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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/20 | 1,258 | 1,275 | 1,250 | 1,250 | 53,400 |
| 2024/11/19 | 1,250 | 1,271 | 1,250 | 1,261 | 54,400 |
| 2024/11/18 | 1,250 | 1,265 | 1,248 | 1,249 | 28,900 |
| 2024/11/15 | 1,252 | 1,273 | 1,250 | 1,250 | 47,600 |
| 2024/11/14 | 1,249 | 1,267 | 1,249 | 1,251 | 40,300 |
| 2024/11/13 | 1,237 | 1,254 | 1,237 | 1,250 | 43,700 |
| 2024/11/12 | 1,247 | 1,254 | 1,236 | 1,237 | 71,700 |
| 2024/11/11 | 1,261 | 1,268 | 1,246 | 1,247 | 62,400 |
| 2024/11/08 | 1,305 | 1,309 | 1,263 | 1,263 | 79,900 |
| 2024/11/07 | 1,287 | 1,309 | 1,270 | 1,304 | 96,900 |
| 2024/11/06 | 1,265 | 1,283 | 1,257 | 1,261 | 92,700 |
| 2024/11/05 | 1,255 | 1,269 | 1,240 | 1,260 | 83,000 |
| 2024/11/01 | 1,254 | 1,268 | 1,249 | 1,249 | 58,300 |
| 2024/10/31 | 1,258 | 1,278 | 1,258 | 1,267 | 66,000 |
| 2024/10/30 | 1,269 | 1,276 | 1,256 | 1,261 | 425,900 |
| 2024/10/29 | 1,251 | 1,260 | 1,244 | 1,254 | 51,100 |
| 2024/10/28 | 1,230 | 1,265 | 1,226 | 1,258 | 67,500 |
| 2024/10/25 | 1,251 | 1,255 | 1,230 | 1,241 | 54,300 |
| 2024/10/24 | 1,250 | 1,265 | 1,238 | 1,248 | 87,800 |
| 2024/10/23 | 1,263 | 1,279 | 1,259 | 1,265 | 77,200 |
| 2024/10/22 | 1,278 | 1,278 | 1,255 | 1,263 | 109,200 |
| 2024/10/21 | 1,283 | 1,285 | 1,277 | 1,280 | 51,800 |
| 2024/10/18 | 1,287 | 1,295 | 1,277 | 1,285 | 53,300 |
| 2024/10/17 | 1,301 | 1,301 | 1,286 | 1,289 | 84,400 |
| 2024/10/16 | 1,296 | 1,323 | 1,289 | 1,314 | 177,600 |
| 2024/10/15 | 1,294 | 1,304 | 1,283 | 1,298 | 97,800 |
| 2024/10/11 | 1,279 | 1,285 | 1,269 | 1,281 | 90,800 |
| 2024/10/10 | 1,283 | 1,299 | 1,281 | 1,288 | 136,500 |
| 2024/10/09 | 1,298 | 1,304 | 1,273 | 1,278 | 253,900 |
| 2024/10/08 | 1,378 | 1,380 | 1,278 | 1,292 | 485,300 |
| 2024/10/07 | 1,430 | 1,455 | 1,408 | 1,408 | 131,300 |
| 2024/10/04 | 1,398 | 1,427 | 1,388 | 1,427 | 79,200 |
| 2024/10/03 | 1,405 | 1,405 | 1,381 | 1,390 | 40,300 |
| 2024/10/02 | 1,400 | 1,406 | 1,368 | 1,378 | 69,300 |
| 2024/10/01 | 1,379 | 1,403 | 1,372 | 1,400 | 57,000 |
| 2024/09/30 | 1,379 | 1,389 | 1,368 | 1,379 | 83,800 |
| 2024/09/27 | 1,427 | 1,436 | 1,393 | 1,399 | 98,600 |
| 2024/09/26 | 1,389 | 1,432 | 1,376 | 1,427 | 156,900 |
| 2024/09/25 | 1,385 | 1,388 | 1,371 | 1,381 | 74,700 |
| 2024/09/24 | 1,350 | 1,388 | 1,346 | 1,374 | 147,600 |
| 2024/09/20 | 1,385 | 1,387 | 1,326 | 1,326 | 274,000 |
| 2024/09/19 | 1,380 | 1,391 | 1,374 | 1,379 | 71,600 |
| 2024/09/18 | 1,360 | 1,395 | 1,349 | 1,370 | 125,200 |
| 2024/09/17 | 1,330 | 1,352 | 1,317 | 1,345 | 94,000 |
| 2024/09/13 | 1,307 | 1,315 | 1,299 | 1,315 | 69,000 |
| 2024/09/12 | 1,324 | 1,333 | 1,310 | 1,318 | 50,000 |
| 2024/09/11 | 1,324 | 1,324 | 1,284 | 1,297 | 71,500 |
| 2024/09/10 | 1,306 | 1,341 | 1,306 | 1,324 | 40,700 |
| 2024/09/09 | 1,293 | 1,321 | 1,293 | 1,312 | 53,200 |
| 2024/09/06 | 1,320 | 1,320 | 1,291 | 1,299 | 29,800 |
| 2024/09/05 | 1,300 | 1,317 | 1,290 | 1,303 | 52,800 |
| 2024/09/04 | 1,311 | 1,342 | 1,311 | 1,321 | 101,800 |
| 2024/09/03 | 1,332 | 1,350 | 1,329 | 1,341 | 58,900 |
| 2024/09/02 | 1,369 | 1,372 | 1,304 | 1,324 | 54,200 |
| 2024/08/30 | 1,368 | 1,373 | 1,349 | 1,366 | 46,300 |
| 2024/08/29 | 1,361 | 1,369 | 1,353 | 1,365 | 38,700 |
| 2024/08/28 | 1,340 | 1,365 | 1,314 | 1,361 | 59,900 |
| 2024/08/27 | 1,369 | 1,369 | 1,341 | 1,341 | 46,600 |
| 2024/08/26 | 1,338 | 1,369 | 1,335 | 1,369 | 82,100 |
| 2024/08/23 | 1,367 | 1,376 | 1,338 | 1,338 | 90,800 |
| 2024/08/22 | 1,337 | 1,366 | 1,337 | 1,363 | 137,300 |
| 2024/08/21 | 1,324 | 1,333 | 1,310 | 1,333 | 50,900 |
| 2024/08/20 | 1,316 | 1,333 | 1,310 | 1,333 | 75,000 |
| 2024/08/19 | 1,304 | 1,320 | 1,301 | 1,312 | 67,100 |