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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,033 | 1,053 | 1,033 | 1,053 | 7,974 |
| 1990/12/27 | 1,023 | 1,073 | 1,023 | 1,053 | 16,946 |
| 1990/12/26 | 1,033 | 1,033 | 1,033 | 1,033 | 6,978 |
| 1990/12/25 | 1,053 | 1,053 | 1,033 | 1,043 | 38,876 |
| 1990/12/21 | 1,053 | 1,063 | 1,043 | 1,053 | 48,844 |
| 1990/12/20 | 1,164 | 1,174 | 1,164 | 1,164 | 31,898 |
| 1990/12/19 | 1,114 | 1,184 | 1,114 | 1,164 | 126,595 |
| 1990/12/18 | 1,043 | 1,104 | 1,043 | 1,104 | 69,777 |
| 1990/12/17 | 1,023 | 1,053 | 1,023 | 1,053 | 20,933 |
| 1990/12/14 | 1,033 | 1,043 | 1,033 | 1,043 | 32,895 |
| 1990/12/13 | 1,053 | 1,053 | 1,033 | 1,033 | 26,914 |
| 1990/12/12 | 1,053 | 1,093 | 1,053 | 1,053 | 24,920 |
| 1990/12/11 | 1,043 | 1,043 | 1,023 | 1,023 | 13,955 |
| 1990/12/10 | 998 | 1,033 | 998 | 1,023 | 23,923 |
| 1990/12/07 | 983 | 993 | 983 | 993 | 16,946 |
| 1990/12/06 | 935 | 935 | 935 | 935 | 4,984 |
| 1990/12/05 | 923 | 923 | 923 | 923 | 17,943 |
| 1990/12/03 | 1,023 | 1,023 | 1,003 | 1,003 | 13,955 |
| 1990/11/30 | 1,003 | 1,003 | 983 | 983 | 33,892 |
| 1990/11/29 | 1,003 | 1,003 | 993 | 993 | 7,974 |
| 1990/11/28 | 1,013 | 1,023 | 1,013 | 1,013 | 18,939 |
| 1990/11/27 | 1,053 | 1,053 | 1,013 | 1,013 | 16,946 |
| 1990/11/26 | 1,073 | 1,073 | 1,063 | 1,063 | 14,952 |
| 1990/11/22 | 993 | 994 | 983 | 993 | 11,962 |
| 1990/11/21 | 1,043 | 1,043 | 993 | 1,003 | 15,949 |
| 1990/11/20 | 1,063 | 1,073 | 1,063 | 1,063 | 18,939 |
| 1990/11/19 | 1,104 | 1,104 | 1,083 | 1,104 | 13,955 |
| 1990/11/16 | 1,093 | 1,093 | 1,033 | 1,053 | 7,974 |
| 1990/11/15 | 1,093 | 1,104 | 1,093 | 1,093 | 19,936 |
| 1990/11/14 | 1,073 | 1,093 | 1,063 | 1,093 | 54,825 |
| 1990/11/09 | 1,033 | 1,043 | 1,013 | 1,033 | 13,955 |
| 1990/11/08 | 1,083 | 1,083 | 1,083 | 1,083 | 7,974 |
| 1990/11/07 | 1,093 | 1,124 | 1,093 | 1,124 | 39,872 |
| 1990/11/06 | 1,144 | 1,154 | 1,144 | 1,154 | 4,984 |
| 1990/11/05 | 1,144 | 1,164 | 1,134 | 1,134 | 18,939 |
| 1990/11/02 | 1,134 | 1,134 | 1,124 | 1,124 | 26,914 |
| 1990/11/01 | 1,154 | 1,154 | 1,144 | 1,144 | 38,876 |
| 1990/10/31 | 1,174 | 1,174 | 1,164 | 1,164 | 14,952 |
| 1990/10/30 | 1,174 | 1,194 | 1,174 | 1,194 | 2,990 |
| 1990/10/29 | 1,214 | 1,224 | 1,164 | 1,164 | 22,927 |
| 1990/10/26 | 1,204 | 1,204 | 1,204 | 1,204 | 11,962 |
| 1990/10/25 | 1,264 | 1,264 | 1,234 | 1,234 | 56,818 |
| 1990/10/24 | 1,204 | 1,204 | 1,154 | 1,154 | 62,799 |
| 1990/10/23 | 1,214 | 1,234 | 1,194 | 1,204 | 38,876 |
| 1990/10/22 | 1,214 | 1,274 | 1,214 | 1,254 | 51,834 |
| 1990/10/19 | 1,264 | 1,284 | 1,214 | 1,214 | 152,512 |
| 1990/10/18 | 1,144 | 1,204 | 1,134 | 1,204 | 108,652 |
| 1990/10/17 | 1,023 | 1,124 | 1,003 | 1,124 | 98,684 |
| 1990/10/16 | 1,003 | 1,003 | 1,003 | 1,003 | 18,939 |
| 1990/10/15 | 983 | 989 | 983 | 988 | 17,943 |
| 1990/10/12 | 953 | 959 | 953 | 959 | 4,984 |
| 1990/10/11 | 974 | 975 | 962 | 962 | 8,971 |
| 1990/10/09 | 973 | 974 | 973 | 974 | 11,962 |
| 1990/10/08 | 924 | 924 | 924 | 924 | 2,990 |
| 1990/10/05 | 924 | 934 | 914 | 934 | 3,987 |
| 1990/10/04 | 932 | 932 | 932 | 932 | 1,994 |
| 1990/10/02 | 903 | 904 | 903 | 904 | 18,939 |
| 1990/10/01 | 893 | 894 | 883 | 883 | 15,949 |
| 1990/09/27 | 943 | 943 | 943 | 943 | 6,978 |
| 1990/09/26 | 963 | 963 | 953 | 953 | 23,923 |
| 1990/09/25 | 955 | 964 | 955 | 963 | 6,978 |
| 1990/09/25 | 1 -> 1.08 分割 | ||||
| 1990/09/21 | 1,011 | 1,031 | 994 | 1,031 | 168,822 |
| 1990/09/20 | 1,111 | 1,111 | 1,021 | 1,031 | 100,893 |
| 1990/09/19 | 1,141 | 1,141 | 1,111 | 1,111 | 35,962 |
| 1990/09/18 | 1,151 | 1,151 | 1,081 | 1,101 | 50,946 |
| 1990/09/17 | 1,191 | 1,201 | 1,171 | 1,171 | 12,986 |
| 1990/09/14 | 1,211 | 1,211 | 1,191 | 1,201 | 21,977 |
| 1990/09/13 | 1,221 | 1,221 | 1,201 | 1,221 | 30,967 |
| 1990/09/12 | 1,221 | 1,231 | 1,211 | 1,211 | 28,969 |
| 1990/09/11 | 1,231 | 1,241 | 1,201 | 1,221 | 21,977 |
| 1990/09/10 | 1,211 | 1,211 | 1,191 | 1,211 | 13,985 |
| 1990/09/07 | 1,121 | 1,121 | 1,101 | 1,111 | 20,978 |
| 1990/09/06 | 1,181 | 1,181 | 1,101 | 1,121 | 23,975 |
| 1990/09/05 | 1,211 | 1,211 | 1,161 | 1,171 | 26,971 |
| 1990/09/04 | 1,211 | 1,231 | 1,211 | 1,221 | 23,975 |
| 1990/09/03 | 1,281 | 1,291 | 1,201 | 1,201 | 45,951 |
| 1990/08/31 | 1,271 | 1,291 | 1,261 | 1,271 | 32,965 |
| 1990/08/30 | 1,281 | 1,291 | 1,241 | 1,251 | 49,947 |
| 1990/08/29 | 1,221 | 1,291 | 1,221 | 1,281 | 90,904 |
| 1990/08/28 | 1,161 | 1,161 | 1,141 | 1,161 | 67,928 |
| 1990/08/27 | 1,081 | 1,121 | 1,081 | 1,121 | 33,964 |
| 1990/08/24 | 1,031 | 1,101 | 1,031 | 1,041 | 90,904 |
| 1990/08/23 | 1,121 | 1,121 | 1,051 | 1,061 | 60,936 |
| 1990/08/22 | 1,181 | 1,191 | 1,131 | 1,141 | 45,951 |
| 1990/08/21 | 1,211 | 1,221 | 1,191 | 1,201 | 80,914 |
| 1990/08/20 | 1,231 | 1,231 | 1,191 | 1,191 | 118,874 |
| 1990/08/17 | 1,231 | 1,291 | 1,231 | 1,291 | 44,952 |
| 1990/08/16 | 1,291 | 1,301 | 1,291 | 1,291 | 19,979 |
| 1990/08/15 | 1,261 | 1,311 | 1,251 | 1,311 | 83,911 |
| 1990/08/14 | 1,221 | 1,261 | 1,201 | 1,221 | 40,957 |
| 1990/08/13 | 1,301 | 1,301 | 1,201 | 1,201 | 40,957 |
| 1990/08/10 | 1,321 | 1,351 | 1,301 | 1,321 | 40,957 |
| 1990/08/09 | 1,331 | 1,381 | 1,301 | 1,301 | 118,874 |
| 1990/08/08 | 1,331 | 1,351 | 1,301 | 1,301 | 61,935 |
| 1990/08/07 | 1,281 | 1,371 | 1,281 | 1,331 | 73,922 |
| 1990/08/06 | 1,432 | 1,432 | 1,371 | 1,381 | 46,950 |
| 1990/08/03 | 1,452 | 1,462 | 1,422 | 1,452 | 29,968 |
| 1990/08/02 | 1,522 | 1,532 | 1,472 | 1,472 | 48,948 |
| 1990/08/01 | 1,552 | 1,562 | 1,522 | 1,522 | 46,950 |
| 1990/07/31 | 1,492 | 1,542 | 1,492 | 1,512 | 38,959 |
| 1990/07/30 | 1,422 | 1,492 | 1,422 | 1,492 | 13,985 |
| 1990/07/27 | 1,532 | 1,542 | 1,512 | 1,512 | 42,955 |
| 1990/07/26 | 1,552 | 1,552 | 1,532 | 1,532 | 56,940 |
| 1990/07/25 | 1,532 | 1,532 | 1,522 | 1,532 | 44,952 |
| 1990/07/24 | 1,532 | 1,532 | 1,502 | 1,522 | 19,979 |
| 1990/07/23 | 1,572 | 1,572 | 1,502 | 1,552 | 30,967 |
| 1990/07/20 | 1,582 | 1,612 | 1,572 | 1,572 | 78,917 |
| 1990/07/19 | 1,622 | 1,622 | 1,582 | 1,612 | 204,784 |
| 1990/07/18 | 1,612 | 1,642 | 1,602 | 1,622 | 377,601 |
| 1990/07/17 | 1,572 | 1,602 | 1,562 | 1,602 | 142,849 |
| 1990/07/16 | 1,552 | 1,572 | 1,532 | 1,552 | 43,954 |
| 1990/07/13 | 1,572 | 1,572 | 1,542 | 1,542 | 34,963 |
| 1990/07/12 | 1,552 | 1,562 | 1,532 | 1,542 | 49,947 |
| 1990/07/11 | 1,522 | 1,552 | 1,522 | 1,552 | 60,936 |
| 1990/07/10 | 1,532 | 1,562 | 1,532 | 1,532 | 13,985 |
| 1990/07/09 | 1,542 | 1,552 | 1,532 | 1,532 | 44,952 |
| 1990/07/06 | 1,552 | 1,572 | 1,522 | 1,562 | 83,911 |
| 1990/07/05 | 1,562 | 1,572 | 1,522 | 1,522 | 57,939 |
| 1990/07/04 | 1,592 | 1,602 | 1,522 | 1,532 | 189,799 |
| 1990/07/03 | 1,602 | 1,622 | 1,572 | 1,572 | 361,618 |
| 1990/07/02 | 1,492 | 1,592 | 1,492 | 1,572 | 223,763 |
| 1990/06/29 | 1,502 | 1,502 | 1,462 | 1,482 | 78,917 |
| 1990/06/28 | 1,422 | 1,452 | 1,422 | 1,452 | 90,904 |
| 1990/06/27 | 1,401 | 1,422 | 1,401 | 1,401 | 52,944 |
| 1990/06/26 | 1,381 | 1,401 | 1,381 | 1,381 | 16,982 |
| 1990/06/25 | 1,371 | 1,381 | 1,371 | 1,371 | 24,974 |
| 1990/06/22 | 1,381 | 1,381 | 1,371 | 1,371 | 18,980 |
| 1990/06/21 | 1,401 | 1,422 | 1,381 | 1,381 | 36,961 |
| 1990/06/20 | 1,371 | 1,401 | 1,371 | 1,401 | 13,985 |
| 1990/06/19 | 1,401 | 1,401 | 1,361 | 1,361 | 14,984 |
| 1990/06/18 | 1,432 | 1,432 | 1,401 | 1,401 | 61,935 |
| 1990/06/15 | 1,432 | 1,432 | 1,411 | 1,411 | 34,963 |
| 1990/06/14 | 1,432 | 1,432 | 1,411 | 1,411 | 77,918 |
| 1990/06/13 | 1,472 | 1,472 | 1,411 | 1,411 | 71,924 |
| 1990/06/12 | 1,432 | 1,472 | 1,432 | 1,452 | 53,943 |
| 1990/06/11 | 1,492 | 1,512 | 1,411 | 1,411 | 62,933 |
| 1990/06/08 | 1,492 | 1,522 | 1,492 | 1,492 | 76,919 |
| 1990/06/07 | 1,472 | 1,482 | 1,452 | 1,482 | 73,922 |
| 1990/06/06 | 1,492 | 1,492 | 1,401 | 1,472 | 69,926 |
| 1990/06/05 | 1,502 | 1,502 | 1,452 | 1,452 | 30,967 |
| 1990/06/04 | 1,532 | 1,532 | 1,492 | 1,522 | 19,979 |
| 1990/06/01 | 1,482 | 1,532 | 1,482 | 1,532 | 50,946 |
| 1990/05/31 | 1,512 | 1,532 | 1,482 | 1,532 | 37,960 |
| 1990/05/30 | 1,472 | 1,542 | 1,472 | 1,512 | 25,973 |
| 1990/05/29 | 1,542 | 1,562 | 1,522 | 1,522 | 59,937 |
| 1990/05/28 | 1,542 | 1,552 | 1,512 | 1,512 | 23,975 |
| 1990/05/25 | 1,532 | 1,552 | 1,522 | 1,542 | 59,937 |
| 1990/05/24 | 1,502 | 1,532 | 1,502 | 1,532 | 123,869 |
| 1990/05/23 | 1,542 | 1,542 | 1,512 | 1,532 | 50,946 |
| 1990/05/22 | 1,562 | 1,562 | 1,512 | 1,512 | 61,935 |
| 1990/05/21 | 1,582 | 1,582 | 1,512 | 1,532 | 58,938 |
| 1990/05/18 | 1,552 | 1,602 | 1,532 | 1,532 | 158,832 |
| 1990/05/17 | 1,552 | 1,552 | 1,542 | 1,552 | 108,885 |
| 1990/05/16 | 1,552 | 1,552 | 1,542 | 1,542 | 48,948 |
| 1990/05/15 | 1,532 | 1,552 | 1,522 | 1,522 | 187,801 |
| 1990/05/14 | 1,502 | 1,542 | 1,462 | 1,542 | 96,898 |
| 1990/05/11 | 1,492 | 1,502 | 1,452 | 1,502 | 123,869 |
| 1990/05/10 | 1,422 | 1,492 | 1,422 | 1,462 | 86,908 |
| 1990/05/09 | 1,422 | 1,422 | 1,381 | 1,381 | 81,913 |
| 1990/05/08 | 1,472 | 1,472 | 1,391 | 1,422 | 146,845 |
| 1990/05/07 | 1,401 | 1,482 | 1,391 | 1,482 | 29,968 |
| 1990/05/02 | 1,381 | 1,432 | 1,371 | 1,432 | 25,973 |
| 1990/05/01 | 1,331 | 1,401 | 1,331 | 1,401 | 27,970 |
| 1990/04/27 | 1,351 | 1,351 | 1,331 | 1,331 | 7,992 |
| 1990/04/26 | 1,331 | 1,401 | 1,331 | 1,351 | 11,987 |
| 1990/04/25 | 1,361 | 1,361 | 1,301 | 1,301 | 26,971 |
| 1990/04/24 | 1,401 | 1,401 | 1,361 | 1,361 | 11,987 |
| 1990/04/23 | 1,432 | 1,432 | 1,401 | 1,401 | 19,979 |
| 1990/04/20 | 1,391 | 1,442 | 1,391 | 1,442 | 30,967 |
| 1990/04/19 | 1,401 | 1,411 | 1,391 | 1,391 | 37,960 |
| 1990/04/18 | 1,361 | 1,391 | 1,361 | 1,391 | 13,985 |
| 1990/04/17 | 1,361 | 1,371 | 1,361 | 1,361 | 5,994 |
| 1990/04/16 | 1,401 | 1,401 | 1,351 | 1,351 | 33,964 |
| 1990/04/13 | 1,442 | 1,442 | 1,401 | 1,401 | 10,988 |
| 1990/04/12 | 1,452 | 1,452 | 1,401 | 1,401 | 11,987 |
| 1990/04/11 | 1,452 | 1,482 | 1,452 | 1,462 | 43,954 |
| 1990/04/10 | 1,452 | 1,492 | 1,432 | 1,482 | 31,966 |
| 1990/04/09 | 1,492 | 1,542 | 1,462 | 1,542 | 64,931 |
| 1990/04/06 | 1,311 | 1,341 | 1,311 | 1,341 | 49,947 |
| 1990/04/05 | 1,251 | 1,261 | 1,141 | 1,141 | 88,906 |
| 1990/04/04 | 1,381 | 1,432 | 1,311 | 1,311 | 167,823 |
| 1990/04/03 | 1,401 | 1,422 | 1,331 | 1,351 | 144,847 |
| 1990/04/02 | 1,482 | 1,482 | 1,351 | 1,361 | 75,920 |
| 1990/03/30 | 1,572 | 1,582 | 1,482 | 1,482 | 86,908 |
| 1990/03/29 | 1,542 | 1,592 | 1,542 | 1,572 | 65,930 |
| 1990/03/28 | 1,602 | 1,612 | 1,552 | 1,602 | 190,798 |
| 1990/03/27 | 1,522 | 1,602 | 1,522 | 1,602 | 146,845 |
| 1990/03/26 | 1,462 | 1,462 | 1,401 | 1,452 | 105,888 |
| 1990/03/23 | 1,401 | 1,411 | 1,381 | 1,381 | 71,924 |
| 1990/03/22 | 1,462 | 1,462 | 1,351 | 1,391 | 174,815 |
| 1990/03/20 | 1,532 | 1,532 | 1,482 | 1,482 | 134,857 |
| 1990/03/19 | 1,582 | 1,592 | 1,502 | 1,532 | 153,837 |
| 1990/03/16 | 1,602 | 1,622 | 1,592 | 1,602 | 254,731 |
| 1990/03/15 | 1,552 | 1,582 | 1,552 | 1,572 | 116,876 |
| 1990/03/14 | 1,552 | 1,582 | 1,522 | 1,532 | 256,729 |
| 1990/03/13 | 1,592 | 1,602 | 1,562 | 1,582 | 203,785 |
| 1990/03/12 | 1,592 | 1,622 | 1,592 | 1,602 | 112,881 |
| 1990/03/09 | 1,632 | 1,652 | 1,592 | 1,592 | 248,737 |
| 1990/03/08 | 1,632 | 1,652 | 1,602 | 1,632 | 221,766 |
| 1990/03/07 | 1,612 | 1,642 | 1,582 | 1,612 | 243,742 |
| 1990/03/06 | 1,642 | 1,672 | 1,592 | 1,602 | 1,008,934 |
| 1990/03/05 | 1,592 | 1,652 | 1,562 | 1,612 | 653,309 |
| 1990/03/02 | 1,552 | 1,582 | 1,522 | 1,562 | 365,614 |
| 1990/03/01 | 1,572 | 1,582 | 1,512 | 1,532 | 387,590 |
| 1990/02/28 | 1,482 | 1,542 | 1,482 | 1,542 | 594,372 |
| 1990/02/27 | 1,422 | 1,442 | 1,371 | 1,442 | 235,751 |
| 1990/02/26 | 1,442 | 1,442 | 1,321 | 1,361 | 201,787 |
| 1990/02/23 | 1,442 | 1,482 | 1,422 | 1,442 | 198,790 |
| 1990/02/22 | 1,422 | 1,442 | 1,422 | 1,432 | 190,798 |
| 1990/02/21 | 1,422 | 1,442 | 1,422 | 1,442 | 113,880 |
| 1990/02/20 | 1,452 | 1,462 | 1,442 | 1,442 | 68,927 |
| 1990/02/19 | 1,472 | 1,472 | 1,442 | 1,452 | 60,936 |
| 1990/02/16 | 1,442 | 1,472 | 1,442 | 1,472 | 195,793 |
| 1990/02/15 | 1,411 | 1,442 | 1,411 | 1,442 | 70,925 |
| 1990/02/14 | 1,442 | 1,442 | 1,391 | 1,422 | 80,914 |
| 1990/02/13 | 1,381 | 1,422 | 1,371 | 1,422 | 70,925 |
| 1990/02/09 | 1,391 | 1,411 | 1,391 | 1,391 | 135,856 |
| 1990/02/08 | 1,381 | 1,401 | 1,381 | 1,391 | 45,951 |
| 1990/02/07 | 1,401 | 1,401 | 1,361 | 1,361 | 47,949 |
| 1990/02/06 | 1,422 | 1,422 | 1,401 | 1,411 | 38,959 |
| 1990/02/05 | 1,442 | 1,442 | 1,411 | 1,411 | 34,963 |
| 1990/02/02 | 1,432 | 1,442 | 1,401 | 1,422 | 87,907 |
| 1990/02/01 | 1,391 | 1,391 | 1,351 | 1,391 | 41,956 |
| 1990/01/31 | 1,391 | 1,391 | 1,341 | 1,391 | 58,938 |
| 1990/01/30 | 1,401 | 1,411 | 1,381 | 1,401 | 73,922 |
| 1990/01/29 | 1,391 | 1,401 | 1,371 | 1,401 | 30,967 |
| 1990/01/26 | 1,371 | 1,381 | 1,361 | 1,371 | 46,950 |
| 1990/01/25 | 1,351 | 1,371 | 1,341 | 1,371 | 72,923 |
| 1990/01/24 | 1,371 | 1,371 | 1,331 | 1,351 | 62,933 |
| 1990/01/23 | 1,371 | 1,371 | 1,351 | 1,371 | 51,945 |
| 1990/01/22 | 1,331 | 1,351 | 1,311 | 1,341 | 23,975 |
| 1990/01/19 | 1,311 | 1,321 | 1,281 | 1,281 | 35,962 |
| 1990/01/18 | 1,281 | 1,311 | 1,281 | 1,311 | 27,970 |
| 1990/01/17 | 1,301 | 1,331 | 1,301 | 1,311 | 34,963 |
| 1990/01/16 | 1,331 | 1,331 | 1,301 | 1,301 | 31,966 |
| 1990/01/12 | 1,341 | 1,361 | 1,321 | 1,341 | 13,985 |
| 1990/01/11 | 1,291 | 1,321 | 1,291 | 1,321 | 56,940 |
| 1990/01/10 | 1,291 | 1,291 | 1,271 | 1,291 | 50,946 |
| 1990/01/09 | 1,341 | 1,341 | 1,311 | 1,311 | 24,974 |
| 1990/01/08 | 1,391 | 1,391 | 1,361 | 1,361 | 8,990 |
| 1990/01/05 | 1,391 | 1,391 | 1,361 | 1,361 | 40,957 |
| 1990/01/04 | 1,401 | 1,401 | 1,361 | 1,361 | 43,954 |