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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,425 | 1,435 | 1,415 | 1,435 | 92,703 |
| 1991/12/27 | 1,445 | 1,455 | 1,415 | 1,425 | 78,748 |
| 1991/12/26 | 1,364 | 1,425 | 1,364 | 1,425 | 89,713 |
| 1991/12/25 | 1,364 | 1,384 | 1,344 | 1,384 | 16,946 |
| 1991/12/24 | 1,384 | 1,404 | 1,324 | 1,324 | 35,885 |
| 1991/12/20 | 1,364 | 1,364 | 1,344 | 1,354 | 28,907 |
| 1991/12/19 | 1,364 | 1,384 | 1,364 | 1,364 | 31,898 |
| 1991/12/18 | 1,404 | 1,404 | 1,384 | 1,384 | 26,914 |
| 1991/12/17 | 1,435 | 1,445 | 1,425 | 1,425 | 43,860 |
| 1991/12/16 | 1,465 | 1,475 | 1,425 | 1,445 | 176,435 |
| 1991/12/13 | 1,374 | 1,465 | 1,374 | 1,465 | 167,464 |
| 1991/12/12 | 1,364 | 1,394 | 1,364 | 1,394 | 39,872 |
| 1991/12/11 | 1,374 | 1,374 | 1,344 | 1,364 | 31,898 |
| 1991/12/10 | 1,354 | 1,354 | 1,324 | 1,354 | 46,850 |
| 1991/12/09 | 1,384 | 1,384 | 1,354 | 1,364 | 9,968 |
| 1991/12/06 | 1,364 | 1,374 | 1,314 | 1,374 | 52,831 |
| 1991/12/05 | 1,374 | 1,374 | 1,354 | 1,374 | 18,939 |
| 1991/12/04 | 1,294 | 1,374 | 1,294 | 1,374 | 47,847 |
| 1991/12/03 | 1,274 | 1,294 | 1,254 | 1,294 | 51,834 |
| 1991/12/02 | 1,304 | 1,304 | 1,254 | 1,254 | 218,301 |
| 1991/11/29 | 1,264 | 1,304 | 1,264 | 1,304 | 47,847 |
| 1991/11/28 | 1,254 | 1,254 | 1,254 | 1,254 | 11,962 |
| 1991/11/27 | 1,244 | 1,254 | 1,244 | 1,254 | 13,955 |
| 1991/11/26 | 1,234 | 1,244 | 1,234 | 1,244 | 5,981 |
| 1991/11/25 | 1,264 | 1,264 | 1,204 | 1,234 | 10,965 |
| 1991/11/22 | 1,284 | 1,284 | 1,234 | 1,254 | 93,700 |
| 1991/11/21 | 1,284 | 1,284 | 1,284 | 1,284 | 12,959 |
| 1991/11/20 | 1,284 | 1,284 | 1,274 | 1,284 | 32,895 |
| 1991/11/19 | 1,294 | 1,314 | 1,294 | 1,294 | 20,933 |
| 1991/11/18 | 1,284 | 1,304 | 1,284 | 1,294 | 33,892 |
| 1991/11/15 | 1,324 | 1,334 | 1,314 | 1,334 | 12,959 |
| 1991/11/14 | 1,324 | 1,354 | 1,314 | 1,334 | 27,911 |
| 1991/11/13 | 1,334 | 1,354 | 1,334 | 1,344 | 21,930 |
| 1991/11/12 | 1,334 | 1,364 | 1,334 | 1,354 | 9,968 |
| 1991/11/11 | 1,364 | 1,364 | 1,314 | 1,334 | 18,939 |
| 1991/11/08 | 1,374 | 1,374 | 1,364 | 1,364 | 5,981 |
| 1991/11/07 | 1,394 | 1,394 | 1,394 | 1,394 | 997 |
| 1991/11/06 | 1,374 | 1,404 | 1,354 | 1,394 | 114,633 |
| 1991/11/05 | 1,374 | 1,404 | 1,374 | 1,404 | 14,952 |
| 1991/11/01 | 1,404 | 1,404 | 1,394 | 1,394 | 49,841 |
| 1991/10/31 | 1,374 | 1,404 | 1,374 | 1,404 | 82,735 |
| 1991/10/30 | 1,394 | 1,415 | 1,394 | 1,394 | 33,892 |
| 1991/10/29 | 1,394 | 1,415 | 1,394 | 1,394 | 64,793 |
| 1991/10/28 | 1,445 | 1,455 | 1,374 | 1,374 | 60,805 |
| 1991/10/25 | 1,415 | 1,445 | 1,415 | 1,445 | 60,805 |
| 1991/10/24 | 1,415 | 1,435 | 1,415 | 1,435 | 31,898 |
| 1991/10/23 | 1,465 | 1,465 | 1,425 | 1,425 | 138,557 |
| 1991/10/22 | 1,455 | 1,485 | 1,435 | 1,475 | 142,544 |
| 1991/10/21 | 1,445 | 1,465 | 1,435 | 1,465 | 138,557 |
| 1991/10/18 | 1,384 | 1,425 | 1,384 | 1,425 | 176,435 |
| 1991/10/17 | 1,394 | 1,404 | 1,394 | 1,394 | 82,735 |
| 1991/10/16 | 1,404 | 1,415 | 1,384 | 1,415 | 154,506 |
| 1991/10/15 | 1,374 | 1,404 | 1,374 | 1,384 | 40,869 |
| 1991/10/14 | 1,374 | 1,394 | 1,354 | 1,394 | 27,911 |
| 1991/10/11 | 1,445 | 1,445 | 1,394 | 1,435 | 40,869 |
| 1991/10/09 | 1,404 | 1,445 | 1,404 | 1,445 | 132,576 |
| 1991/10/08 | 1,435 | 1,455 | 1,404 | 1,425 | 259,171 |
| 1991/10/07 | 1,404 | 1,445 | 1,384 | 1,435 | 190,391 |
| 1991/10/04 | 1,364 | 1,404 | 1,364 | 1,404 | 84,729 |
| 1991/10/03 | 1,334 | 1,364 | 1,314 | 1,364 | 209,330 |
| 1991/10/02 | 1,334 | 1,334 | 1,314 | 1,314 | 30,901 |
| 1991/10/01 | 1,324 | 1,364 | 1,324 | 1,354 | 139,553 |
| 1991/09/30 | 1,334 | 1,344 | 1,324 | 1,344 | 57,815 |
| 1991/09/27 | 1,364 | 1,374 | 1,344 | 1,354 | 75,758 |
| 1991/09/26 | 1,344 | 1,394 | 1,334 | 1,384 | 189,394 |
| 1991/09/25 | 1,334 | 1,344 | 1,334 | 1,344 | 72,767 |
| 1991/09/24 | 1,314 | 1,324 | 1,304 | 1,324 | 54,825 |
| 1991/09/20 | 1,294 | 1,294 | 1,284 | 1,294 | 79,745 |
| 1991/09/19 | 1,294 | 1,314 | 1,284 | 1,304 | 169,458 |
| 1991/09/18 | 1,284 | 1,324 | 1,274 | 1,314 | 140,550 |
| 1991/09/17 | 1,264 | 1,304 | 1,264 | 1,274 | 170,455 |
| 1991/09/13 | 1,224 | 1,254 | 1,224 | 1,254 | 67,783 |
| 1991/09/12 | 1,264 | 1,274 | 1,254 | 1,254 | 46,850 |
| 1991/09/11 | 1,224 | 1,254 | 1,224 | 1,244 | 32,895 |
| 1991/09/10 | 1,254 | 1,264 | 1,214 | 1,214 | 21,930 |
| 1991/09/09 | 1,274 | 1,274 | 1,254 | 1,254 | 47,847 |
| 1991/09/06 | 1,214 | 1,284 | 1,214 | 1,254 | 205,343 |
| 1991/09/05 | 1,174 | 1,214 | 1,174 | 1,184 | 130,582 |
| 1991/09/04 | 1,184 | 1,184 | 1,174 | 1,174 | 37,879 |
| 1991/09/03 | 1,184 | 1,184 | 1,174 | 1,174 | 16,946 |
| 1991/09/02 | 1,184 | 1,184 | 1,144 | 1,184 | 29,904 |
| 1991/08/30 | 1,164 | 1,184 | 1,164 | 1,184 | 51,834 |
| 1991/08/29 | 1,174 | 1,174 | 1,164 | 1,164 | 11,962 |
| 1991/08/28 | 1,174 | 1,184 | 1,174 | 1,174 | 113,636 |
| 1991/08/27 | 1,174 | 1,184 | 1,174 | 1,174 | 52,831 |
| 1991/08/26 | 1,174 | 1,184 | 1,134 | 1,174 | 66,786 |
| 1991/08/23 | 1,174 | 1,174 | 1,154 | 1,154 | 10,965 |
| 1991/08/22 | 1,144 | 1,184 | 1,144 | 1,174 | 62,799 |
| 1991/08/21 | 1,073 | 1,144 | 1,073 | 1,144 | 62,799 |
| 1991/08/20 | 1,093 | 1,093 | 1,053 | 1,053 | 38,876 |
| 1991/08/19 | 1,083 | 1,114 | 1,083 | 1,114 | 6,978 |
| 1991/08/16 | 1,154 | 1,154 | 1,154 | 1,154 | 12,959 |
| 1991/08/15 | 1,184 | 1,184 | 1,174 | 1,174 | 70,774 |
| 1991/08/14 | 1,154 | 1,184 | 1,154 | 1,184 | 30,901 |
| 1991/08/13 | 1,154 | 1,154 | 1,134 | 1,154 | 45,853 |
| 1991/08/12 | 1,174 | 1,184 | 1,144 | 1,154 | 62,799 |
| 1991/08/09 | 1,204 | 1,204 | 1,184 | 1,204 | 207,337 |
| 1991/08/08 | 1,194 | 1,204 | 1,184 | 1,204 | 154,506 |
| 1991/08/07 | 1,164 | 1,194 | 1,164 | 1,174 | 119,617 |
| 1991/08/06 | 1,154 | 1,184 | 1,144 | 1,164 | 127,592 |
| 1991/08/05 | 1,164 | 1,174 | 1,154 | 1,174 | 17,943 |
| 1991/08/02 | 1,164 | 1,184 | 1,144 | 1,184 | 35,885 |
| 1991/08/01 | 1,184 | 1,184 | 1,164 | 1,174 | 96,691 |
| 1991/07/31 | 1,144 | 1,184 | 1,134 | 1,184 | 185,407 |
| 1991/07/30 | 1,154 | 1,154 | 1,124 | 1,124 | 44,856 |
| 1991/07/29 | 1,124 | 1,144 | 1,124 | 1,144 | 81,738 |
| 1991/07/26 | 1,154 | 1,164 | 1,124 | 1,144 | 107,656 |
| 1991/07/25 | 1,104 | 1,174 | 1,093 | 1,154 | 247,209 |
| 1991/07/24 | 1,083 | 1,083 | 1,063 | 1,083 | 34,888 |
| 1991/07/23 | 1,053 | 1,053 | 1,033 | 1,053 | 60,805 |
| 1991/07/22 | 1,043 | 1,053 | 1,033 | 1,043 | 44,856 |
| 1991/07/19 | 1,033 | 1,053 | 1,033 | 1,043 | 32,895 |
| 1991/07/18 | 1,053 | 1,053 | 1,013 | 1,013 | 14,952 |
| 1991/07/17 | 1,053 | 1,053 | 1,013 | 1,023 | 20,933 |
| 1991/07/16 | 1,073 | 1,073 | 1,033 | 1,043 | 16,946 |
| 1991/07/15 | 1,003 | 1,053 | 1,003 | 1,053 | 19,936 |
| 1991/07/12 | 974 | 1,003 | 973 | 1,003 | 40,869 |
| 1991/07/11 | 963 | 973 | 963 | 973 | 15,949 |
| 1991/07/10 | 913 | 953 | 913 | 953 | 20,933 |
| 1991/07/09 | 883 | 903 | 883 | 903 | 74,761 |
| 1991/07/05 | 969 | 971 | 953 | 953 | 26,914 |
| 1991/07/04 | 983 | 983 | 953 | 953 | 18,939 |
| 1991/07/03 | 1,023 | 1,023 | 998 | 998 | 19,936 |
| 1991/07/02 | 1,063 | 1,063 | 1,033 | 1,033 | 29,904 |
| 1991/07/01 | 1,043 | 1,043 | 1,013 | 1,043 | 30,901 |
| 1991/06/28 | 1,013 | 1,013 | 1,003 | 1,003 | 9,968 |
| 1991/06/27 | 1,023 | 1,023 | 1,023 | 1,023 | 7,974 |
| 1991/06/26 | 1,063 | 1,063 | 1,013 | 1,023 | 49,841 |
| 1991/06/25 | 1,003 | 1,003 | 993 | 1,003 | 12,959 |
| 1991/06/24 | 1,043 | 1,043 | 1,033 | 1,033 | 6,978 |
| 1991/06/21 | 1,073 | 1,073 | 1,033 | 1,063 | 13,955 |
| 1991/06/20 | 1,053 | 1,083 | 1,033 | 1,083 | 20,933 |
| 1991/06/19 | 1,043 | 1,043 | 1,033 | 1,033 | 14,952 |
| 1991/06/18 | 1,104 | 1,104 | 1,053 | 1,063 | 18,939 |
| 1991/06/17 | 1,104 | 1,104 | 1,083 | 1,104 | 9,968 |
| 1991/06/14 | 1,043 | 1,083 | 1,043 | 1,083 | 41,866 |
| 1991/06/13 | 1,063 | 1,063 | 1,053 | 1,063 | 3,987 |
| 1991/06/12 | 1,083 | 1,083 | 1,053 | 1,053 | 14,952 |
| 1991/06/11 | 1,083 | 1,083 | 1,073 | 1,083 | 22,927 |
| 1991/06/10 | 1,104 | 1,104 | 1,104 | 1,104 | 7,974 |
| 1991/06/07 | 1,124 | 1,134 | 1,114 | 1,114 | 22,927 |
| 1991/06/06 | 1,114 | 1,154 | 1,114 | 1,144 | 20,933 |
| 1991/06/05 | 1,104 | 1,114 | 1,104 | 1,114 | 8,971 |
| 1991/06/04 | 1,124 | 1,134 | 1,104 | 1,104 | 9,968 |
| 1991/06/03 | 1,164 | 1,164 | 1,134 | 1,164 | 42,863 |
| 1991/05/31 | 1,134 | 1,154 | 1,134 | 1,154 | 9,968 |
| 1991/05/30 | 1,154 | 1,154 | 1,124 | 1,124 | 10,965 |
| 1991/05/29 | 1,164 | 1,164 | 1,124 | 1,124 | 24,920 |
| 1991/05/28 | 1,134 | 1,154 | 1,134 | 1,134 | 10,965 |
| 1991/05/27 | 1,164 | 1,164 | 1,134 | 1,134 | 2,990 |
| 1991/05/24 | 1,154 | 1,164 | 1,134 | 1,164 | 11,962 |
| 1991/05/23 | 1,154 | 1,164 | 1,134 | 1,134 | 18,939 |
| 1991/05/22 | 1,144 | 1,174 | 1,124 | 1,124 | 38,876 |
| 1991/05/21 | 1,144 | 1,154 | 1,144 | 1,144 | 73,764 |
| 1991/05/20 | 1,164 | 1,164 | 1,134 | 1,144 | 57,815 |
| 1991/05/17 | 1,154 | 1,154 | 1,134 | 1,154 | 25,917 |
| 1991/05/16 | 1,134 | 1,154 | 1,134 | 1,134 | 83,732 |
| 1991/05/15 | 1,164 | 1,174 | 1,134 | 1,134 | 91,707 |
| 1991/05/14 | 1,174 | 1,184 | 1,164 | 1,164 | 43,860 |
| 1991/05/13 | 1,174 | 1,184 | 1,154 | 1,164 | 71,770 |
| 1991/05/10 | 1,184 | 1,194 | 1,154 | 1,174 | 88,716 |
| 1991/05/09 | 1,114 | 1,164 | 1,114 | 1,164 | 30,901 |
| 1991/05/08 | 1,144 | 1,144 | 1,083 | 1,104 | 49,841 |
| 1991/05/07 | 1,174 | 1,174 | 1,134 | 1,134 | 11,962 |
| 1991/05/02 | 1,154 | 1,154 | 1,134 | 1,134 | 36,882 |
| 1991/05/01 | 1,104 | 1,204 | 1,104 | 1,204 | 34,888 |
| 1991/04/30 | 1,053 | 1,104 | 1,053 | 1,104 | 13,955 |
| 1991/04/26 | 1,104 | 1,104 | 1,093 | 1,093 | 18,939 |
| 1991/04/25 | 1,134 | 1,134 | 1,104 | 1,104 | 36,882 |
| 1991/04/24 | 1,164 | 1,164 | 1,134 | 1,154 | 73,764 |
| 1991/04/23 | 1,134 | 1,174 | 1,134 | 1,174 | 43,860 |
| 1991/04/22 | 1,154 | 1,164 | 1,154 | 1,154 | 33,892 |
| 1991/04/19 | 1,164 | 1,184 | 1,164 | 1,164 | 86,722 |
| 1991/04/18 | 1,204 | 1,204 | 1,154 | 1,184 | 172,448 |
| 1991/04/17 | 1,194 | 1,214 | 1,184 | 1,214 | 54,825 |
| 1991/04/16 | 1,184 | 1,214 | 1,184 | 1,214 | 58,812 |
| 1991/04/15 | 1,224 | 1,234 | 1,204 | 1,204 | 118,620 |
| 1991/04/12 | 1,194 | 1,244 | 1,174 | 1,204 | 220,295 |
| 1991/04/11 | 1,194 | 1,194 | 1,184 | 1,184 | 63,796 |
| 1991/04/10 | 1,164 | 1,174 | 1,144 | 1,174 | 150,518 |
| 1991/04/09 | 1,174 | 1,184 | 1,154 | 1,154 | 130,582 |
| 1991/04/08 | 1,174 | 1,204 | 1,154 | 1,174 | 183,413 |
| 1991/04/05 | 1,093 | 1,154 | 1,093 | 1,154 | 244,219 |
| 1991/04/04 | 1,063 | 1,104 | 1,043 | 1,104 | 67,783 |
| 1991/04/03 | 1,053 | 1,073 | 1,033 | 1,073 | 28,907 |
| 1991/04/02 | 1,023 | 1,043 | 1,023 | 1,033 | 31,898 |
| 1991/04/01 | 1,053 | 1,053 | 1,013 | 1,013 | 26,914 |
| 1991/03/29 | 1,023 | 1,053 | 1,003 | 1,033 | 37,879 |
| 1991/03/28 | 1,023 | 1,033 | 1,023 | 1,033 | 38,876 |
| 1991/03/27 | 1,023 | 1,033 | 1,023 | 1,023 | 13,955 |
| 1991/03/26 | 994 | 1,033 | 994 | 1,003 | 49,841 |
| 1991/03/25 | 1,083 | 1,083 | 1,023 | 1,023 | 29,904 |
| 1991/03/22 | 1,104 | 1,104 | 1,063 | 1,063 | 24,920 |
| 1991/03/20 | 1,053 | 1,134 | 1,023 | 1,104 | 97,687 |
| 1991/03/19 | 1,063 | 1,063 | 1,043 | 1,063 | 50,837 |
| 1991/03/18 | 1,063 | 1,063 | 1,043 | 1,063 | 17,943 |
| 1991/03/15 | 1,053 | 1,073 | 1,053 | 1,063 | 14,952 |
| 1991/03/14 | 1,053 | 1,053 | 1,033 | 1,033 | 14,952 |
| 1991/03/13 | 1,063 | 1,063 | 1,063 | 1,063 | 997 |
| 1991/03/12 | 1,073 | 1,073 | 1,063 | 1,063 | 59,809 |
| 1991/03/11 | 1,063 | 1,093 | 1,063 | 1,073 | 10,965 |
| 1991/03/08 | 1,073 | 1,073 | 1,063 | 1,063 | 56,818 |
| 1991/03/07 | 1,063 | 1,073 | 1,063 | 1,063 | 42,863 |
| 1991/03/06 | 1,053 | 1,073 | 1,043 | 1,043 | 20,933 |
| 1991/03/05 | 1,083 | 1,083 | 1,063 | 1,073 | 39,872 |
| 1991/03/04 | 1,083 | 1,104 | 1,083 | 1,104 | 13,955 |
| 1991/03/01 | 1,104 | 1,114 | 1,083 | 1,104 | 37,879 |
| 1991/02/28 | 1,073 | 1,134 | 1,063 | 1,124 | 71,770 |
| 1991/02/27 | 1,053 | 1,063 | 1,053 | 1,053 | 31,898 |
| 1991/02/26 | 1,093 | 1,093 | 1,063 | 1,073 | 88,716 |
| 1991/02/25 | 1,003 | 1,063 | 1,003 | 1,063 | 67,783 |
| 1991/02/22 | 1,003 | 1,023 | 998 | 1,023 | 70,774 |
| 1991/02/21 | 1,003 | 1,003 | 983 | 993 | 19,936 |
| 1991/02/20 | 1,003 | 1,003 | 1,001 | 1,001 | 32,895 |
| 1991/02/19 | 1,053 | 1,053 | 1,013 | 1,033 | 148,525 |
| 1991/02/18 | 1,043 | 1,053 | 1,013 | 1,053 | 514,354 |
| 1991/02/15 | 973 | 995 | 973 | 993 | 32,895 |
| 1991/02/14 | 993 | 1,003 | 988 | 993 | 85,726 |
| 1991/02/13 | 939 | 977 | 939 | 977 | 92,703 |
| 1991/02/12 | 944 | 944 | 939 | 939 | 188,397 |
| 1991/02/08 | 903 | 914 | 884 | 914 | 29,904 |
| 1991/02/07 | 913 | 918 | 912 | 913 | 33,892 |
| 1991/02/06 | 913 | 918 | 913 | 917 | 38,876 |
| 1991/02/05 | 902 | 903 | 893 | 903 | 26,914 |
| 1991/02/04 | 918 | 918 | 903 | 903 | 7,974 |
| 1991/02/01 | 918 | 923 | 907 | 908 | 46,850 |
| 1991/01/31 | 923 | 928 | 923 | 928 | 2,990 |
| 1991/01/30 | 923 | 923 | 913 | 923 | 28,907 |
| 1991/01/29 | 933 | 933 | 923 | 923 | 7,974 |
| 1991/01/25 | 953 | 973 | 943 | 973 | 29,904 |
| 1991/01/24 | 942 | 943 | 933 | 943 | 24,920 |
| 1991/01/23 | 943 | 944 | 943 | 943 | 79,745 |
| 1991/01/22 | 950 | 950 | 943 | 943 | 20,933 |
| 1991/01/21 | 959 | 970 | 959 | 970 | 25,917 |
| 1991/01/18 | 979 | 990 | 979 | 979 | 42,863 |
| 1991/01/17 | 938 | 964 | 938 | 964 | 35,885 |
| 1991/01/16 | 983 | 983 | 948 | 948 | 36,882 |
| 1991/01/14 | 978 | 993 | 978 | 993 | 13,955 |
| 1991/01/11 | 983 | 993 | 983 | 993 | 8,971 |
| 1991/01/10 | 973 | 983 | 973 | 983 | 24,920 |
| 1991/01/09 | 973 | 983 | 973 | 983 | 67,783 |
| 1991/01/08 | 983 | 983 | 978 | 978 | 1,994 |
| 1991/01/07 | 1,043 | 1,043 | 1,003 | 1,033 | 10,965 |
| 1991/01/04 | 1,053 | 1,053 | 1,033 | 1,053 | 17,943 |