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 |
|---|---|---|---|---|---|
| 2010/12/30 | 127 | 128 | 126 | 128 | 73,000 |
| 2010/12/29 | 125 | 127 | 125 | 127 | 45,000 |
| 2010/12/28 | 124 | 127 | 124 | 126 | 73,000 |
| 2010/12/27 | 125 | 126 | 124 | 124 | 124,000 |
| 2010/12/24 | 128 | 128 | 127 | 127 | 120,000 |
| 2010/12/22 | 130 | 130 | 128 | 129 | 93,000 |
| 2010/12/21 | 127 | 130 | 127 | 130 | 92,000 |
| 2010/12/20 | 132 | 132 | 127 | 129 | 239,000 |
| 2010/12/17 | 131 | 133 | 131 | 132 | 77,000 |
| 2010/12/16 | 132 | 132 | 129 | 132 | 154,000 |
| 2010/12/15 | 133 | 133 | 132 | 132 | 99,000 |
| 2010/12/14 | 132 | 132 | 130 | 132 | 156,000 |
| 2010/12/13 | 131 | 133 | 131 | 132 | 178,000 |
| 2010/12/10 | 135 | 136 | 132 | 133 | 226,000 |
| 2010/12/09 | 132 | 132 | 130 | 132 | 124,000 |
| 2010/12/08 | 128 | 132 | 128 | 132 | 171,000 |
| 2010/12/07 | 128 | 128 | 126 | 128 | 96,000 |
| 2010/12/06 | 126 | 128 | 126 | 128 | 95,000 |
| 2010/12/03 | 125 | 125 | 124 | 125 | 91,000 |
| 2010/12/02 | 127 | 127 | 124 | 124 | 100,000 |
| 2010/12/01 | 124 | 125 | 124 | 124 | 38,000 |
| 2010/11/30 | 126 | 126 | 123 | 123 | 47,000 |
| 2010/11/29 | 126 | 127 | 126 | 126 | 62,000 |
| 2010/11/26 | 129 | 129 | 125 | 126 | 129,000 |
| 2010/11/25 | 127 | 128 | 126 | 127 | 160,000 |
| 2010/11/24 | 125 | 126 | 122 | 125 | 119,000 |
| 2010/11/22 | 123 | 125 | 119 | 124 | 145,000 |
| 2010/11/19 | 122 | 123 | 120 | 121 | 84,000 |
| 2010/11/18 | 119 | 120 | 118 | 120 | 29,000 |
| 2010/11/17 | 118 | 119 | 117 | 117 | 99,000 |
| 2010/11/16 | 119 | 120 | 118 | 118 | 79,000 |
| 2010/11/15 | 119 | 120 | 118 | 119 | 19,000 |
| 2010/11/12 | 120 | 120 | 119 | 119 | 36,000 |
| 2010/11/11 | 118 | 120 | 118 | 120 | 57,000 |
| 2010/11/10 | 118 | 120 | 118 | 118 | 99,000 |
| 2010/11/09 | 120 | 121 | 117 | 118 | 100,000 |
| 2010/11/08 | 120 | 124 | 119 | 124 | 103,000 |
| 2010/11/05 | 116 | 119 | 116 | 118 | 59,000 |
| 2010/11/04 | 115 | 116 | 115 | 115 | 67,000 |
| 2010/11/02 | 116 | 116 | 115 | 115 | 41,000 |
| 2010/11/01 | 118 | 118 | 117 | 117 | 23,000 |
| 2010/10/29 | 117 | 121 | 114 | 117 | 96,000 |
| 2010/10/28 | 121 | 121 | 116 | 117 | 117,000 |
| 2010/10/27 | 122 | 122 | 121 | 121 | 46,000 |
| 2010/10/26 | 121 | 121 | 120 | 121 | 51,000 |
| 2010/10/25 | 125 | 125 | 121 | 121 | 124,000 |
| 2010/10/22 | 121 | 122 | 119 | 122 | 69,000 |
| 2010/10/21 | 123 | 123 | 120 | 120 | 83,000 |
| 2010/10/20 | 120 | 122 | 120 | 122 | 36,000 |
| 2010/10/19 | 122 | 123 | 121 | 123 | 23,000 |
| 2010/10/18 | 121 | 122 | 120 | 121 | 46,000 |
| 2010/10/15 | 124 | 124 | 121 | 121 | 29,000 |
| 2010/10/14 | 124 | 124 | 122 | 122 | 49,000 |
| 2010/10/13 | 123 | 124 | 121 | 122 | 35,000 |
| 2010/10/12 | 127 | 128 | 124 | 124 | 77,000 |
| 2010/10/08 | 126 | 127 | 124 | 126 | 89,000 |
| 2010/10/07 | 120 | 126 | 120 | 126 | 139,000 |
| 2010/10/06 | 118 | 122 | 118 | 122 | 62,000 |
| 2010/10/05 | 120 | 120 | 116 | 118 | 125,000 |
| 2010/10/04 | 123 | 124 | 122 | 122 | 19,000 |
| 2010/10/01 | 124 | 124 | 122 | 123 | 65,000 |
| 2010/09/30 | 127 | 127 | 124 | 125 | 99,000 |
| 2010/09/29 | 127 | 127 | 125 | 126 | 42,000 |
| 2010/09/28 | 124 | 127 | 124 | 126 | 59,000 |
| 2010/09/27 | 124 | 126 | 123 | 126 | 240,000 |
| 2010/09/24 | 124 | 125 | 123 | 125 | 93,000 |
| 2010/09/22 | 122 | 125 | 122 | 125 | 52,000 |
| 2010/09/21 | 122 | 122 | 121 | 122 | 20,000 |
| 2010/09/17 | 122 | 122 | 121 | 121 | 148,000 |
| 2010/09/16 | 122 | 123 | 121 | 122 | 43,000 |
| 2010/09/15 | 122 | 124 | 121 | 122 | 70,000 |
| 2010/09/14 | 127 | 127 | 124 | 124 | 69,000 |
| 2010/09/13 | 127 | 127 | 124 | 127 | 94,000 |
| 2010/09/10 | 124 | 124 | 120 | 124 | 167,000 |
| 2010/09/09 | 121 | 122 | 120 | 121 | 62,000 |
| 2010/09/08 | 119 | 120 | 118 | 120 | 28,000 |
| 2010/09/07 | 122 | 122 | 119 | 121 | 62,000 |
| 2010/09/06 | 119 | 121 | 117 | 121 | 58,000 |
| 2010/09/03 | 117 | 118 | 115 | 117 | 93,000 |
| 2010/09/02 | 116 | 118 | 115 | 116 | 68,000 |
| 2010/09/01 | 116 | 116 | 113 | 115 | 49,000 |
| 2010/08/31 | 117 | 117 | 115 | 115 | 34,000 |
| 2010/08/30 | 119 | 119 | 117 | 119 | 59,000 |
| 2010/08/27 | 115 | 117 | 114 | 117 | 37,000 |
| 2010/08/26 | 116 | 117 | 115 | 116 | 100,000 |
| 2010/08/25 | 115 | 118 | 115 | 116 | 108,000 |
| 2010/08/24 | 115 | 116 | 114 | 116 | 65,000 |
| 2010/08/23 | 118 | 118 | 115 | 117 | 59,000 |
| 2010/08/20 | 117 | 118 | 116 | 116 | 46,000 |
| 2010/08/19 | 118 | 118 | 115 | 118 | 32,000 |
| 2010/08/18 | 117 | 117 | 115 | 117 | 55,000 |
| 2010/08/17 | 115 | 117 | 114 | 117 | 42,000 |
| 2010/08/16 | 116 | 116 | 115 | 115 | 67,000 |
| 2010/08/13 | 115 | 117 | 115 | 117 | 40,000 |
| 2010/08/12 | 115 | 117 | 115 | 115 | 61,000 |
| 2010/08/11 | 117 | 119 | 116 | 117 | 80,000 |
| 2010/08/10 | 122 | 122 | 119 | 120 | 169,000 |
| 2010/08/09 | 123 | 126 | 123 | 125 | 63,000 |
| 2010/08/06 | 122 | 124 | 121 | 124 | 44,000 |
| 2010/08/05 | 122 | 123 | 121 | 122 | 118,000 |
| 2010/08/04 | 127 | 127 | 123 | 123 | 72,000 |
| 2010/08/03 | 127 | 127 | 126 | 127 | 58,000 |
| 2010/08/02 | 129 | 129 | 126 | 126 | 73,000 |
| 2010/07/30 | 126 | 127 | 125 | 127 | 112,000 |
| 2010/07/29 | 126 | 127 | 125 | 126 | 174,000 |
| 2010/07/28 | 127 | 127 | 126 | 127 | 163,000 |
| 2010/07/27 | 129 | 130 | 125 | 127 | 229,000 |
| 2010/07/26 | 126 | 131 | 126 | 131 | 161,000 |
| 2010/07/23 | 131 | 133 | 127 | 128 | 217,000 |
| 2010/07/22 | 124 | 128 | 123 | 128 | 73,000 |
| 2010/07/21 | 129 | 130 | 124 | 124 | 89,000 |
| 2010/07/20 | 127 | 128 | 123 | 126 | 83,000 |
| 2010/07/16 | 129 | 129 | 127 | 127 | 46,000 |
| 2010/07/15 | 130 | 130 | 129 | 129 | 78,000 |
| 2010/07/14 | 130 | 131 | 128 | 130 | 126,000 |
| 2010/07/13 | 130 | 130 | 129 | 129 | 66,000 |
| 2010/07/12 | 135 | 137 | 130 | 130 | 146,000 |
| 2010/07/09 | 131 | 132 | 129 | 132 | 92,000 |
| 2010/07/08 | 131 | 131 | 129 | 131 | 163,000 |
| 2010/07/07 | 130 | 138 | 128 | 129 | 85,000 |
| 2010/07/06 | 131 | 131 | 127 | 129 | 74,000 |
| 2010/07/05 | 127 | 129 | 127 | 129 | 98,000 |
| 2010/07/02 | 127 | 130 | 127 | 129 | 52,000 |
| 2010/07/01 | 130 | 135 | 128 | 128 | 175,000 |
| 2010/06/30 | 133 | 133 | 129 | 131 | 103,000 |
| 2010/06/29 | 135 | 136 | 133 | 136 | 132,000 |
| 2010/06/28 | 137 | 139 | 137 | 137 | 159,000 |
| 2010/06/25 | 145 | 146 | 139 | 140 | 217,000 |
| 2010/06/24 | 141 | 145 | 140 | 142 | 235,000 |
| 2010/06/23 | 143 | 143 | 140 | 142 | 126,000 |
| 2010/06/22 | 145 | 145 | 143 | 145 | 95,000 |
| 2010/06/21 | 144 | 146 | 143 | 146 | 552,000 |
| 2010/06/18 | 136 | 147 | 136 | 143 | 2,462,000 |
| 2010/06/17 | 133 | 135 | 132 | 133 | 104,000 |
| 2010/06/16 | 132 | 134 | 130 | 133 | 100,000 |
| 2010/06/15 | 131 | 132 | 128 | 130 | 92,000 |
| 2010/06/14 | 132 | 132 | 129 | 129 | 64,000 |
| 2010/06/11 | 133 | 133 | 130 | 130 | 145,000 |
| 2010/06/10 | 128 | 131 | 127 | 131 | 142,000 |
| 2010/06/09 | 131 | 131 | 127 | 128 | 157,000 |
| 2010/06/08 | 133 | 133 | 131 | 131 | 133,000 |
| 2010/06/07 | 135 | 137 | 134 | 134 | 116,000 |
| 2010/06/04 | 140 | 140 | 138 | 140 | 47,000 |
| 2010/06/03 | 140 | 140 | 138 | 138 | 84,000 |
| 2010/06/02 | 138 | 141 | 138 | 140 | 48,000 |
| 2010/06/01 | 144 | 144 | 140 | 141 | 61,000 |
| 2010/05/31 | 137 | 142 | 136 | 142 | 90,000 |
| 2010/05/28 | 144 | 144 | 137 | 137 | 92,000 |
| 2010/05/27 | 135 | 140 | 135 | 140 | 70,000 |
| 2010/05/26 | 138 | 140 | 135 | 138 | 176,000 |
| 2010/05/25 | 145 | 145 | 137 | 138 | 180,000 |
| 2010/05/24 | 137 | 149 | 136 | 147 | 291,000 |
| 2010/05/21 | 131 | 140 | 128 | 137 | 294,000 |
| 2010/05/20 | 145 | 147 | 136 | 138 | 169,000 |
| 2010/05/19 | 141 | 147 | 138 | 143 | 254,000 |
| 2010/05/18 | 151 | 153 | 144 | 146 | 234,000 |
| 2010/05/17 | 151 | 153 | 142 | 149 | 408,000 |
| 2010/05/14 | 157 | 161 | 157 | 157 | 627,000 |
| 2010/05/13 | 165 | 168 | 165 | 167 | 141,000 |
| 2010/05/12 | 167 | 167 | 164 | 165 | 125,000 |
| 2010/05/11 | 171 | 171 | 167 | 167 | 103,000 |
| 2010/05/10 | 167 | 171 | 167 | 170 | 179,000 |
| 2010/05/07 | 166 | 170 | 164 | 166 | 317,000 |
| 2010/05/06 | 173 | 175 | 170 | 172 | 317,000 |
| 2010/04/30 | 174 | 177 | 171 | 173 | 318,000 |
| 2010/04/28 | 175 | 175 | 170 | 173 | 321,000 |
| 2010/04/27 | 184 | 186 | 175 | 175 | 1,475,000 |
| 2010/04/26 | 168 | 171 | 168 | 171 | 151,000 |
| 2010/04/23 | 167 | 168 | 166 | 167 | 141,000 |
| 2010/04/22 | 171 | 171 | 165 | 168 | 317,000 |
| 2010/04/21 | 165 | 172 | 165 | 172 | 266,000 |
| 2010/04/20 | 164 | 165 | 163 | 163 | 98,000 |
| 2010/04/19 | 161 | 165 | 161 | 162 | 286,000 |
| 2010/04/16 | 170 | 170 | 165 | 168 | 181,000 |
| 2010/04/15 | 169 | 172 | 168 | 170 | 219,000 |
| 2010/04/14 | 171 | 172 | 168 | 170 | 199,000 |
| 2010/04/13 | 176 | 176 | 171 | 172 | 154,000 |
| 2010/04/12 | 176 | 177 | 175 | 175 | 209,000 |
| 2010/04/09 | 172 | 174 | 171 | 174 | 181,000 |
| 2010/04/08 | 172 | 173 | 170 | 171 | 290,000 |
| 2010/04/07 | 164 | 171 | 163 | 171 | 382,000 |
| 2010/04/06 | 163 | 163 | 159 | 163 | 477,000 |
| 2010/04/05 | 168 | 169 | 165 | 165 | 343,000 |
| 2010/04/02 | 171 | 173 | 170 | 171 | 332,000 |
| 2010/04/01 | 171 | 173 | 170 | 171 | 172,000 |
| 2010/03/31 | 169 | 175 | 166 | 173 | 311,000 |
| 2010/03/30 | 177 | 178 | 167 | 170 | 391,000 |
| 2010/03/29 | 178 | 180 | 176 | 178 | 238,000 |
| 2010/03/26 | 183 | 184 | 180 | 184 | 259,000 |
| 2010/03/25 | 182 | 183 | 180 | 183 | 388,000 |
| 2010/03/24 | 184 | 184 | 180 | 181 | 179,000 |
| 2010/03/23 | 183 | 186 | 181 | 182 | 296,000 |
| 2010/03/19 | 178 | 182 | 177 | 181 | 262,000 |
| 2010/03/18 | 177 | 179 | 177 | 177 | 244,000 |
| 2010/03/17 | 181 | 182 | 177 | 178 | 286,000 |
| 2010/03/16 | 179 | 181 | 178 | 181 | 381,000 |
| 2010/03/15 | 185 | 187 | 178 | 180 | 1,020,000 |
| 2010/03/12 | 179 | 181 | 176 | 181 | 592,000 |
| 2010/03/11 | 176 | 178 | 174 | 178 | 248,000 |
| 2010/03/10 | 177 | 178 | 175 | 175 | 312,000 |
| 2010/03/09 | 177 | 180 | 177 | 177 | 380,000 |
| 2010/03/08 | 175 | 183 | 172 | 177 | 723,000 |
| 2010/03/05 | 173 | 176 | 172 | 172 | 216,000 |
| 2010/03/04 | 173 | 178 | 173 | 173 | 402,000 |
| 2010/03/03 | 170 | 177 | 168 | 177 | 549,000 |
| 2010/03/02 | 177 | 178 | 171 | 172 | 544,000 |
| 2010/03/01 | 179 | 180 | 177 | 178 | 292,000 |
| 2010/02/26 | 176 | 182 | 175 | 177 | 428,000 |
| 2010/02/25 | 180 | 184 | 175 | 178 | 768,000 |
| 2010/02/24 | 175 | 181 | 174 | 179 | 959,000 |
| 2010/02/23 | 166 | 178 | 165 | 178 | 784,000 |
| 2010/02/22 | 165 | 167 | 162 | 167 | 459,000 |
| 2010/02/19 | 170 | 175 | 161 | 161 | 1,108,000 |
| 2010/02/18 | 159 | 171 | 159 | 167 | 1,280,000 |
| 2010/02/17 | 157 | 162 | 156 | 161 | 889,000 |
| 2010/02/16 | 156 | 159 | 155 | 159 | 919,000 |
| 2010/02/15 | 160 | 163 | 155 | 157 | 3,199,000 |
| 2010/02/12 | 143 | 152 | 142 | 150 | 816,000 |
| 2010/02/10 | 141 | 141 | 136 | 140 | 602,000 |
| 2010/02/09 | 126 | 144 | 126 | 139 | 1,526,000 |
| 2010/02/08 | 125 | 132 | 122 | 125 | 460,000 |
| 2010/02/05 | 124 | 125 | 122 | 123 | 142,000 |
| 2010/02/04 | 128 | 128 | 125 | 125 | 56,000 |
| 2010/02/03 | 127 | 127 | 126 | 126 | 28,000 |
| 2010/02/02 | 125 | 126 | 124 | 124 | 44,000 |
| 2010/02/01 | 126 | 126 | 124 | 124 | 105,000 |
| 2010/01/29 | 127 | 128 | 126 | 127 | 56,000 |
| 2010/01/28 | 127 | 129 | 126 | 129 | 63,000 |
| 2010/01/27 | 127 | 128 | 125 | 128 | 84,000 |
| 2010/01/26 | 125 | 128 | 125 | 125 | 87,000 |
| 2010/01/25 | 127 | 127 | 125 | 125 | 108,000 |
| 2010/01/22 | 130 | 130 | 126 | 127 | 156,000 |
| 2010/01/21 | 128 | 131 | 128 | 131 | 109,000 |
| 2010/01/20 | 131 | 131 | 128 | 130 | 105,000 |
| 2010/01/19 | 131 | 132 | 129 | 130 | 121,000 |
| 2010/01/18 | 131 | 131 | 128 | 130 | 103,000 |
| 2010/01/15 | 134 | 134 | 129 | 131 | 134,000 |
| 2010/01/14 | 127 | 134 | 127 | 131 | 162,000 |
| 2010/01/13 | 131 | 131 | 126 | 126 | 159,000 |
| 2010/01/12 | 129 | 130 | 128 | 129 | 245,000 |
| 2010/01/08 | 123 | 125 | 122 | 125 | 115,000 |
| 2010/01/07 | 122 | 122 | 121 | 122 | 126,000 |
| 2010/01/06 | 119 | 121 | 118 | 121 | 71,000 |
| 2010/01/05 | 121 | 121 | 118 | 119 | 60,000 |
| 2010/01/04 | 122 | 122 | 118 | 118 | 85,000 |