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 |
|---|---|---|---|---|---|
| 2010/12/30 | 196 | 196 | 193 | 194 | 89,000 |
| 2010/12/29 | 194 | 196 | 188 | 196 | 206,000 |
| 2010/12/28 | 195 | 196 | 194 | 194 | 82,000 |
| 2010/12/27 | 195 | 195 | 194 | 195 | 80,000 |
| 2010/12/24 | 199 | 199 | 196 | 196 | 111,000 |
| 2010/12/22 | 201 | 201 | 198 | 199 | 130,000 |
| 2010/12/21 | 199 | 201 | 199 | 200 | 115,000 |
| 2010/12/20 | 204 | 204 | 199 | 199 | 140,000 |
| 2010/12/17 | 200 | 202 | 200 | 202 | 192,000 |
| 2010/12/16 | 199 | 203 | 199 | 200 | 208,000 |
| 2010/12/15 | 201 | 204 | 199 | 202 | 433,000 |
| 2010/12/14 | 198 | 198 | 195 | 198 | 144,000 |
| 2010/12/13 | 190 | 197 | 190 | 197 | 185,000 |
| 2010/12/10 | 194 | 194 | 191 | 192 | 228,000 |
| 2010/12/09 | 195 | 196 | 191 | 191 | 275,000 |
| 2010/12/08 | 192 | 193 | 191 | 193 | 163,000 |
| 2010/12/07 | 190 | 191 | 189 | 191 | 223,000 |
| 2010/12/06 | 187 | 189 | 187 | 189 | 73,000 |
| 2010/12/03 | 189 | 189 | 187 | 187 | 116,000 |
| 2010/12/02 | 189 | 190 | 187 | 188 | 138,000 |
| 2010/12/01 | 185 | 188 | 185 | 186 | 167,000 |
| 2010/11/30 | 191 | 191 | 188 | 189 | 110,000 |
| 2010/11/29 | 190 | 193 | 190 | 191 | 101,000 |
| 2010/11/26 | 193 | 194 | 190 | 190 | 184,000 |
| 2010/11/25 | 185 | 193 | 185 | 190 | 277,000 |
| 2010/11/24 | 179 | 183 | 178 | 182 | 221,000 |
| 2010/11/22 | 179 | 181 | 177 | 179 | 158,000 |
| 2010/11/19 | 178 | 179 | 175 | 177 | 173,000 |
| 2010/11/18 | 175 | 177 | 173 | 176 | 149,000 |
| 2010/11/17 | 172 | 175 | 172 | 174 | 78,000 |
| 2010/11/16 | 175 | 176 | 172 | 173 | 120,000 |
| 2010/11/15 | 174 | 175 | 172 | 174 | 214,000 |
| 2010/11/12 | 168 | 171 | 166 | 171 | 179,000 |
| 2010/11/11 | 169 | 169 | 164 | 166 | 305,000 |
| 2010/11/10 | 167 | 170 | 167 | 170 | 158,000 |
| 2010/11/09 | 168 | 169 | 166 | 169 | 79,000 |
| 2010/11/08 | 166 | 168 | 166 | 168 | 94,000 |
| 2010/11/05 | 164 | 166 | 164 | 166 | 120,000 |
| 2010/11/04 | 163 | 165 | 163 | 163 | 75,000 |
| 2010/11/02 | 164 | 165 | 163 | 163 | 69,000 |
| 2010/11/01 | 165 | 165 | 163 | 164 | 83,000 |
| 2010/10/29 | 158 | 167 | 156 | 164 | 275,000 |
| 2010/10/28 | 161 | 162 | 156 | 156 | 283,000 |
| 2010/10/27 | 165 | 165 | 162 | 162 | 84,000 |
| 2010/10/26 | 168 | 170 | 161 | 162 | 284,000 |
| 2010/10/25 | 164 | 170 | 164 | 167 | 359,000 |
| 2010/10/22 | 161 | 164 | 161 | 161 | 233,000 |
| 2010/10/21 | 160 | 161 | 159 | 161 | 123,000 |
| 2010/10/20 | 163 | 163 | 160 | 160 | 206,000 |
| 2010/10/19 | 166 | 167 | 164 | 165 | 109,000 |
| 2010/10/18 | 164 | 166 | 163 | 166 | 70,000 |
| 2010/10/15 | 168 | 168 | 163 | 165 | 158,000 |
| 2010/10/14 | 166 | 168 | 165 | 166 | 156,000 |
| 2010/10/13 | 166 | 167 | 165 | 166 | 108,000 |
| 2010/10/12 | 174 | 174 | 167 | 167 | 122,000 |
| 2010/10/08 | 169 | 173 | 168 | 173 | 127,000 |
| 2010/10/07 | 167 | 169 | 167 | 167 | 62,000 |
| 2010/10/06 | 169 | 169 | 165 | 167 | 65,000 |
| 2010/10/05 | 169 | 169 | 165 | 168 | 94,000 |
| 2010/10/04 | 170 | 170 | 168 | 168 | 75,000 |
| 2010/10/01 | 171 | 172 | 170 | 171 | 64,000 |
| 2010/09/30 | 174 | 176 | 171 | 171 | 111,000 |
| 2010/09/29 | 172 | 174 | 170 | 174 | 78,000 |
| 2010/09/28 | 170 | 170 | 168 | 170 | 67,000 |
| 2010/09/27 | 166 | 170 | 166 | 170 | 105,000 |
| 2010/09/24 | 166 | 167 | 165 | 165 | 135,000 |
| 2010/09/22 | 165 | 167 | 164 | 165 | 131,000 |
| 2010/09/21 | 166 | 166 | 164 | 165 | 73,000 |
| 2010/09/17 | 164 | 165 | 162 | 163 | 139,000 |
| 2010/09/16 | 166 | 167 | 162 | 162 | 124,000 |
| 2010/09/15 | 165 | 168 | 164 | 165 | 207,000 |
| 2010/09/14 | 162 | 164 | 162 | 164 | 133,000 |
| 2010/09/13 | 164 | 164 | 161 | 163 | 113,000 |
| 2010/09/10 | 163 | 167 | 162 | 164 | 203,000 |
| 2010/09/09 | 165 | 165 | 162 | 163 | 65,000 |
| 2010/09/08 | 162 | 166 | 162 | 166 | 125,000 |
| 2010/09/07 | 166 | 166 | 163 | 164 | 113,000 |
| 2010/09/06 | 165 | 167 | 163 | 166 | 92,000 |
| 2010/09/03 | 161 | 163 | 160 | 162 | 91,000 |
| 2010/09/02 | 162 | 162 | 160 | 161 | 81,000 |
| 2010/09/01 | 159 | 163 | 158 | 161 | 116,000 |
| 2010/08/31 | 163 | 163 | 159 | 160 | 120,000 |
| 2010/08/30 | 166 | 168 | 164 | 165 | 118,000 |
| 2010/08/27 | 159 | 163 | 159 | 163 | 143,000 |
| 2010/08/26 | 164 | 166 | 160 | 161 | 145,000 |
| 2010/08/25 | 166 | 168 | 162 | 164 | 153,000 |
| 2010/08/24 | 164 | 165 | 161 | 163 | 118,000 |
| 2010/08/23 | 169 | 171 | 164 | 164 | 216,000 |
| 2010/08/20 | 172 | 173 | 169 | 169 | 112,000 |
| 2010/08/19 | 173 | 175 | 172 | 173 | 138,000 |
| 2010/08/18 | 177 | 177 | 173 | 174 | 122,000 |
| 2010/08/17 | 175 | 175 | 173 | 174 | 70,000 |
| 2010/08/16 | 177 | 178 | 173 | 174 | 125,000 |
| 2010/08/13 | 175 | 175 | 171 | 174 | 84,000 |
| 2010/08/12 | 176 | 177 | 174 | 176 | 62,000 |
| 2010/08/11 | 184 | 184 | 178 | 179 | 114,000 |
| 2010/08/10 | 186 | 186 | 184 | 185 | 47,000 |
| 2010/08/09 | 187 | 187 | 185 | 186 | 51,000 |
| 2010/08/06 | 183 | 186 | 182 | 186 | 129,000 |
| 2010/08/05 | 183 | 184 | 182 | 182 | 70,000 |
| 2010/08/04 | 186 | 186 | 182 | 183 | 97,000 |
| 2010/08/03 | 188 | 191 | 186 | 187 | 38,000 |
| 2010/08/02 | 188 | 190 | 185 | 186 | 39,000 |
| 2010/07/30 | 193 | 193 | 188 | 188 | 63,000 |
| 2010/07/29 | 192 | 193 | 191 | 192 | 62,000 |
| 2010/07/28 | 191 | 193 | 191 | 192 | 55,000 |
| 2010/07/27 | 191 | 194 | 188 | 191 | 103,000 |
| 2010/07/26 | 190 | 192 | 189 | 191 | 158,000 |
| 2010/07/23 | 185 | 189 | 184 | 188 | 276,000 |
| 2010/07/22 | 182 | 184 | 181 | 183 | 87,000 |
| 2010/07/21 | 185 | 185 | 182 | 182 | 66,000 |
| 2010/07/20 | 182 | 184 | 181 | 184 | 72,000 |
| 2010/07/16 | 184 | 186 | 183 | 184 | 54,000 |
| 2010/07/15 | 187 | 188 | 183 | 183 | 126,000 |
| 2010/07/14 | 184 | 188 | 181 | 185 | 167,000 |
| 2010/07/13 | 186 | 187 | 182 | 183 | 82,000 |
| 2010/07/12 | 184 | 188 | 184 | 187 | 95,000 |
| 2010/07/09 | 186 | 187 | 183 | 184 | 106,000 |
| 2010/07/08 | 187 | 187 | 185 | 186 | 51,000 |
| 2010/07/07 | 189 | 189 | 182 | 185 | 103,000 |
| 2010/07/06 | 186 | 188 | 184 | 187 | 126,000 |
| 2010/07/05 | 184 | 184 | 183 | 184 | 57,000 |
| 2010/07/02 | 184 | 188 | 184 | 184 | 81,000 |
| 2010/07/01 | 189 | 190 | 180 | 184 | 138,000 |
| 2010/06/30 | 189 | 189 | 186 | 188 | 178,000 |
| 2010/06/29 | 197 | 199 | 187 | 187 | 288,000 |
| 2010/06/28 | 185 | 196 | 185 | 193 | 399,000 |
| 2010/06/25 | 188 | 189 | 185 | 185 | 167,000 |
| 2010/06/24 | 190 | 192 | 190 | 191 | 76,000 |
| 2010/06/23 | 191 | 192 | 189 | 190 | 80,000 |
| 2010/06/22 | 193 | 194 | 190 | 193 | 154,000 |
| 2010/06/21 | 192 | 195 | 192 | 194 | 119,000 |
| 2010/06/18 | 186 | 192 | 186 | 191 | 333,000 |
| 2010/06/17 | 188 | 188 | 183 | 184 | 184,000 |
| 2010/06/16 | 191 | 192 | 189 | 189 | 85,000 |
| 2010/06/15 | 192 | 193 | 188 | 189 | 134,000 |
| 2010/06/14 | 192 | 193 | 189 | 189 | 66,000 |
| 2010/06/11 | 190 | 192 | 189 | 189 | 133,000 |
| 2010/06/10 | 190 | 190 | 188 | 190 | 70,000 |
| 2010/06/09 | 193 | 193 | 188 | 188 | 150,000 |
| 2010/06/08 | 193 | 194 | 192 | 193 | 144,000 |
| 2010/06/07 | 195 | 196 | 190 | 190 | 158,000 |
| 2010/06/04 | 197 | 201 | 197 | 198 | 112,000 |
| 2010/06/03 | 198 | 198 | 195 | 197 | 145,000 |
| 2010/06/02 | 196 | 199 | 195 | 196 | 133,000 |
| 2010/06/01 | 202 | 202 | 198 | 200 | 160,000 |
| 2010/05/31 | 195 | 200 | 194 | 200 | 172,000 |
| 2010/05/28 | 197 | 198 | 192 | 193 | 156,000 |
| 2010/05/27 | 194 | 194 | 189 | 192 | 367,000 |
| 2010/05/26 | 195 | 197 | 191 | 195 | 246,000 |
| 2010/05/25 | 200 | 200 | 190 | 190 | 399,000 |
| 2010/05/24 | 205 | 205 | 198 | 199 | 296,000 |
| 2010/05/21 | 197 | 204 | 192 | 203 | 297,000 |
| 2010/05/20 | 214 | 214 | 208 | 210 | 116,000 |
| 2010/05/19 | 215 | 215 | 208 | 212 | 326,000 |
| 2010/05/18 | 223 | 223 | 216 | 218 | 235,000 |
| 2010/05/17 | 228 | 230 | 221 | 222 | 443,000 |
| 2010/05/14 | 234 | 234 | 225 | 227 | 348,000 |
| 2010/05/13 | 229 | 236 | 229 | 236 | 364,000 |
| 2010/05/12 | 229 | 231 | 226 | 228 | 189,000 |
| 2010/05/11 | 237 | 237 | 228 | 229 | 231,000 |
| 2010/05/10 | 228 | 235 | 227 | 233 | 383,000 |
| 2010/05/07 | 231 | 232 | 227 | 229 | 468,000 |
| 2010/05/06 | 240 | 245 | 237 | 242 | 275,000 |
| 2010/04/30 | 246 | 247 | 245 | 246 | 127,000 |
| 2010/04/28 | 244 | 246 | 243 | 243 | 243,000 |
| 2010/04/27 | 248 | 252 | 245 | 250 | 506,000 |
| 2010/04/26 | 254 | 257 | 248 | 249 | 478,000 |
| 2010/04/23 | 247 | 253 | 247 | 251 | 691,000 |
| 2010/04/22 | 244 | 250 | 241 | 250 | 776,000 |
| 2010/04/21 | 238 | 243 | 238 | 243 | 497,000 |
| 2010/04/20 | 242 | 249 | 237 | 237 | 759,000 |
| 2010/04/19 | 234 | 244 | 232 | 242 | 724,000 |
| 2010/04/16 | 240 | 242 | 238 | 239 | 281,000 |
| 2010/04/15 | 244 | 244 | 239 | 243 | 496,000 |
| 2010/04/14 | 237 | 241 | 232 | 240 | 363,000 |
| 2010/04/13 | 239 | 241 | 236 | 238 | 263,000 |
| 2010/04/12 | 239 | 240 | 237 | 237 | 324,000 |
| 2010/04/09 | 245 | 246 | 236 | 238 | 615,000 |
| 2010/04/08 | 241 | 245 | 240 | 244 | 612,000 |
| 2010/04/07 | 235 | 243 | 235 | 242 | 1,208,000 |
| 2010/04/06 | 230 | 236 | 229 | 235 | 490,000 |
| 2010/04/05 | 231 | 231 | 226 | 231 | 383,000 |
| 2010/04/02 | 235 | 235 | 230 | 232 | 316,000 |
| 2010/04/01 | 232 | 236 | 230 | 236 | 516,000 |
| 2010/03/31 | 234 | 237 | 232 | 236 | 469,000 |
| 2010/03/30 | 232 | 234 | 228 | 234 | 610,000 |
| 2010/03/29 | 232 | 236 | 231 | 231 | 571,000 |
| 2010/03/26 | 234 | 242 | 233 | 240 | 1,252,000 |
| 2010/03/25 | 234 | 236 | 230 | 235 | 918,000 |
| 2010/03/24 | 239 | 241 | 228 | 235 | 2,052,000 |
| 2010/03/23 | 236 | 242 | 233 | 238 | 4,436,000 |
| 2010/03/19 | 203 | 227 | 202 | 226 | 4,330,000 |
| 2010/03/18 | 203 | 204 | 202 | 202 | 180,000 |
| 2010/03/17 | 206 | 206 | 201 | 203 | 217,000 |
| 2010/03/16 | 203 | 208 | 202 | 202 | 528,000 |
| 2010/03/15 | 203 | 204 | 201 | 202 | 496,000 |
| 2010/03/12 | 198 | 202 | 197 | 201 | 421,000 |
| 2010/03/11 | 200 | 200 | 199 | 200 | 187,000 |
| 2010/03/10 | 201 | 202 | 197 | 198 | 606,000 |
| 2010/03/09 | 205 | 206 | 199 | 200 | 404,000 |
| 2010/03/08 | 203 | 206 | 202 | 205 | 529,000 |
| 2010/03/05 | 202 | 203 | 200 | 202 | 169,000 |
| 2010/03/04 | 201 | 205 | 200 | 202 | 276,000 |
| 2010/03/03 | 204 | 205 | 201 | 203 | 540,000 |
| 2010/03/02 | 205 | 209 | 204 | 206 | 197,000 |
| 2010/03/01 | 207 | 210 | 204 | 206 | 414,000 |
| 2010/02/26 | 205 | 209 | 204 | 204 | 231,000 |
| 2010/02/25 | 215 | 217 | 202 | 209 | 689,000 |
| 2010/02/24 | 202 | 213 | 201 | 211 | 1,019,000 |
| 2010/02/23 | 204 | 207 | 201 | 205 | 1,624,000 |
| 2010/02/22 | 190 | 199 | 186 | 199 | 1,185,000 |
| 2010/02/19 | 186 | 186 | 180 | 180 | 146,000 |
| 2010/02/18 | 182 | 187 | 181 | 186 | 311,000 |
| 2010/02/17 | 181 | 181 | 178 | 181 | 135,000 |
| 2010/02/16 | 178 | 181 | 178 | 180 | 152,000 |
| 2010/02/15 | 185 | 185 | 179 | 180 | 226,000 |
| 2010/02/12 | 189 | 189 | 181 | 183 | 321,000 |
| 2010/02/10 | 186 | 189 | 184 | 188 | 228,000 |
| 2010/02/09 | 180 | 188 | 179 | 184 | 504,000 |
| 2010/02/08 | 179 | 183 | 177 | 178 | 278,000 |
| 2010/02/05 | 180 | 180 | 177 | 179 | 112,000 |
| 2010/02/04 | 187 | 187 | 181 | 183 | 158,000 |
| 2010/02/03 | 187 | 187 | 182 | 185 | 106,000 |
| 2010/02/02 | 184 | 186 | 182 | 186 | 78,000 |
| 2010/02/01 | 182 | 186 | 180 | 182 | 100,000 |
| 2010/01/29 | 187 | 187 | 182 | 182 | 102,000 |
| 2010/01/28 | 185 | 187 | 183 | 186 | 74,000 |
| 2010/01/27 | 182 | 192 | 182 | 185 | 127,000 |
| 2010/01/26 | 187 | 189 | 183 | 183 | 103,000 |
| 2010/01/25 | 192 | 192 | 185 | 187 | 204,000 |
| 2010/01/22 | 191 | 193 | 189 | 191 | 178,000 |
| 2010/01/21 | 189 | 196 | 189 | 194 | 120,000 |
| 2010/01/20 | 195 | 195 | 190 | 190 | 135,000 |
| 2010/01/19 | 194 | 196 | 192 | 192 | 149,000 |
| 2010/01/18 | 198 | 198 | 195 | 195 | 83,000 |
| 2010/01/15 | 196 | 198 | 194 | 197 | 260,000 |
| 2010/01/14 | 193 | 193 | 188 | 193 | 148,000 |
| 2010/01/13 | 194 | 196 | 192 | 192 | 144,000 |
| 2010/01/12 | 194 | 195 | 190 | 191 | 154,000 |
| 2010/01/08 | 188 | 193 | 188 | 193 | 119,000 |
| 2010/01/07 | 187 | 189 | 186 | 188 | 92,000 |
| 2010/01/06 | 184 | 188 | 184 | 187 | 50,000 |
| 2010/01/05 | 188 | 188 | 184 | 184 | 125,000 |
| 2010/01/04 | 187 | 188 | 185 | 185 | 40,000 |