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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,432 | 1,432 | 1,401 | 1,422 | 9,989 |
| 1989/12/28 | 1,432 | 1,442 | 1,411 | 1,442 | 59,937 |
| 1989/12/27 | 1,422 | 1,442 | 1,411 | 1,432 | 27,970 |
| 1989/12/26 | 1,411 | 1,442 | 1,401 | 1,401 | 40,957 |
| 1989/12/25 | 1,442 | 1,442 | 1,401 | 1,401 | 32,965 |
| 1989/12/22 | 1,442 | 1,442 | 1,432 | 1,432 | 64,931 |
| 1989/12/21 | 1,472 | 1,492 | 1,442 | 1,442 | 46,950 |
| 1989/12/20 | 1,472 | 1,482 | 1,462 | 1,472 | 142,849 |
| 1989/12/19 | 1,492 | 1,492 | 1,462 | 1,462 | 80,914 |
| 1989/12/18 | 1,482 | 1,502 | 1,482 | 1,502 | 187,801 |
| 1989/12/15 | 1,462 | 1,482 | 1,432 | 1,462 | 80,914 |
| 1989/12/14 | 1,472 | 1,472 | 1,442 | 1,462 | 173,816 |
| 1989/12/13 | 1,522 | 1,522 | 1,462 | 1,472 | 102,891 |
| 1989/12/12 | 1,472 | 1,532 | 1,452 | 1,512 | 391,586 |
| 1989/12/11 | 1,482 | 1,492 | 1,472 | 1,472 | 137,854 |
| 1989/12/08 | 1,492 | 1,502 | 1,472 | 1,472 | 211,776 |
| 1989/12/07 | 1,512 | 1,512 | 1,452 | 1,472 | 265,719 |
| 1989/12/06 | 1,472 | 1,542 | 1,472 | 1,502 | 1,395,525 |
| 1989/12/05 | 1,401 | 1,492 | 1,401 | 1,492 | 889,060 |
| 1989/12/04 | 1,391 | 1,401 | 1,381 | 1,401 | 165,825 |
| 1989/12/01 | 1,381 | 1,391 | 1,371 | 1,391 | 83,911 |
| 1989/11/30 | 1,391 | 1,401 | 1,381 | 1,381 | 172,817 |
| 1989/11/29 | 1,391 | 1,391 | 1,371 | 1,381 | 214,773 |
| 1989/11/28 | 1,371 | 1,401 | 1,361 | 1,371 | 300,682 |
| 1989/11/27 | 1,341 | 1,361 | 1,331 | 1,361 | 137,854 |
| 1989/11/24 | 1,361 | 1,361 | 1,331 | 1,361 | 156,834 |
| 1989/11/22 | 1,311 | 1,351 | 1,301 | 1,351 | 460,513 |
| 1989/11/21 | 1,311 | 1,321 | 1,301 | 1,301 | 93,901 |
| 1989/11/20 | 1,301 | 1,311 | 1,291 | 1,301 | 124,868 |
| 1989/11/17 | 1,311 | 1,311 | 1,291 | 1,291 | 34,963 |
| 1989/11/16 | 1,301 | 1,311 | 1,281 | 1,311 | 79,916 |
| 1989/11/15 | 1,311 | 1,311 | 1,301 | 1,301 | 56,940 |
| 1989/11/14 | 1,311 | 1,321 | 1,301 | 1,321 | 44,952 |
| 1989/11/13 | 1,291 | 1,311 | 1,281 | 1,311 | 126,866 |
| 1989/11/10 | 1,311 | 1,321 | 1,291 | 1,301 | 96,898 |
| 1989/11/09 | 1,311 | 1,321 | 1,301 | 1,301 | 110,883 |
| 1989/11/08 | 1,261 | 1,321 | 1,261 | 1,311 | 171,818 |
| 1989/11/07 | 1,241 | 1,271 | 1,241 | 1,271 | 12,986 |
| 1989/11/06 | 1,261 | 1,291 | 1,251 | 1,291 | 15,983 |
| 1989/11/02 | 1,281 | 1,281 | 1,251 | 1,251 | 22,976 |
| 1989/11/01 | 1,271 | 1,281 | 1,271 | 1,271 | 28,969 |
| 1989/10/31 | 1,271 | 1,281 | 1,261 | 1,261 | 35,962 |
| 1989/10/30 | 1,281 | 1,291 | 1,261 | 1,261 | 21,977 |
| 1989/10/27 | 1,291 | 1,291 | 1,261 | 1,261 | 54,942 |
| 1989/10/26 | 1,291 | 1,301 | 1,281 | 1,281 | 26,971 |
| 1989/10/25 | 1,311 | 1,311 | 1,261 | 1,261 | 51,945 |
| 1989/10/24 | 1,291 | 1,321 | 1,291 | 1,321 | 37,960 |
| 1989/10/23 | 1,321 | 1,321 | 1,291 | 1,301 | 35,962 |
| 1989/10/20 | 1,321 | 1,331 | 1,291 | 1,321 | 127,865 |
| 1989/10/19 | 1,291 | 1,331 | 1,261 | 1,321 | 126,866 |
| 1989/10/18 | 1,321 | 1,321 | 1,271 | 1,271 | 82,912 |
| 1989/10/17 | 1,241 | 1,311 | 1,221 | 1,311 | 225,761 |
| 1989/10/16 | 1,181 | 1,211 | 1,181 | 1,201 | 50,946 |
| 1989/10/13 | 1,231 | 1,241 | 1,211 | 1,241 | 35,962 |
| 1989/10/12 | 1,261 | 1,261 | 1,231 | 1,241 | 66,929 |
| 1989/10/11 | 1,301 | 1,301 | 1,271 | 1,281 | 102,891 |
| 1989/10/09 | 1,271 | 1,321 | 1,271 | 1,301 | 144,847 |
| 1989/10/06 | 1,301 | 1,301 | 1,271 | 1,271 | 69,926 |
| 1989/10/05 | 1,321 | 1,331 | 1,301 | 1,301 | 157,833 |
| 1989/10/04 | 1,291 | 1,321 | 1,291 | 1,321 | 247,738 |
| 1989/10/03 | 1,321 | 1,321 | 1,301 | 1,311 | 250,735 |
| 1989/10/02 | 1,271 | 1,321 | 1,261 | 1,291 | 537,432 |
| 1989/09/29 | 1,241 | 1,241 | 1,201 | 1,231 | 102,891 |
| 1989/09/28 | 1,191 | 1,201 | 1,191 | 1,201 | 69,926 |
| 1989/09/27 | 1,201 | 1,211 | 1,181 | 1,181 | 70,925 |
| 1989/09/26 | 1,221 | 1,221 | 1,191 | 1,201 | 48,948 |
| 1989/09/25 | 1,211 | 1,231 | 1,211 | 1,211 | 22,976 |
| 1989/09/22 | 1,231 | 1,231 | 1,211 | 1,211 | 37,960 |
| 1989/09/21 | 1,251 | 1,251 | 1,211 | 1,231 | 38,959 |
| 1989/09/20 | 1,251 | 1,251 | 1,201 | 1,211 | 95,899 |
| 1989/09/19 | 1,251 | 1,271 | 1,241 | 1,251 | 203,785 |
| 1989/09/18 | 1,251 | 1,251 | 1,241 | 1,241 | 37,960 |
| 1989/09/14 | 1,241 | 1,241 | 1,231 | 1,241 | 92,902 |
| 1989/09/13 | 1,271 | 1,271 | 1,241 | 1,251 | 294,689 |
| 1989/09/12 | 1,211 | 1,231 | 1,201 | 1,231 | 256,729 |
| 1989/09/11 | 1,131 | 1,201 | 1,121 | 1,201 | 59,937 |
| 1989/09/08 | 1,151 | 1,151 | 1,121 | 1,121 | 24,974 |
| 1989/09/07 | 1,151 | 1,161 | 1,121 | 1,161 | 26,971 |
| 1989/09/06 | 1,141 | 1,141 | 1,121 | 1,141 | 15,983 |
| 1989/09/05 | 1,151 | 1,151 | 1,121 | 1,121 | 12,986 |
| 1989/09/04 | 1,111 | 1,151 | 1,111 | 1,151 | 13,985 |
| 1989/09/01 | 1,121 | 1,121 | 1,101 | 1,101 | 4,995 |
| 1989/08/31 | 1,121 | 1,121 | 1,101 | 1,101 | 12,986 |
| 1989/08/30 | 1,121 | 1,131 | 1,121 | 1,121 | 20,978 |
| 1989/08/29 | 1,141 | 1,151 | 1,121 | 1,121 | 11,987 |
| 1989/08/28 | 1,121 | 1,151 | 1,121 | 1,151 | 4,995 |
| 1989/08/25 | 1,151 | 1,161 | 1,121 | 1,151 | 38,959 |
| 1989/08/24 | 1,151 | 1,171 | 1,141 | 1,171 | 35,962 |
| 1989/08/23 | 1,161 | 1,171 | 1,161 | 1,171 | 3,996 |
| 1989/08/22 | 1,161 | 1,181 | 1,151 | 1,151 | 27,970 |
| 1989/08/21 | 1,181 | 1,191 | 1,161 | 1,191 | 28,969 |
| 1989/08/18 | 1,191 | 1,191 | 1,171 | 1,171 | 20,978 |
| 1989/08/17 | 1,151 | 1,201 | 1,151 | 1,201 | 25,973 |
| 1989/08/16 | 1,161 | 1,161 | 1,141 | 1,161 | 45,951 |
| 1989/08/15 | 1,171 | 1,171 | 1,151 | 1,151 | 5,994 |
| 1989/08/14 | 1,171 | 1,181 | 1,151 | 1,181 | 10,988 |
| 1989/08/11 | 1,181 | 1,181 | 1,151 | 1,181 | 22,976 |
| 1989/08/10 | 1,181 | 1,191 | 1,181 | 1,181 | 12,986 |
| 1989/08/09 | 1,171 | 1,201 | 1,171 | 1,181 | 16,982 |
| 1989/08/08 | 1,181 | 1,181 | 1,171 | 1,171 | 24,974 |
| 1989/08/07 | 1,191 | 1,191 | 1,181 | 1,181 | 6,993 |
| 1989/08/04 | 1,191 | 1,201 | 1,191 | 1,201 | 4,995 |
| 1989/08/03 | 1,201 | 1,201 | 1,191 | 1,201 | 14,984 |
| 1989/08/02 | 1,171 | 1,231 | 1,171 | 1,221 | 41,956 |
| 1989/08/01 | 1,211 | 1,211 | 1,201 | 1,201 | 15,983 |
| 1989/07/31 | 1,201 | 1,251 | 1,171 | 1,211 | 83,911 |
| 1989/07/28 | 1,211 | 1,211 | 1,201 | 1,201 | 110,883 |
| 1989/07/27 | 1,211 | 1,221 | 1,201 | 1,211 | 35,962 |
| 1989/07/26 | 1,231 | 1,241 | 1,211 | 1,211 | 132,860 |
| 1989/07/25 | 1,161 | 1,221 | 1,161 | 1,221 | 237,749 |
| 1989/07/24 | 1,111 | 1,161 | 1,101 | 1,151 | 54,942 |
| 1989/07/21 | 1,121 | 1,121 | 1,121 | 1,121 | 15,983 |
| 1989/07/20 | 1,091 | 1,131 | 1,091 | 1,121 | 81,913 |
| 1989/07/19 | 1,071 | 1,071 | 1,071 | 1,071 | 14,984 |
| 1989/07/18 | 1,081 | 1,091 | 1,061 | 1,061 | 21,977 |
| 1989/07/17 | 1,081 | 1,081 | 1,081 | 1,081 | 11,987 |
| 1989/07/14 | 1,091 | 1,091 | 1,091 | 1,091 | 5,994 |
| 1989/07/13 | 1,091 | 1,111 | 1,091 | 1,101 | 21,977 |
| 1989/07/11 | 1,091 | 1,091 | 1,081 | 1,081 | 10,988 |
| 1989/07/10 | 1,091 | 1,101 | 1,081 | 1,101 | 22,976 |
| 1989/07/07 | 1,091 | 1,091 | 1,081 | 1,081 | 14,984 |
| 1989/07/06 | 1,111 | 1,121 | 1,101 | 1,101 | 3,996 |
| 1989/07/05 | 1,111 | 1,111 | 1,081 | 1,091 | 35,962 |
| 1989/07/04 | 1,091 | 1,101 | 1,081 | 1,101 | 8,990 |
| 1989/07/03 | 1,071 | 1,081 | 1,071 | 1,081 | 19,979 |
| 1989/06/30 | 1,091 | 1,101 | 1,061 | 1,081 | 17,981 |
| 1989/06/29 | 1,111 | 1,121 | 1,101 | 1,101 | 4,995 |
| 1989/06/28 | 1,081 | 1,121 | 1,081 | 1,121 | 19,979 |
| 1989/06/27 | 1,111 | 1,181 | 1,101 | 1,181 | 58,938 |
| 1989/06/26 | 1,091 | 1,111 | 1,091 | 1,111 | 15,983 |
| 1989/06/23 | 1,071 | 1,091 | 1,061 | 1,081 | 54,942 |
| 1989/06/22 | 1,091 | 1,091 | 1,061 | 1,061 | 18,980 |
| 1989/06/21 | 1,091 | 1,101 | 1,091 | 1,091 | 22,976 |
| 1989/06/20 | 1,091 | 1,101 | 1,081 | 1,081 | 22,976 |
| 1989/06/19 | 1,061 | 1,101 | 1,061 | 1,101 | 27,970 |
| 1989/06/16 | 1,061 | 1,101 | 1,061 | 1,101 | 52,944 |
| 1989/06/15 | 1,121 | 1,121 | 1,061 | 1,101 | 30,967 |
| 1989/06/14 | 1,131 | 1,131 | 1,131 | 1,131 | 25,973 |
| 1989/06/13 | 1,131 | 1,131 | 1,131 | 1,131 | 28,969 |
| 1989/06/12 | 1,131 | 1,141 | 1,131 | 1,131 | 11,987 |
| 1989/06/09 | 1,171 | 1,171 | 1,151 | 1,161 | 13,985 |
| 1989/06/08 | 1,151 | 1,171 | 1,151 | 1,171 | 23,975 |
| 1989/06/07 | 1,141 | 1,151 | 1,141 | 1,141 | 6,993 |
| 1989/06/06 | 1,121 | 1,151 | 1,101 | 1,131 | 21,977 |
| 1989/06/05 | 1,131 | 1,151 | 1,091 | 1,131 | 26,971 |
| 1989/06/02 | 1,151 | 1,151 | 1,131 | 1,151 | 15,983 |
| 1989/06/01 | 1,171 | 1,171 | 1,151 | 1,151 | 94,900 |
| 1989/05/31 | 1,181 | 1,191 | 1,151 | 1,151 | 32,965 |
| 1989/05/30 | 1,191 | 1,201 | 1,181 | 1,201 | 90,904 |
| 1989/05/29 | 1,221 | 1,221 | 1,171 | 1,191 | 98,895 |
| 1989/05/26 | 1,151 | 1,161 | 1,121 | 1,121 | 108,885 |
| 1989/05/24 | 1,131 | 1,161 | 1,121 | 1,151 | 15,983 |
| 1989/05/23 | 1,131 | 1,161 | 1,131 | 1,131 | 28,969 |
| 1989/05/22 | 1,161 | 1,161 | 1,131 | 1,131 | 50,946 |
| 1989/05/19 | 1,161 | 1,161 | 1,141 | 1,141 | 38,959 |
| 1989/05/18 | 1,171 | 1,171 | 1,161 | 1,161 | 9,989 |
| 1989/05/17 | 1,161 | 1,171 | 1,151 | 1,171 | 20,978 |
| 1989/05/16 | 1,161 | 1,161 | 1,151 | 1,161 | 16,982 |
| 1989/05/15 | 1,171 | 1,171 | 1,161 | 1,161 | 9,989 |
| 1989/05/12 | 1,191 | 1,191 | 1,171 | 1,191 | 11,987 |
| 1989/05/11 | 1,181 | 1,181 | 1,151 | 1,171 | 39,958 |
| 1989/05/10 | 1,181 | 1,191 | 1,171 | 1,181 | 30,967 |
| 1989/05/09 | 1,171 | 1,181 | 1,171 | 1,171 | 26,971 |
| 1989/05/08 | 1,201 | 1,201 | 1,171 | 1,171 | 36,961 |
| 1989/05/02 | 1,191 | 1,201 | 1,181 | 1,201 | 24,974 |
| 1989/05/01 | 1,161 | 1,201 | 1,161 | 1,171 | 22,976 |
| 1989/04/28 | 1,181 | 1,201 | 1,171 | 1,181 | 24,974 |
| 1989/04/27 | 1,201 | 1,201 | 1,191 | 1,201 | 35,962 |
| 1989/04/26 | 1,221 | 1,231 | 1,181 | 1,181 | 86,908 |
| 1989/04/25 | 1,161 | 1,221 | 1,161 | 1,221 | 106,887 |
| 1989/04/24 | 1,181 | 1,181 | 1,151 | 1,151 | 16,982 |
| 1989/04/21 | 1,171 | 1,171 | 1,141 | 1,171 | 80,914 |
| 1989/04/20 | 1,161 | 1,181 | 1,161 | 1,181 | 27,970 |
| 1989/04/19 | 1,161 | 1,181 | 1,141 | 1,151 | 50,946 |
| 1989/04/18 | 1,171 | 1,171 | 1,141 | 1,141 | 35,962 |
| 1989/04/17 | 1,191 | 1,201 | 1,171 | 1,171 | 22,976 |
| 1989/04/14 | 1,201 | 1,201 | 1,151 | 1,191 | 49,947 |
| 1989/04/13 | 1,191 | 1,231 | 1,181 | 1,181 | 54,942 |
| 1989/04/12 | 1,181 | 1,201 | 1,171 | 1,181 | 30,967 |
| 1989/04/11 | 1,171 | 1,201 | 1,171 | 1,201 | 40,957 |
| 1989/04/10 | 1,151 | 1,221 | 1,151 | 1,221 | 78,917 |
| 1989/04/07 | 1,191 | 1,201 | 1,181 | 1,191 | 30,967 |
| 1989/04/06 | 1,221 | 1,231 | 1,201 | 1,211 | 41,956 |
| 1989/04/05 | 1,211 | 1,231 | 1,211 | 1,211 | 41,956 |
| 1989/04/04 | 1,211 | 1,291 | 1,191 | 1,251 | 116,876 |
| 1989/04/03 | 1,241 | 1,251 | 1,211 | 1,211 | 42,955 |
| 1989/03/31 | 1,231 | 1,271 | 1,221 | 1,251 | 106,887 |
| 1989/03/30 | 1,271 | 1,291 | 1,201 | 1,251 | 59,937 |
| 1989/03/29 | 1,281 | 1,291 | 1,271 | 1,281 | 142,849 |
| 1989/03/28 | 1,321 | 1,341 | 1,271 | 1,271 | 189,799 |
| 1989/03/27 | 1,251 | 1,271 | 1,201 | 1,231 | 292,691 |
| 1989/03/24 | 1,271 | 1,271 | 1,201 | 1,211 | 129,863 |
| 1989/03/23 | 1,281 | 1,321 | 1,261 | 1,271 | 217,770 |
| 1989/03/22 | 1,351 | 1,432 | 1,301 | 1,301 | 942,004 |
| 1989/03/20 | 1,271 | 1,331 | 1,231 | 1,311 | 1,088,849 |
| 1989/03/17 | 1,221 | 1,301 | 1,191 | 1,291 | 1,482,433 |
| 1989/03/16 | 1,141 | 1,201 | 1,131 | 1,191 | 784,171 |
| 1989/03/15 | 1,141 | 1,141 | 1,121 | 1,131 | 154,836 |
| 1989/03/14 | 1,091 | 1,121 | 1,081 | 1,111 | 115,878 |
| 1989/03/13 | 1,111 | 1,131 | 1,081 | 1,091 | 109,884 |
| 1989/03/10 | 1,051 | 1,151 | 1,041 | 1,131 | 603,362 |
| 1989/03/09 | 1,031 | 1,061 | 1,021 | 1,031 | 93,901 |
| 1989/03/08 | 1,041 | 1,071 | 1,021 | 1,031 | 73,922 |
| 1989/03/07 | 1,031 | 1,041 | 1,021 | 1,021 | 50,946 |
| 1989/03/06 | 1,041 | 1,041 | 1,011 | 1,031 | 13,985 |
| 1989/03/03 | 1,011 | 1,051 | 1,001 | 1,041 | 64,931 |
| 1989/03/02 | 997 | 1,021 | 991 | 1,021 | 71,924 |
| 1989/03/01 | 1,001 | 1,011 | 996 | 996 | 139,852 |
| 1989/02/28 | 1,001 | 1,011 | 991 | 999 | 107,886 |
| 1989/02/27 | 1,001 | 1,031 | 1,001 | 1,011 | 53,943 |
| 1989/02/23 | 1,021 | 1,031 | 1,001 | 1,031 | 90,904 |
| 1989/02/22 | 1,001 | 1,051 | 1,001 | 1,041 | 68,927 |
| 1989/02/21 | 1,011 | 1,031 | 1,001 | 1,021 | 85,909 |
| 1989/02/20 | 1,071 | 1,081 | 991 | 1,041 | 145,846 |
| 1989/02/17 | 1,081 | 1,081 | 1,051 | 1,071 | 86,908 |
| 1989/02/16 | 1,111 | 1,121 | 1,061 | 1,061 | 227,759 |
| 1989/02/15 | 1,071 | 1,121 | 1,071 | 1,071 | 118,874 |
| 1989/02/14 | 1,111 | 1,131 | 1,051 | 1,061 | 98,895 |
| 1989/02/13 | 1,101 | 1,141 | 1,091 | 1,131 | 233,753 |
| 1989/02/10 | 1,031 | 1,141 | 1,031 | 1,091 | 241,744 |
| 1989/02/09 | 1,071 | 1,091 | 1,051 | 1,051 | 131,861 |
| 1989/02/08 | 1,081 | 1,101 | 1,061 | 1,071 | 206,781 |
| 1989/02/07 | 1,161 | 1,171 | 1,061 | 1,081 | 579,388 |
| 1989/02/06 | 1,171 | 1,181 | 1,141 | 1,171 | 595,371 |
| 1989/02/03 | 1,151 | 1,221 | 1,111 | 1,141 | 2,978,851 |
| 1989/02/02 | 1,051 | 1,091 | 1,051 | 1,091 | 1,926,963 |
| 1989/02/01 | 951 | 991 | 951 | 991 | 1,166,767 |
| 1989/01/31 | 917 | 920 | 901 | 901 | 60,936 |
| 1989/01/30 | 931 | 931 | 916 | 921 | 97,897 |
| 1989/01/28 | 931 | 931 | 921 | 931 | 123,869 |
| 1989/01/27 | 922 | 925 | 911 | 924 | 123,869 |
| 1989/01/26 | 926 | 926 | 889 | 892 | 179,810 |
| 1989/01/25 | 941 | 942 | 921 | 926 | 221,766 |
| 1989/01/24 | 946 | 946 | 926 | 931 | 261,723 |
| 1989/01/23 | 895 | 946 | 886 | 941 | 370,608 |
| 1989/01/20 | 851 | 901 | 851 | 901 | 252,733 |
| 1989/01/19 | 845 | 856 | 845 | 851 | 156,834 |
| 1989/01/18 | 826 | 841 | 821 | 841 | 107,886 |
| 1989/01/17 | 826 | 826 | 821 | 826 | 126,866 |
| 1989/01/13 | 823 | 841 | 823 | 831 | 43,954 |
| 1989/01/12 | 826 | 826 | 816 | 821 | 16,982 |
| 1989/01/11 | 811 | 826 | 811 | 816 | 31,966 |
| 1989/01/10 | 821 | 830 | 816 | 816 | 9,989 |
| 1989/01/09 | 831 | 831 | 811 | 831 | 21,977 |
| 1989/01/06 | 830 | 836 | 811 | 821 | 25,973 |
| 1989/01/05 | 847 | 847 | 831 | 831 | 38,959 |
| 1989/01/04 | 820 | 849 | 820 | 848 | 30,967 |