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 |
---|---|---|---|---|---|
1987/12/28 | 840 | 861 | 840 | 861 | 43,954 |
1987/12/26 | 921 | 921 | 921 | 921 | 16,982 |
1987/12/25 | 901 | 930 | 891 | 926 | 161,829 |
1987/12/24 | 900 | 919 | 900 | 900 | 38,959 |
1987/12/23 | 920 | 931 | 906 | 930 | 242,743 |
1987/12/22 | 909 | 921 | 901 | 921 | 199,789 |
1987/12/21 | 926 | 941 | 889 | 889 | 130,862 |
1987/12/18 | 931 | 931 | 916 | 926 | 635,328 |
1987/12/17 | 907 | 951 | 901 | 916 | 1,034,906 |
1987/12/16 | 940 | 941 | 892 | 901 | 712,247 |
1987/12/15 | 871 | 941 | 866 | 941 | 1,087,850 |
1987/12/14 | 836 | 851 | 836 | 841 | 23,975 |
1987/12/11 | 821 | 836 | 812 | 831 | 47,949 |
1987/12/10 | 830 | 835 | 811 | 831 | 30,967 |
1987/12/09 | 821 | 821 | 806 | 811 | 32,965 |
1987/12/08 | 826 | 826 | 801 | 814 | 25,973 |
1987/12/07 | 836 | 836 | 825 | 826 | 9,989 |
1987/12/05 | 828 | 831 | 828 | 828 | 6,993 |
1987/12/04 | 851 | 851 | 829 | 839 | 58,938 |
1987/12/03 | 851 | 851 | 841 | 847 | 52,944 |
1987/12/02 | 841 | 860 | 836 | 858 | 207,780 |
1987/12/01 | 801 | 830 | 761 | 830 | 51,945 |
1987/11/30 | 802 | 802 | 791 | 792 | 13,985 |
1987/11/28 | 821 | 831 | 816 | 831 | 37,960 |
1987/11/27 | 830 | 831 | 813 | 831 | 70,925 |
1987/11/26 | 821 | 823 | 811 | 821 | 13,985 |
1987/11/25 | 806 | 812 | 806 | 811 | 63,932 |
1987/11/24 | 820 | 831 | 801 | 801 | 17,981 |
1987/11/20 | 802 | 821 | 801 | 821 | 36,961 |
1987/11/19 | 829 | 829 | 801 | 806 | 15,983 |
1987/11/18 | 826 | 826 | 819 | 819 | 23,975 |
1987/11/17 | 832 | 833 | 821 | 821 | 26,971 |
1987/11/16 | 831 | 851 | 831 | 831 | 68,927 |
1987/11/13 | 802 | 830 | 802 | 821 | 36,961 |
1987/11/12 | 801 | 807 | 787 | 801 | 35,962 |
1987/11/11 | 801 | 807 | 766 | 801 | 91,903 |
1987/11/10 | 801 | 803 | 791 | 791 | 44,952 |
1987/11/09 | 821 | 821 | 801 | 801 | 88,906 |
1987/11/07 | 816 | 821 | 811 | 821 | 41,956 |
1987/11/06 | 806 | 821 | 806 | 816 | 30,967 |
1987/11/05 | 830 | 831 | 801 | 806 | 37,960 |
1987/11/04 | 821 | 836 | 796 | 819 | 58,938 |
1987/11/02 | 821 | 826 | 821 | 826 | 36,961 |
1987/10/31 | 831 | 850 | 831 | 831 | 77,918 |
1987/10/30 | 806 | 831 | 806 | 826 | 19,979 |
1987/10/29 | 810 | 810 | 796 | 796 | 71,924 |
1987/10/28 | 831 | 831 | 811 | 811 | 75,920 |
1987/10/27 | 786 | 841 | 781 | 841 | 92,902 |
1987/10/26 | 850 | 850 | 850 | 850 | 3,996 |
1987/10/24 | 841 | 856 | 831 | 856 | 94,900 |
1987/10/23 | 830 | 861 | 820 | 821 | 137,854 |
1987/10/22 | 820 | 836 | 816 | 836 | 59,937 |
1987/10/21 | 761 | 781 | 756 | 780 | 71,924 |
1987/10/20 | 721 | 721 | 721 | 721 | 27,970 |
1987/10/19 | 831 | 831 | 811 | 821 | 53,943 |
1987/10/16 | 871 | 871 | 856 | 861 | 59,937 |
1987/10/15 | 871 | 871 | 857 | 870 | 97,897 |
1987/10/14 | 876 | 876 | 871 | 871 | 77,918 |
1987/10/13 | 869 | 876 | 866 | 871 | 168,822 |
1987/10/12 | 876 | 876 | 865 | 871 | 80,914 |
1987/10/09 | 851 | 861 | 846 | 856 | 95,899 |
1987/10/08 | 851 | 851 | 846 | 851 | 58,938 |
1987/10/07 | 826 | 836 | 826 | 836 | 31,966 |
1987/10/06 | 829 | 846 | 826 | 846 | 55,941 |
1987/10/05 | 826 | 838 | 826 | 838 | 7,992 |
1987/10/03 | 837 | 840 | 826 | 826 | 33,964 |
1987/10/02 | 847 | 848 | 836 | 836 | 31,966 |
1987/10/01 | 842 | 848 | 832 | 848 | 31,966 |
1987/09/30 | 832 | 850 | 831 | 848 | 45,951 |
1987/09/29 | 846 | 850 | 831 | 832 | 34,963 |
1987/09/28 | 831 | 851 | 821 | 831 | 43,954 |
1987/09/26 | 840 | 840 | 828 | 828 | 10,988 |
1987/09/25 | 835 | 851 | 831 | 846 | 116,876 |
1987/09/24 | 840 | 840 | 821 | 821 | 20,978 |
1987/09/22 | 822 | 841 | 811 | 841 | 23,975 |
1987/09/21 | 831 | 846 | 821 | 831 | 25,973 |
1987/09/18 | 841 | 851 | 816 | 821 | 30,967 |
1987/09/17 | 828 | 836 | 826 | 831 | 22,976 |
1987/09/16 | 831 | 846 | 827 | 827 | 32,965 |
1987/09/14 | 826 | 851 | 821 | 851 | 47,949 |
1987/09/11 | 841 | 841 | 821 | 826 | 55,941 |
1987/09/10 | 850 | 850 | 841 | 841 | 24,974 |
1987/09/09 | 847 | 851 | 846 | 851 | 61,935 |
1987/09/08 | 841 | 851 | 831 | 841 | 52,944 |
1987/09/07 | 851 | 855 | 831 | 851 | 176,813 |
1987/09/05 | 861 | 876 | 851 | 851 | 121,871 |
1987/09/04 | 881 | 881 | 856 | 856 | 164,826 |
1987/09/03 | 874 | 889 | 851 | 869 | 516,454 |
1987/09/02 | 849 | 886 | 833 | 865 | 661,301 |
1987/09/01 | 826 | 843 | 823 | 840 | 118,874 |
1987/08/31 | 828 | 837 | 807 | 836 | 91,903 |
1987/08/29 | 836 | 842 | 836 | 837 | 115,878 |
1987/08/28 | 841 | 842 | 832 | 840 | 342,638 |
1987/08/27 | 831 | 831 | 821 | 826 | 431,544 |
1987/08/26 | 801 | 811 | 796 | 811 | 264,720 |
1987/08/25 | 781 | 781 | 781 | 781 | 9,989 |
1987/08/24 | 781 | 795 | 741 | 741 | 50,946 |
1987/08/22 | 777 | 777 | 768 | 768 | 9,989 |
1987/08/21 | 773 | 781 | 771 | 776 | 27,970 |
1987/08/20 | 781 | 781 | 772 | 772 | 20,978 |
1987/08/19 | 775 | 781 | 771 | 776 | 17,981 |
1987/08/18 | 770 | 801 | 770 | 781 | 67,928 |
1987/08/17 | 774 | 800 | 770 | 771 | 52,944 |
1987/08/14 | 788 | 791 | 771 | 771 | 46,950 |
1987/08/13 | 796 | 798 | 786 | 796 | 46,950 |
1987/08/12 | 798 | 799 | 788 | 791 | 34,963 |
1987/08/11 | 811 | 818 | 772 | 801 | 124,868 |
1987/08/10 | 772 | 800 | 771 | 799 | 120,872 |
1987/08/07 | 752 | 771 | 741 | 771 | 72,923 |
1987/08/06 | 722 | 751 | 722 | 751 | 15,983 |
1987/08/05 | 717 | 717 | 717 | 717 | 5,994 |
1987/08/04 | 721 | 721 | 701 | 707 | 32,965 |
1987/08/03 | 732 | 742 | 723 | 730 | 12,986 |
1987/08/01 | 723 | 724 | 722 | 722 | 27,970 |
1987/07/31 | 727 | 727 | 722 | 722 | 14,984 |
1987/07/30 | 746 | 746 | 736 | 737 | 15,983 |
1987/07/29 | 746 | 761 | 746 | 761 | 18,980 |
1987/07/28 | 756 | 773 | 756 | 756 | 92,902 |
1987/07/27 | 766 | 772 | 761 | 766 | 34,963 |
1987/07/25 | 746 | 755 | 746 | 751 | 25,973 |
1987/07/24 | 717 | 741 | 717 | 736 | 70,925 |
1987/07/23 | 702 | 711 | 702 | 711 | 10,988 |
1987/07/22 | 701 | 731 | 701 | 731 | 47,949 |
1987/07/21 | 711 | 726 | 710 | 721 | 23,975 |
1987/07/20 | 741 | 742 | 731 | 731 | 35,962 |
1987/07/17 | 733 | 741 | 733 | 741 | 13,985 |
1987/07/16 | 734 | 735 | 733 | 733 | 2,997 |
1987/07/15 | 741 | 751 | 731 | 731 | 16,982 |
1987/07/14 | 743 | 746 | 732 | 741 | 37,960 |
1987/07/13 | 759 | 766 | 741 | 741 | 16,982 |
1987/07/10 | 751 | 753 | 732 | 751 | 45,951 |
1987/07/09 | 717 | 731 | 712 | 731 | 37,960 |
1987/07/08 | 731 | 751 | 711 | 712 | 81,913 |
1987/07/07 | 721 | 741 | 712 | 741 | 28,969 |
1987/07/06 | 733 | 733 | 721 | 722 | 15,983 |
1987/07/04 | 746 | 746 | 732 | 732 | 13,985 |
1987/07/03 | 761 | 761 | 756 | 756 | 16,982 |
1987/07/02 | 732 | 766 | 732 | 761 | 20,978 |
1987/07/01 | 732 | 732 | 711 | 731 | 75,920 |
1987/06/30 | 746 | 746 | 736 | 737 | 60,936 |
1987/06/29 | 766 | 781 | 751 | 751 | 30,967 |
1987/06/27 | 771 | 781 | 766 | 766 | 12,986 |
1987/06/26 | 771 | 771 | 751 | 761 | 6,993 |
1987/06/25 | 796 | 801 | 781 | 781 | 19,979 |
1987/06/24 | 757 | 791 | 757 | 791 | 32,965 |
1987/06/23 | 741 | 757 | 741 | 757 | 109,884 |
1987/06/22 | 782 | 782 | 736 | 736 | 39,958 |
1987/06/19 | 787 | 787 | 771 | 773 | 36,961 |
1987/06/18 | 791 | 801 | 782 | 787 | 46,950 |
1987/06/17 | 796 | 801 | 791 | 791 | 70,925 |
1987/06/16 | 786 | 796 | 781 | 781 | 79,916 |
1987/06/15 | 801 | 806 | 791 | 801 | 45,951 |
1987/06/12 | 791 | 806 | 786 | 806 | 58,938 |
1987/06/11 | 801 | 811 | 791 | 798 | 63,932 |
1987/06/10 | 791 | 801 | 786 | 801 | 39,958 |
1987/06/09 | 801 | 811 | 791 | 791 | 61,935 |
1987/06/08 | 800 | 821 | 792 | 806 | 83,911 |
1987/06/06 | 792 | 801 | 791 | 800 | 38,959 |
1987/06/05 | 802 | 816 | 786 | 791 | 70,925 |
1987/06/04 | 811 | 821 | 811 | 811 | 90,904 |
1987/06/03 | 801 | 821 | 801 | 821 | 77,918 |
1987/06/02 | 826 | 832 | 801 | 831 | 124,868 |
1987/06/01 | 851 | 851 | 826 | 826 | 263,721 |
1987/05/30 | 826 | 851 | 821 | 851 | 551,417 |
1987/05/29 | 821 | 831 | 811 | 816 | 707,252 |
1987/05/28 | 741 | 761 | 730 | 761 | 209,778 |
1987/05/27 | 751 | 751 | 717 | 741 | 136,855 |
1987/05/26 | 741 | 758 | 741 | 741 | 279,704 |
1987/05/25 | 750 | 751 | 731 | 741 | 83,911 |
1987/05/23 | 751 | 751 | 736 | 741 | 124,868 |
1987/05/22 | 726 | 731 | 716 | 731 | 79,916 |
1987/05/21 | 716 | 721 | 711 | 716 | 55,941 |
1987/05/20 | 707 | 711 | 693 | 696 | 50,946 |
1987/05/19 | 716 | 716 | 706 | 706 | 53,943 |
1987/05/18 | 731 | 731 | 716 | 716 | 28,969 |
1987/05/15 | 742 | 749 | 731 | 741 | 113,880 |
1987/05/14 | 732 | 741 | 716 | 741 | 143,848 |
1987/05/13 | 748 | 751 | 722 | 726 | 84,910 |
1987/05/12 | 746 | 751 | 746 | 748 | 56,940 |
1987/05/11 | 726 | 736 | 726 | 736 | 38,959 |
1987/05/08 | 716 | 721 | 716 | 721 | 34,963 |
1987/05/07 | 722 | 728 | 716 | 716 | 28,969 |
1987/05/06 | 721 | 731 | 719 | 719 | 32,965 |
1987/05/02 | 721 | 721 | 719 | 719 | 45,951 |
1987/05/01 | 721 | 721 | 712 | 720 | 62,933 |
1987/04/30 | 721 | 721 | 720 | 721 | 30,967 |
1987/04/28 | 711 | 711 | 671 | 701 | 84,910 |
1987/04/27 | 758 | 761 | 751 | 756 | 30,967 |
1987/04/25 | 751 | 756 | 746 | 756 | 61,935 |
1987/04/24 | 740 | 751 | 731 | 751 | 56,940 |
1987/04/23 | 756 | 761 | 741 | 751 | 54,942 |
1987/04/22 | 756 | 771 | 753 | 761 | 139,852 |
1987/04/21 | 742 | 761 | 721 | 751 | 96,898 |
1987/04/20 | 756 | 761 | 751 | 761 | 38,959 |
1987/04/17 | 756 | 771 | 756 | 756 | 81,913 |
1987/04/16 | 737 | 761 | 737 | 749 | 101,892 |
1987/04/15 | 731 | 751 | 726 | 736 | 110,883 |
1987/04/14 | 722 | 745 | 721 | 741 | 78,917 |
1987/04/13 | 751 | 769 | 721 | 731 | 78,917 |
1987/04/10 | 741 | 772 | 741 | 756 | 120,872 |
1987/04/09 | 811 | 816 | 751 | 751 | 144,847 |
1987/04/08 | 821 | 822 | 810 | 811 | 317,664 |
1987/04/07 | 801 | 811 | 786 | 811 | 328,653 |
1987/04/06 | 781 | 781 | 771 | 776 | 204,784 |
1987/04/04 | 751 | 760 | 746 | 751 | 173,816 |
1987/04/03 | 736 | 749 | 733 | 733 | 180,809 |
1987/04/02 | 748 | 748 | 733 | 733 | 269,715 |
1987/04/01 | 693 | 715 | 686 | 713 | 304,678 |
1987/03/31 | 676 | 691 | 646 | 691 | 93,901 |
1987/03/30 | 689 | 701 | 672 | 672 | 144,847 |
1987/03/28 | 656 | 689 | 654 | 689 | 185,804 |
1987/03/27 | 645 | 648 | 641 | 646 | 92,902 |
1987/03/26 | 641 | 648 | 631 | 631 | 37,960 |
1987/03/25 | 626 | 631 | 622 | 626 | 30,967 |
1987/03/24 | 641 | 641 | 622 | 626 | 30,967 |
1987/03/23 | 636 | 650 | 636 | 650 | 20,978 |
1987/03/20 | 650 | 650 | 631 | 632 | 29,968 |
1987/03/19 | 621 | 626 | 621 | 621 | 44,952 |
1987/03/18 | 649 | 651 | 641 | 650 | 66,929 |
1987/03/17 | 631 | 641 | 631 | 641 | 54,942 |
1987/03/16 | 636 | 636 | 617 | 618 | 22,976 |
1987/03/13 | 636 | 641 | 631 | 639 | 70,925 |
1987/03/12 | 636 | 651 | 631 | 636 | 82,912 |
1987/03/11 | 621 | 636 | 617 | 631 | 41,956 |
1987/03/10 | 621 | 621 | 616 | 616 | 58,938 |
1987/03/09 | 636 | 636 | 626 | 626 | 65,930 |
1987/03/07 | 631 | 636 | 629 | 629 | 27,970 |
1987/03/06 | 636 | 636 | 626 | 629 | 61,935 |
1987/03/05 | 646 | 646 | 616 | 616 | 43,954 |
1987/03/04 | 644 | 646 | 641 | 646 | 27,970 |
1987/03/03 | 651 | 651 | 644 | 644 | 45,951 |
1987/03/02 | 661 | 661 | 641 | 641 | 141,850 |
1987/02/28 | 636 | 642 | 626 | 641 | 42,955 |
1987/02/27 | 646 | 651 | 632 | 651 | 60,936 |
1987/02/26 | 652 | 656 | 646 | 656 | 112,881 |
1987/02/25 | 651 | 658 | 641 | 646 | 154,836 |
1987/02/24 | 652 | 669 | 641 | 641 | 385,592 |
1987/02/23 | 632 | 651 | 631 | 632 | 215,772 |
1987/02/20 | 601 | 622 | 597 | 614 | 133,859 |
1987/02/19 | 591 | 591 | 581 | 591 | 22,976 |
1987/02/18 | 598 | 598 | 581 | 581 | 26,971 |
1987/02/17 | 567 | 571 | 566 | 568 | 23,975 |
1987/02/16 | 566 | 566 | 566 | 566 | 24,974 |
1987/02/13 | 587 | 591 | 581 | 581 | 54,942 |
1987/02/12 | 587 | 591 | 581 | 591 | 21,977 |
1987/02/10 | 596 | 596 | 576 | 586 | 105,888 |
1987/02/09 | 586 | 586 | 585 | 586 | 18,980 |
1987/02/07 | 586 | 586 | 579 | 582 | 41,956 |
1987/02/06 | 596 | 601 | 596 | 596 | 75,920 |
1987/02/05 | 612 | 621 | 601 | 601 | 140,851 |
1987/02/04 | 588 | 611 | 588 | 611 | 104,889 |
1987/02/03 | 616 | 616 | 601 | 602 | 58,938 |
1987/02/02 | 621 | 621 | 611 | 616 | 68,927 |
1987/01/31 | 621 | 631 | 621 | 631 | 96,898 |
1987/01/30 | 606 | 642 | 606 | 631 | 324,657 |
1987/01/29 | 601 | 615 | 586 | 586 | 277,706 |
1987/01/28 | 584 | 593 | 584 | 593 | 72,923 |
1987/01/27 | 610 | 611 | 586 | 586 | 52,944 |
1987/01/26 | 597 | 611 | 586 | 611 | 265,719 |
1987/01/24 | 611 | 616 | 600 | 600 | 95,899 |
1987/01/23 | 606 | 611 | 595 | 610 | 287,696 |
1987/01/22 | 586 | 609 | 582 | 601 | 545,423 |
1987/01/21 | 541 | 576 | 541 | 571 | 332,648 |
1987/01/20 | 535 | 541 | 528 | 536 | 31,966 |
1987/01/19 | 527 | 541 | 521 | 521 | 39,958 |
1987/01/16 | 532 | 532 | 521 | 521 | 54,942 |
1987/01/14 | 521 | 539 | 521 | 531 | 44,952 |
1987/01/13 | 517 | 531 | 511 | 531 | 38,959 |
1987/01/12 | 531 | 531 | 516 | 516 | 23,975 |
1987/01/09 | 531 | 531 | 516 | 521 | 83,911 |
1987/01/08 | 532 | 541 | 531 | 531 | 47,949 |
1987/01/07 | 551 | 551 | 531 | 541 | 75,920 |
1987/01/06 | 531 | 550 | 517 | 537 | 97,897 |
1987/01/05 | 531 | 531 | 506 | 531 | 24,974 |