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 |
|---|---|---|---|---|---|
| 2009/12/30 | 185 | 185 | 183 | 185 | 115,000 |
| 2009/12/29 | 186 | 189 | 186 | 187 | 110,000 |
| 2009/12/28 | 187 | 189 | 186 | 187 | 158,000 |
| 2009/12/25 | 182 | 189 | 181 | 189 | 308,000 |
| 2009/12/24 | 181 | 181 | 177 | 181 | 147,000 |
| 2009/12/22 | 181 | 181 | 178 | 179 | 145,000 |
| 2009/12/21 | 182 | 182 | 181 | 181 | 105,000 |
| 2009/12/18 | 182 | 183 | 179 | 181 | 167,000 |
| 2009/12/17 | 181 | 184 | 180 | 182 | 138,000 |
| 2009/12/16 | 182 | 185 | 178 | 180 | 185,000 |
| 2009/12/15 | 185 | 185 | 182 | 183 | 118,000 |
| 2009/12/14 | 184 | 185 | 181 | 182 | 195,000 |
| 2009/12/11 | 187 | 187 | 183 | 186 | 158,000 |
| 2009/12/10 | 185 | 190 | 184 | 187 | 141,000 |
| 2009/12/09 | 192 | 192 | 185 | 185 | 177,000 |
| 2009/12/08 | 191 | 191 | 188 | 191 | 207,000 |
| 2009/12/07 | 189 | 191 | 187 | 188 | 209,000 |
| 2009/12/04 | 196 | 196 | 184 | 184 | 359,000 |
| 2009/12/03 | 189 | 192 | 186 | 192 | 247,000 |
| 2009/12/02 | 186 | 187 | 183 | 185 | 198,000 |
| 2009/12/01 | 177 | 185 | 175 | 183 | 312,000 |
| 2009/11/30 | 175 | 181 | 174 | 176 | 427,000 |
| 2009/11/27 | 174 | 181 | 174 | 176 | 259,000 |
| 2009/11/26 | 180 | 182 | 178 | 179 | 368,000 |
| 2009/11/25 | 186 | 189 | 184 | 185 | 367,000 |
| 2009/11/24 | 199 | 199 | 192 | 192 | 263,000 |
| 2009/11/20 | 204 | 217 | 200 | 200 | 510,000 |
| 2009/11/19 | 203 | 208 | 201 | 205 | 271,000 |
| 2009/11/18 | 202 | 210 | 201 | 204 | 394,000 |
| 2009/11/17 | 204 | 208 | 202 | 202 | 252,000 |
| 2009/11/16 | 211 | 211 | 204 | 207 | 342,000 |
| 2009/11/13 | 215 | 217 | 212 | 214 | 341,000 |
| 2009/11/12 | 220 | 223 | 217 | 220 | 309,000 |
| 2009/11/11 | 215 | 220 | 212 | 219 | 257,000 |
| 2009/11/10 | 223 | 224 | 216 | 217 | 394,000 |
| 2009/11/09 | 218 | 225 | 213 | 221 | 897,000 |
| 2009/11/06 | 200 | 214 | 200 | 213 | 550,000 |
| 2009/11/05 | 202 | 203 | 194 | 198 | 345,000 |
| 2009/11/04 | 204 | 210 | 198 | 204 | 524,000 |
| 2009/11/02 | 193 | 206 | 190 | 204 | 792,000 |
| 2009/10/30 | 183 | 198 | 180 | 195 | 871,000 |
| 2009/10/29 | 163 | 186 | 163 | 180 | 1,018,000 |
| 2009/10/28 | 163 | 168 | 163 | 166 | 177,000 |
| 2009/10/27 | 170 | 171 | 165 | 165 | 201,000 |
| 2009/10/26 | 164 | 171 | 164 | 171 | 345,000 |
| 2009/10/23 | 174 | 174 | 163 | 164 | 371,000 |
| 2009/10/22 | 173 | 174 | 172 | 173 | 179,000 |
| 2009/10/21 | 173 | 174 | 172 | 174 | 219,000 |
| 2009/10/20 | 180 | 181 | 172 | 174 | 252,000 |
| 2009/10/19 | 181 | 183 | 179 | 180 | 128,000 |
| 2009/10/16 | 190 | 190 | 184 | 184 | 149,000 |
| 2009/10/15 | 192 | 196 | 191 | 192 | 249,000 |
| 2009/10/14 | 187 | 191 | 187 | 189 | 132,000 |
| 2009/10/13 | 188 | 189 | 185 | 185 | 131,000 |
| 2009/10/09 | 186 | 191 | 185 | 187 | 173,000 |
| 2009/10/08 | 192 | 192 | 187 | 187 | 98,000 |
| 2009/10/07 | 187 | 193 | 185 | 193 | 185,000 |
| 2009/10/06 | 187 | 192 | 185 | 189 | 147,000 |
| 2009/10/05 | 189 | 192 | 184 | 191 | 166,000 |
| 2009/10/02 | 194 | 196 | 192 | 194 | 84,000 |
| 2009/10/01 | 205 | 205 | 198 | 199 | 113,000 |
| 2009/09/30 | 206 | 206 | 198 | 206 | 124,000 |
| 2009/09/29 | 204 | 205 | 199 | 205 | 149,000 |
| 2009/09/28 | 208 | 209 | 204 | 205 | 112,000 |
| 2009/09/25 | 213 | 214 | 212 | 212 | 109,000 |
| 2009/09/24 | 216 | 218 | 215 | 217 | 111,000 |
| 2009/09/18 | 217 | 218 | 210 | 217 | 216,000 |
| 2009/09/17 | 215 | 216 | 210 | 212 | 129,000 |
| 2009/09/16 | 221 | 221 | 214 | 214 | 158,000 |
| 2009/09/15 | 226 | 228 | 221 | 221 | 84,000 |
| 2009/09/14 | 222 | 223 | 216 | 223 | 147,000 |
| 2009/09/11 | 230 | 231 | 222 | 224 | 301,000 |
| 2009/09/10 | 229 | 231 | 226 | 228 | 162,000 |
| 2009/09/09 | 225 | 230 | 223 | 226 | 134,000 |
| 2009/09/08 | 223 | 225 | 221 | 225 | 185,000 |
| 2009/09/07 | 230 | 230 | 223 | 224 | 207,000 |
| 2009/09/04 | 237 | 237 | 230 | 230 | 143,000 |
| 2009/09/03 | 240 | 241 | 236 | 236 | 157,000 |
| 2009/09/02 | 247 | 247 | 240 | 240 | 131,000 |
| 2009/09/01 | 243 | 248 | 241 | 247 | 130,000 |
| 2009/08/31 | 242 | 244 | 240 | 240 | 97,000 |
| 2009/08/28 | 245 | 248 | 242 | 244 | 108,000 |
| 2009/08/27 | 249 | 249 | 245 | 247 | 77,000 |
| 2009/08/26 | 250 | 251 | 247 | 250 | 96,000 |
| 2009/08/25 | 252 | 252 | 246 | 248 | 158,000 |
| 2009/08/24 | 250 | 254 | 250 | 252 | 90,000 |
| 2009/08/21 | 251 | 254 | 247 | 248 | 95,000 |
| 2009/08/20 | 250 | 253 | 248 | 251 | 89,000 |
| 2009/08/19 | 254 | 255 | 250 | 251 | 77,000 |
| 2009/08/18 | 253 | 257 | 252 | 257 | 83,000 |
| 2009/08/17 | 263 | 263 | 253 | 254 | 140,000 |
| 2009/08/14 | 260 | 261 | 260 | 261 | 82,000 |
| 2009/08/13 | 259 | 260 | 256 | 260 | 98,000 |
| 2009/08/12 | 257 | 263 | 256 | 259 | 281,000 |
| 2009/08/11 | 257 | 258 | 253 | 257 | 180,000 |
| 2009/08/10 | 258 | 259 | 253 | 256 | 162,000 |
| 2009/08/07 | 256 | 257 | 252 | 257 | 245,000 |
| 2009/08/06 | 242 | 266 | 242 | 259 | 648,000 |
| 2009/08/05 | 252 | 252 | 245 | 245 | 138,000 |
| 2009/08/04 | 242 | 251 | 240 | 249 | 373,000 |
| 2009/08/03 | 239 | 240 | 236 | 238 | 126,000 |
| 2009/07/31 | 239 | 239 | 236 | 236 | 71,000 |
| 2009/07/30 | 239 | 243 | 232 | 236 | 192,000 |
| 2009/07/29 | 234 | 238 | 234 | 237 | 131,000 |
| 2009/07/28 | 245 | 245 | 237 | 237 | 157,000 |
| 2009/07/27 | 246 | 249 | 241 | 243 | 184,000 |
| 2009/07/24 | 244 | 245 | 237 | 238 | 181,000 |
| 2009/07/23 | 241 | 249 | 240 | 241 | 160,000 |
| 2009/07/22 | 242 | 249 | 238 | 240 | 186,000 |
| 2009/07/21 | 233 | 239 | 232 | 238 | 146,000 |
| 2009/07/17 | 236 | 237 | 227 | 233 | 373,000 |
| 2009/07/16 | 247 | 255 | 235 | 235 | 399,000 |
| 2009/07/15 | 251 | 251 | 241 | 244 | 227,000 |
| 2009/07/14 | 241 | 260 | 241 | 251 | 317,000 |
| 2009/07/13 | 258 | 259 | 241 | 242 | 404,000 |
| 2009/07/10 | 256 | 264 | 252 | 260 | 260,000 |
| 2009/07/09 | 258 | 260 | 255 | 256 | 196,000 |
| 2009/07/08 | 265 | 265 | 259 | 263 | 289,000 |
| 2009/07/07 | 266 | 270 | 266 | 268 | 167,000 |
| 2009/07/06 | 271 | 272 | 266 | 269 | 163,000 |
| 2009/07/03 | 272 | 275 | 270 | 275 | 154,000 |
| 2009/07/02 | 279 | 281 | 273 | 276 | 155,000 |
| 2009/07/01 | 279 | 282 | 277 | 279 | 144,000 |
| 2009/06/30 | 284 | 284 | 273 | 281 | 251,000 |
| 2009/06/29 | 284 | 284 | 279 | 282 | 167,000 |
| 2009/06/26 | 285 | 285 | 280 | 284 | 151,000 |
| 2009/06/25 | 280 | 284 | 279 | 281 | 291,000 |
| 2009/06/24 | 287 | 287 | 280 | 283 | 112,000 |
| 2009/06/23 | 285 | 285 | 281 | 283 | 195,000 |
| 2009/06/22 | 282 | 292 | 280 | 289 | 312,000 |
| 2009/06/19 | 295 | 295 | 282 | 282 | 388,000 |
| 2009/06/18 | 286 | 291 | 285 | 291 | 147,000 |
| 2009/06/17 | 280 | 291 | 280 | 288 | 339,000 |
| 2009/06/16 | 290 | 294 | 283 | 284 | 482,000 |
| 2009/06/15 | 280 | 298 | 280 | 295 | 1,112,000 |
| 2009/06/12 | 278 | 278 | 275 | 277 | 223,000 |
| 2009/06/11 | 273 | 278 | 273 | 276 | 200,000 |
| 2009/06/10 | 274 | 275 | 272 | 273 | 144,000 |
| 2009/06/09 | 274 | 275 | 272 | 272 | 122,000 |
| 2009/06/08 | 276 | 277 | 274 | 274 | 219,000 |
| 2009/06/05 | 276 | 276 | 268 | 271 | 187,000 |
| 2009/06/04 | 271 | 275 | 269 | 272 | 131,000 |
| 2009/06/03 | 269 | 271 | 267 | 271 | 214,000 |
| 2009/06/02 | 280 | 280 | 272 | 273 | 250,000 |
| 2009/06/01 | 281 | 282 | 276 | 276 | 429,000 |
| 2009/05/29 | 269 | 277 | 264 | 277 | 755,000 |
| 2009/05/28 | 259 | 268 | 259 | 268 | 632,000 |
| 2009/05/27 | 263 | 265 | 259 | 259 | 288,000 |
| 2009/05/26 | 264 | 264 | 258 | 259 | 263,000 |
| 2009/05/25 | 264 | 266 | 260 | 262 | 283,000 |
| 2009/05/22 | 256 | 263 | 256 | 263 | 432,000 |
| 2009/05/21 | 259 | 267 | 259 | 266 | 395,000 |
| 2009/05/20 | 256 | 262 | 256 | 260 | 267,000 |
| 2009/05/19 | 260 | 261 | 254 | 256 | 306,000 |
| 2009/05/18 | 258 | 258 | 252 | 254 | 259,000 |
| 2009/05/15 | 254 | 270 | 254 | 259 | 631,000 |
| 2009/05/14 | 262 | 265 | 252 | 255 | 619,000 |
| 2009/05/13 | 264 | 270 | 262 | 268 | 268,000 |
| 2009/05/12 | 268 | 268 | 262 | 265 | 434,000 |
| 2009/05/11 | 274 | 274 | 262 | 267 | 437,000 |
| 2009/05/08 | 274 | 274 | 266 | 273 | 431,000 |
| 2009/05/07 | 275 | 277 | 270 | 271 | 660,000 |
| 2009/05/01 | 261 | 271 | 258 | 270 | 1,220,000 |
| 2009/04/30 | 257 | 263 | 257 | 260 | 632,000 |
| 2009/04/28 | 258 | 267 | 258 | 260 | 1,133,000 |
| 2009/04/27 | 258 | 261 | 251 | 255 | 728,000 |
| 2009/04/24 | 252 | 271 | 251 | 261 | 4,122,000 |
| 2009/04/23 | 233 | 245 | 230 | 243 | 582,000 |
| 2009/04/22 | 238 | 240 | 233 | 233 | 194,000 |
| 2009/04/21 | 238 | 242 | 233 | 241 | 332,000 |
| 2009/04/20 | 243 | 244 | 235 | 240 | 306,000 |
| 2009/04/17 | 245 | 245 | 239 | 239 | 351,000 |
| 2009/04/16 | 249 | 249 | 240 | 243 | 617,000 |
| 2009/04/15 | 236 | 248 | 234 | 248 | 986,000 |
| 2009/04/14 | 238 | 239 | 233 | 237 | 470,000 |
| 2009/04/13 | 227 | 240 | 227 | 236 | 739,000 |
| 2009/04/10 | 234 | 234 | 226 | 230 | 649,000 |
| 2009/04/09 | 230 | 237 | 227 | 230 | 1,626,000 |
| 2009/04/08 | 215 | 233 | 213 | 233 | 1,842,000 |
| 2009/04/07 | 205 | 214 | 202 | 212 | 462,000 |
| 2009/04/06 | 212 | 214 | 207 | 209 | 242,000 |
| 2009/04/03 | 217 | 219 | 209 | 211 | 260,000 |
| 2009/04/02 | 218 | 219 | 214 | 217 | 540,000 |
| 2009/04/01 | 212 | 219 | 210 | 215 | 458,000 |
| 2009/03/31 | 208 | 216 | 205 | 211 | 425,000 |
| 2009/03/30 | 220 | 225 | 206 | 207 | 449,000 |
| 2009/03/27 | 220 | 227 | 219 | 223 | 840,000 |
| 2009/03/26 | 210 | 219 | 206 | 219 | 673,000 |
| 2009/03/25 | 211 | 211 | 205 | 210 | 396,000 |
| 2009/03/24 | 211 | 211 | 202 | 208 | 545,000 |
| 2009/03/23 | 198 | 206 | 198 | 206 | 404,000 |
| 2009/03/19 | 193 | 200 | 192 | 197 | 470,000 |
| 2009/03/18 | 199 | 200 | 195 | 196 | 528,000 |
| 2009/03/17 | 208 | 208 | 202 | 202 | 554,000 |
| 2009/03/16 | 196 | 205 | 195 | 204 | 790,000 |
| 2009/03/13 | 190 | 195 | 187 | 194 | 1,358,000 |
| 2009/03/12 | 208 | 210 | 190 | 190 | 1,856,000 |
| 2009/03/11 | 215 | 217 | 208 | 211 | 1,150,000 |
| 2009/03/10 | 211 | 217 | 205 | 212 | 870,000 |
| 2009/03/09 | 220 | 222 | 213 | 214 | 807,000 |
| 2009/03/06 | 214 | 222 | 211 | 218 | 1,175,000 |
| 2009/03/05 | 227 | 233 | 215 | 215 | 1,604,000 |
| 2009/03/04 | 217 | 223 | 216 | 223 | 1,556,000 |
| 2009/03/03 | 211 | 218 | 211 | 217 | 740,000 |
| 2009/03/02 | 210 | 217 | 209 | 214 | 426,000 |
| 2009/02/27 | 210 | 214 | 208 | 212 | 375,000 |
| 2009/02/26 | 208 | 218 | 208 | 211 | 488,000 |
| 2009/02/25 | 214 | 220 | 206 | 210 | 1,278,000 |
| 2009/02/24 | 207 | 212 | 206 | 211 | 525,000 |
| 2009/02/23 | 207 | 209 | 204 | 208 | 633,000 |
| 2009/02/20 | 205 | 212 | 205 | 210 | 748,000 |
| 2009/02/19 | 212 | 214 | 206 | 206 | 852,000 |
| 2009/02/18 | 203 | 214 | 202 | 212 | 1,750,000 |
| 2009/02/17 | 195 | 206 | 194 | 205 | 1,301,000 |
| 2009/02/16 | 193 | 196 | 192 | 196 | 353,000 |
| 2009/02/13 | 197 | 198 | 195 | 195 | 304,000 |
| 2009/02/12 | 194 | 201 | 194 | 197 | 517,000 |
| 2009/02/10 | 191 | 198 | 187 | 196 | 479,000 |
| 2009/02/09 | 186 | 190 | 186 | 187 | 403,000 |
| 2009/02/06 | 192 | 195 | 188 | 188 | 345,000 |
| 2009/02/05 | 196 | 198 | 192 | 192 | 294,000 |
| 2009/02/04 | 191 | 196 | 190 | 193 | 285,000 |
| 2009/02/03 | 191 | 198 | 191 | 192 | 484,000 |
| 2009/02/02 | 202 | 203 | 195 | 195 | 630,000 |
| 2009/01/30 | 204 | 207 | 202 | 204 | 1,127,000 |
| 2009/01/29 | 193 | 205 | 193 | 205 | 1,650,000 |
| 2009/01/28 | 184 | 195 | 182 | 193 | 852,000 |
| 2009/01/27 | 173 | 185 | 173 | 185 | 518,000 |
| 2009/01/26 | 180 | 182 | 174 | 174 | 505,000 |
| 2009/01/23 | 190 | 192 | 184 | 185 | 714,000 |
| 2009/01/22 | 193 | 194 | 187 | 193 | 851,000 |
| 2009/01/21 | 190 | 198 | 189 | 195 | 1,855,000 |
| 2009/01/20 | 183 | 193 | 182 | 193 | 1,547,000 |
| 2009/01/19 | 183 | 187 | 180 | 183 | 452,000 |
| 2009/01/16 | 175 | 186 | 174 | 181 | 1,116,000 |
| 2009/01/15 | 173 | 177 | 171 | 176 | 437,000 |
| 2009/01/14 | 174 | 177 | 170 | 174 | 244,000 |
| 2009/01/13 | 172 | 175 | 169 | 172 | 457,000 |
| 2009/01/09 | 165 | 180 | 163 | 177 | 819,000 |
| 2009/01/08 | 162 | 166 | 162 | 163 | 291,000 |
| 2009/01/07 | 172 | 174 | 166 | 166 | 277,000 |
| 2009/01/06 | 170 | 171 | 165 | 167 | 181,000 |
| 2009/01/05 | 166 | 171 | 165 | 167 | 245,000 |