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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,246 | 1,254 | 1,233 | 1,236 | 48,000 |
| 2024/07/25 | 1,270 | 1,280 | 1,246 | 1,256 | 155,900 |
| 2024/07/24 | 1,277 | 1,280 | 1,259 | 1,264 | 53,700 |
| 2024/07/23 | 1,271 | 1,286 | 1,268 | 1,282 | 43,600 |
| 2024/07/22 | 1,295 | 1,295 | 1,267 | 1,271 | 51,700 |
| 2024/07/19 | 1,301 | 1,303 | 1,290 | 1,295 | 61,000 |
| 2024/07/18 | 1,302 | 1,325 | 1,302 | 1,305 | 60,700 |
| 2024/07/17 | 1,320 | 1,321 | 1,300 | 1,318 | 80,100 |
| 2024/07/16 | 1,330 | 1,330 | 1,306 | 1,312 | 96,200 |
| 2024/07/12 | 1,290 | 1,312 | 1,290 | 1,304 | 54,600 |
| 2024/07/11 | 1,310 | 1,317 | 1,289 | 1,300 | 81,100 |
| 2024/07/10 | 1,302 | 1,302 | 1,282 | 1,298 | 144,800 |
| 2024/07/09 | 1,287 | 1,313 | 1,285 | 1,294 | 110,500 |
| 2024/07/08 | 1,326 | 1,326 | 1,286 | 1,294 | 85,500 |
| 2024/07/05 | 1,342 | 1,354 | 1,321 | 1,322 | 117,000 |
| 2024/07/04 | 1,310 | 1,337 | 1,304 | 1,334 | 118,600 |
| 2024/07/03 | 1,295 | 1,315 | 1,295 | 1,315 | 99,700 |
| 2024/07/02 | 1,308 | 1,311 | 1,289 | 1,296 | 94,600 |
| 2024/07/01 | 1,318 | 1,322 | 1,290 | 1,310 | 150,900 |
| 2024/06/28 | 1,329 | 1,333 | 1,301 | 1,311 | 79,000 |
| 2024/06/27 | 1,305 | 1,329 | 1,300 | 1,325 | 98,400 |
| 2024/06/26 | 1,305 | 1,313 | 1,288 | 1,313 | 128,400 |
| 2024/06/25 | 1,300 | 1,318 | 1,290 | 1,307 | 269,400 |
| 2024/06/24 | 1,296 | 1,301 | 1,276 | 1,291 | 169,000 |
| 2024/06/21 | 1,279 | 1,295 | 1,262 | 1,290 | 504,600 |
| 2024/06/20 | 1,273 | 1,294 | 1,267 | 1,279 | 160,500 |
| 2024/06/19 | 1,240 | 1,278 | 1,239 | 1,274 | 126,100 |
| 2024/06/18 | 1,211 | 1,242 | 1,202 | 1,231 | 116,900 |
| 2024/06/17 | 1,181 | 1,203 | 1,172 | 1,200 | 129,900 |
| 2024/06/14 | 1,134 | 1,184 | 1,134 | 1,182 | 169,300 |
| 2024/06/13 | 1,162 | 1,167 | 1,135 | 1,139 | 77,400 |
| 2024/06/12 | 1,166 | 1,174 | 1,162 | 1,167 | 31,400 |
| 2024/06/11 | 1,170 | 1,178 | 1,163 | 1,168 | 46,800 |
| 2024/06/10 | 1,154 | 1,170 | 1,150 | 1,170 | 55,500 |
| 2024/06/07 | 1,159 | 1,159 | 1,142 | 1,149 | 80,700 |
| 2024/06/06 | 1,164 | 1,167 | 1,150 | 1,160 | 122,100 |
| 2024/06/05 | 1,175 | 1,182 | 1,164 | 1,164 | 68,300 |
| 2024/06/04 | 1,171 | 1,182 | 1,164 | 1,177 | 67,500 |
| 2024/06/03 | 1,185 | 1,191 | 1,177 | 1,178 | 62,900 |
| 2024/05/31 | 1,177 | 1,185 | 1,169 | 1,183 | 73,400 |
| 2024/05/30 | 1,180 | 1,190 | 1,162 | 1,176 | 164,000 |
| 2024/05/29 | 1,204 | 1,222 | 1,195 | 1,196 | 161,500 |
| 2024/05/28 | 1,183 | 1,184 | 1,171 | 1,175 | 84,500 |
| 2024/05/27 | 1,211 | 1,215 | 1,174 | 1,189 | 109,000 |
| 2024/05/24 | 1,214 | 1,224 | 1,205 | 1,211 | 83,200 |
| 2024/05/23 | 1,213 | 1,232 | 1,206 | 1,222 | 103,200 |
| 2024/05/22 | 1,210 | 1,229 | 1,202 | 1,206 | 161,800 |
| 2024/05/21 | 1,198 | 1,218 | 1,191 | 1,191 | 82,000 |
| 2024/05/20 | 1,210 | 1,220 | 1,196 | 1,196 | 75,200 |
| 2024/05/17 | 1,200 | 1,213 | 1,191 | 1,210 | 89,400 |
| 2024/05/16 | 1,216 | 1,223 | 1,191 | 1,196 | 125,500 |
| 2024/05/15 | 1,241 | 1,247 | 1,178 | 1,216 | 181,300 |
| 2024/05/14 | 1,238 | 1,245 | 1,214 | 1,238 | 200,300 |
| 2024/05/13 | 1,280 | 1,280 | 1,201 | 1,217 | 371,600 |
| 2024/05/10 | 1,318 | 1,328 | 1,303 | 1,310 | 172,600 |
| 2024/05/09 | 1,292 | 1,303 | 1,284 | 1,302 | 100,200 |
| 2024/05/08 | 1,280 | 1,305 | 1,280 | 1,297 | 240,700 |
| 2024/05/07 | 1,281 | 1,291 | 1,278 | 1,282 | 134,000 |
| 2024/05/02 | 1,290 | 1,290 | 1,277 | 1,281 | 50,700 |
| 2024/05/01 | 1,280 | 1,293 | 1,276 | 1,291 | 55,600 |
| 2024/04/30 | 1,270 | 1,299 | 1,270 | 1,298 | 126,200 |
| 2024/04/26 | 1,254 | 1,269 | 1,241 | 1,269 | 113,800 |
| 2024/04/25 | 1,266 | 1,272 | 1,252 | 1,253 | 103,900 |
| 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 |