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 |
|---|---|---|---|---|---|
| 2013/12/30 | 590 | 598 | 584 | 593 | 651,000 |
| 2013/12/27 | 577 | 583 | 567 | 583 | 503,000 |
| 2013/12/26 | 555 | 574 | 555 | 574 | 782,000 |
| 2013/12/25 | 528 | 540 | 528 | 539 | 547,000 |
| 2013/12/24 | 540 | 540 | 530 | 531 | 340,000 |
| 2013/12/20 | 544 | 546 | 539 | 540 | 291,000 |
| 2013/12/19 | 550 | 554 | 542 | 543 | 335,000 |
| 2013/12/18 | 544 | 549 | 542 | 547 | 234,000 |
| 2013/12/17 | 540 | 545 | 540 | 544 | 203,000 |
| 2013/12/16 | 541 | 545 | 538 | 542 | 310,000 |
| 2013/12/13 | 547 | 551 | 536 | 537 | 692,000 |
| 2013/12/12 | 558 | 559 | 552 | 552 | 161,000 |
| 2013/12/11 | 555 | 562 | 555 | 560 | 347,000 |
| 2013/12/10 | 565 | 565 | 559 | 562 | 219,000 |
| 2013/12/09 | 566 | 566 | 560 | 562 | 163,000 |
| 2013/12/06 | 564 | 564 | 554 | 557 | 288,000 |
| 2013/12/05 | 562 | 570 | 560 | 561 | 358,000 |
| 2013/12/04 | 562 | 564 | 555 | 562 | 235,000 |
| 2013/12/03 | 569 | 569 | 561 | 565 | 431,000 |
| 2013/12/02 | 562 | 568 | 559 | 563 | 398,000 |
| 2013/11/29 | 572 | 572 | 561 | 563 | 308,000 |
| 2013/11/28 | 565 | 571 | 564 | 569 | 213,000 |
| 2013/11/27 | 575 | 576 | 562 | 562 | 490,000 |
| 2013/11/26 | 572 | 582 | 570 | 581 | 283,000 |
| 2013/11/25 | 585 | 586 | 572 | 576 | 260,000 |
| 2013/11/22 | 594 | 594 | 581 | 586 | 338,000 |
| 2013/11/21 | 595 | 599 | 586 | 595 | 297,000 |
| 2013/11/20 | 590 | 596 | 587 | 595 | 459,000 |
| 2013/11/19 | 595 | 596 | 587 | 592 | 329,000 |
| 2013/11/18 | 596 | 600 | 591 | 597 | 360,000 |
| 2013/11/15 | 598 | 599 | 590 | 594 | 360,000 |
| 2013/11/14 | 586 | 597 | 585 | 593 | 417,000 |
| 2013/11/13 | 591 | 594 | 585 | 591 | 271,000 |
| 2013/11/12 | 581 | 592 | 575 | 591 | 243,000 |
| 2013/11/11 | 592 | 600 | 581 | 585 | 229,000 |
| 2013/11/08 | 578 | 595 | 577 | 592 | 301,000 |
| 2013/11/07 | 597 | 599 | 586 | 587 | 231,000 |
| 2013/11/06 | 589 | 601 | 587 | 597 | 234,000 |
| 2013/11/05 | 599 | 599 | 588 | 590 | 291,000 |
| 2013/11/01 | 605 | 609 | 585 | 593 | 520,000 |
| 2013/10/31 | 612 | 620 | 608 | 610 | 442,000 |
| 2013/10/30 | 620 | 626 | 607 | 619 | 1,367,000 |
| 2013/10/29 | 626 | 628 | 607 | 612 | 1,231,000 |
| 2013/10/28 | 593 | 599 | 589 | 597 | 230,000 |
| 2013/10/25 | 599 | 602 | 589 | 593 | 355,000 |
| 2013/10/24 | 577 | 602 | 577 | 599 | 593,000 |
| 2013/10/23 | 593 | 597 | 579 | 582 | 290,000 |
| 2013/10/22 | 590 | 596 | 587 | 593 | 170,000 |
| 2013/10/21 | 595 | 597 | 590 | 596 | 148,000 |
| 2013/10/18 | 590 | 593 | 584 | 593 | 228,000 |
| 2013/10/17 | 595 | 598 | 582 | 590 | 315,000 |
| 2013/10/16 | 584 | 585 | 575 | 578 | 201,000 |
| 2013/10/15 | 579 | 588 | 579 | 584 | 368,000 |
| 2013/10/11 | 574 | 580 | 565 | 570 | 387,000 |
| 2013/10/10 | 562 | 572 | 561 | 565 | 340,000 |
| 2013/10/09 | 549 | 564 | 545 | 561 | 320,000 |
| 2013/10/08 | 541 | 561 | 541 | 558 | 188,000 |
| 2013/10/07 | 564 | 564 | 543 | 547 | 307,000 |
| 2013/10/04 | 573 | 573 | 560 | 564 | 278,000 |
| 2013/10/03 | 578 | 586 | 572 | 576 | 225,000 |
| 2013/10/02 | 591 | 597 | 580 | 583 | 219,000 |
| 2013/10/01 | 591 | 597 | 587 | 591 | 232,000 |
| 2013/09/30 | 592 | 598 | 583 | 590 | 346,000 |
| 2013/09/27 | 598 | 600 | 592 | 597 | 211,000 |
| 2013/09/26 | 570 | 600 | 568 | 598 | 452,000 |
| 2013/09/25 | 606 | 606 | 574 | 581 | 744,000 |
| 2013/09/24 | 602 | 609 | 601 | 607 | 283,000 |
| 2013/09/20 | 602 | 609 | 600 | 608 | 330,000 |
| 2013/09/19 | 607 | 610 | 595 | 607 | 741,000 |
| 2013/09/18 | 616 | 621 | 601 | 604 | 650,000 |
| 2013/09/17 | 636 | 646 | 614 | 623 | 916,000 |
| 2013/09/13 | 628 | 645 | 628 | 640 | 633,000 |
| 2013/09/12 | 625 | 644 | 623 | 642 | 654,000 |
| 2013/09/11 | 669 | 675 | 631 | 635 | 1,986,000 |
| 2013/09/10 | 605 | 670 | 605 | 664 | 3,623,000 |
| 2013/09/09 | 613 | 613 | 581 | 597 | 1,888,000 |
| 2013/09/06 | 545 | 545 | 526 | 533 | 284,000 |
| 2013/09/05 | 546 | 547 | 540 | 547 | 232,000 |
| 2013/09/04 | 537 | 548 | 533 | 545 | 188,000 |
| 2013/09/03 | 537 | 540 | 530 | 540 | 332,000 |
| 2013/09/02 | 511 | 530 | 505 | 526 | 342,000 |
| 2013/08/30 | 510 | 516 | 501 | 501 | 199,000 |
| 2013/08/29 | 518 | 521 | 507 | 508 | 253,000 |
| 2013/08/28 | 527 | 531 | 515 | 517 | 323,000 |
| 2013/08/27 | 550 | 554 | 535 | 537 | 214,000 |
| 2013/08/26 | 547 | 553 | 545 | 553 | 228,000 |
| 2013/08/23 | 542 | 548 | 538 | 541 | 205,000 |
| 2013/08/22 | 526 | 531 | 520 | 530 | 147,000 |
| 2013/08/21 | 537 | 539 | 521 | 528 | 225,000 |
| 2013/08/20 | 541 | 546 | 535 | 536 | 146,000 |
| 2013/08/19 | 533 | 547 | 531 | 547 | 158,000 |
| 2013/08/16 | 538 | 539 | 532 | 535 | 144,000 |
| 2013/08/15 | 552 | 556 | 546 | 546 | 164,000 |
| 2013/08/14 | 552 | 559 | 540 | 558 | 198,000 |
| 2013/08/13 | 541 | 548 | 535 | 548 | 146,000 |
| 2013/08/12 | 544 | 544 | 525 | 526 | 226,000 |
| 2013/08/09 | 547 | 557 | 542 | 543 | 233,000 |
| 2013/08/08 | 558 | 567 | 543 | 546 | 357,000 |
| 2013/08/07 | 587 | 620 | 560 | 568 | 1,536,000 |
| 2013/08/06 | 580 | 589 | 580 | 589 | 312,000 |
| 2013/08/05 | 573 | 579 | 571 | 579 | 275,000 |
| 2013/08/02 | 554 | 570 | 549 | 569 | 260,000 |
| 2013/08/01 | 522 | 544 | 522 | 544 | 157,000 |
| 2013/07/31 | 539 | 539 | 528 | 529 | 165,000 |
| 2013/07/30 | 515 | 545 | 512 | 541 | 287,000 |
| 2013/07/29 | 538 | 538 | 524 | 525 | 241,000 |
| 2013/07/26 | 565 | 565 | 546 | 547 | 215,000 |
| 2013/07/25 | 578 | 582 | 567 | 569 | 135,000 |
| 2013/07/24 | 583 | 585 | 572 | 580 | 125,000 |
| 2013/07/23 | 579 | 590 | 579 | 582 | 192,000 |
| 2013/07/22 | 590 | 592 | 576 | 581 | 382,000 |
| 2013/07/19 | 602 | 608 | 576 | 583 | 551,000 |
| 2013/07/18 | 605 | 611 | 596 | 597 | 344,000 |
| 2013/07/17 | 613 | 618 | 601 | 608 | 346,000 |
| 2013/07/16 | 622 | 625 | 616 | 618 | 334,000 |
| 2013/07/12 | 625 | 631 | 606 | 615 | 774,000 |
| 2013/07/11 | 605 | 620 | 603 | 620 | 407,000 |
| 2013/07/10 | 609 | 622 | 605 | 615 | 655,000 |
| 2013/07/09 | 600 | 606 | 594 | 603 | 241,000 |
| 2013/07/08 | 623 | 623 | 592 | 594 | 534,000 |
| 2013/07/05 | 578 | 613 | 575 | 609 | 931,000 |
| 2013/07/04 | 560 | 572 | 560 | 568 | 287,000 |
| 2013/07/03 | 560 | 561 | 546 | 561 | 298,000 |
| 2013/07/02 | 545 | 552 | 539 | 552 | 288,000 |
| 2013/07/01 | 528 | 543 | 523 | 543 | 306,000 |
| 2013/06/28 | 515 | 522 | 511 | 518 | 229,000 |
| 2013/06/27 | 504 | 510 | 490 | 507 | 228,000 |
| 2013/06/26 | 520 | 524 | 491 | 496 | 244,000 |
| 2013/06/25 | 523 | 529 | 506 | 518 | 244,000 |
| 2013/06/24 | 525 | 526 | 517 | 524 | 196,000 |
| 2013/06/21 | 510 | 522 | 494 | 518 | 258,000 |
| 2013/06/20 | 520 | 529 | 513 | 523 | 213,000 |
| 2013/06/19 | 522 | 526 | 513 | 519 | 142,000 |
| 2013/06/18 | 525 | 527 | 517 | 520 | 177,000 |
| 2013/06/17 | 500 | 521 | 495 | 520 | 345,000 |
| 2013/06/14 | 497 | 508 | 487 | 500 | 448,000 |
| 2013/06/13 | 495 | 504 | 483 | 491 | 261,000 |
| 2013/06/12 | 495 | 512 | 487 | 508 | 175,000 |
| 2013/06/11 | 526 | 526 | 500 | 507 | 388,000 |
| 2013/06/10 | 480 | 517 | 480 | 516 | 427,000 |
| 2013/06/07 | 460 | 483 | 452 | 468 | 434,000 |
| 2013/06/06 | 510 | 521 | 482 | 484 | 432,000 |
| 2013/06/05 | 523 | 564 | 521 | 524 | 500,000 |
| 2013/06/04 | 500 | 523 | 491 | 521 | 440,000 |
| 2013/06/03 | 514 | 524 | 503 | 506 | 290,000 |
| 2013/05/31 | 518 | 533 | 505 | 517 | 488,000 |
| 2013/05/30 | 529 | 540 | 508 | 513 | 544,000 |
| 2013/05/29 | 525 | 556 | 523 | 545 | 460,000 |
| 2013/05/28 | 517 | 529 | 510 | 518 | 379,000 |
| 2013/05/27 | 530 | 540 | 515 | 523 | 402,000 |
| 2013/05/24 | 555 | 571 | 532 | 551 | 736,000 |
| 2013/05/23 | 595 | 597 | 546 | 546 | 733,000 |
| 2013/05/22 | 596 | 608 | 589 | 599 | 377,000 |
| 2013/05/21 | 605 | 610 | 594 | 599 | 378,000 |
| 2013/05/20 | 618 | 619 | 601 | 604 | 514,000 |
| 2013/05/17 | 566 | 618 | 565 | 614 | 722,000 |
| 2013/05/16 | 594 | 600 | 545 | 567 | 838,000 |
| 2013/05/15 | 629 | 629 | 570 | 585 | 1,049,000 |
| 2013/05/14 | 604 | 620 | 602 | 617 | 519,000 |
| 2013/05/13 | 606 | 613 | 598 | 610 | 480,000 |
| 2013/05/10 | 611 | 616 | 599 | 607 | 627,000 |
| 2013/05/09 | 630 | 632 | 605 | 605 | 609,000 |
| 2013/05/08 | 591 | 645 | 591 | 620 | 1,464,000 |
| 2013/05/07 | 579 | 595 | 579 | 591 | 685,000 |
| 2013/05/02 | 572 | 572 | 560 | 570 | 423,000 |
| 2013/05/01 | 585 | 586 | 574 | 578 | 357,000 |
| 2013/04/30 | 570 | 590 | 563 | 582 | 490,000 |
| 2013/04/26 | 584 | 593 | 568 | 576 | 1,011,000 |
| 2013/04/25 | 570 | 589 | 553 | 575 | 1,272,000 |
| 2013/04/24 | 570 | 574 | 550 | 568 | 1,332,000 |
| 2013/04/23 | 520 | 596 | 517 | 561 | 3,164,000 |
| 2013/04/22 | 492 | 514 | 489 | 512 | 1,256,000 |
| 2013/04/19 | 483 | 487 | 477 | 480 | 400,000 |
| 2013/04/18 | 473 | 496 | 473 | 488 | 845,000 |
| 2013/04/17 | 480 | 482 | 473 | 478 | 475,000 |
| 2013/04/16 | 472 | 475 | 460 | 470 | 559,000 |
| 2013/04/15 | 465 | 488 | 460 | 480 | 1,270,000 |
| 2013/04/12 | 470 | 472 | 460 | 465 | 944,000 |
| 2013/04/11 | 464 | 474 | 455 | 470 | 2,014,000 |
| 2013/04/10 | 421 | 474 | 420 | 464 | 4,758,000 |
| 2013/04/09 | 414 | 422 | 410 | 418 | 1,036,000 |
| 2013/04/08 | 400 | 414 | 399 | 414 | 904,000 |
| 2013/04/05 | 400 | 405 | 395 | 398 | 434,000 |
| 2013/04/04 | 382 | 399 | 377 | 398 | 436,000 |
| 2013/04/03 | 380 | 389 | 380 | 385 | 165,000 |
| 2013/04/02 | 382 | 385 | 368 | 378 | 553,000 |
| 2013/04/01 | 405 | 405 | 386 | 386 | 397,000 |
| 2013/03/29 | 409 | 409 | 402 | 405 | 267,000 |
| 2013/03/28 | 412 | 412 | 402 | 410 | 410,000 |
| 2013/03/27 | 391 | 415 | 391 | 411 | 791,000 |
| 2013/03/26 | 400 | 400 | 393 | 397 | 499,000 |
| 2013/03/25 | 405 | 406 | 400 | 400 | 389,000 |
| 2013/03/22 | 412 | 413 | 400 | 401 | 590,000 |
| 2013/03/21 | 403 | 416 | 403 | 416 | 609,000 |
| 2013/03/19 | 411 | 412 | 405 | 406 | 281,000 |
| 2013/03/18 | 412 | 417 | 408 | 409 | 364,000 |
| 2013/03/15 | 420 | 422 | 414 | 418 | 567,000 |
| 2013/03/14 | 420 | 421 | 417 | 421 | 278,000 |
| 2013/03/13 | 414 | 421 | 413 | 420 | 458,000 |
| 2013/03/12 | 420 | 420 | 412 | 412 | 465,000 |
| 2013/03/11 | 416 | 422 | 415 | 420 | 425,000 |
| 2013/03/08 | 417 | 420 | 412 | 414 | 704,000 |
| 2013/03/07 | 428 | 429 | 418 | 419 | 334,000 |
| 2013/03/06 | 427 | 431 | 419 | 430 | 712,000 |
| 2013/03/05 | 430 | 430 | 416 | 423 | 364,000 |
| 2013/03/04 | 426 | 435 | 422 | 424 | 769,000 |
| 2013/03/01 | 414 | 423 | 412 | 423 | 1,045,000 |
| 2013/02/28 | 414 | 418 | 409 | 415 | 898,000 |
| 2013/02/27 | 405 | 413 | 402 | 410 | 923,000 |
| 2013/02/26 | 398 | 405 | 398 | 402 | 319,000 |
| 2013/02/25 | 401 | 404 | 399 | 404 | 350,000 |
| 2013/02/22 | 395 | 400 | 392 | 399 | 276,000 |
| 2013/02/21 | 395 | 400 | 393 | 400 | 412,000 |
| 2013/02/20 | 398 | 402 | 394 | 396 | 305,000 |
| 2013/02/19 | 397 | 405 | 397 | 400 | 357,000 |
| 2013/02/18 | 385 | 396 | 385 | 394 | 332,000 |
| 2013/02/15 | 401 | 401 | 380 | 388 | 675,000 |
| 2013/02/14 | 397 | 405 | 395 | 400 | 381,000 |
| 2013/02/13 | 413 | 414 | 396 | 399 | 863,000 |
| 2013/02/12 | 429 | 429 | 411 | 417 | 1,453,000 |
| 2013/02/08 | 410 | 421 | 403 | 418 | 1,461,000 |
| 2013/02/07 | 408 | 410 | 400 | 410 | 562,000 |
| 2013/02/06 | 401 | 411 | 399 | 405 | 1,325,000 |
| 2013/02/05 | 394 | 404 | 394 | 394 | 349,000 |
| 2013/02/04 | 402 | 405 | 397 | 397 | 382,000 |
| 2013/02/01 | 409 | 409 | 401 | 401 | 413,000 |
| 2013/01/31 | 413 | 414 | 401 | 409 | 569,000 |
| 2013/01/30 | 386 | 412 | 386 | 410 | 1,160,000 |
| 2013/01/29 | 394 | 398 | 386 | 388 | 855,000 |
| 2013/01/28 | 405 | 405 | 397 | 397 | 493,000 |
| 2013/01/25 | 410 | 410 | 401 | 405 | 403,000 |
| 2013/01/24 | 394 | 407 | 393 | 404 | 618,000 |
| 2013/01/23 | 415 | 415 | 399 | 402 | 677,000 |
| 2013/01/22 | 416 | 423 | 411 | 419 | 775,000 |
| 2013/01/21 | 414 | 425 | 407 | 416 | 702,000 |
| 2013/01/18 | 418 | 419 | 408 | 413 | 638,000 |
| 2013/01/17 | 420 | 422 | 398 | 410 | 1,128,000 |
| 2013/01/16 | 433 | 441 | 416 | 423 | 2,017,000 |
| 2013/01/15 | 428 | 436 | 425 | 427 | 815,000 |
| 2013/01/11 | 436 | 437 | 423 | 428 | 1,005,000 |
| 2013/01/10 | 435 | 439 | 428 | 430 | 1,532,000 |
| 2013/01/09 | 415 | 439 | 412 | 435 | 2,449,000 |
| 2013/01/08 | 418 | 424 | 407 | 415 | 1,625,000 |
| 2013/01/07 | 406 | 420 | 396 | 416 | 2,148,000 |
| 2013/01/04 | 408 | 408 | 401 | 406 | 992,000 |