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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,250 | 1,259 | 1,240 | 1,251 | 76,400 |
| 2024/04/23 | 1,260 | 1,261 | 1,231 | 1,240 | 96,300 |
| 2024/04/22 | 1,279 | 1,282 | 1,247 | 1,252 | 101,700 |
| 2024/04/19 | 1,280 | 1,287 | 1,253 | 1,258 | 159,500 |
| 2024/04/18 | 1,282 | 1,291 | 1,273 | 1,290 | 87,200 |
| 2024/04/17 | 1,285 | 1,288 | 1,267 | 1,280 | 86,500 |
| 2024/04/16 | 1,276 | 1,287 | 1,269 | 1,280 | 135,200 |
| 2024/04/15 | 1,252 | 1,288 | 1,251 | 1,286 | 128,000 |
| 2024/04/12 | 1,282 | 1,289 | 1,261 | 1,261 | 143,200 |
| 2024/04/11 | 1,280 | 1,285 | 1,265 | 1,282 | 70,700 |
| 2024/04/10 | 1,286 | 1,295 | 1,281 | 1,284 | 112,400 |
| 2024/04/09 | 1,283 | 1,292 | 1,270 | 1,282 | 120,400 |
| 2024/04/08 | 1,272 | 1,286 | 1,271 | 1,284 | 74,100 |
| 2024/04/05 | 1,267 | 1,284 | 1,253 | 1,272 | 108,400 |
| 2024/04/04 | 1,280 | 1,290 | 1,273 | 1,281 | 164,100 |
| 2024/04/03 | 1,243 | 1,286 | 1,243 | 1,277 | 149,900 |
| 2024/04/02 | 1,248 | 1,267 | 1,242 | 1,254 | 189,200 |
| 2024/04/01 | 1,280 | 1,286 | 1,241 | 1,251 | 275,500 |
| 2024/03/29 | 1,247 | 1,277 | 1,242 | 1,275 | 313,200 |
| 2024/03/28 | 1,295 | 1,296 | 1,237 | 1,246 | 425,700 |
| 2024/03/28 | 1 -> 5.00 分割 | ||||
| 2024/03/27 | 6,600 | 6,700 | 6,560 | 6,690 | 93,100 |
| 2024/03/26 | 6,540 | 6,610 | 6,510 | 6,590 | 32,200 |
| 2024/03/25 | 6,570 | 6,590 | 6,510 | 6,510 | 51,400 |
| 2024/03/22 | 6,600 | 6,620 | 6,520 | 6,550 | 54,800 |
| 2024/03/21 | 6,520 | 6,610 | 6,470 | 6,570 | 65,000 |
| 2024/03/19 | 6,380 | 6,470 | 6,350 | 6,430 | 29,900 |
| 2024/03/18 | 6,410 | 6,460 | 6,360 | 6,380 | 35,600 |
| 2024/03/15 | 6,290 | 6,470 | 6,290 | 6,350 | 291,300 |
| 2024/03/14 | 6,340 | 6,340 | 6,230 | 6,320 | 42,300 |
| 2024/03/13 | 6,400 | 6,450 | 6,230 | 6,290 | 60,500 |
| 2024/03/12 | 6,280 | 6,390 | 6,190 | 6,380 | 61,200 |
| 2024/03/11 | 6,420 | 6,450 | 6,250 | 6,280 | 88,200 |
| 2024/03/08 | 6,390 | 6,530 | 6,380 | 6,500 | 61,800 |
| 2024/03/07 | 6,490 | 6,500 | 6,380 | 6,430 | 59,400 |
| 2024/03/06 | 6,520 | 6,560 | 6,470 | 6,490 | 62,500 |
| 2024/03/05 | 6,450 | 6,590 | 6,450 | 6,500 | 46,000 |
| 2024/03/04 | 6,480 | 6,520 | 6,400 | 6,470 | 39,400 |
| 2024/03/01 | 6,530 | 6,550 | 6,450 | 6,510 | 32,600 |
| 2024/02/29 | 6,510 | 6,550 | 6,460 | 6,510 | 26,600 |
| 2024/02/28 | 6,430 | 6,500 | 6,410 | 6,490 | 22,100 |
| 2024/02/27 | 6,430 | 6,510 | 6,420 | 6,430 | 28,400 |
| 2024/02/26 | 6,500 | 6,500 | 6,390 | 6,400 | 49,900 |
| 2024/02/22 | 6,430 | 6,520 | 6,430 | 6,500 | 36,300 |
| 2024/02/21 | 6,460 | 6,530 | 6,430 | 6,430 | 34,000 |
| 2024/02/20 | 6,500 | 6,530 | 6,430 | 6,460 | 47,700 |
| 2024/02/19 | 6,630 | 6,650 | 6,380 | 6,420 | 80,200 |
| 2024/02/16 | 6,500 | 6,630 | 6,450 | 6,590 | 140,800 |
| 2024/02/15 | 6,590 | 6,700 | 6,500 | 6,650 | 50,300 |
| 2024/02/14 | 6,520 | 6,620 | 6,450 | 6,560 | 48,200 |
| 2024/02/13 | 6,530 | 6,630 | 6,400 | 6,570 | 74,200 |
| 2024/02/09 | 6,600 | 6,700 | 6,480 | 6,520 | 60,300 |
| 2024/02/08 | 6,790 | 6,820 | 6,620 | 6,650 | 54,800 |
| 2024/02/07 | 6,830 | 6,870 | 6,760 | 6,870 | 32,000 |
| 2024/02/06 | 6,880 | 6,960 | 6,850 | 6,850 | 30,400 |
| 2024/02/05 | 6,940 | 6,960 | 6,830 | 6,880 | 44,200 |
| 2024/02/02 | 7,050 | 7,070 | 6,930 | 6,930 | 38,100 |
| 2024/02/01 | 7,030 | 7,070 | 6,980 | 7,010 | 42,800 |
| 2024/01/31 | 7,050 | 7,100 | 7,030 | 7,090 | 45,000 |
| 2024/01/30 | 7,030 | 7,180 | 7,030 | 7,050 | 43,600 |
| 2024/01/29 | 6,940 | 7,050 | 6,940 | 7,030 | 31,600 |
| 2024/01/26 | 6,920 | 6,980 | 6,900 | 6,940 | 29,700 |
| 2024/01/25 | 6,850 | 7,050 | 6,830 | 7,000 | 56,800 |
| 2024/01/24 | 6,950 | 6,950 | 6,830 | 6,850 | 47,800 |
| 2024/01/23 | 7,030 | 7,030 | 6,940 | 6,970 | 34,800 |
| 2024/01/22 | 7,030 | 7,030 | 6,940 | 7,000 | 21,800 |
| 2024/01/19 | 6,910 | 6,990 | 6,900 | 6,940 | 37,900 |
| 2024/01/18 | 6,890 | 6,960 | 6,880 | 6,910 | 22,200 |
| 2024/01/17 | 6,970 | 7,060 | 6,860 | 6,870 | 43,600 |
| 2024/01/16 | 7,140 | 7,140 | 6,910 | 6,940 | 57,000 |
| 2024/01/15 | 7,000 | 7,170 | 6,990 | 7,170 | 49,200 |
| 2024/01/12 | 7,060 | 7,060 | 6,910 | 6,970 | 43,900 |
| 2024/01/11 | 7,050 | 7,080 | 7,010 | 7,020 | 31,300 |
| 2024/01/10 | 7,030 | 7,090 | 6,960 | 7,000 | 38,400 |
| 2024/01/09 | 7,170 | 7,190 | 6,990 | 7,010 | 51,100 |
| 2024/01/05 | 7,070 | 7,100 | 6,890 | 7,020 | 46,700 |
| 2024/01/04 | 7,060 | 7,150 | 6,830 | 7,020 | 104,200 |
| 2023/12/29 | 6,630 | 6,690 | 6,630 | 6,690 | 15,800 |
| 2023/12/28 | 6,730 | 6,730 | 6,630 | 6,630 | 17,900 |
| 2023/12/27 | 6,740 | 6,740 | 6,600 | 6,710 | 24,600 |
| 2023/12/26 | 6,750 | 6,750 | 6,630 | 6,680 | 14,300 |
| 2023/12/25 | 6,800 | 6,800 | 6,670 | 6,700 | 12,100 |
| 2023/12/22 | 6,620 | 6,780 | 6,620 | 6,770 | 22,700 |
| 2023/12/21 | 6,730 | 6,730 | 6,600 | 6,610 | 38,000 |
| 2023/12/20 | 6,630 | 6,750 | 6,630 | 6,750 | 24,500 |
| 2023/12/19 | 6,630 | 6,650 | 6,560 | 6,630 | 36,500 |
| 2023/12/18 | 6,660 | 6,660 | 6,520 | 6,610 | 65,600 |
| 2023/12/15 | 6,800 | 6,830 | 6,520 | 6,610 | 60,400 |
| 2023/12/14 | 6,880 | 6,890 | 6,730 | 6,790 | 42,600 |
| 2023/12/13 | 6,850 | 7,000 | 6,800 | 6,820 | 26,200 |
| 2023/12/12 | 6,730 | 6,880 | 6,730 | 6,820 | 25,800 |
| 2023/12/11 | 6,650 | 6,720 | 6,580 | 6,720 | 26,800 |
| 2023/12/08 | 6,720 | 6,720 | 6,560 | 6,600 | 48,400 |
| 2023/12/07 | 6,820 | 6,830 | 6,720 | 6,800 | 21,000 |
| 2023/12/06 | 6,710 | 6,850 | 6,700 | 6,820 | 28,500 |
| 2023/12/05 | 6,700 | 6,770 | 6,630 | 6,650 | 39,700 |
| 2023/12/04 | 6,750 | 6,790 | 6,640 | 6,790 | 21,500 |
| 2023/12/01 | 6,690 | 6,780 | 6,680 | 6,750 | 22,200 |
| 2023/11/30 | 6,660 | 6,720 | 6,600 | 6,690 | 22,500 |
| 2023/11/29 | 6,670 | 6,690 | 6,580 | 6,660 | 29,000 |
| 2023/11/28 | 6,600 | 6,690 | 6,580 | 6,670 | 37,700 |
| 2023/11/27 | 6,680 | 6,730 | 6,580 | 6,620 | 14,400 |
| 2023/11/24 | 6,730 | 6,730 | 6,650 | 6,710 | 11,500 |
| 2023/11/22 | 6,640 | 6,720 | 6,620 | 6,680 | 17,400 |
| 2023/11/21 | 6,670 | 6,670 | 6,570 | 6,600 | 22,100 |
| 2023/11/20 | 6,770 | 6,830 | 6,610 | 6,610 | 35,000 |
| 2023/11/17 | 6,500 | 6,770 | 6,450 | 6,770 | 40,100 |
| 2023/11/16 | 6,630 | 6,630 | 6,470 | 6,500 | 41,000 |
| 2023/11/15 | 6,600 | 6,660 | 6,540 | 6,630 | 39,400 |
| 2023/11/14 | 6,620 | 6,640 | 6,560 | 6,580 | 30,800 |
| 2023/11/13 | 6,600 | 6,680 | 6,580 | 6,680 | 44,700 |
| 2023/11/10 | 6,460 | 6,680 | 6,440 | 6,680 | 81,000 |
| 2023/11/09 | 6,400 | 6,540 | 6,290 | 6,460 | 143,700 |
| 2023/11/08 | 6,060 | 6,060 | 5,800 | 5,820 | 39,400 |
| 2023/11/07 | 6,060 | 6,110 | 5,940 | 5,960 | 42,900 |
| 2023/11/06 | 5,880 | 6,040 | 5,780 | 6,030 | 42,000 |
| 2023/11/02 | 5,840 | 5,920 | 5,660 | 5,720 | 29,800 |
| 2023/11/01 | 5,810 | 5,860 | 5,740 | 5,840 | 32,600 |
| 2023/10/31 | 5,570 | 5,730 | 5,540 | 5,710 | 31,500 |
| 2023/10/30 | 5,450 | 5,610 | 5,450 | 5,550 | 27,900 |
| 2023/10/27 | 5,360 | 5,530 | 5,350 | 5,530 | 20,800 |
| 2023/10/26 | 5,400 | 5,450 | 5,270 | 5,330 | 24,400 |
| 2023/10/25 | 5,400 | 5,500 | 5,400 | 5,400 | 27,300 |
| 2023/10/24 | 5,450 | 5,450 | 5,200 | 5,350 | 38,800 |
| 2023/10/23 | 5,360 | 5,440 | 5,360 | 5,380 | 20,900 |
| 2023/10/20 | 5,350 | 5,390 | 5,300 | 5,360 | 20,200 |
| 2023/10/19 | 5,260 | 5,330 | 5,230 | 5,320 | 16,300 |
| 2023/10/18 | 5,270 | 5,290 | 5,180 | 5,290 | 15,600 |
| 2023/10/17 | 5,170 | 5,260 | 5,150 | 5,210 | 17,100 |
| 2023/10/16 | 5,200 | 5,210 | 5,140 | 5,170 | 17,800 |
| 2023/10/13 | 5,210 | 5,280 | 5,190 | 5,200 | 19,500 |
| 2023/10/12 | 5,450 | 5,450 | 5,240 | 5,240 | 18,600 |
| 2023/10/11 | 5,340 | 5,440 | 5,300 | 5,370 | 19,900 |
| 2023/10/10 | 5,300 | 5,360 | 5,270 | 5,340 | 23,400 |
| 2023/10/06 | 5,240 | 5,290 | 5,190 | 5,200 | 19,800 |
| 2023/10/05 | 5,150 | 5,210 | 5,110 | 5,190 | 17,600 |
| 2023/10/04 | 5,200 | 5,200 | 5,080 | 5,080 | 29,700 |
| 2023/10/03 | 5,260 | 5,300 | 5,170 | 5,230 | 19,600 |
| 2023/10/02 | 5,340 | 5,380 | 5,320 | 5,330 | 25,900 |
| 2023/09/29 | 5,500 | 5,540 | 5,330 | 5,340 | 18,800 |
| 2023/09/28 | 5,400 | 5,490 | 5,370 | 5,430 | 24,300 |
| 2023/09/27 | 5,390 | 5,470 | 5,310 | 5,450 | 22,700 |
| 2023/09/26 | 5,490 | 5,490 | 5,360 | 5,360 | 23,900 |
| 2023/09/25 | 5,520 | 5,560 | 5,450 | 5,540 | 18,300 |
| 2023/09/22 | 5,430 | 5,500 | 5,380 | 5,480 | 22,600 |
| 2023/09/21 | 5,340 | 5,440 | 5,310 | 5,420 | 20,800 |
| 2023/09/20 | 5,320 | 5,350 | 5,270 | 5,340 | 21,900 |
| 2023/09/19 | 5,180 | 5,320 | 5,180 | 5,300 | 16,900 |
| 2023/09/15 | 5,180 | 5,250 | 5,180 | 5,240 | 17,800 |
| 2023/09/14 | 5,060 | 5,170 | 5,050 | 5,160 | 17,300 |
| 2023/09/13 | 5,060 | 5,080 | 5,000 | 5,070 | 18,000 |
| 2023/09/12 | 4,960 | 5,060 | 4,955 | 5,060 | 19,500 |
| 2023/09/11 | 5,100 | 5,120 | 4,990 | 5,040 | 18,900 |
| 2023/09/08 | 5,040 | 5,110 | 5,040 | 5,110 | 18,200 |
| 2023/09/07 | 5,110 | 5,160 | 5,090 | 5,100 | 10,800 |
| 2023/09/06 | 5,180 | 5,210 | 5,090 | 5,110 | 13,800 |
| 2023/09/05 | 5,160 | 5,180 | 5,090 | 5,140 | 12,300 |
| 2023/09/04 | 5,120 | 5,160 | 5,100 | 5,160 | 12,800 |
| 2023/09/01 | 4,955 | 5,130 | 4,955 | 5,120 | 20,300 |
| 2023/08/31 | 4,960 | 4,995 | 4,905 | 4,995 | 12,800 |
| 2023/08/30 | 4,950 | 4,950 | 4,890 | 4,935 | 18,900 |
| 2023/08/29 | 4,980 | 4,980 | 4,890 | 4,910 | 10,800 |
| 2023/08/28 | 4,845 | 4,960 | 4,815 | 4,960 | 25,300 |
| 2023/08/25 | 4,740 | 4,800 | 4,715 | 4,800 | 14,000 |
| 2023/08/24 | 4,785 | 4,810 | 4,760 | 4,795 | 12,200 |
| 2023/08/23 | 4,765 | 4,800 | 4,740 | 4,800 | 12,600 |
| 2023/08/22 | 4,705 | 4,775 | 4,695 | 4,775 | 12,600 |
| 2023/08/21 | 4,660 | 4,735 | 4,660 | 4,720 | 10,200 |
| 2023/08/18 | 4,720 | 4,720 | 4,645 | 4,690 | 15,400 |
| 2023/08/17 | 4,760 | 4,780 | 4,640 | 4,720 | 9,300 |
| 2023/08/16 | 4,710 | 4,765 | 4,710 | 4,750 | 9,900 |
| 2023/08/15 | 4,690 | 4,770 | 4,675 | 4,760 | 12,800 |
| 2023/08/14 | 4,785 | 4,810 | 4,635 | 4,670 | 21,300 |
| 2023/08/10 | 4,700 | 4,810 | 4,675 | 4,810 | 22,100 |
| 2023/08/09 | 4,680 | 4,705 | 4,610 | 4,700 | 18,500 |
| 2023/08/08 | 4,710 | 4,740 | 4,675 | 4,675 | 17,100 |
| 2023/08/07 | 4,690 | 4,775 | 4,650 | 4,755 | 18,900 |
| 2023/08/04 | 4,715 | 4,740 | 4,685 | 4,690 | 14,000 |
| 2023/08/03 | 4,735 | 4,755 | 4,695 | 4,715 | 30,300 |
| 2023/08/02 | 4,800 | 4,840 | 4,770 | 4,780 | 18,100 |
| 2023/08/01 | 4,805 | 4,835 | 4,780 | 4,820 | 9,200 |
| 2023/07/31 | 4,775 | 4,850 | 4,775 | 4,805 | 12,000 |
| 2023/07/28 | 4,700 | 4,785 | 4,680 | 4,765 | 21,900 |
| 2023/07/27 | 4,780 | 4,825 | 4,700 | 4,800 | 7,900 |
| 2023/07/26 | 4,855 | 4,855 | 4,805 | 4,805 | 8,600 |
| 2023/07/25 | 4,850 | 4,880 | 4,840 | 4,880 | 16,300 |
| 2023/07/24 | 4,830 | 4,850 | 4,780 | 4,830 | 14,800 |
| 2023/07/21 | 4,780 | 4,830 | 4,750 | 4,815 | 15,100 |
| 2023/07/20 | 4,785 | 4,840 | 4,745 | 4,755 | 17,500 |
| 2023/07/19 | 4,595 | 4,770 | 4,595 | 4,770 | 32,000 |
| 2023/07/18 | 4,440 | 4,595 | 4,440 | 4,595 | 24,300 |
| 2023/07/14 | 4,555 | 4,565 | 4,415 | 4,435 | 26,500 |
| 2023/07/13 | 4,440 | 4,495 | 4,390 | 4,490 | 20,700 |
| 2023/07/12 | 4,515 | 4,515 | 4,430 | 4,440 | 17,100 |
| 2023/07/11 | 4,600 | 4,615 | 4,500 | 4,500 | 18,700 |
| 2023/07/10 | 4,570 | 4,655 | 4,570 | 4,605 | 35,900 |
| 2023/07/07 | 4,425 | 4,560 | 4,425 | 4,540 | 27,600 |
| 2023/07/06 | 4,505 | 4,545 | 4,485 | 4,520 | 22,100 |
| 2023/07/05 | 4,565 | 4,570 | 4,480 | 4,555 | 27,600 |
| 2023/07/04 | 4,670 | 4,720 | 4,625 | 4,625 | 20,800 |
| 2023/07/03 | 4,665 | 4,740 | 4,665 | 4,725 | 10,900 |