東亜道路工業(1882)の株価時系列情報
東亜道路工業(1882)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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,050 | 1,060 | 1,050 | 1,060 | 20,000 |
| 1992/12/29 | 1,060 | 1,060 | 1,060 | 1,060 | 14,000 |
| 1992/12/28 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1992/12/25 | 1,100 | 1,100 | 1,070 | 1,070 | 18,000 |
| 1992/12/24 | 1,070 | 1,100 | 1,070 | 1,080 | 132,000 |
| 1992/12/22 | 1,080 | 1,080 | 1,060 | 1,080 | 25,000 |
| 1992/12/21 | 1,080 | 1,080 | 1,070 | 1,080 | 7,000 |
| 1992/12/18 | 1,080 | 1,100 | 1,080 | 1,080 | 43,000 |
| 1992/12/17 | 1,070 | 1,110 | 1,070 | 1,100 | 125,000 |
| 1992/12/16 | 1,090 | 1,090 | 1,080 | 1,090 | 54,000 |
| 1992/12/15 | 1,060 | 1,090 | 1,060 | 1,090 | 36,000 |
| 1992/12/14 | 1,060 | 1,080 | 1,060 | 1,060 | 34,000 |
| 1992/12/11 | 1,070 | 1,090 | 1,060 | 1,060 | 36,000 |
| 1992/12/10 | 1,060 | 1,070 | 1,060 | 1,060 | 17,000 |
| 1992/12/09 | 1,040 | 1,050 | 1,040 | 1,050 | 75,000 |
| 1992/12/08 | 1,050 | 1,050 | 1,040 | 1,040 | 17,000 |
| 1992/12/04 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 |
| 1992/12/03 | 1,060 | 1,060 | 1,050 | 1,060 | 41,000 |
| 1992/12/02 | 1,080 | 1,080 | 1,070 | 1,070 | 15,000 |
| 1992/12/01 | 1,090 | 1,100 | 1,080 | 1,080 | 22,000 |
| 1992/11/30 | 1,090 | 1,100 | 1,080 | 1,100 | 29,000 |
| 1992/11/27 | 1,090 | 1,100 | 1,080 | 1,090 | 53,000 |
| 1992/11/26 | 1,080 | 1,080 | 1,060 | 1,080 | 32,000 |
| 1992/11/25 | 1,060 | 1,080 | 1,060 | 1,060 | 44,000 |
| 1992/11/24 | 1,060 | 1,070 | 1,060 | 1,070 | 38,000 |
| 1992/11/20 | 1,040 | 1,050 | 1,030 | 1,040 | 57,000 |
| 1992/11/19 | 1,070 | 1,070 | 1,050 | 1,050 | 69,000 |
| 1992/11/18 | 1,000 | 1,080 | 991 | 1,040 | 60,000 |
| 1992/11/17 | 1,000 | 1,000 | 991 | 1,000 | 40,000 |
| 1992/11/16 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 |
| 1992/11/13 | 1,010 | 1,010 | 1,000 | 1,010 | 36,000 |
| 1992/11/12 | 1,010 | 1,020 | 1,000 | 1,020 | 36,000 |
| 1992/11/11 | 1,020 | 1,020 | 999 | 1,010 | 47,000 |
| 1992/11/10 | 1,030 | 1,050 | 1,020 | 1,020 | 35,000 |
| 1992/11/09 | 1,050 | 1,050 | 1,030 | 1,030 | 37,000 |
| 1992/11/06 | 1,060 | 1,060 | 1,050 | 1,050 | 38,000 |
| 1992/11/05 | 1,060 | 1,070 | 1,060 | 1,070 | 13,000 |
| 1992/11/04 | 1,040 | 1,050 | 1,040 | 1,050 | 23,000 |
| 1992/11/02 | 1,060 | 1,060 | 1,040 | 1,040 | 35,000 |
| 1992/10/30 | 1,060 | 1,080 | 1,050 | 1,060 | 29,000 |
| 1992/10/29 | 1,080 | 1,080 | 1,060 | 1,060 | 25,000 |
| 1992/10/28 | 1,080 | 1,080 | 1,070 | 1,070 | 21,000 |
| 1992/10/27 | 1,080 | 1,080 | 1,070 | 1,080 | 31,000 |
| 1992/10/26 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 |
| 1992/10/23 | 1,110 | 1,110 | 1,080 | 1,080 | 29,000 |
| 1992/10/22 | 1,100 | 1,120 | 1,090 | 1,090 | 39,000 |
| 1992/10/21 | 1,080 | 1,120 | 1,080 | 1,120 | 34,000 |
| 1992/10/20 | 1,080 | 1,090 | 1,080 | 1,080 | 34,000 |
| 1992/10/19 | 1,100 | 1,100 | 1,080 | 1,090 | 33,000 |
| 1992/10/16 | 1,100 | 1,120 | 1,100 | 1,100 | 20,000 |
| 1992/10/15 | 1,090 | 1,120 | 1,090 | 1,120 | 33,000 |
| 1992/10/14 | 1,120 | 1,120 | 1,100 | 1,100 | 20,000 |
| 1992/10/13 | 1,100 | 1,130 | 1,100 | 1,110 | 35,000 |
| 1992/10/12 | 1,100 | 1,110 | 1,090 | 1,100 | 20,000 |
| 1992/10/09 | 1,090 | 1,120 | 1,090 | 1,110 | 20,000 |
| 1992/10/08 | 1,090 | 1,100 | 1,090 | 1,100 | 23,000 |
| 1992/10/07 | 1,110 | 1,130 | 1,100 | 1,130 | 38,000 |
| 1992/10/06 | 1,100 | 1,100 | 1,080 | 1,100 | 22,000 |
| 1992/10/05 | 1,070 | 1,110 | 1,070 | 1,110 | 7,000 |
| 1992/10/02 | 1,100 | 1,110 | 1,100 | 1,110 | 98,000 |
| 1992/10/01 | 1,070 | 1,100 | 1,060 | 1,100 | 112,000 |
| 1992/09/30 | 1,100 | 1,100 | 1,050 | 1,050 | 61,000 |
| 1992/09/29 | 1,130 | 1,140 | 1,110 | 1,110 | 66,000 |
| 1992/09/28 | 1,140 | 1,140 | 1,140 | 1,140 | 14,000 |
| 1992/09/25 | 1,160 | 1,160 | 1,130 | 1,130 | 49,000 |
| 1992/09/24 | 1,130 | 1,160 | 1,130 | 1,160 | 110,000 |
| 1992/09/22 | 1,110 | 1,120 | 1,100 | 1,120 | 21,000 |
| 1992/09/21 | 1,090 | 1,120 | 1,090 | 1,120 | 20,000 |
| 1992/09/18 | 1,090 | 1,090 | 1,070 | 1,080 | 31,000 |
| 1992/09/17 | 1,060 | 1,100 | 1,060 | 1,070 | 26,000 |
| 1992/09/16 | 1,120 | 1,120 | 1,080 | 1,080 | 77,000 |
| 1992/09/14 | 1,100 | 1,130 | 1,090 | 1,100 | 54,000 |
| 1992/09/11 | 1,100 | 1,140 | 1,100 | 1,100 | 64,000 |
| 1992/09/10 | 1,100 | 1,140 | 1,100 | 1,100 | 96,000 |
| 1992/09/09 | 1,110 | 1,120 | 1,080 | 1,120 | 55,000 |
| 1992/09/08 | 1,130 | 1,150 | 1,130 | 1,130 | 22,000 |
| 1992/09/07 | 1,150 | 1,160 | 1,130 | 1,130 | 43,000 |
| 1992/09/04 | 1,150 | 1,190 | 1,150 | 1,150 | 666,000 |
| 1992/09/03 | 1,110 | 1,150 | 1,060 | 1,150 | 92,000 |
| 1992/09/02 | 1,120 | 1,120 | 1,060 | 1,080 | 74,000 |
| 1992/09/01 | 1,160 | 1,170 | 1,110 | 1,130 | 277,000 |
| 1992/08/31 | 1,140 | 1,170 | 1,120 | 1,140 | 299,000 |
| 1992/08/28 | 1,050 | 1,180 | 1,030 | 1,130 | 569,000 |
| 1992/08/27 | 1,050 | 1,050 | 1,050 | 1,050 | 116,000 |
| 1992/08/26 | 950 | 970 | 950 | 950 | 45,000 |
| 1992/08/25 | 940 | 945 | 925 | 938 | 103,000 |
| 1992/08/21 | 820 | 866 | 820 | 866 | 74,000 |
| 1992/08/20 | 778 | 820 | 775 | 820 | 66,000 |
| 1992/08/19 | 772 | 780 | 770 | 772 | 32,000 |
| 1992/08/18 | 790 | 790 | 775 | 775 | 4,000 |
| 1992/08/17 | 800 | 806 | 800 | 800 | 36,000 |
| 1992/08/14 | 756 | 790 | 755 | 790 | 37,000 |
| 1992/08/13 | 776 | 776 | 755 | 760 | 29,000 |
| 1992/08/12 | 790 | 790 | 775 | 775 | 42,000 |
| 1992/08/11 | 801 | 801 | 800 | 800 | 16,000 |
| 1992/08/10 | 798 | 830 | 785 | 830 | 32,000 |
| 1992/08/07 | 835 | 835 | 818 | 818 | 62,000 |
| 1992/08/06 | 868 | 868 | 838 | 838 | 50,000 |
| 1992/08/05 | 855 | 858 | 850 | 858 | 23,000 |
| 1992/08/04 | 860 | 870 | 858 | 858 | 22,000 |
| 1992/08/03 | 880 | 880 | 860 | 860 | 34,000 |
| 1992/07/31 | 870 | 889 | 870 | 889 | 36,000 |
| 1992/07/30 | 850 | 870 | 850 | 870 | 66,000 |
| 1992/07/29 | 876 | 887 | 838 | 860 | 102,000 |
| 1992/07/28 | 880 | 890 | 847 | 870 | 116,000 |
| 1992/07/27 | 971 | 988 | 900 | 900 | 71,000 |
| 1992/07/24 | 971 | 971 | 950 | 965 | 22,000 |
| 1992/07/23 | 965 | 980 | 941 | 970 | 90,000 |
| 1992/07/22 | 1,010 | 1,010 | 965 | 966 | 38,000 |
| 1992/07/21 | 1,010 | 1,020 | 985 | 1,020 | 59,000 |
| 1992/07/20 | 1,030 | 1,030 | 1,020 | 1,030 | 27,000 |
| 1992/07/17 | 1,050 | 1,050 | 1,040 | 1,050 | 16,000 |
| 1992/07/16 | 1,040 | 1,050 | 1,040 | 1,040 | 23,000 |
| 1992/07/15 | 1,050 | 1,050 | 1,040 | 1,050 | 37,000 |
| 1992/07/14 | 1,060 | 1,060 | 1,040 | 1,050 | 81,000 |
| 1992/07/13 | 1,070 | 1,070 | 1,050 | 1,070 | 24,000 |
| 1992/07/10 | 1,080 | 1,090 | 1,060 | 1,070 | 77,000 |
| 1992/07/09 | 1,090 | 1,100 | 1,090 | 1,100 | 34,000 |
| 1992/07/08 | 1,080 | 1,100 | 1,080 | 1,090 | 64,000 |
| 1992/07/07 | 1,110 | 1,120 | 1,100 | 1,100 | 54,000 |
| 1992/07/06 | 1,100 | 1,110 | 1,090 | 1,110 | 80,000 |
| 1992/07/03 | 1,100 | 1,100 | 1,090 | 1,090 | 59,000 |
| 1992/07/02 | 1,060 | 1,100 | 1,060 | 1,100 | 148,000 |
| 1992/07/01 | 1,050 | 1,060 | 1,040 | 1,040 | 60,000 |
| 1992/06/30 | 1,060 | 1,080 | 1,050 | 1,050 | 77,000 |
| 1992/06/29 | 1,070 | 1,090 | 1,060 | 1,080 | 41,000 |
| 1992/06/26 | 1,110 | 1,120 | 1,070 | 1,080 | 91,000 |
| 1992/06/25 | 1,100 | 1,120 | 1,070 | 1,120 | 81,000 |
| 1992/06/24 | 1,090 | 1,120 | 1,080 | 1,080 | 219,000 |
| 1992/06/23 | 1,070 | 1,100 | 1,070 | 1,090 | 134,000 |
| 1992/06/22 | 1,080 | 1,090 | 1,070 | 1,070 | 179,000 |
| 1992/06/19 | 1,030 | 1,060 | 1,020 | 1,060 | 145,000 |
| 1992/06/18 | 1,060 | 1,060 | 1,020 | 1,030 | 40,000 |
| 1992/06/17 | 1,080 | 1,080 | 1,050 | 1,070 | 115,000 |
| 1992/06/16 | 1,040 | 1,100 | 1,030 | 1,090 | 251,000 |
| 1992/06/15 | 1,050 | 1,050 | 1,020 | 1,030 | 41,000 |
| 1992/06/12 | 1,050 | 1,060 | 1,040 | 1,040 | 108,000 |
| 1992/06/11 | 1,010 | 1,030 | 1,000 | 1,030 | 79,000 |
| 1992/06/10 | 1,010 | 1,030 | 1,000 | 1,010 | 63,000 |
| 1992/06/09 | 990 | 1,000 | 990 | 1,000 | 26,000 |
| 1992/06/08 | 997 | 997 | 980 | 985 | 76,000 |
| 1992/06/05 | 996 | 1,000 | 996 | 997 | 31,000 |
| 1992/06/04 | 1,010 | 1,010 | 995 | 996 | 53,000 |
| 1992/06/03 | 1,010 | 1,010 | 1,000 | 1,000 | 23,000 |
| 1992/06/02 | 1,010 | 1,020 | 1,000 | 1,010 | 30,000 |
| 1992/06/01 | 1,040 | 1,040 | 1,000 | 1,010 | 12,000 |
| 1992/05/29 | 1,030 | 1,040 | 1,030 | 1,030 | 8,000 |
| 1992/05/28 | 1,010 | 1,040 | 1,010 | 1,020 | 19,000 |
| 1992/05/27 | 1,030 | 1,040 | 1,010 | 1,020 | 46,000 |
| 1992/05/26 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 |
| 1992/05/25 | 1,070 | 1,070 | 1,040 | 1,040 | 33,000 |
| 1992/05/22 | 1,070 | 1,080 | 1,030 | 1,030 | 26,000 |
| 1992/05/21 | 1,060 | 1,070 | 1,060 | 1,060 | 28,000 |
| 1992/05/20 | 1,090 | 1,100 | 1,060 | 1,060 | 31,000 |
| 1992/05/19 | 1,080 | 1,080 | 1,060 | 1,080 | 41,000 |
| 1992/05/18 | 1,010 | 1,030 | 1,010 | 1,020 | 22,000 |
| 1992/05/15 | 1,060 | 1,070 | 1,020 | 1,020 | 39,000 |
| 1992/05/14 | 1,070 | 1,080 | 1,070 | 1,080 | 32,000 |
| 1992/05/13 | 1,050 | 1,070 | 1,050 | 1,070 | 62,000 |
| 1992/05/12 | 1,020 | 1,050 | 1,020 | 1,050 | 91,000 |
| 1992/05/11 | 1,030 | 1,030 | 1,000 | 1,000 | 183,000 |
| 1992/05/08 | 1,000 | 1,010 | 995 | 995 | 129,000 |
| 1992/05/07 | 1,000 | 1,000 | 980 | 986 | 61,000 |
| 1992/05/06 | 991 | 1,020 | 990 | 995 | 90,000 |
| 1992/05/01 | 1,000 | 1,000 | 990 | 990 | 10,000 |
| 1992/04/30 | 1,000 | 1,000 | 991 | 1,000 | 19,000 |
| 1992/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1992/04/27 | 1,010 | 1,010 | 994 | 1,000 | 12,000 |
| 1992/04/24 | 1,010 | 1,020 | 1,010 | 1,010 | 9,000 |
| 1992/04/23 | 1,010 | 1,010 | 1,010 | 1,010 | 24,000 |
| 1992/04/22 | 1,010 | 1,010 | 1,000 | 1,010 | 17,000 |
| 1992/04/21 | 1,030 | 1,040 | 1,010 | 1,010 | 11,000 |
| 1992/04/20 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1992/04/17 | 1,100 | 1,100 | 1,060 | 1,060 | 14,000 |
| 1992/04/16 | 1,090 | 1,110 | 1,090 | 1,110 | 25,000 |
| 1992/04/15 | 1,060 | 1,090 | 1,030 | 1,030 | 29,000 |
| 1992/04/14 | 1,000 | 1,050 | 990 | 1,050 | 8,000 |
| 1992/04/13 | 1,050 | 1,070 | 1,000 | 1,000 | 28,000 |
| 1992/04/10 | 970 | 1,020 | 970 | 1,020 | 44,000 |
| 1992/04/09 | 965 | 975 | 954 | 958 | 24,000 |
| 1992/04/08 | 1,020 | 1,020 | 965 | 965 | 78,000 |
| 1992/04/07 | 1,100 | 1,100 | 1,050 | 1,050 | 33,000 |
| 1992/04/06 | 1,090 | 1,090 | 1,090 | 1,090 | 12,000 |
| 1992/04/03 | 1,100 | 1,100 | 1,070 | 1,090 | 29,000 |
| 1992/04/02 | 1,100 | 1,120 | 1,070 | 1,110 | 58,000 |
| 1992/04/01 | 1,150 | 1,150 | 1,100 | 1,100 | 38,000 |
| 1992/03/31 | 1,100 | 1,160 | 1,100 | 1,140 | 49,000 |
| 1992/03/30 | 1,090 | 1,100 | 1,070 | 1,080 | 60,000 |
| 1992/03/27 | 1,100 | 1,100 | 1,090 | 1,090 | 34,000 |
| 1992/03/26 | 1,140 | 1,160 | 1,110 | 1,110 | 47,000 |
| 1992/03/26 | 1 -> 1.14 分割 | ||||
| 1992/03/25 | 1,284 | 1,324 | 1,284 | 1,304 | 82,735 |
| 1992/03/24 | 1,344 | 1,344 | 1,304 | 1,304 | 38,876 |
| 1992/03/23 | 1,354 | 1,354 | 1,324 | 1,354 | 16,946 |
| 1992/03/19 | 1,364 | 1,364 | 1,304 | 1,354 | 28,907 |
| 1992/03/18 | 1,344 | 1,344 | 1,334 | 1,344 | 367,823 |
| 1992/03/17 | 1,304 | 1,354 | 1,304 | 1,354 | 403,708 |
| 1992/03/13 | 1,364 | 1,374 | 1,304 | 1,304 | 25,917 |
| 1992/03/12 | 1,344 | 1,364 | 1,344 | 1,364 | 17,943 |
| 1992/03/11 | 1,324 | 1,344 | 1,324 | 1,344 | 3,987 |
| 1992/03/10 | 1,304 | 1,304 | 1,304 | 1,304 | 3,987 |
| 1992/03/09 | 1,304 | 1,314 | 1,294 | 1,294 | 21,930 |
| 1992/03/06 | 1,334 | 1,374 | 1,284 | 1,284 | 59,809 |
| 1992/03/05 | 1,344 | 1,354 | 1,334 | 1,334 | 16,946 |
| 1992/03/04 | 1,344 | 1,364 | 1,334 | 1,334 | 28,907 |
| 1992/03/03 | 1,374 | 1,374 | 1,344 | 1,364 | 23,923 |
| 1992/03/02 | 1,344 | 1,364 | 1,344 | 1,364 | 13,955 |
| 1992/02/28 | 1,394 | 1,394 | 1,344 | 1,344 | 2,990 |
| 1992/02/27 | 1,364 | 1,404 | 1,354 | 1,404 | 79,745 |
| 1992/02/26 | 1,344 | 1,344 | 1,334 | 1,344 | 17,943 |
| 1992/02/25 | 1,344 | 1,354 | 1,334 | 1,334 | 55,821 |
| 1992/02/24 | 1,334 | 1,334 | 1,334 | 1,334 | 2,990 |
| 1992/02/21 | 1,274 | 1,304 | 1,274 | 1,294 | 14,952 |
| 1992/02/20 | 1,264 | 1,294 | 1,264 | 1,274 | 48,844 |
| 1992/02/19 | 1,284 | 1,294 | 1,264 | 1,264 | 8,971 |
| 1992/02/18 | 1,324 | 1,324 | 1,294 | 1,294 | 49,841 |
| 1992/02/17 | 1,284 | 1,304 | 1,284 | 1,304 | 5,981 |
| 1992/02/14 | 1,304 | 1,304 | 1,304 | 1,304 | 33,892 |
| 1992/02/13 | 1,344 | 1,344 | 1,304 | 1,304 | 29,904 |
| 1992/02/12 | 1,344 | 1,354 | 1,344 | 1,354 | 21,930 |
| 1992/02/10 | 1,374 | 1,374 | 1,344 | 1,344 | 1,994 |
| 1992/02/07 | 1,374 | 1,374 | 1,374 | 1,374 | 10,965 |
| 1992/02/06 | 1,374 | 1,374 | 1,344 | 1,354 | 8,971 |
| 1992/02/05 | 1,394 | 1,394 | 1,384 | 1,384 | 2,990 |
| 1992/02/04 | 1,384 | 1,425 | 1,374 | 1,425 | 80,742 |
| 1992/02/03 | 1,354 | 1,404 | 1,354 | 1,404 | 31,898 |
| 1992/01/31 | 1,344 | 1,344 | 1,324 | 1,324 | 35,885 |
| 1992/01/30 | 1,304 | 1,344 | 1,294 | 1,344 | 100,678 |
| 1992/01/29 | 1,344 | 1,344 | 1,304 | 1,304 | 13,955 |
| 1992/01/28 | 1,284 | 1,304 | 1,284 | 1,304 | 357,855 |
| 1992/01/27 | 1,294 | 1,294 | 1,274 | 1,284 | 351,874 |
| 1992/01/24 | 1,304 | 1,304 | 1,284 | 1,304 | 26,914 |
| 1992/01/23 | 1,304 | 1,324 | 1,304 | 1,324 | 31,898 |
| 1992/01/22 | 1,274 | 1,314 | 1,274 | 1,304 | 34,888 |
| 1992/01/21 | 1,294 | 1,294 | 1,274 | 1,274 | 84,729 |
| 1992/01/20 | 1,304 | 1,304 | 1,294 | 1,294 | 49,841 |
| 1992/01/17 | 1,334 | 1,334 | 1,304 | 1,324 | 50,837 |
| 1992/01/16 | 1,384 | 1,384 | 1,354 | 1,354 | 15,949 |
| 1992/01/14 | 1,374 | 1,384 | 1,334 | 1,354 | 58,812 |
| 1992/01/13 | 1,394 | 1,404 | 1,394 | 1,394 | 24,920 |
| 1992/01/10 | 1,455 | 1,465 | 1,445 | 1,455 | 118,620 |
| 1992/01/09 | 1,455 | 1,485 | 1,445 | 1,475 | 203,349 |
| 1992/01/08 | 1,475 | 1,475 | 1,445 | 1,475 | 103,668 |
| 1992/01/07 | 1,485 | 1,495 | 1,455 | 1,495 | 140,550 |
| 1992/01/06 | 1,455 | 1,495 | 1,455 | 1,485 | 110,646 |