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 |
|---|---|---|---|---|---|
| 2025/09/16 | 1,666 | 1,667 | 1,647 | 1,656 | 463,200 |
| 2025/09/12 | 1,680 | 1,682 | 1,655 | 1,662 | 580,400 |
| 2025/09/11 | 1,694 | 1,697 | 1,676 | 1,681 | 343,200 |
| 2025/09/10 | 1,701 | 1,706 | 1,682 | 1,687 | 388,600 |
| 2025/09/09 | 1,725 | 1,730 | 1,689 | 1,696 | 573,700 |
| 2025/09/08 | 1,715 | 1,724 | 1,697 | 1,711 | 647,400 |
| 2025/09/05 | 1,686 | 1,687 | 1,665 | 1,680 | 268,100 |
| 2025/09/04 | 1,664 | 1,678 | 1,656 | 1,674 | 286,600 |
| 2025/09/03 | 1,640 | 1,658 | 1,636 | 1,658 | 275,900 |
| 2025/09/02 | 1,629 | 1,642 | 1,625 | 1,640 | 309,900 |
| 2025/09/01 | 1,610 | 1,628 | 1,608 | 1,622 | 228,200 |
| 2025/08/29 | 1,624 | 1,625 | 1,613 | 1,614 | 189,700 |
| 2025/08/28 | 1,612 | 1,628 | 1,610 | 1,622 | 180,100 |
| 2025/08/27 | 1,616 | 1,620 | 1,608 | 1,612 | 230,600 |
| 2025/08/26 | 1,623 | 1,632 | 1,613 | 1,620 | 235,500 |
| 2025/08/25 | 1,644 | 1,650 | 1,621 | 1,623 | 323,000 |
| 2025/08/22 | 1,630 | 1,644 | 1,622 | 1,644 | 316,500 |
| 2025/08/21 | 1,660 | 1,660 | 1,629 | 1,630 | 278,800 |
| 2025/08/20 | 1,656 | 1,666 | 1,645 | 1,662 | 132,700 |
| 2025/08/19 | 1,647 | 1,657 | 1,638 | 1,656 | 150,200 |
| 2025/08/18 | 1,620 | 1,646 | 1,615 | 1,640 | 207,300 |
| 2025/08/15 | 1,625 | 1,631 | 1,605 | 1,627 | 243,400 |
| 2025/08/14 | 1,646 | 1,650 | 1,621 | 1,633 | 247,200 |
| 2025/08/13 | 1,634 | 1,652 | 1,616 | 1,646 | 300,300 |
| 2025/08/12 | 1,620 | 1,649 | 1,616 | 1,635 | 473,700 |
| 2025/08/08 | 1,610 | 1,618 | 1,600 | 1,611 | 192,000 |
| 2025/08/07 | 1,630 | 1,630 | 1,603 | 1,615 | 229,600 |
| 2025/08/06 | 1,597 | 1,625 | 1,593 | 1,622 | 245,300 |
| 2025/08/05 | 1,598 | 1,605 | 1,585 | 1,597 | 236,700 |
| 2025/08/04 | 1,560 | 1,595 | 1,550 | 1,592 | 403,300 |
| 2025/08/01 | 1,630 | 1,658 | 1,566 | 1,598 | 458,400 |
| 2025/07/31 | 1,598 | 1,622 | 1,593 | 1,620 | 259,800 |
| 2025/07/30 | 1,580 | 1,604 | 1,579 | 1,600 | 208,000 |
| 2025/07/29 | 1,574 | 1,585 | 1,565 | 1,585 | 225,400 |
| 2025/07/28 | 1,589 | 1,591 | 1,576 | 1,582 | 178,000 |
| 2025/07/25 | 1,599 | 1,599 | 1,548 | 1,582 | 313,700 |
| 2025/07/24 | 1,541 | 1,565 | 1,540 | 1,563 | 163,700 |
| 2025/07/23 | 1,528 | 1,550 | 1,526 | 1,540 | 233,200 |
| 2025/07/22 | 1,549 | 1,570 | 1,517 | 1,538 | 330,200 |
| 2025/07/18 | 1,564 | 1,565 | 1,552 | 1,552 | 86,100 |
| 2025/07/17 | 1,573 | 1,578 | 1,560 | 1,564 | 121,500 |
| 2025/07/16 | 1,586 | 1,586 | 1,570 | 1,571 | 98,600 |
| 2025/07/15 | 1,585 | 1,600 | 1,580 | 1,586 | 194,500 |
| 2025/07/14 | 1,582 | 1,592 | 1,572 | 1,588 | 171,800 |
| 2025/07/11 | 1,595 | 1,600 | 1,577 | 1,590 | 179,700 |
| 2025/07/10 | 1,577 | 1,603 | 1,573 | 1,594 | 322,300 |
| 2025/07/09 | 1,533 | 1,586 | 1,533 | 1,572 | 359,600 |
| 2025/07/08 | 1,511 | 1,523 | 1,505 | 1,522 | 129,900 |
| 2025/07/07 | 1,521 | 1,524 | 1,500 | 1,507 | 107,400 |
| 2025/07/04 | 1,510 | 1,524 | 1,503 | 1,517 | 109,900 |
| 2025/07/03 | 1,514 | 1,521 | 1,498 | 1,510 | 110,800 |
| 2025/07/02 | 1,492 | 1,517 | 1,492 | 1,514 | 126,300 |
| 2025/07/01 | 1,498 | 1,504 | 1,486 | 1,492 | 90,900 |
| 2025/06/30 | 1,502 | 1,506 | 1,495 | 1,495 | 115,400 |
| 2025/06/27 | 1,494 | 1,502 | 1,485 | 1,497 | 141,100 |
| 2025/06/26 | 1,476 | 1,493 | 1,475 | 1,493 | 86,200 |
| 2025/06/25 | 1,491 | 1,495 | 1,475 | 1,475 | 100,600 |
| 2025/06/24 | 1,496 | 1,497 | 1,485 | 1,491 | 62,800 |
| 2025/06/23 | 1,480 | 1,497 | 1,478 | 1,485 | 62,400 |
| 2025/06/20 | 1,489 | 1,499 | 1,476 | 1,476 | 169,700 |
| 2025/06/19 | 1,486 | 1,486 | 1,476 | 1,486 | 49,400 |
| 2025/06/18 | 1,480 | 1,488 | 1,475 | 1,482 | 80,600 |
| 2025/06/17 | 1,490 | 1,490 | 1,480 | 1,481 | 66,400 |
| 2025/06/16 | 1,493 | 1,494 | 1,482 | 1,486 | 69,100 |
| 2025/06/13 | 1,493 | 1,495 | 1,483 | 1,486 | 82,800 |
| 2025/06/12 | 1,498 | 1,504 | 1,494 | 1,497 | 62,500 |
| 2025/06/11 | 1,496 | 1,504 | 1,486 | 1,502 | 98,100 |
| 2025/06/10 | 1,500 | 1,517 | 1,495 | 1,496 | 112,100 |
| 2025/06/09 | 1,507 | 1,509 | 1,499 | 1,500 | 66,200 |
| 2025/06/06 | 1,498 | 1,512 | 1,498 | 1,507 | 85,100 |
| 2025/06/05 | 1,509 | 1,510 | 1,497 | 1,501 | 70,800 |
| 2025/06/04 | 1,514 | 1,524 | 1,510 | 1,512 | 56,200 |
| 2025/06/03 | 1,527 | 1,530 | 1,513 | 1,515 | 107,300 |
| 2025/06/02 | 1,521 | 1,533 | 1,503 | 1,533 | 104,400 |
| 2025/05/30 | 1,505 | 1,525 | 1,498 | 1,524 | 101,400 |
| 2025/05/29 | 1,496 | 1,513 | 1,491 | 1,509 | 132,100 |
| 2025/05/28 | 1,484 | 1,503 | 1,484 | 1,485 | 122,400 |
| 2025/05/27 | 1,481 | 1,490 | 1,479 | 1,480 | 45,500 |
| 2025/05/26 | 1,471 | 1,486 | 1,471 | 1,482 | 66,500 |
| 2025/05/23 | 1,464 | 1,468 | 1,457 | 1,467 | 50,300 |
| 2025/05/22 | 1,454 | 1,468 | 1,448 | 1,458 | 56,600 |
| 2025/05/21 | 1,462 | 1,473 | 1,459 | 1,463 | 60,100 |
| 2025/05/20 | 1,475 | 1,475 | 1,454 | 1,458 | 109,100 |
| 2025/05/19 | 1,452 | 1,476 | 1,452 | 1,476 | 131,400 |
| 2025/05/16 | 1,449 | 1,452 | 1,438 | 1,451 | 134,100 |
| 2025/05/15 | 1,450 | 1,456 | 1,435 | 1,453 | 110,800 |
| 2025/05/14 | 1,455 | 1,465 | 1,440 | 1,458 | 172,700 |
| 2025/05/13 | 1,478 | 1,485 | 1,450 | 1,450 | 150,000 |
| 2025/05/12 | 1,500 | 1,500 | 1,450 | 1,478 | 283,500 |
| 2025/05/09 | 1,555 | 1,606 | 1,483 | 1,490 | 431,400 |
| 2025/05/08 | 1,545 | 1,550 | 1,529 | 1,547 | 104,000 |
| 2025/05/07 | 1,501 | 1,550 | 1,500 | 1,545 | 149,000 |
| 2025/05/02 | 1,506 | 1,514 | 1,491 | 1,498 | 76,800 |
| 2025/05/01 | 1,520 | 1,520 | 1,502 | 1,506 | 88,200 |
| 2025/04/30 | 1,520 | 1,528 | 1,507 | 1,525 | 78,800 |
| 2025/04/28 | 1,523 | 1,535 | 1,512 | 1,524 | 114,900 |
| 2025/04/25 | 1,516 | 1,526 | 1,500 | 1,522 | 119,200 |
| 2025/04/24 | 1,520 | 1,528 | 1,499 | 1,510 | 114,700 |
| 2025/04/23 | 1,511 | 1,535 | 1,505 | 1,520 | 157,300 |
| 2025/04/22 | 1,489 | 1,517 | 1,482 | 1,512 | 58,500 |
| 2025/04/21 | 1,472 | 1,511 | 1,472 | 1,506 | 105,400 |
| 2025/04/18 | 1,448 | 1,478 | 1,442 | 1,478 | 81,400 |
| 2025/04/17 | 1,444 | 1,449 | 1,432 | 1,437 | 36,100 |
| 2025/04/16 | 1,437 | 1,449 | 1,428 | 1,437 | 65,900 |
| 2025/04/15 | 1,445 | 1,459 | 1,434 | 1,436 | 56,300 |
| 2025/04/14 | 1,461 | 1,465 | 1,440 | 1,451 | 117,300 |
| 2025/04/11 | 1,431 | 1,464 | 1,408 | 1,447 | 130,900 |
| 2025/04/10 | 1,449 | 1,458 | 1,411 | 1,441 | 212,900 |
| 2025/04/09 | 1,360 | 1,404 | 1,341 | 1,389 | 217,000 |
| 2025/04/08 | 1,351 | 1,382 | 1,346 | 1,372 | 188,300 |
| 2025/04/07 | 1,242 | 1,324 | 1,242 | 1,289 | 393,900 |
| 2025/04/04 | 1,332 | 1,338 | 1,296 | 1,321 | 212,800 |
| 2025/04/03 | 1,350 | 1,375 | 1,350 | 1,369 | 163,200 |
| 2025/04/02 | 1,431 | 1,431 | 1,392 | 1,397 | 114,700 |
| 2025/04/01 | 1,455 | 1,455 | 1,412 | 1,416 | 154,300 |
| 2025/03/31 | 1,454 | 1,467 | 1,429 | 1,434 | 197,700 |
| 2025/03/28 | 1,435 | 1,485 | 1,435 | 1,474 | 290,400 |
| 2025/03/27 | 1,520 | 1,531 | 1,513 | 1,517 | 404,600 |
| 2025/03/26 | 1,538 | 1,541 | 1,521 | 1,527 | 217,800 |
| 2025/03/25 | 1,533 | 1,538 | 1,524 | 1,530 | 109,000 |
| 2025/03/24 | 1,522 | 1,533 | 1,512 | 1,523 | 169,900 |
| 2025/03/21 | 1,521 | 1,536 | 1,517 | 1,518 | 207,000 |
| 2025/03/19 | 1,515 | 1,524 | 1,510 | 1,518 | 162,900 |
| 2025/03/18 | 1,511 | 1,518 | 1,508 | 1,514 | 135,200 |
| 2025/03/17 | 1,514 | 1,516 | 1,505 | 1,505 | 95,300 |
| 2025/03/14 | 1,510 | 1,520 | 1,508 | 1,510 | 100,700 |
| 2025/03/13 | 1,524 | 1,532 | 1,515 | 1,515 | 103,700 |
| 2025/03/12 | 1,502 | 1,534 | 1,500 | 1,525 | 99,400 |
| 2025/03/11 | 1,503 | 1,509 | 1,490 | 1,504 | 156,600 |
| 2025/03/10 | 1,531 | 1,534 | 1,513 | 1,514 | 118,400 |
| 2025/03/07 | 1,522 | 1,529 | 1,503 | 1,521 | 143,600 |
| 2025/03/06 | 1,540 | 1,553 | 1,529 | 1,535 | 142,500 |
| 2025/03/05 | 1,533 | 1,546 | 1,521 | 1,528 | 113,300 |
| 2025/03/04 | 1,530 | 1,533 | 1,516 | 1,524 | 116,500 |
| 2025/03/03 | 1,508 | 1,534 | 1,505 | 1,529 | 173,300 |
| 2025/02/28 | 1,485 | 1,502 | 1,482 | 1,491 | 138,500 |
| 2025/02/27 | 1,487 | 1,501 | 1,481 | 1,494 | 98,900 |
| 2025/02/26 | 1,471 | 1,490 | 1,457 | 1,490 | 110,200 |
| 2025/02/25 | 1,480 | 1,481 | 1,468 | 1,472 | 92,300 |
| 2025/02/21 | 1,480 | 1,490 | 1,467 | 1,480 | 144,700 |
| 2025/02/20 | 1,491 | 1,492 | 1,478 | 1,485 | 99,300 |
| 2025/02/19 | 1,504 | 1,505 | 1,488 | 1,498 | 147,000 |
| 2025/02/18 | 1,502 | 1,507 | 1,495 | 1,507 | 88,400 |
| 2025/02/17 | 1,517 | 1,521 | 1,500 | 1,506 | 121,500 |
| 2025/02/14 | 1,532 | 1,535 | 1,498 | 1,511 | 166,800 |
| 2025/02/13 | 1,512 | 1,525 | 1,503 | 1,525 | 201,500 |
| 2025/02/12 | 1,556 | 1,560 | 1,494 | 1,506 | 428,100 |
| 2025/02/10 | 1,599 | 1,603 | 1,536 | 1,552 | 524,700 |
| 2025/02/07 | 1,500 | 1,552 | 1,471 | 1,549 | 612,100 |
| 2025/02/06 | 1,305 | 1,597 | 1,297 | 1,514 | 975,400 |
| 2025/02/05 | 1,288 | 1,303 | 1,278 | 1,297 | 38,700 |
| 2025/02/04 | 1,291 | 1,308 | 1,280 | 1,280 | 35,800 |
| 2025/02/03 | 1,309 | 1,310 | 1,286 | 1,287 | 65,000 |
| 2025/01/31 | 1,328 | 1,328 | 1,298 | 1,309 | 40,600 |
| 2025/01/30 | 1,295 | 1,319 | 1,295 | 1,319 | 51,100 |
| 2025/01/29 | 1,295 | 1,310 | 1,292 | 1,304 | 25,700 |
| 2025/01/28 | 1,284 | 1,305 | 1,284 | 1,295 | 24,700 |
| 2025/01/27 | 1,292 | 1,293 | 1,281 | 1,286 | 23,900 |
| 2025/01/24 | 1,283 | 1,292 | 1,276 | 1,282 | 41,500 |
| 2025/01/23 | 1,296 | 1,296 | 1,274 | 1,280 | 97,200 |
| 2025/01/22 | 1,292 | 1,297 | 1,287 | 1,296 | 36,800 |
| 2025/01/21 | 1,283 | 1,295 | 1,271 | 1,285 | 43,400 |
| 2025/01/20 | 1,259 | 1,284 | 1,259 | 1,280 | 35,500 |
| 2025/01/17 | 1,244 | 1,272 | 1,240 | 1,263 | 36,000 |
| 2025/01/16 | 1,265 | 1,265 | 1,244 | 1,244 | 82,800 |
| 2025/01/15 | 1,274 | 1,281 | 1,254 | 1,258 | 42,500 |
| 2025/01/14 | 1,270 | 1,280 | 1,259 | 1,265 | 55,600 |
| 2025/01/10 | 1,290 | 1,308 | 1,276 | 1,280 | 50,400 |
| 2025/01/09 | 1,294 | 1,294 | 1,275 | 1,280 | 44,500 |
| 2025/01/08 | 1,303 | 1,308 | 1,290 | 1,290 | 37,500 |
| 2025/01/07 | 1,309 | 1,320 | 1,287 | 1,303 | 62,300 |
| 2025/01/06 | 1,323 | 1,323 | 1,298 | 1,299 | 47,000 |
| 2024/12/30 | 1,313 | 1,321 | 1,307 | 1,309 | 47,700 |
| 2024/12/27 | 1,317 | 1,318 | 1,301 | 1,317 | 43,500 |
| 2024/12/26 | 1,296 | 1,310 | 1,291 | 1,310 | 57,500 |
| 2024/12/25 | 1,300 | 1,300 | 1,280 | 1,294 | 46,400 |
| 2024/12/24 | 1,290 | 1,295 | 1,285 | 1,288 | 23,700 |
| 2024/12/23 | 1,280 | 1,292 | 1,280 | 1,292 | 22,000 |
| 2024/12/20 | 1,280 | 1,287 | 1,278 | 1,280 | 54,200 |
| 2024/12/19 | 1,270 | 1,292 | 1,270 | 1,280 | 37,300 |
| 2024/12/18 | 1,280 | 1,284 | 1,274 | 1,279 | 23,600 |
| 2024/12/17 | 1,281 | 1,287 | 1,274 | 1,280 | 30,100 |
| 2024/12/16 | 1,294 | 1,298 | 1,278 | 1,283 | 38,300 |
| 2024/12/13 | 1,289 | 1,302 | 1,284 | 1,291 | 50,700 |
| 2024/12/12 | 1,307 | 1,307 | 1,294 | 1,306 | 51,600 |
| 2024/12/11 | 1,282 | 1,292 | 1,282 | 1,288 | 27,900 |
| 2024/12/10 | 1,311 | 1,311 | 1,283 | 1,284 | 53,600 |
| 2024/12/09 | 1,283 | 1,304 | 1,282 | 1,293 | 55,000 |
| 2024/12/06 | 1,293 | 1,298 | 1,275 | 1,283 | 51,600 |
| 2024/12/05 | 1,280 | 1,289 | 1,274 | 1,285 | 45,300 |
| 2024/12/04 | 1,290 | 1,300 | 1,271 | 1,278 | 92,300 |
| 2024/12/03 | 1,283 | 1,292 | 1,277 | 1,280 | 43,800 |
| 2024/12/02 | 1,272 | 1,286 | 1,262 | 1,279 | 41,600 |
| 2024/11/29 | 1,270 | 1,275 | 1,263 | 1,265 | 32,700 |
| 2024/11/28 | 1,263 | 1,274 | 1,251 | 1,270 | 54,100 |
| 2024/11/27 | 1,277 | 1,283 | 1,252 | 1,260 | 44,500 |
| 2024/11/26 | 1,285 | 1,287 | 1,269 | 1,280 | 65,800 |
| 2024/11/25 | 1,274 | 1,284 | 1,272 | 1,280 | 76,100 |
| 2024/11/22 | 1,252 | 1,267 | 1,245 | 1,260 | 61,600 |
| 2024/11/21 | 1,259 | 1,260 | 1,245 | 1,247 | 36,900 |