 |
| 2008/06/03 | 175 | 176 | 168 | 168 | 187,000 |
| 2008/06/02 | 175 | 180 | 174 | 177 | 157,000 |
| 2008/05/30 | 171 | 179 | 170 | 177 | 281,000 |
| 2008/05/29 | 165 | 172 | 165 | 172 | 290,000 |
| 2008/05/28 | 167 | 169 | 162 | 169 | 342,000 |
| 2008/05/27 | 164 | 168 | 164 | 167 | 183,000 |
| 2008/05/26 | 166 | 166 | 164 | 164 | 203,000 |
| 2008/05/23 | 164 | 166 | 163 | 164 | 165,000 |
| 2008/05/22 | 156 | 164 | 154 | 160 | 237,000 |
| 2008/05/21 | 161 | 165 | 160 | 161 | 270,000 |
| 2008/05/20 | 159 | 167 | 158 | 166 | 516,000 |
| 2008/05/19 | 152 | 159 | 151 | 158 | 299,000 |
| 2008/05/16 | 151 | 153 | 150 | 152 | 143,000 |
| 2008/05/15 | 153 | 153 | 148 | 151 | 173,000 |
| 2008/05/14 | 146 | 150 | 144 | 150 | 139,000 |
| 2008/05/13 | 145 | 147 | 144 | 146 | 79,000 |
| 2008/05/12 | 144 | 145 | 142 | 145 | 77,000 |
| 2008/05/09 | 147 | 148 | 143 | 144 | 154,000 |
| 2008/05/08 | 146 | 151 | 144 | 149 | 162,000 |
| 2008/05/07 | 143 | 147 | 141 | 146 | 151,000 |
| 2008/05/02 | 140 | 146 | 137 | 141 | 251,000 |
| 2008/05/01 | 143 | 143 | 135 | 135 | 213,000 |
| 2008/04/30 | 142 | 144 | 142 | 142 | 92,000 |
| 2008/04/28 | 143 | 145 | 141 | 144 | 123,000 |
| 2008/04/25 | 138 | 142 | 138 | 142 | 191,000 |
| 2008/04/24 | 134 | 137 | 133 | 136 | 141,000 |
| 2008/04/23 | 134 | 135 | 133 | 134 | 112,000 |
| 2008/04/22 | 132 | 134 | 130 | 134 | 92,000 |
| 2008/04/21 | 131 | 133 | 130 | 131 | 94,000 |
| 2008/04/18 | 128 | 130 | 127 | 130 | 142,000 |
| 2008/04/17 | 131 | 132 | 129 | 129 | 114,000 |
| 2008/04/16 | 129 | 130 | 128 | 129 | 89,000 |
| 2008/04/15 | 128 | 130 | 126 | 130 | 86,000 |
| 2008/04/14 | 128 | 130 | 127 | 130 | 97,000 |
| 2008/04/11 | 129 | 131 | 127 | 131 | 122,000 |
| 2008/04/10 | 132 | 132 | 128 | 129 | 174,000 |
| 2008/04/09 | 136 | 136 | 133 | 134 | 54,000 |
| 2008/04/08 | 136 | 138 | 136 | 136 | 58,000 |
| 2008/04/07 | 135 | 138 | 135 | 138 | 73,000 |
| 2008/04/04 | 138 | 139 | 134 | 136 | 127,000 |
| 2008/04/03 | 138 | 141 | 136 | 141 | 98,000 |
| 2008/04/02 | 142 | 143 | 139 | 140 | 182,000 |
| 2008/04/01 | 137 | 138 | 134 | 137 | 76,000 |
| 2008/03/31 | 133 | 136 | 133 | 136 | 76,000 |
| 2008/03/28 | 134 | 137 | 133 | 136 | 72,000 |
| 2008/03/27 | 135 | 137 | 132 | 135 | 57,000 |
| 2008/03/26 | 135 | 137 | 131 | 134 | 89,000 |
| 2008/03/25 | 140 | 141 | 136 | 137 | 148,000 |
| 2008/03/24 | 137 | 139 | 136 | 138 | 110,000 |
| 2008/03/21 | 134 | 136 | 133 | 136 | 122,000 |
| 2008/03/19 | 134 | 136 | 132 | 135 | 145,000 |
| 2008/03/18 | 127 | 132 | 127 | 129 | 167,000 |
| 2008/03/17 | 130 | 132 | 126 | 131 | 171,000 |
| 2008/03/14 | 133 | 136 | 133 | 133 | 194,000 |
| 2008/03/13 | 137 | 139 | 135 | 136 | 160,000 |
| 2008/03/12 | 141 | 143 | 137 | 139 | 195,000 |
| 2008/03/11 | 136 | 139 | 136 | 139 | 146,000 |
| 2008/03/10 | 147 | 147 | 138 | 139 | 190,000 |
| 2008/03/07 | 151 | 151 | 149 | 149 | 66,000 |
| 2008/03/06 | 152 | 156 | 150 | 152 | 150,000 |
| 2008/03/05 | 154 | 157 | 152 | 154 | 149,000 |
| 2008/03/04 | 155 | 158 | 155 | 155 | 144,000 |
| 2008/03/03 | 155 | 160 | 152 | 158 | 306,000 |
| 2008/02/29 | 158 | 158 | 154 | 157 | 185,000 |
| 2008/02/28 | 161 | 163 | 158 | 163 | 113,000 |
| 2008/02/27 | 162 | 164 | 161 | 162 | 100,000 |
| 2008/02/26 | 166 | 168 | 160 | 160 | 115,000 |
| 2008/02/25 | 166 | 167 | 165 | 166 | 143,000 |
| 2008/02/22 | 163 | 164 | 162 | 163 | 115,000 |
| 2008/02/21 | 158 | 165 | 158 | 164 | 183,000 |
| 2008/02/20 | 164 | 165 | 158 | 159 | 245,000 |
| 2008/02/19 | 168 | 168 | 164 | 165 | 135,000 |
| 2008/02/18 | 163 | 167 | 162 | 166 | 450,000 |
| 2008/02/15 | 155 | 163 | 155 | 161 | 288,000 |
| 2008/02/14 | 155 | 159 | 155 | 159 | 254,000 |
| 2008/02/13 | 158 | 158 | 155 | 155 | 237,000 |
| 2008/02/12 | 153 | 157 | 151 | 156 | 415,000 |
| 2008/02/08 | 154 | 164 | 150 | 155 | 1,327,000 |
| 2008/02/07 | 143 | 158 | 138 | 150 | 624,000 |
| 2008/02/06 | 145 | 147 | 143 | 145 | 191,000 |
| 2008/02/05 | 151 | 153 | 150 | 152 | 140,000 |
| 2008/02/04 | 152 | 153 | 151 | 153 | 154,000 |
| 2008/02/01 | 151 | 152 | 146 | 151 | 277,000 |
| 2008/01/31 | 145 | 150 | 145 | 150 | 159,000 |
| 2008/01/30 | 146 | 148 | 144 | 146 | 223,000 |
| 2008/01/29 | 144 | 146 | 142 | 145 | 151,000 |
| 2008/01/28 | 137 | 143 | 137 | 140 | 311,000 |
| 2008/01/25 | 142 | 144 | 139 | 140 | 318,000 |
| 2008/01/24 | 133 | 139 | 133 | 139 | 298,000 |
| 2008/01/23 | 131 | 133 | 130 | 132 | 285,000 |
| 2008/01/22 | 130 | 135 | 128 | 128 | 482,000 |
| 2008/01/21 | 135 | 140 | 134 | 135 | 282,000 |
| 2008/01/18 | 129 | 142 | 129 | 140 | 404,000 |
| 2008/01/17 | 128 | 142 | 128 | 133 | 553,000 |
| 2008/01/16 | 126 | 134 | 124 | 128 | 451,000 |
| 2008/01/15 | 139 | 139 | 130 | 130 | 360,000 |
| 2008/01/11 | 143 | 144 | 138 | 139 | 406,000 |
| 2008/01/10 | 147 | 148 | 144 | 144 | 254,000 |
| 2008/01/09 | 143 | 145 | 141 | 145 | 472,000 |
| 2008/01/08 | 147 | 150 | 145 | 147 | 342,000 |
| 2008/01/07 | 146 | 151 | 145 | 146 | 487,000 |
| 2008/01/04 | 154 | 155 | 148 | 149 | 283,000 |