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 |
|---|---|---|---|---|---|
| 1996/12/30 | 522 | 522 | 517 | 517 | 17,000 |
| 1996/12/27 | 543 | 543 | 527 | 528 | 14,000 |
| 1996/12/26 | 540 | 546 | 533 | 533 | 23,000 |
| 1996/12/25 | 549 | 549 | 544 | 544 | 14,000 |
| 1996/12/24 | 543 | 545 | 543 | 545 | 29,000 |
| 1996/12/20 | 549 | 549 | 547 | 549 | 21,000 |
| 1996/12/19 | 555 | 555 | 549 | 549 | 24,000 |
| 1996/12/18 | 560 | 560 | 560 | 560 | 13,000 |
| 1996/12/17 | 555 | 556 | 555 | 556 | 16,000 |
| 1996/12/16 | 556 | 576 | 556 | 556 | 9,000 |
| 1996/12/13 | 562 | 562 | 555 | 555 | 43,000 |
| 1996/12/12 | 569 | 569 | 569 | 569 | 2,000 |
| 1996/12/11 | 550 | 550 | 550 | 550 | 10,000 |
| 1996/12/10 | 560 | 560 | 549 | 550 | 21,000 |
| 1996/12/09 | 568 | 568 | 555 | 555 | 16,000 |
| 1996/12/06 | 575 | 575 | 558 | 558 | 11,000 |
| 1996/12/05 | 550 | 575 | 550 | 575 | 11,000 |
| 1996/12/04 | 545 | 550 | 545 | 550 | 14,000 |
| 1996/12/03 | 562 | 562 | 551 | 551 | 41,000 |
| 1996/12/02 | 563 | 565 | 563 | 563 | 19,000 |
| 1996/11/29 | 575 | 578 | 570 | 570 | 10,000 |
| 1996/11/28 | 580 | 581 | 575 | 575 | 14,000 |
| 1996/11/27 | 585 | 585 | 580 | 580 | 32,000 |
| 1996/11/26 | 587 | 599 | 585 | 585 | 10,000 |
| 1996/11/25 | 595 | 595 | 586 | 586 | 10,000 |
| 1996/11/22 | 589 | 590 | 585 | 585 | 15,000 |
| 1996/11/21 | 591 | 599 | 590 | 590 | 26,000 |
| 1996/11/20 | 595 | 600 | 589 | 591 | 6,000 |
| 1996/11/19 | 595 | 595 | 587 | 587 | 6,000 |
| 1996/11/18 | 590 | 590 | 585 | 585 | 11,000 |
| 1996/11/15 | 592 | 599 | 588 | 590 | 50,000 |
| 1996/11/14 | 585 | 592 | 585 | 592 | 9,000 |
| 1996/11/13 | 586 | 593 | 585 | 585 | 24,000 |
| 1996/11/12 | 579 | 590 | 578 | 586 | 32,000 |
| 1996/11/11 | 589 | 589 | 578 | 578 | 19,000 |
| 1996/11/08 | 569 | 582 | 569 | 575 | 26,000 |
| 1996/11/07 | 576 | 576 | 567 | 569 | 27,000 |
| 1996/11/06 | 574 | 596 | 573 | 580 | 385,000 |
| 1996/11/05 | 565 | 565 | 563 | 563 | 14,000 |
| 1996/11/01 | 564 | 574 | 563 | 574 | 28,000 |
| 1996/10/31 | 563 | 565 | 563 | 563 | 17,000 |
| 1996/10/30 | 574 | 574 | 564 | 564 | 21,000 |
| 1996/10/29 | 575 | 575 | 571 | 571 | 10,000 |
| 1996/10/28 | 576 | 577 | 571 | 576 | 16,000 |
| 1996/10/25 | 575 | 589 | 575 | 579 | 57,000 |
| 1996/10/24 | 565 | 568 | 563 | 565 | 17,000 |
| 1996/10/23 | 576 | 577 | 565 | 565 | 27,000 |
| 1996/10/22 | 583 | 583 | 575 | 575 | 39,000 |
| 1996/10/21 | 610 | 610 | 596 | 596 | 23,000 |
| 1996/10/18 | 573 | 601 | 573 | 595 | 39,000 |
| 1996/10/17 | 570 | 574 | 570 | 570 | 36,000 |
| 1996/10/16 | 568 | 575 | 565 | 571 | 92,000 |
| 1996/10/15 | 565 | 570 | 563 | 567 | 89,000 |
| 1996/10/14 | 566 | 570 | 565 | 567 | 31,000 |
| 1996/10/11 | 590 | 599 | 560 | 563 | 118,000 |
| 1996/10/09 | 600 | 600 | 599 | 599 | 24,000 |
| 1996/10/08 | 606 | 606 | 604 | 604 | 24,000 |
| 1996/10/07 | 608 | 608 | 606 | 606 | 15,000 |
| 1996/10/04 | 615 | 615 | 597 | 610 | 19,000 |
| 1996/10/03 | 610 | 610 | 596 | 596 | 24,000 |
| 1996/10/02 | 629 | 629 | 609 | 609 | 19,000 |
| 1996/10/01 | 612 | 626 | 610 | 625 | 13,000 |
| 1996/09/30 | 627 | 627 | 611 | 614 | 12,000 |
| 1996/09/27 | 610 | 629 | 609 | 629 | 8,000 |
| 1996/09/26 | 620 | 630 | 620 | 630 | 7,000 |
| 1996/09/25 | 640 | 640 | 608 | 608 | 12,000 |
| 1996/09/24 | 640 | 648 | 610 | 610 | 32,000 |
| 1996/09/20 | 630 | 638 | 628 | 628 | 1,384,000 |
| 1996/09/19 | 640 | 640 | 620 | 628 | 1,363,000 |
| 1996/09/18 | 625 | 630 | 622 | 630 | 35,000 |
| 1996/09/17 | 607 | 607 | 600 | 605 | 19,000 |
| 1996/09/13 | 577 | 597 | 577 | 597 | 13,000 |
| 1996/09/12 | 585 | 585 | 580 | 582 | 4,000 |
| 1996/09/11 | 596 | 596 | 590 | 590 | 12,000 |
| 1996/09/10 | 596 | 596 | 590 | 596 | 7,000 |
| 1996/09/09 | 599 | 599 | 578 | 578 | 26,000 |
| 1996/09/06 | 582 | 590 | 582 | 589 | 11,000 |
| 1996/09/05 | 580 | 585 | 580 | 585 | 8,000 |
| 1996/09/04 | 590 | 591 | 579 | 585 | 9,000 |
| 1996/09/03 | 579 | 599 | 579 | 599 | 11,000 |
| 1996/09/02 | 585 | 585 | 584 | 584 | 7,000 |
| 1996/08/30 | 582 | 599 | 573 | 581 | 34,000 |
| 1996/08/29 | 586 | 589 | 582 | 589 | 11,000 |
| 1996/08/28 | 600 | 600 | 582 | 582 | 26,000 |
| 1996/08/27 | 593 | 593 | 590 | 593 | 13,000 |
| 1996/08/26 | 620 | 623 | 593 | 593 | 5,000 |
| 1996/08/23 | 635 | 635 | 620 | 620 | 23,000 |
| 1996/08/22 | 618 | 638 | 618 | 635 | 59,000 |
| 1996/08/21 | 608 | 619 | 608 | 618 | 22,000 |
| 1996/08/20 | 619 | 619 | 605 | 618 | 8,000 |
| 1996/08/19 | 595 | 619 | 595 | 619 | 9,000 |
| 1996/08/16 | 588 | 590 | 585 | 585 | 9,000 |
| 1996/08/15 | 585 | 586 | 585 | 586 | 3,000 |
| 1996/08/14 | 582 | 590 | 582 | 590 | 12,000 |
| 1996/08/13 | 576 | 580 | 565 | 572 | 28,000 |
| 1996/08/12 | 556 | 556 | 556 | 556 | 47,000 |
| 1996/08/09 | 590 | 605 | 580 | 596 | 30,000 |
| 1996/08/08 | 600 | 610 | 590 | 590 | 40,000 |
| 1996/08/07 | 610 | 610 | 600 | 600 | 13,000 |
| 1996/08/06 | 602 | 615 | 602 | 610 | 13,000 |
| 1996/08/05 | 618 | 618 | 600 | 602 | 25,000 |
| 1996/08/02 | 627 | 627 | 618 | 618 | 3,000 |
| 1996/08/01 | 620 | 620 | 601 | 617 | 18,000 |
| 1996/07/31 | 640 | 640 | 600 | 600 | 5,000 |
| 1996/07/30 | 641 | 660 | 640 | 640 | 27,000 |
| 1996/07/29 | 660 | 660 | 658 | 658 | 6,000 |
| 1996/07/26 | 651 | 670 | 641 | 670 | 11,000 |
| 1996/07/25 | 660 | 660 | 640 | 650 | 27,000 |
| 1996/07/24 | 650 | 650 | 640 | 640 | 18,000 |
| 1996/07/23 | 638 | 650 | 638 | 640 | 16,000 |
| 1996/07/22 | 680 | 680 | 648 | 648 | 10,000 |
| 1996/07/19 | 690 | 690 | 670 | 670 | 19,000 |
| 1996/07/18 | 671 | 680 | 671 | 680 | 13,000 |
| 1996/07/17 | 674 | 674 | 670 | 670 | 21,000 |
| 1996/07/16 | 684 | 684 | 670 | 671 | 10,000 |
| 1996/07/12 | 684 | 685 | 676 | 685 | 20,000 |
| 1996/07/11 | 683 | 686 | 683 | 685 | 6,000 |
| 1996/07/10 | 702 | 702 | 702 | 702 | 14,000 |
| 1996/07/09 | 683 | 683 | 682 | 682 | 3,000 |
| 1996/07/08 | 682 | 686 | 682 | 683 | 25,000 |
| 1996/07/05 | 705 | 705 | 682 | 682 | 38,000 |
| 1996/07/04 | 700 | 709 | 700 | 709 | 11,000 |
| 1996/07/03 | 704 | 704 | 696 | 696 | 15,000 |
| 1996/07/02 | 702 | 704 | 701 | 704 | 18,000 |
| 1996/07/01 | 711 | 711 | 700 | 700 | 11,000 |
| 1996/06/28 | 706 | 706 | 700 | 701 | 21,000 |
| 1996/06/27 | 705 | 710 | 701 | 710 | 18,000 |
| 1996/06/26 | 709 | 709 | 699 | 707 | 31,000 |
| 1996/06/25 | 720 | 720 | 705 | 715 | 19,000 |
| 1996/06/24 | 706 | 706 | 700 | 700 | 24,000 |
| 1996/06/21 | 701 | 705 | 700 | 705 | 16,000 |
| 1996/06/20 | 705 | 705 | 705 | 705 | 7,000 |
| 1996/06/19 | 708 | 708 | 705 | 705 | 6,000 |
| 1996/06/18 | 704 | 708 | 704 | 708 | 27,000 |
| 1996/06/17 | 716 | 716 | 705 | 705 | 48,000 |
| 1996/06/14 | 716 | 719 | 716 | 716 | 72,000 |
| 1996/06/13 | 718 | 718 | 702 | 706 | 37,000 |
| 1996/06/12 | 708 | 710 | 705 | 708 | 58,000 |
| 1996/06/11 | 701 | 710 | 701 | 710 | 23,000 |
| 1996/06/10 | 720 | 720 | 700 | 700 | 23,000 |
| 1996/06/07 | 725 | 730 | 720 | 720 | 11,000 |
| 1996/06/06 | 719 | 734 | 719 | 734 | 8,000 |
| 1996/06/05 | 731 | 731 | 720 | 720 | 9,000 |
| 1996/06/04 | 711 | 711 | 695 | 695 | 26,000 |
| 1996/06/03 | 735 | 735 | 710 | 710 | 42,000 |
| 1996/05/31 | 735 | 740 | 726 | 740 | 9,000 |
| 1996/05/30 | 740 | 740 | 725 | 725 | 9,000 |
| 1996/05/29 | 726 | 735 | 723 | 723 | 23,000 |
| 1996/05/28 | 722 | 726 | 722 | 726 | 13,000 |
| 1996/05/27 | 732 | 732 | 722 | 722 | 9,000 |
| 1996/05/24 | 730 | 731 | 725 | 725 | 25,000 |
| 1996/05/23 | 730 | 730 | 721 | 730 | 38,000 |
| 1996/05/22 | 750 | 750 | 731 | 731 | 40,000 |
| 1996/05/21 | 750 | 753 | 745 | 750 | 23,000 |
| 1996/05/20 | 751 | 770 | 751 | 760 | 57,000 |
| 1996/05/17 | 751 | 770 | 751 | 752 | 55,000 |
| 1996/05/16 | 751 | 761 | 736 | 742 | 38,000 |
| 1996/05/15 | 740 | 750 | 727 | 750 | 27,000 |
| 1996/05/14 | 750 | 750 | 730 | 745 | 32,000 |
| 1996/05/13 | 755 | 755 | 750 | 750 | 26,000 |
| 1996/05/10 | 780 | 780 | 759 | 770 | 18,000 |
| 1996/05/09 | 791 | 794 | 770 | 780 | 73,000 |
| 1996/05/08 | 750 | 775 | 750 | 770 | 19,000 |
| 1996/05/07 | 779 | 782 | 750 | 750 | 30,000 |
| 1996/05/02 | 748 | 795 | 747 | 780 | 67,000 |
| 1996/05/01 | 760 | 761 | 741 | 741 | 54,000 |
| 1996/04/30 | 750 | 773 | 750 | 753 | 29,000 |
| 1996/04/26 | 780 | 788 | 761 | 765 | 27,000 |
| 1996/04/25 | 779 | 786 | 770 | 780 | 71,000 |
| 1996/04/24 | 777 | 782 | 771 | 771 | 59,000 |
| 1996/04/23 | 775 | 781 | 775 | 777 | 54,000 |
| 1996/04/22 | 810 | 810 | 785 | 785 | 122,000 |
| 1996/04/19 | 770 | 805 | 770 | 800 | 149,000 |
| 1996/04/18 | 799 | 800 | 770 | 775 | 57,000 |
| 1996/04/17 | 794 | 816 | 794 | 800 | 159,000 |
| 1996/04/16 | 830 | 832 | 782 | 784 | 349,000 |
| 1996/04/15 | 880 | 888 | 830 | 843 | 615,000 |
| 1996/04/12 | 780 | 870 | 780 | 870 | 1,223,000 |
| 1996/04/11 | 695 | 770 | 695 | 770 | 543,000 |
| 1996/04/10 | 666 | 690 | 666 | 690 | 119,000 |
| 1996/04/09 | 652 | 665 | 652 | 665 | 39,000 |
| 1996/04/08 | 659 | 665 | 652 | 660 | 58,000 |
| 1996/04/05 | 636 | 658 | 635 | 652 | 66,000 |
| 1996/04/04 | 630 | 635 | 625 | 635 | 33,000 |
| 1996/04/03 | 640 | 640 | 630 | 630 | 49,000 |
| 1996/04/02 | 631 | 640 | 631 | 640 | 16,000 |
| 1996/04/01 | 629 | 630 | 625 | 630 | 38,000 |
| 1996/03/29 | 620 | 630 | 620 | 630 | 8,000 |
| 1996/03/28 | 620 | 621 | 620 | 620 | 18,000 |
| 1996/03/27 | 620 | 620 | 610 | 610 | 14,000 |
| 1996/03/26 | 610 | 628 | 600 | 620 | 23,000 |
| 1996/03/25 | 609 | 611 | 609 | 609 | 28,000 |
| 1996/03/22 | 616 | 629 | 603 | 629 | 7,000 |
| 1996/03/21 | 608 | 615 | 600 | 615 | 359,000 |
| 1996/03/19 | 588 | 600 | 588 | 600 | 42,000 |
| 1996/03/18 | 595 | 595 | 586 | 586 | 19,000 |
| 1996/03/15 | 590 | 590 | 582 | 582 | 7,000 |
| 1996/03/14 | 610 | 612 | 600 | 600 | 32,000 |
| 1996/03/13 | 620 | 621 | 610 | 610 | 15,000 |
| 1996/03/12 | 611 | 615 | 611 | 615 | 6,000 |
| 1996/03/11 | 610 | 621 | 610 | 610 | 13,000 |
| 1996/03/08 | 625 | 625 | 608 | 608 | 30,000 |
| 1996/03/07 | 606 | 606 | 603 | 605 | 15,000 |
| 1996/03/06 | 610 | 610 | 606 | 606 | 12,000 |
| 1996/03/04 | 611 | 611 | 611 | 611 | 4,000 |
| 1996/03/01 | 629 | 629 | 611 | 611 | 11,000 |
| 1996/02/29 | 616 | 616 | 616 | 616 | 1,000 |
| 1996/02/28 | 622 | 630 | 620 | 630 | 5,000 |
| 1996/02/27 | 631 | 635 | 630 | 630 | 8,000 |
| 1996/02/26 | 638 | 645 | 635 | 645 | 29,000 |
| 1996/02/23 | 611 | 630 | 610 | 630 | 44,000 |
| 1996/02/22 | 610 | 610 | 605 | 605 | 15,000 |
| 1996/02/21 | 615 | 615 | 611 | 611 | 15,000 |
| 1996/02/20 | 620 | 620 | 610 | 611 | 18,000 |
| 1996/02/19 | 620 | 625 | 615 | 615 | 12,000 |
| 1996/02/16 | 626 | 626 | 620 | 620 | 21,000 |
| 1996/02/15 | 631 | 635 | 625 | 635 | 22,000 |
| 1996/02/14 | 639 | 640 | 630 | 631 | 8,000 |
| 1996/02/13 | 635 | 636 | 629 | 629 | 24,000 |
| 1996/02/09 | 630 | 631 | 620 | 631 | 10,000 |
| 1996/02/08 | 639 | 645 | 638 | 640 | 41,000 |
| 1996/02/07 | 635 | 640 | 634 | 640 | 15,000 |
| 1996/02/06 | 636 | 640 | 635 | 636 | 36,000 |
| 1996/02/05 | 635 | 648 | 634 | 636 | 76,000 |
| 1996/02/02 | 625 | 635 | 625 | 634 | 51,000 |
| 1996/02/01 | 635 | 635 | 625 | 625 | 49,000 |
| 1996/01/31 | 625 | 630 | 625 | 625 | 31,000 |
| 1996/01/30 | 615 | 620 | 615 | 620 | 39,000 |
| 1996/01/29 | 625 | 625 | 615 | 615 | 23,000 |
| 1996/01/26 | 615 | 615 | 613 | 615 | 16,000 |
| 1996/01/25 | 619 | 619 | 615 | 615 | 10,000 |
| 1996/01/24 | 615 | 615 | 610 | 615 | 23,000 |
| 1996/01/23 | 619 | 619 | 615 | 619 | 27,000 |
| 1996/01/22 | 625 | 625 | 619 | 619 | 24,000 |
| 1996/01/19 | 616 | 619 | 616 | 619 | 17,000 |
| 1996/01/18 | 631 | 631 | 616 | 616 | 40,000 |
| 1996/01/17 | 636 | 636 | 630 | 630 | 55,000 |
| 1996/01/16 | 637 | 640 | 630 | 630 | 69,000 |
| 1996/01/12 | 619 | 644 | 619 | 630 | 52,000 |
| 1996/01/11 | 633 | 633 | 615 | 615 | 44,000 |
| 1996/01/10 | 626 | 640 | 626 | 638 | 42,000 |
| 1996/01/09 | 644 | 644 | 621 | 626 | 51,000 |
| 1996/01/08 | 647 | 648 | 630 | 645 | 69,000 |
| 1996/01/05 | 602 | 650 | 601 | 648 | 75,000 |
| 1996/01/04 | 596 | 603 | 596 | 601 | 19,000 |