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 |
|---|---|---|---|---|---|
| 1985/12/28 | 381 | 382 | 381 | 381 | 25,973 |
| 1985/12/27 | 391 | 391 | 380 | 382 | 39,958 |
| 1985/12/26 | 388 | 391 | 388 | 391 | 53,943 |
| 1985/12/25 | 395 | 395 | 387 | 387 | 30,967 |
| 1985/12/24 | 400 | 400 | 390 | 390 | 24,974 |
| 1985/12/23 | 393 | 405 | 393 | 405 | 18,980 |
| 1985/12/21 | 396 | 396 | 395 | 395 | 16,982 |
| 1985/12/20 | 395 | 396 | 395 | 396 | 19,979 |
| 1985/12/19 | 393 | 393 | 390 | 390 | 15,983 |
| 1985/12/18 | 400 | 403 | 392 | 392 | 8,990 |
| 1985/12/17 | 395 | 404 | 395 | 400 | 9,989 |
| 1985/12/16 | 400 | 400 | 395 | 395 | 19,979 |
| 1985/12/13 | 405 | 405 | 395 | 395 | 10,988 |
| 1985/12/12 | 410 | 420 | 410 | 420 | 6,993 |
| 1985/12/11 | 395 | 410 | 395 | 410 | 14,984 |
| 1985/12/10 | 387 | 390 | 387 | 390 | 6,993 |
| 1985/12/09 | 387 | 387 | 387 | 387 | 5,994 |
| 1985/12/07 | 391 | 394 | 391 | 394 | 3,996 |
| 1985/12/06 | 400 | 400 | 390 | 395 | 20,978 |
| 1985/12/05 | 388 | 400 | 388 | 400 | 25,973 |
| 1985/12/04 | 385 | 388 | 385 | 385 | 15,983 |
| 1985/12/03 | 387 | 387 | 385 | 385 | 11,987 |
| 1985/12/02 | 390 | 390 | 385 | 387 | 10,988 |
| 1985/11/30 | 390 | 390 | 386 | 389 | 7,992 |
| 1985/11/29 | 387 | 392 | 387 | 392 | 12,986 |
| 1985/11/28 | 387 | 387 | 385 | 385 | 16,982 |
| 1985/11/27 | 410 | 410 | 390 | 390 | 27,970 |
| 1985/11/26 | 420 | 425 | 410 | 410 | 44,952 |
| 1985/11/25 | 410 | 410 | 405 | 410 | 28,969 |
| 1985/11/22 | 395 | 400 | 380 | 380 | 20,978 |
| 1985/11/21 | 372 | 395 | 372 | 395 | 47,949 |
| 1985/11/20 | 386 | 386 | 385 | 385 | 51,945 |
| 1985/11/19 | 395 | 395 | 385 | 385 | 13,985 |
| 1985/11/18 | 398 | 400 | 398 | 400 | 13,985 |
| 1985/11/16 | 396 | 396 | 396 | 396 | 999 |
| 1985/11/15 | 390 | 400 | 385 | 400 | 29,968 |
| 1985/11/14 | 400 | 400 | 390 | 390 | 19,979 |
| 1985/11/13 | 391 | 400 | 390 | 400 | 19,979 |
| 1985/11/12 | 398 | 398 | 390 | 390 | 13,985 |
| 1985/11/11 | 411 | 412 | 405 | 406 | 25,973 |
| 1985/11/08 | 420 | 420 | 411 | 411 | 45,951 |
| 1985/11/07 | 420 | 427 | 413 | 420 | 18,980 |
| 1985/11/06 | 428 | 428 | 428 | 428 | 1,998 |
| 1985/11/05 | 428 | 428 | 428 | 428 | 12,986 |
| 1985/11/02 | 425 | 425 | 424 | 424 | 9,989 |
| 1985/11/01 | 440 | 440 | 427 | 427 | 36,961 |
| 1985/10/31 | 434 | 435 | 425 | 430 | 41,956 |
| 1985/10/30 | 438 | 438 | 430 | 438 | 26,971 |
| 1985/10/29 | 430 | 443 | 430 | 443 | 81,913 |
| 1985/10/28 | 434 | 434 | 434 | 434 | 23,975 |
| 1985/10/26 | 408 | 418 | 407 | 418 | 93,901 |
| 1985/10/25 | 413 | 420 | 413 | 420 | 34,963 |
| 1985/10/24 | 410 | 410 | 406 | 410 | 57,939 |
| 1985/10/23 | 420 | 420 | 410 | 410 | 10,988 |
| 1985/10/22 | 420 | 420 | 420 | 420 | 5,994 |
| 1985/10/21 | 430 | 435 | 430 | 435 | 26,971 |
| 1985/10/19 | 410 | 429 | 410 | 420 | 31,966 |
| 1985/10/18 | 418 | 420 | 410 | 410 | 40,957 |
| 1985/10/17 | 420 | 420 | 409 | 418 | 77,918 |
| 1985/10/15 | 450 | 455 | 450 | 455 | 30,967 |
| 1985/10/14 | 440 | 440 | 435 | 440 | 29,968 |
| 1985/10/11 | 440 | 440 | 429 | 435 | 40,957 |
| 1985/10/09 | 454 | 455 | 439 | 439 | 43,954 |
| 1985/10/08 | 450 | 454 | 446 | 454 | 24,974 |
| 1985/10/07 | 468 | 468 | 455 | 455 | 41,956 |
| 1985/10/05 | 466 | 468 | 461 | 463 | 26,971 |
| 1985/10/04 | 472 | 476 | 470 | 473 | 51,945 |
| 1985/10/03 | 466 | 482 | 465 | 476 | 90,904 |
| 1985/10/02 | 478 | 485 | 466 | 467 | 145,846 |
| 1985/10/01 | 496 | 497 | 470 | 470 | 120,872 |
| 1985/09/30 | 498 | 498 | 487 | 493 | 138,853 |
| 1985/09/28 | 485 | 499 | 470 | 499 | 91,903 |
| 1985/09/27 | 481 | 501 | 479 | 485 | 331,649 |
| 1985/09/26 | 478 | 481 | 468 | 475 | 246,739 |
| 1985/09/25 | 460 | 481 | 458 | 469 | 280,703 |
| 1985/09/24 | 463 | 470 | 450 | 453 | 129,863 |
| 1985/09/21 | 450 | 460 | 450 | 460 | 55,941 |
| 1985/09/20 | 450 | 464 | 440 | 440 | 126,866 |
| 1985/09/19 | 440 | 454 | 440 | 450 | 119,873 |
| 1985/09/18 | 416 | 420 | 416 | 420 | 28,969 |
| 1985/09/17 | 405 | 416 | 405 | 416 | 35,962 |
| 1985/09/13 | 410 | 410 | 407 | 409 | 37,960 |
| 1985/09/12 | 419 | 419 | 410 | 410 | 28,969 |
| 1985/09/11 | 417 | 420 | 410 | 417 | 25,973 |
| 1985/09/10 | 395 | 410 | 395 | 403 | 47,949 |
| 1985/09/09 | 401 | 401 | 395 | 399 | 19,979 |
| 1985/09/07 | 400 | 400 | 400 | 400 | 4,995 |
| 1985/09/06 | 395 | 405 | 390 | 405 | 61,935 |
| 1985/09/05 | 405 | 410 | 400 | 410 | 26,971 |
| 1985/09/04 | 391 | 392 | 390 | 392 | 20,978 |
| 1985/09/03 | 407 | 409 | 385 | 385 | 56,940 |
| 1985/09/02 | 403 | 411 | 402 | 410 | 32,965 |
| 1985/08/31 | 401 | 401 | 401 | 401 | 10,988 |
| 1985/08/30 | 413 | 413 | 410 | 410 | 40,957 |
| 1985/08/29 | 425 | 426 | 410 | 410 | 54,942 |
| 1985/08/28 | 436 | 437 | 425 | 425 | 30,967 |
| 1985/08/27 | 425 | 433 | 425 | 433 | 12,986 |
| 1985/08/26 | 426 | 426 | 422 | 423 | 18,980 |
| 1985/08/24 | 428 | 428 | 420 | 420 | 19,979 |
| 1985/08/23 | 439 | 439 | 423 | 427 | 17,981 |
| 1985/08/22 | 447 | 450 | 438 | 438 | 37,960 |
| 1985/08/21 | 434 | 445 | 434 | 445 | 24,974 |
| 1985/08/20 | 437 | 440 | 437 | 438 | 20,978 |
| 1985/08/19 | 440 | 440 | 435 | 435 | 12,986 |
| 1985/08/17 | 441 | 451 | 440 | 450 | 37,960 |
| 1985/08/16 | 440 | 440 | 436 | 436 | 39,958 |
| 1985/08/15 | 469 | 469 | 460 | 460 | 84,910 |
| 1985/08/14 | 417 | 460 | 417 | 451 | 64,931 |
| 1985/08/13 | 443 | 443 | 420 | 420 | 33,964 |
| 1985/08/12 | 441 | 448 | 440 | 443 | 53,943 |
| 1985/08/09 | 430 | 440 | 425 | 440 | 73,922 |
| 1985/08/08 | 420 | 420 | 415 | 420 | 103,890 |
| 1985/08/07 | 389 | 390 | 380 | 389 | 111,882 |
| 1985/08/06 | 422 | 422 | 390 | 390 | 36,961 |
| 1985/08/05 | 429 | 430 | 420 | 420 | 19,979 |
| 1985/08/03 | 435 | 437 | 423 | 430 | 48,948 |
| 1985/08/02 | 446 | 446 | 437 | 437 | 47,949 |
| 1985/08/01 | 420 | 435 | 420 | 431 | 65,930 |
| 1985/07/31 | 453 | 456 | 428 | 428 | 78,917 |
| 1985/07/30 | 481 | 481 | 450 | 450 | 115,878 |
| 1985/07/29 | 501 | 501 | 485 | 490 | 278,705 |
| 1985/07/27 | 480 | 489 | 478 | 489 | 159,831 |
| 1985/07/26 | 480 | 480 | 465 | 478 | 105,888 |
| 1985/07/25 | 481 | 483 | 467 | 467 | 124,868 |
| 1985/07/24 | 476 | 486 | 472 | 486 | 132,860 |
| 1985/07/23 | 483 | 496 | 451 | 451 | 182,807 |
| 1985/07/22 | 497 | 498 | 481 | 481 | 333,647 |
| 1985/07/20 | 470 | 488 | 468 | 488 | 266,718 |
| 1985/07/19 | 437 | 470 | 437 | 457 | 356,623 |
| 1985/07/18 | 444 | 445 | 439 | 442 | 310,672 |
| 1985/07/17 | 470 | 482 | 469 | 469 | 316,665 |
| 1985/07/16 | 501 | 501 | 475 | 481 | 581,385 |
| 1985/07/15 | 530 | 546 | 500 | 501 | 1,298,627 |
| 1985/07/12 | 434 | 516 | 431 | 515 | 1,450,467 |
| 1985/07/11 | 450 | 460 | 431 | 439 | 1,036,904 |
| 1985/07/10 | 425 | 426 | 415 | 421 | 1,664,241 |
| 1985/07/09 | 329 | 381 | 325 | 375 | 811,143 |
| 1985/07/08 | 323 | 330 | 323 | 325 | 47,949 |
| 1985/07/06 | 325 | 329 | 321 | 321 | 42,955 |
| 1985/07/05 | 330 | 333 | 325 | 325 | 124,868 |
| 1985/07/04 | 312 | 312 | 310 | 310 | 26,971 |
| 1985/07/03 | 295 | 313 | 295 | 313 | 32,965 |
| 1985/07/02 | 290 | 290 | 290 | 290 | 10,988 |
| 1985/07/01 | 285 | 290 | 285 | 290 | 8,990 |
| 1985/06/29 | 280 | 282 | 280 | 282 | 8,990 |
| 1985/06/28 | 284 | 285 | 281 | 282 | 19,979 |
| 1985/06/27 | 296 | 299 | 289 | 289 | 54,942 |
| 1985/06/26 | 299 | 299 | 296 | 296 | 10,988 |
| 1985/06/25 | 300 | 300 | 296 | 296 | 39,958 |
| 1985/06/24 | 303 | 303 | 300 | 300 | 7,992 |
| 1985/06/22 | 305 | 305 | 302 | 302 | 4,995 |
| 1985/06/21 | 305 | 305 | 300 | 305 | 34,963 |
| 1985/06/20 | 315 | 315 | 308 | 308 | 22,976 |
| 1985/06/19 | 315 | 316 | 314 | 314 | 30,967 |
| 1985/06/18 | 316 | 320 | 315 | 320 | 42,955 |
| 1985/06/17 | 316 | 316 | 315 | 315 | 7,992 |
| 1985/06/15 | 316 | 316 | 314 | 314 | 6,993 |
| 1985/06/14 | 320 | 324 | 317 | 323 | 80,914 |
| 1985/06/13 | 315 | 320 | 315 | 315 | 27,970 |
| 1985/06/12 | 315 | 315 | 310 | 310 | 33,964 |
| 1985/06/11 | 320 | 320 | 314 | 319 | 35,962 |
| 1985/06/10 | 340 | 344 | 327 | 329 | 166,824 |
| 1985/06/07 | 335 | 340 | 328 | 334 | 300,682 |
| 1985/06/06 | 315 | 330 | 310 | 330 | 214,773 |
| 1985/06/05 | 296 | 316 | 296 | 310 | 157,833 |
| 1985/06/04 | 293 | 295 | 291 | 295 | 56,940 |
| 1985/06/03 | 296 | 296 | 291 | 295 | 44,952 |
| 1985/06/01 | 292 | 293 | 288 | 291 | 20,978 |
| 1985/05/31 | 292 | 292 | 290 | 291 | 18,980 |
| 1985/05/30 | 284 | 285 | 280 | 282 | 15,983 |
| 1985/05/29 | 282 | 284 | 281 | 283 | 25,973 |
| 1985/05/28 | 280 | 284 | 280 | 280 | 8,990 |
| 1985/05/27 | 285 | 285 | 280 | 285 | 20,978 |
| 1985/05/25 | 285 | 285 | 285 | 285 | 14,984 |
| 1985/05/24 | 285 | 285 | 285 | 285 | 19,979 |
| 1985/05/23 | 288 | 290 | 286 | 286 | 14,984 |
| 1985/05/22 | 286 | 289 | 286 | 288 | 8,990 |
| 1985/05/21 | 293 | 295 | 287 | 290 | 23,975 |
| 1985/05/20 | 289 | 289 | 288 | 288 | 9,989 |
| 1985/05/18 | 293 | 293 | 285 | 285 | 14,984 |
| 1985/05/17 | 294 | 294 | 290 | 290 | 10,988 |
| 1985/05/16 | 295 | 295 | 290 | 291 | 32,965 |
| 1985/05/15 | 285 | 294 | 285 | 294 | 30,967 |
| 1985/05/14 | 289 | 289 | 280 | 280 | 22,976 |
| 1985/05/13 | 285 | 290 | 285 | 285 | 30,967 |
| 1985/05/10 | 291 | 291 | 285 | 285 | 36,961 |
| 1985/05/09 | 290 | 291 | 290 | 291 | 5,994 |
| 1985/05/08 | 290 | 297 | 285 | 297 | 22,976 |
| 1985/05/07 | 300 | 300 | 295 | 295 | 60,936 |
| 1985/05/04 | 300 | 300 | 297 | 297 | 164,826 |
| 1985/05/02 | 292 | 292 | 285 | 285 | 17,981 |
| 1985/05/01 | 285 | 295 | 285 | 295 | 48,948 |
| 1985/04/30 | 280 | 280 | 280 | 280 | 6,993 |
| 1985/04/27 | 278 | 278 | 275 | 275 | 5,994 |
| 1985/04/26 | 281 | 281 | 277 | 277 | 15,983 |
| 1985/04/25 | 276 | 281 | 276 | 280 | 17,981 |
| 1985/04/24 | 281 | 282 | 275 | 275 | 14,984 |
| 1985/04/23 | 287 | 287 | 281 | 281 | 22,976 |
| 1985/04/22 | 295 | 295 | 286 | 287 | 72,923 |
| 1985/04/20 | 285 | 290 | 285 | 290 | 55,941 |
| 1985/04/19 | 282 | 288 | 282 | 285 | 96,898 |
| 1985/04/18 | 290 | 290 | 280 | 285 | 112,881 |
| 1985/04/17 | 263 | 290 | 262 | 290 | 125,867 |
| 1985/04/16 | 270 | 270 | 260 | 265 | 17,981 |
| 1985/04/15 | 266 | 267 | 265 | 265 | 8,990 |
| 1985/04/12 | 268 | 268 | 266 | 266 | 9,989 |
| 1985/04/11 | 270 | 270 | 265 | 266 | 9,989 |
| 1985/04/10 | 271 | 272 | 266 | 270 | 57,939 |
| 1985/04/09 | 260 | 265 | 260 | 263 | 37,960 |
| 1985/04/08 | 265 | 265 | 260 | 265 | 29,968 |
| 1985/04/06 | 268 | 268 | 267 | 267 | 5,994 |
| 1985/04/05 | 266 | 268 | 266 | 268 | 6,993 |
| 1985/04/04 | 265 | 268 | 265 | 267 | 13,985 |
| 1985/04/03 | 261 | 269 | 261 | 269 | 3,996 |
| 1985/04/02 | 266 | 269 | 261 | 261 | 17,981 |
| 1985/04/01 | 265 | 268 | 264 | 267 | 27,970 |
| 1985/03/30 | 269 | 275 | 255 | 260 | 42,955 |
| 1985/03/29 | 261 | 290 | 261 | 282 | 97,897 |
| 1985/03/28 | 255 | 255 | 251 | 251 | 11,987 |
| 1985/03/27 | 248 | 255 | 248 | 253 | 23,975 |
| 1985/03/26 | 241 | 248 | 241 | 248 | 3,996 |
| 1985/03/25 | 250 | 250 | 245 | 245 | 11,987 |
| 1985/03/22 | 249 | 249 | 248 | 248 | 7,992 |
| 1985/03/20 | 249 | 249 | 249 | 249 | 2,997 |
| 1985/03/19 | 250 | 250 | 250 | 250 | 4,995 |
| 1985/03/18 | 250 | 255 | 248 | 250 | 7,992 |
| 1985/03/16 | 250 | 250 | 250 | 250 | 12,986 |
| 1985/03/15 | 251 | 255 | 250 | 251 | 17,981 |
| 1985/03/14 | 251 | 251 | 250 | 250 | 13,985 |
| 1985/03/13 | 255 | 258 | 250 | 250 | 20,978 |
| 1985/03/12 | 258 | 258 | 255 | 255 | 4,995 |
| 1985/03/11 | 251 | 259 | 251 | 259 | 19,979 |
| 1985/03/08 | 256 | 258 | 251 | 251 | 13,985 |
| 1985/03/07 | 255 | 260 | 255 | 259 | 26,971 |
| 1985/03/06 | 245 | 250 | 245 | 250 | 5,994 |
| 1985/03/05 | 250 | 250 | 245 | 245 | 32,965 |
| 1985/03/04 | 250 | 253 | 245 | 253 | 18,980 |
| 1985/03/02 | 250 | 250 | 250 | 250 | 6,993 |
| 1985/03/01 | 253 | 253 | 242 | 242 | 24,974 |
| 1985/02/28 | 250 | 250 | 250 | 250 | 3,996 |
| 1985/02/27 | 250 | 250 | 242 | 242 | 19,979 |
| 1985/02/26 | 240 | 249 | 240 | 249 | 10,988 |
| 1985/02/25 | 240 | 240 | 236 | 236 | 10,988 |
| 1985/02/23 | 240 | 240 | 240 | 240 | 1,998 |
| 1985/02/22 | 236 | 240 | 236 | 240 | 2,997 |
| 1985/02/20 | 236 | 236 | 235 | 235 | 2,997 |
| 1985/02/19 | 240 | 240 | 240 | 240 | 999 |
| 1985/02/18 | 235 | 235 | 235 | 235 | 2,997 |
| 1985/02/16 | 239 | 239 | 239 | 239 | 999 |
| 1985/02/15 | 239 | 239 | 239 | 239 | 4,995 |
| 1985/02/14 | 239 | 239 | 239 | 239 | 1,998 |
| 1985/02/13 | 239 | 239 | 239 | 239 | 8,990 |
| 1985/02/12 | 238 | 239 | 238 | 239 | 5,994 |
| 1985/02/07 | 239 | 239 | 238 | 238 | 4,995 |
| 1985/02/06 | 237 | 237 | 237 | 237 | 9,989 |
| 1985/02/05 | 242 | 242 | 241 | 241 | 9,989 |
| 1985/02/04 | 240 | 240 | 240 | 240 | 9,989 |
| 1985/02/02 | 237 | 240 | 237 | 240 | 5,994 |
| 1985/02/01 | 237 | 238 | 237 | 238 | 4,995 |
| 1985/01/31 | 238 | 238 | 238 | 238 | 7,992 |
| 1985/01/29 | 238 | 238 | 238 | 238 | 6,993 |
| 1985/01/28 | 238 | 238 | 238 | 238 | 3,996 |
| 1985/01/25 | 237 | 237 | 237 | 237 | 5,994 |
| 1985/01/23 | 236 | 236 | 236 | 236 | 3,996 |
| 1985/01/22 | 236 | 236 | 235 | 235 | 6,993 |
| 1985/01/18 | 249 | 249 | 246 | 246 | 4,995 |
| 1985/01/17 | 250 | 250 | 250 | 250 | 23,975 |
| 1985/01/16 | 245 | 245 | 245 | 245 | 1,998 |
| 1985/01/10 | 249 | 250 | 249 | 250 | 2,997 |
| 1985/01/09 | 244 | 250 | 244 | 250 | 11,987 |
| 1985/01/08 | 249 | 249 | 249 | 249 | 12,986 |
| 1985/01/05 | 249 | 249 | 249 | 249 | 1,998 |