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 |
---|---|---|---|---|---|
1986/12/27 | 511 | 516 | 504 | 516 | 15,983 |
1986/12/26 | 514 | 514 | 503 | 503 | 16,982 |
1986/12/25 | 521 | 521 | 491 | 491 | 57,939 |
1986/12/24 | 521 | 521 | 511 | 511 | 43,954 |
1986/12/23 | 511 | 521 | 506 | 521 | 35,962 |
1986/12/22 | 528 | 528 | 511 | 516 | 33,964 |
1986/12/19 | 519 | 531 | 519 | 528 | 17,981 |
1986/12/18 | 526 | 531 | 521 | 531 | 19,979 |
1986/12/17 | 529 | 529 | 517 | 517 | 17,981 |
1986/12/16 | 531 | 549 | 528 | 531 | 43,954 |
1986/12/15 | 511 | 531 | 511 | 517 | 17,981 |
1986/12/12 | 521 | 530 | 518 | 521 | 29,968 |
1986/12/11 | 531 | 531 | 520 | 520 | 19,979 |
1986/12/10 | 521 | 526 | 517 | 518 | 11,987 |
1986/12/09 | 518 | 531 | 517 | 517 | 31,966 |
1986/12/08 | 522 | 545 | 516 | 516 | 43,954 |
1986/12/06 | 523 | 523 | 520 | 520 | 7,992 |
1986/12/05 | 535 | 537 | 524 | 524 | 57,939 |
1986/12/04 | 536 | 544 | 536 | 536 | 76,919 |
1986/12/03 | 541 | 545 | 535 | 536 | 31,966 |
1986/12/02 | 541 | 541 | 516 | 539 | 71,924 |
1986/12/01 | 542 | 546 | 531 | 541 | 44,952 |
1986/11/29 | 551 | 556 | 546 | 551 | 88,906 |
1986/11/28 | 501 | 531 | 501 | 531 | 87,907 |
1986/11/27 | 494 | 501 | 494 | 501 | 46,950 |
1986/11/26 | 500 | 501 | 494 | 494 | 34,963 |
1986/11/25 | 501 | 501 | 492 | 492 | 20,978 |
1986/11/22 | 496 | 499 | 492 | 499 | 13,985 |
1986/11/21 | 492 | 498 | 491 | 496 | 27,970 |
1986/11/20 | 470 | 481 | 470 | 481 | 28,969 |
1986/11/19 | 472 | 472 | 470 | 470 | 19,979 |
1986/11/18 | 478 | 485 | 476 | 485 | 16,982 |
1986/11/17 | 481 | 486 | 476 | 476 | 32,965 |
1986/11/14 | 473 | 481 | 472 | 481 | 26,971 |
1986/11/13 | 480 | 481 | 470 | 476 | 23,975 |
1986/11/12 | 456 | 470 | 456 | 470 | 90,904 |
1986/11/11 | 450 | 451 | 441 | 449 | 20,978 |
1986/11/10 | 445 | 448 | 440 | 440 | 34,963 |
1986/11/07 | 448 | 449 | 448 | 449 | 10,988 |
1986/11/06 | 430 | 450 | 430 | 450 | 13,985 |
1986/11/05 | 430 | 431 | 430 | 431 | 10,988 |
1986/11/04 | 450 | 450 | 449 | 450 | 8,990 |
1986/11/01 | 456 | 456 | 450 | 450 | 10,988 |
1986/10/31 | 462 | 462 | 459 | 459 | 23,975 |
1986/10/30 | 450 | 460 | 450 | 460 | 10,988 |
1986/10/29 | 435 | 465 | 430 | 465 | 37,960 |
1986/10/27 | 412 | 420 | 410 | 420 | 10,988 |
1986/10/25 | 410 | 410 | 407 | 407 | 17,981 |
1986/10/24 | 425 | 425 | 411 | 411 | 25,973 |
1986/10/23 | 402 | 406 | 401 | 406 | 2,997 |
1986/10/22 | 415 | 416 | 400 | 400 | 41,956 |
1986/10/21 | 426 | 426 | 416 | 420 | 10,988 |
1986/10/20 | 425 | 426 | 422 | 425 | 13,985 |
1986/10/17 | 440 | 440 | 425 | 425 | 21,977 |
1986/10/16 | 452 | 452 | 440 | 440 | 13,985 |
1986/10/15 | 455 | 456 | 450 | 452 | 22,976 |
1986/10/14 | 455 | 455 | 455 | 455 | 1,998 |
1986/10/13 | 476 | 476 | 460 | 460 | 13,985 |
1986/10/09 | 470 | 476 | 460 | 461 | 15,983 |
1986/10/08 | 457 | 470 | 455 | 470 | 23,975 |
1986/10/07 | 470 | 470 | 455 | 455 | 41,956 |
1986/10/06 | 486 | 486 | 481 | 481 | 16,982 |
1986/10/04 | 466 | 466 | 465 | 465 | 23,975 |
1986/10/03 | 446 | 450 | 440 | 445 | 60,936 |
1986/10/02 | 442 | 450 | 436 | 445 | 101,892 |
1986/10/01 | 452 | 452 | 420 | 420 | 110,883 |
1986/09/30 | 481 | 481 | 476 | 476 | 12,986 |
1986/09/29 | 513 | 513 | 496 | 496 | 20,978 |
1986/09/27 | 517 | 522 | 511 | 511 | 12,986 |
1986/09/26 | 524 | 524 | 515 | 515 | 31,966 |
1986/09/25 | 532 | 541 | 527 | 527 | 28,969 |
1986/09/24 | 532 | 541 | 532 | 541 | 27,970 |
1986/09/22 | 536 | 541 | 527 | 527 | 21,977 |
1986/09/19 | 526 | 541 | 519 | 541 | 43,954 |
1986/09/18 | 531 | 540 | 526 | 526 | 40,957 |
1986/09/17 | 516 | 531 | 516 | 526 | 115,878 |
1986/09/16 | 555 | 555 | 521 | 521 | 9,989 |
1986/09/12 | 519 | 556 | 519 | 556 | 69,926 |
1986/09/11 | 591 | 591 | 556 | 556 | 24,974 |
1986/09/10 | 561 | 591 | 561 | 581 | 38,959 |
1986/09/09 | 571 | 571 | 550 | 561 | 26,971 |
1986/09/08 | 579 | 579 | 571 | 571 | 105,888 |
1986/09/06 | 594 | 594 | 579 | 579 | 22,976 |
1986/09/05 | 591 | 601 | 579 | 579 | 40,957 |
1986/09/04 | 581 | 601 | 581 | 601 | 43,954 |
1986/09/03 | 586 | 591 | 581 | 591 | 41,956 |
1986/09/02 | 593 | 597 | 586 | 593 | 66,929 |
1986/09/01 | 591 | 593 | 586 | 593 | 58,938 |
1986/08/30 | 590 | 590 | 576 | 576 | 17,981 |
1986/08/29 | 591 | 591 | 591 | 591 | 25,973 |
1986/08/28 | 581 | 581 | 560 | 560 | 9,989 |
1986/08/27 | 596 | 596 | 562 | 571 | 152,838 |
1986/08/26 | 571 | 591 | 561 | 586 | 35,962 |
1986/08/25 | 541 | 541 | 541 | 541 | 19,979 |
1986/08/22 | 573 | 573 | 561 | 571 | 27,970 |
1986/08/21 | 576 | 581 | 572 | 572 | 37,960 |
1986/08/20 | 591 | 596 | 572 | 572 | 85,909 |
1986/08/19 | 591 | 601 | 586 | 586 | 75,920 |
1986/08/18 | 620 | 620 | 591 | 591 | 140,851 |
1986/08/15 | 591 | 609 | 591 | 609 | 38,959 |
1986/08/14 | 601 | 601 | 581 | 581 | 36,961 |
1986/08/13 | 571 | 576 | 571 | 571 | 90,904 |
1986/08/12 | 571 | 586 | 561 | 567 | 114,879 |
1986/08/11 | 581 | 581 | 566 | 566 | 37,960 |
1986/08/08 | 589 | 591 | 581 | 581 | 26,971 |
1986/08/07 | 586 | 623 | 586 | 587 | 48,948 |
1986/08/06 | 586 | 598 | 583 | 586 | 66,929 |
1986/08/05 | 592 | 619 | 592 | 596 | 63,932 |
1986/08/04 | 621 | 623 | 591 | 623 | 52,944 |
1986/08/02 | 622 | 626 | 610 | 625 | 52,944 |
1986/08/01 | 626 | 626 | 591 | 613 | 104,889 |
1986/07/31 | 640 | 651 | 597 | 616 | 187,801 |
1986/07/30 | 586 | 641 | 586 | 641 | 174,815 |
1986/07/29 | 587 | 604 | 582 | 582 | 97,897 |
1986/07/28 | 588 | 596 | 576 | 582 | 26,971 |
1986/07/26 | 590 | 601 | 589 | 589 | 21,977 |
1986/07/25 | 576 | 592 | 576 | 584 | 72,923 |
1986/07/24 | 603 | 621 | 601 | 601 | 75,920 |
1986/07/23 | 611 | 621 | 601 | 602 | 63,932 |
1986/07/22 | 576 | 611 | 576 | 611 | 62,933 |
1986/07/21 | 621 | 621 | 586 | 586 | 32,965 |
1986/07/19 | 629 | 629 | 613 | 616 | 35,962 |
1986/07/18 | 599 | 621 | 599 | 612 | 89,905 |
1986/07/17 | 597 | 599 | 596 | 597 | 72,923 |
1986/07/16 | 597 | 611 | 596 | 602 | 45,951 |
1986/07/15 | 621 | 621 | 610 | 621 | 51,945 |
1986/07/14 | 621 | 631 | 606 | 631 | 62,933 |
1986/07/11 | 621 | 636 | 620 | 624 | 83,911 |
1986/07/10 | 630 | 651 | 630 | 636 | 75,920 |
1986/07/09 | 652 | 676 | 631 | 639 | 292,691 |
1986/07/08 | 631 | 651 | 631 | 650 | 204,784 |
1986/07/07 | 620 | 666 | 618 | 641 | 198,790 |
1986/07/05 | 636 | 637 | 626 | 627 | 157,833 |
1986/07/04 | 674 | 681 | 623 | 646 | 511,459 |
1986/07/03 | 690 | 699 | 670 | 673 | 1,491,424 |
1986/07/02 | 618 | 646 | 614 | 640 | 2,071,810 |
1986/07/01 | 588 | 601 | 572 | 578 | 1,577,333 |
1986/06/30 | 501 | 561 | 501 | 561 | 924,023 |
1986/06/28 | 496 | 496 | 490 | 496 | 20,978 |
1986/06/27 | 488 | 491 | 486 | 488 | 87,907 |
1986/06/26 | 482 | 491 | 482 | 488 | 83,911 |
1986/06/25 | 481 | 486 | 476 | 479 | 72,923 |
1986/06/24 | 481 | 481 | 476 | 479 | 34,963 |
1986/06/23 | 481 | 481 | 476 | 476 | 34,963 |
1986/06/21 | 488 | 488 | 476 | 481 | 87,907 |
1986/06/20 | 486 | 486 | 481 | 481 | 39,958 |
1986/06/19 | 491 | 498 | 484 | 486 | 72,923 |
1986/06/18 | 481 | 491 | 472 | 486 | 77,918 |
1986/06/17 | 491 | 491 | 480 | 480 | 26,971 |
1986/06/16 | 476 | 491 | 476 | 491 | 88,906 |
1986/06/13 | 476 | 483 | 470 | 476 | 32,965 |
1986/06/12 | 465 | 476 | 461 | 476 | 28,969 |
1986/06/11 | 478 | 478 | 470 | 470 | 17,981 |
1986/06/10 | 480 | 480 | 470 | 476 | 45,951 |
1986/06/09 | 486 | 487 | 481 | 481 | 30,967 |
1986/06/07 | 481 | 486 | 481 | 481 | 17,981 |
1986/06/06 | 481 | 481 | 473 | 481 | 38,959 |
1986/06/05 | 480 | 482 | 476 | 476 | 30,967 |
1986/06/04 | 482 | 486 | 481 | 481 | 30,967 |
1986/06/03 | 486 | 491 | 482 | 491 | 19,979 |
1986/06/02 | 482 | 496 | 482 | 496 | 15,983 |
1986/05/31 | 486 | 492 | 482 | 482 | 16,982 |
1986/05/30 | 491 | 501 | 491 | 501 | 38,959 |
1986/05/29 | 500 | 502 | 491 | 491 | 117,875 |
1986/05/28 | 516 | 517 | 500 | 501 | 206,781 |
1986/05/27 | 495 | 511 | 495 | 511 | 256,729 |
1986/05/26 | 495 | 496 | 491 | 495 | 174,815 |
1986/05/24 | 484 | 488 | 480 | 487 | 41,956 |
1986/05/23 | 478 | 483 | 478 | 482 | 37,960 |
1986/05/22 | 481 | 483 | 476 | 476 | 70,925 |
1986/05/21 | 460 | 460 | 455 | 459 | 45,951 |
1986/05/20 | 446 | 449 | 440 | 440 | 36,961 |
1986/05/19 | 451 | 453 | 446 | 446 | 28,969 |
1986/05/17 | 459 | 459 | 450 | 451 | 20,978 |
1986/05/16 | 465 | 470 | 454 | 460 | 25,973 |
1986/05/15 | 472 | 472 | 461 | 464 | 16,982 |
1986/05/14 | 481 | 488 | 476 | 476 | 45,951 |
1986/05/13 | 499 | 499 | 476 | 478 | 95,899 |
1986/05/12 | 486 | 499 | 482 | 499 | 156,834 |
1986/05/09 | 481 | 481 | 476 | 481 | 146,845 |
1986/05/08 | 475 | 476 | 470 | 470 | 112,881 |
1986/05/07 | 475 | 481 | 468 | 473 | 257,728 |
1986/05/06 | 460 | 469 | 455 | 469 | 82,912 |
1986/05/02 | 446 | 446 | 445 | 446 | 12,986 |
1986/05/01 | 435 | 441 | 435 | 440 | 20,978 |
1986/04/30 | 440 | 444 | 435 | 438 | 21,977 |
1986/04/28 | 433 | 436 | 433 | 435 | 10,988 |
1986/04/26 | 431 | 432 | 431 | 432 | 21,977 |
1986/04/25 | 444 | 444 | 431 | 431 | 38,959 |
1986/04/24 | 441 | 444 | 440 | 443 | 32,965 |
1986/04/23 | 435 | 435 | 432 | 435 | 9,989 |
1986/04/22 | 449 | 450 | 440 | 440 | 15,983 |
1986/04/21 | 458 | 458 | 450 | 450 | 10,988 |
1986/04/19 | 455 | 455 | 455 | 455 | 5,994 |
1986/04/18 | 445 | 450 | 440 | 440 | 52,944 |
1986/04/16 | 447 | 447 | 431 | 431 | 26,971 |
1986/04/15 | 465 | 470 | 446 | 446 | 34,963 |
1986/04/14 | 470 | 472 | 465 | 465 | 48,948 |
1986/04/11 | 460 | 462 | 456 | 462 | 102,891 |
1986/04/10 | 440 | 455 | 440 | 455 | 46,950 |
1986/04/09 | 450 | 450 | 440 | 444 | 23,975 |
1986/04/08 | 460 | 460 | 450 | 450 | 20,978 |
1986/04/07 | 453 | 465 | 453 | 457 | 43,954 |
1986/04/05 | 433 | 443 | 433 | 443 | 8,990 |
1986/04/04 | 430 | 439 | 430 | 434 | 46,950 |
1986/04/03 | 425 | 429 | 420 | 429 | 33,964 |
1986/04/02 | 440 | 440 | 425 | 425 | 15,983 |
1986/04/01 | 455 | 455 | 440 | 440 | 44,952 |
1986/03/31 | 460 | 460 | 450 | 450 | 52,944 |
1986/03/28 | 440 | 440 | 423 | 425 | 25,973 |
1986/03/27 | 440 | 440 | 440 | 440 | 12,986 |
1986/03/26 | 421 | 421 | 420 | 420 | 14,984 |
1986/03/25 | 432 | 432 | 431 | 431 | 29,968 |
1986/03/24 | 447 | 447 | 440 | 440 | 34,963 |
1986/03/22 | 451 | 453 | 446 | 446 | 15,983 |
1986/03/20 | 449 | 450 | 446 | 450 | 19,979 |
1986/03/19 | 462 | 462 | 446 | 450 | 100,893 |
1986/03/18 | 449 | 460 | 448 | 457 | 110,883 |
1986/03/17 | 440 | 449 | 440 | 441 | 32,965 |
1986/03/15 | 436 | 437 | 435 | 436 | 26,971 |
1986/03/14 | 440 | 442 | 435 | 435 | 38,959 |
1986/03/13 | 449 | 450 | 435 | 435 | 30,967 |
1986/03/12 | 437 | 450 | 435 | 450 | 59,937 |
1986/03/11 | 435 | 440 | 435 | 436 | 16,982 |
1986/03/10 | 430 | 436 | 430 | 432 | 30,967 |
1986/03/07 | 434 | 434 | 434 | 434 | 7,992 |
1986/03/06 | 431 | 431 | 429 | 429 | 22,976 |
1986/03/05 | 440 | 440 | 434 | 434 | 23,975 |
1986/03/04 | 445 | 450 | 440 | 440 | 41,956 |
1986/03/03 | 450 | 450 | 441 | 441 | 32,965 |
1986/03/01 | 455 | 455 | 445 | 453 | 23,975 |
1986/02/28 | 442 | 460 | 442 | 460 | 16,982 |
1986/02/27 | 441 | 444 | 440 | 441 | 51,945 |
1986/02/26 | 440 | 450 | 438 | 445 | 43,954 |
1986/02/25 | 438 | 440 | 438 | 440 | 44,952 |
1986/02/24 | 428 | 441 | 428 | 440 | 24,974 |
1986/02/22 | 444 | 444 | 425 | 425 | 39,958 |
1986/02/21 | 457 | 460 | 449 | 450 | 108,885 |
1986/02/20 | 470 | 476 | 450 | 450 | 121,871 |
1986/02/19 | 459 | 469 | 458 | 469 | 108,885 |
1986/02/18 | 458 | 460 | 453 | 455 | 232,754 |
1986/02/17 | 445 | 458 | 445 | 453 | 232,754 |
1986/02/15 | 450 | 450 | 442 | 444 | 92,902 |
1986/02/14 | 430 | 450 | 430 | 450 | 139,852 |
1986/02/13 | 429 | 434 | 426 | 426 | 48,948 |
1986/02/12 | 408 | 425 | 408 | 425 | 64,931 |
1986/02/10 | 417 | 417 | 405 | 409 | 19,979 |
1986/02/07 | 406 | 422 | 406 | 422 | 18,980 |
1986/02/06 | 421 | 421 | 420 | 421 | 9,989 |
1986/02/05 | 420 | 420 | 420 | 420 | 11,987 |
1986/02/04 | 430 | 430 | 429 | 429 | 14,984 |
1986/02/03 | 430 | 435 | 430 | 432 | 67,928 |
1986/02/01 | 431 | 435 | 430 | 430 | 26,971 |
1986/01/31 | 430 | 435 | 429 | 431 | 76,919 |
1986/01/30 | 420 | 430 | 419 | 430 | 87,907 |
1986/01/29 | 418 | 419 | 415 | 419 | 42,955 |
1986/01/28 | 415 | 415 | 415 | 415 | 43,954 |
1986/01/27 | 415 | 418 | 410 | 410 | 48,948 |
1986/01/25 | 405 | 410 | 401 | 410 | 27,970 |
1986/01/24 | 396 | 410 | 396 | 410 | 49,947 |
1986/01/23 | 413 | 420 | 400 | 400 | 52,944 |
1986/01/22 | 395 | 410 | 395 | 410 | 31,966 |
1986/01/21 | 390 | 400 | 390 | 391 | 53,943 |
1986/01/20 | 385 | 390 | 385 | 390 | 29,968 |
1986/01/18 | 390 | 390 | 387 | 390 | 21,977 |
1986/01/17 | 389 | 392 | 387 | 387 | 8,990 |
1986/01/16 | 389 | 390 | 386 | 387 | 39,958 |
1986/01/14 | 387 | 388 | 385 | 385 | 15,983 |
1986/01/13 | 385 | 392 | 385 | 392 | 15,983 |
1986/01/10 | 387 | 387 | 382 | 385 | 111,882 |
1986/01/09 | 387 | 387 | 387 | 387 | 999 |
1986/01/08 | 385 | 388 | 385 | 386 | 5,994 |
1986/01/07 | 386 | 386 | 383 | 386 | 3,996 |