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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,688 | 1,707 | 1,669 | 1,696 | 74,300 |
| 2024/11/07 | 1,662 | 1,686 | 1,639 | 1,684 | 101,000 |
| 2024/11/06 | 1,638 | 1,644 | 1,608 | 1,635 | 100,100 |
| 2024/11/05 | 1,643 | 1,645 | 1,611 | 1,626 | 55,100 |
| 2024/11/01 | 1,610 | 1,644 | 1,608 | 1,627 | 51,500 |
| 2024/10/31 | 1,585 | 1,646 | 1,585 | 1,637 | 71,300 |
| 2024/10/30 | 1,545 | 1,608 | 1,545 | 1,582 | 415,200 |
| 2024/10/29 | 1,547 | 1,554 | 1,541 | 1,552 | 53,200 |
| 2024/10/28 | 1,533 | 1,546 | 1,523 | 1,542 | 52,900 |
| 2024/10/25 | 1,550 | 1,558 | 1,527 | 1,530 | 46,800 |
| 2024/10/24 | 1,540 | 1,550 | 1,528 | 1,534 | 64,300 |
| 2024/10/23 | 1,560 | 1,563 | 1,542 | 1,543 | 52,300 |
| 2024/10/22 | 1,616 | 1,616 | 1,569 | 1,569 | 53,100 |
| 2024/10/21 | 1,629 | 1,629 | 1,610 | 1,616 | 36,800 |
| 2024/10/18 | 1,640 | 1,640 | 1,614 | 1,631 | 41,900 |
| 2024/10/17 | 1,634 | 1,641 | 1,621 | 1,625 | 36,700 |
| 2024/10/16 | 1,630 | 1,646 | 1,624 | 1,634 | 42,300 |
| 2024/10/15 | 1,646 | 1,653 | 1,640 | 1,646 | 71,500 |
| 2024/10/11 | 1,642 | 1,653 | 1,631 | 1,640 | 55,700 |
| 2024/10/10 | 1,635 | 1,639 | 1,620 | 1,639 | 52,600 |
| 2024/10/09 | 1,650 | 1,654 | 1,628 | 1,638 | 46,700 |
| 2024/10/08 | 1,670 | 1,670 | 1,642 | 1,645 | 61,900 |
| 2024/10/07 | 1,705 | 1,710 | 1,680 | 1,690 | 42,800 |
| 2024/10/04 | 1,680 | 1,693 | 1,672 | 1,684 | 51,500 |
| 2024/10/03 | 1,714 | 1,714 | 1,681 | 1,684 | 25,000 |
| 2024/10/02 | 1,710 | 1,721 | 1,688 | 1,694 | 35,100 |
| 2024/10/01 | 1,721 | 1,731 | 1,700 | 1,705 | 25,600 |
| 2024/09/30 | 1,712 | 1,725 | 1,692 | 1,721 | 48,400 |
| 2024/09/27 | 1,768 | 1,768 | 1,745 | 1,758 | 31,500 |
| 2024/09/26 | 1,749 | 1,762 | 1,730 | 1,758 | 66,500 |
| 2024/09/25 | 1,738 | 1,738 | 1,712 | 1,728 | 32,000 |
| 2024/09/24 | 1,742 | 1,742 | 1,722 | 1,729 | 37,300 |
| 2024/09/20 | 1,730 | 1,740 | 1,715 | 1,725 | 90,300 |
| 2024/09/19 | 1,719 | 1,725 | 1,701 | 1,704 | 42,200 |
| 2024/09/18 | 1,700 | 1,706 | 1,679 | 1,702 | 38,400 |
| 2024/09/17 | 1,683 | 1,690 | 1,640 | 1,679 | 59,200 |
| 2024/09/13 | 1,686 | 1,689 | 1,662 | 1,665 | 34,600 |
| 2024/09/12 | 1,654 | 1,694 | 1,654 | 1,687 | 42,200 |
| 2024/09/11 | 1,654 | 1,663 | 1,632 | 1,643 | 65,800 |
| 2024/09/10 | 1,688 | 1,691 | 1,663 | 1,663 | 40,300 |
| 2024/09/09 | 1,641 | 1,690 | 1,640 | 1,682 | 50,600 |
| 2024/09/06 | 1,672 | 1,685 | 1,658 | 1,673 | 28,700 |
| 2024/09/05 | 1,642 | 1,686 | 1,642 | 1,666 | 54,700 |
| 2024/09/04 | 1,645 | 1,665 | 1,635 | 1,637 | 51,900 |
| 2024/09/03 | 1,638 | 1,690 | 1,638 | 1,685 | 67,300 |
| 2024/09/02 | 1,645 | 1,650 | 1,625 | 1,637 | 28,400 |
| 2024/08/30 | 1,646 | 1,649 | 1,633 | 1,642 | 24,400 |
| 2024/08/29 | 1,655 | 1,655 | 1,628 | 1,638 | 34,700 |
| 2024/08/28 | 1,659 | 1,671 | 1,640 | 1,650 | 25,600 |
| 2024/08/27 | 1,644 | 1,670 | 1,635 | 1,659 | 39,000 |
| 2024/08/26 | 1,638 | 1,648 | 1,630 | 1,637 | 33,800 |
| 2024/08/23 | 1,633 | 1,646 | 1,622 | 1,625 | 28,800 |
| 2024/08/22 | 1,623 | 1,623 | 1,607 | 1,623 | 14,700 |
| 2024/08/21 | 1,611 | 1,618 | 1,598 | 1,617 | 33,300 |
| 2024/08/20 | 1,621 | 1,631 | 1,611 | 1,618 | 35,500 |
| 2024/08/19 | 1,629 | 1,651 | 1,606 | 1,618 | 40,400 |
| 2024/08/16 | 1,630 | 1,651 | 1,614 | 1,646 | 60,700 |
| 2024/08/15 | 1,608 | 1,608 | 1,582 | 1,597 | 51,400 |
| 2024/08/14 | 1,572 | 1,608 | 1,564 | 1,608 | 36,300 |
| 2024/08/13 | 1,562 | 1,590 | 1,560 | 1,577 | 34,400 |
| 2024/08/09 | 1,592 | 1,600 | 1,550 | 1,582 | 108,100 |
| 2024/08/08 | 1,499 | 1,558 | 1,488 | 1,544 | 82,200 |
| 2024/08/07 | 1,484 | 1,558 | 1,480 | 1,524 | 90,900 |
| 2024/08/06 | 1,500 | 1,570 | 1,490 | 1,524 | 107,500 |
| 2024/08/05 | 1,490 | 1,519 | 1,385 | 1,440 | 191,900 |
| 2024/08/02 | 1,600 | 1,600 | 1,540 | 1,550 | 145,700 |
| 2024/08/01 | 1,684 | 1,684 | 1,611 | 1,613 | 78,600 |
| 2024/07/31 | 1,650 | 1,684 | 1,612 | 1,684 | 86,800 |
| 2024/07/30 | 1,700 | 1,708 | 1,651 | 1,665 | 100,300 |
| 2024/07/29 | 1,775 | 1,810 | 1,653 | 1,696 | 218,700 |
| 2024/07/26 | 1,769 | 1,784 | 1,753 | 1,765 | 44,000 |
| 2024/07/25 | 1,784 | 1,799 | 1,763 | 1,774 | 70,500 |
| 2024/07/24 | 1,790 | 1,795 | 1,770 | 1,779 | 49,200 |
| 2024/07/23 | 1,796 | 1,810 | 1,785 | 1,792 | 48,800 |
| 2024/07/22 | 1,811 | 1,815 | 1,797 | 1,802 | 30,200 |
| 2024/07/19 | 1,835 | 1,835 | 1,813 | 1,814 | 38,400 |
| 2024/07/18 | 1,836 | 1,867 | 1,836 | 1,838 | 58,200 |
| 2024/07/17 | 1,838 | 1,853 | 1,831 | 1,839 | 46,600 |
| 2024/07/16 | 1,849 | 1,859 | 1,834 | 1,836 | 50,500 |
| 2024/07/12 | 1,830 | 1,839 | 1,817 | 1,832 | 44,700 |
| 2024/07/11 | 1,840 | 1,843 | 1,811 | 1,831 | 60,500 |
| 2024/07/10 | 1,810 | 1,828 | 1,810 | 1,820 | 43,600 |
| 2024/07/09 | 1,820 | 1,842 | 1,820 | 1,828 | 52,300 |
| 2024/07/08 | 1,860 | 1,863 | 1,816 | 1,820 | 65,500 |
| 2024/07/05 | 1,884 | 1,884 | 1,861 | 1,862 | 31,500 |
| 2024/07/04 | 1,856 | 1,884 | 1,854 | 1,880 | 44,000 |
| 2024/07/03 | 1,877 | 1,877 | 1,856 | 1,859 | 52,300 |
| 2024/07/02 | 1,850 | 1,886 | 1,848 | 1,881 | 123,200 |
| 2024/07/01 | 1,818 | 1,850 | 1,806 | 1,848 | 76,300 |
| 2024/06/28 | 1,814 | 1,822 | 1,801 | 1,810 | 44,300 |
| 2024/06/27 | 1,819 | 1,822 | 1,802 | 1,814 | 83,000 |
| 2024/06/26 | 1,800 | 1,818 | 1,798 | 1,813 | 65,500 |
| 2024/06/25 | 1,774 | 1,805 | 1,773 | 1,800 | 101,600 |
| 2024/06/24 | 1,794 | 1,794 | 1,754 | 1,761 | 107,700 |
| 2024/06/21 | 1,785 | 1,802 | 1,778 | 1,785 | 135,100 |
| 2024/06/20 | 1,798 | 1,799 | 1,756 | 1,775 | 87,400 |
| 2024/06/19 | 1,791 | 1,812 | 1,791 | 1,811 | 75,900 |
| 2024/06/18 | 1,744 | 1,798 | 1,744 | 1,791 | 86,800 |
| 2024/06/17 | 1,738 | 1,740 | 1,711 | 1,729 | 49,300 |
| 2024/06/14 | 1,709 | 1,752 | 1,709 | 1,752 | 75,100 |
| 2024/06/13 | 1,733 | 1,733 | 1,699 | 1,710 | 64,100 |
| 2024/06/12 | 1,741 | 1,751 | 1,718 | 1,726 | 34,800 |
| 2024/06/11 | 1,764 | 1,773 | 1,731 | 1,741 | 45,400 |
| 2024/06/10 | 1,726 | 1,762 | 1,726 | 1,758 | 33,100 |
| 2024/06/07 | 1,750 | 1,750 | 1,722 | 1,735 | 49,100 |
| 2024/06/06 | 1,760 | 1,762 | 1,745 | 1,748 | 60,000 |
| 2024/06/05 | 1,780 | 1,780 | 1,751 | 1,756 | 27,800 |
| 2024/06/04 | 1,786 | 1,798 | 1,782 | 1,784 | 31,400 |
| 2024/06/03 | 1,847 | 1,847 | 1,788 | 1,798 | 101,800 |
| 2024/05/31 | 1,746 | 1,814 | 1,746 | 1,811 | 173,600 |
| 2024/05/30 | 1,740 | 1,747 | 1,728 | 1,735 | 28,100 |
| 2024/05/29 | 1,754 | 1,768 | 1,745 | 1,745 | 31,100 |
| 2024/05/28 | 1,751 | 1,766 | 1,749 | 1,761 | 18,200 |
| 2024/05/27 | 1,735 | 1,755 | 1,735 | 1,751 | 24,300 |
| 2024/05/24 | 1,709 | 1,745 | 1,705 | 1,737 | 46,900 |
| 2024/05/23 | 1,741 | 1,741 | 1,712 | 1,736 | 75,200 |
| 2024/05/22 | 1,780 | 1,780 | 1,741 | 1,741 | 70,400 |
| 2024/05/21 | 1,815 | 1,815 | 1,781 | 1,781 | 36,700 |
| 2024/05/20 | 1,791 | 1,828 | 1,791 | 1,815 | 63,000 |
| 2024/05/17 | 1,798 | 1,805 | 1,790 | 1,797 | 53,200 |
| 2024/05/16 | 1,813 | 1,821 | 1,792 | 1,800 | 49,500 |
| 2024/05/15 | 1,824 | 1,853 | 1,803 | 1,810 | 155,800 |
| 2024/05/14 | 1,840 | 1,840 | 1,796 | 1,809 | 83,300 |
| 2024/05/13 | 1,914 | 1,914 | 1,803 | 1,840 | 53,300 |
| 2024/05/10 | 1,903 | 1,916 | 1,897 | 1,911 | 61,900 |
| 2024/05/09 | 1,892 | 1,900 | 1,884 | 1,900 | 18,800 |
| 2024/05/08 | 1,889 | 1,894 | 1,871 | 1,879 | 51,200 |
| 2024/05/07 | 1,897 | 1,901 | 1,877 | 1,891 | 33,700 |
| 2024/05/02 | 1,887 | 1,905 | 1,880 | 1,893 | 25,500 |
| 2024/05/01 | 1,882 | 1,894 | 1,872 | 1,880 | 26,300 |
| 2024/04/30 | 1,886 | 1,900 | 1,881 | 1,896 | 38,000 |
| 2024/04/26 | 1,854 | 1,896 | 1,854 | 1,896 | 87,700 |
| 2024/04/25 | 1,861 | 1,887 | 1,857 | 1,874 | 74,700 |
| 2024/04/24 | 1,833 | 1,863 | 1,831 | 1,856 | 54,100 |
| 2024/04/23 | 1,810 | 1,831 | 1,807 | 1,822 | 32,000 |
| 2024/04/22 | 1,794 | 1,817 | 1,793 | 1,813 | 45,900 |
| 2024/04/19 | 1,808 | 1,815 | 1,773 | 1,784 | 70,400 |
| 2024/04/18 | 1,801 | 1,827 | 1,799 | 1,820 | 55,600 |
| 2024/04/17 | 1,828 | 1,839 | 1,801 | 1,801 | 77,100 |
| 2024/04/16 | 1,881 | 1,881 | 1,824 | 1,825 | 88,400 |
| 2024/04/15 | 1,877 | 1,903 | 1,871 | 1,889 | 71,300 |
| 2024/04/12 | 1,891 | 1,903 | 1,873 | 1,889 | 55,000 |
| 2024/04/11 | 1,890 | 1,892 | 1,872 | 1,885 | 58,400 |
| 2024/04/10 | 1,884 | 1,909 | 1,884 | 1,899 | 47,700 |
| 2024/04/09 | 1,893 | 1,896 | 1,871 | 1,884 | 55,600 |
| 2024/04/08 | 1,878 | 1,893 | 1,862 | 1,893 | 36,500 |
| 2024/04/05 | 1,837 | 1,869 | 1,832 | 1,861 | 45,200 |
| 2024/04/04 | 1,855 | 1,870 | 1,849 | 1,850 | 55,600 |
| 2024/04/03 | 1,859 | 1,876 | 1,850 | 1,855 | 63,500 |
| 2024/04/02 | 1,888 | 1,889 | 1,856 | 1,869 | 70,000 |
| 2024/04/01 | 1,902 | 1,917 | 1,882 | 1,898 | 46,700 |
| 2024/03/29 | 1,881 | 1,909 | 1,881 | 1,902 | 70,500 |
| 2024/03/28 | 1,890 | 1,904 | 1,875 | 1,879 | 82,100 |
| 2024/03/27 | 1,930 | 1,949 | 1,912 | 1,928 | 141,500 |
| 2024/03/26 | 1,893 | 1,924 | 1,891 | 1,912 | 110,300 |
| 2024/03/25 | 1,910 | 1,924 | 1,891 | 1,891 | 117,800 |
| 2024/03/22 | 1,940 | 1,940 | 1,895 | 1,910 | 201,400 |
| 2024/03/21 | 2,003 | 2,013 | 1,880 | 1,943 | 375,300 |
| 2024/03/19 | 2,000 | 2,008 | 1,987 | 2,003 | 50,600 |
| 2024/03/18 | 2,011 | 2,030 | 2,004 | 2,007 | 39,400 |
| 2024/03/15 | 1,985 | 2,010 | 1,981 | 2,004 | 61,300 |
| 2024/03/14 | 1,985 | 1,988 | 1,969 | 1,988 | 51,000 |
| 2024/03/13 | 1,994 | 1,999 | 1,960 | 1,972 | 34,700 |
| 2024/03/12 | 1,992 | 1,992 | 1,952 | 1,980 | 48,900 |
| 2024/03/11 | 2,025 | 2,025 | 1,978 | 1,991 | 68,900 |
| 2024/03/08 | 2,001 | 2,058 | 2,001 | 2,036 | 89,000 |
| 2024/03/07 | 2,015 | 2,022 | 1,999 | 2,003 | 42,100 |
| 2024/03/06 | 1,996 | 2,025 | 1,996 | 2,011 | 39,800 |
| 2024/03/05 | 1,962 | 2,022 | 1,958 | 2,013 | 79,000 |
| 2024/03/04 | 2,002 | 2,004 | 1,954 | 1,963 | 97,500 |
| 2024/03/01 | 2,034 | 2,034 | 2,000 | 2,000 | 76,700 |
| 2024/02/29 | 2,066 | 2,074 | 2,011 | 2,022 | 101,600 |
| 2024/02/28 | 2,046 | 2,077 | 2,046 | 2,066 | 53,400 |
| 2024/02/27 | 2,049 | 2,069 | 2,039 | 2,044 | 52,700 |
| 2024/02/26 | 2,051 | 2,074 | 2,040 | 2,041 | 47,000 |
| 2024/02/22 | 2,059 | 2,069 | 2,045 | 2,055 | 47,200 |
| 2024/02/21 | 2,020 | 2,049 | 2,020 | 2,035 | 55,500 |
| 2024/02/20 | 2,029 | 2,038 | 2,015 | 2,022 | 47,400 |
| 2024/02/19 | 1,995 | 2,038 | 1,990 | 2,038 | 53,200 |
| 2024/02/16 | 1,971 | 2,005 | 1,969 | 1,982 | 52,000 |
| 2024/02/15 | 2,015 | 2,015 | 1,944 | 1,966 | 97,700 |
| 2024/02/14 | 2,023 | 2,029 | 1,991 | 2,010 | 58,400 |
| 2024/02/13 | 2,028 | 2,046 | 2,012 | 2,021 | 56,000 |
| 2024/02/09 | 2,038 | 2,058 | 2,019 | 2,021 | 86,600 |
| 2024/02/08 | 2,088 | 2,089 | 2,032 | 2,038 | 112,600 |
| 2024/02/07 | 2,104 | 2,104 | 2,064 | 2,085 | 107,400 |
| 2024/02/06 | 2,063 | 2,135 | 2,063 | 2,105 | 121,500 |
| 2024/02/05 | 2,075 | 2,075 | 2,041 | 2,063 | 62,900 |
| 2024/02/02 | 2,077 | 2,094 | 2,038 | 2,060 | 109,500 |
| 2024/02/01 | 2,135 | 2,159 | 2,074 | 2,077 | 157,100 |
| 2024/01/31 | 2,130 | 2,146 | 2,080 | 2,135 | 146,100 |
| 2024/01/30 | 2,145 | 2,152 | 2,132 | 2,138 | 58,300 |
| 2024/01/29 | 2,125 | 2,154 | 2,125 | 2,139 | 69,000 |
| 2024/01/26 | 2,133 | 2,140 | 2,114 | 2,121 | 56,300 |
| 2024/01/25 | 2,108 | 2,149 | 2,102 | 2,138 | 58,500 |
| 2024/01/24 | 2,138 | 2,148 | 2,114 | 2,118 | 80,100 |
| 2024/01/23 | 2,165 | 2,165 | 2,131 | 2,146 | 99,500 |
| 2024/01/22 | 2,140 | 2,162 | 2,132 | 2,152 | 119,500 |
| 2024/01/19 | 2,160 | 2,160 | 2,106 | 2,131 | 116,600 |
| 2024/01/18 | 2,104 | 2,157 | 2,103 | 2,148 | 97,800 |
| 2024/01/17 | 2,125 | 2,149 | 2,091 | 2,101 | 120,900 |
| 2024/01/16 | 2,125 | 2,142 | 2,108 | 2,124 | 66,100 |
| 2024/01/15 | 2,081 | 2,124 | 2,067 | 2,122 | 73,600 |
| 2024/01/12 | 2,080 | 2,107 | 2,057 | 2,068 | 85,700 |
| 2024/01/11 | 2,100 | 2,117 | 2,065 | 2,072 | 118,300 |
| 2024/01/10 | 2,065 | 2,128 | 2,056 | 2,097 | 143,700 |
| 2024/01/09 | 2,100 | 2,103 | 2,047 | 2,057 | 204,400 |
| 2024/01/05 | 2,157 | 2,163 | 2,082 | 2,082 | 221,500 |
| 2024/01/04 | 2,349 | 2,410 | 2,148 | 2,153 | 552,800 |