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 |
|---|---|---|---|---|---|
| 1993/12/30 | 735 | 736 | 735 | 736 | 10,000 |
| 1993/12/29 | 750 | 755 | 732 | 732 | 34,000 |
| 1993/12/28 | 740 | 750 | 732 | 732 | 30,000 |
| 1993/12/27 | 750 | 750 | 750 | 750 | 12,000 |
| 1993/12/24 | 765 | 765 | 750 | 750 | 19,000 |
| 1993/12/22 | 760 | 760 | 755 | 755 | 17,000 |
| 1993/12/21 | 770 | 770 | 750 | 750 | 37,000 |
| 1993/12/20 | 799 | 799 | 770 | 770 | 44,000 |
| 1993/12/17 | 810 | 810 | 800 | 800 | 38,000 |
| 1993/12/16 | 799 | 810 | 799 | 810 | 24,000 |
| 1993/12/15 | 804 | 804 | 799 | 799 | 6,000 |
| 1993/12/14 | 810 | 810 | 810 | 810 | 17,000 |
| 1993/12/13 | 790 | 800 | 790 | 800 | 13,000 |
| 1993/12/10 | 800 | 800 | 795 | 795 | 36,000 |
| 1993/12/09 | 763 | 780 | 762 | 762 | 15,000 |
| 1993/12/08 | 754 | 760 | 750 | 760 | 17,000 |
| 1993/12/07 | 751 | 760 | 750 | 754 | 23,000 |
| 1993/12/06 | 810 | 810 | 771 | 771 | 26,000 |
| 1993/12/03 | 801 | 810 | 801 | 810 | 23,000 |
| 1993/12/02 | 810 | 820 | 799 | 810 | 60,000 |
| 1993/12/01 | 761 | 770 | 761 | 770 | 12,000 |
| 1993/11/30 | 731 | 750 | 730 | 750 | 148,000 |
| 1993/11/29 | 779 | 779 | 730 | 730 | 41,000 |
| 1993/11/26 | 810 | 810 | 780 | 780 | 41,000 |
| 1993/11/25 | 781 | 815 | 780 | 815 | 73,000 |
| 1993/11/24 | 800 | 805 | 780 | 780 | 66,000 |
| 1993/11/22 | 835 | 840 | 800 | 810 | 38,000 |
| 1993/11/19 | 870 | 870 | 845 | 845 | 28,000 |
| 1993/11/18 | 870 | 875 | 870 | 872 | 16,000 |
| 1993/11/17 | 869 | 870 | 860 | 870 | 12,000 |
| 1993/11/16 | 860 | 874 | 855 | 874 | 9,000 |
| 1993/11/15 | 866 | 874 | 864 | 866 | 50,000 |
| 1993/11/12 | 850 | 875 | 849 | 861 | 126,000 |
| 1993/11/11 | 855 | 855 | 840 | 849 | 49,000 |
| 1993/11/10 | 851 | 870 | 851 | 864 | 64,000 |
| 1993/11/09 | 898 | 898 | 880 | 880 | 38,000 |
| 1993/11/08 | 885 | 900 | 885 | 890 | 31,000 |
| 1993/11/05 | 900 | 900 | 890 | 895 | 60,000 |
| 1993/11/04 | 962 | 962 | 931 | 931 | 22,000 |
| 1993/11/02 | 949 | 952 | 948 | 952 | 13,000 |
| 1993/11/01 | 943 | 948 | 942 | 948 | 10,000 |
| 1993/10/29 | 940 | 945 | 940 | 941 | 45,000 |
| 1993/10/28 | 978 | 978 | 950 | 950 | 47,000 |
| 1993/10/27 | 990 | 990 | 965 | 979 | 50,000 |
| 1993/10/26 | 990 | 1,000 | 985 | 990 | 36,000 |
| 1993/10/25 | 991 | 1,020 | 990 | 1,020 | 11,000 |
| 1993/10/22 | 984 | 1,000 | 984 | 990 | 13,000 |
| 1993/10/21 | 1,000 | 1,000 | 990 | 990 | 15,000 |
| 1993/10/20 | 1,010 | 1,010 | 1,000 | 1,010 | 46,000 |
| 1993/10/19 | 1,010 | 1,010 | 1,000 | 1,000 | 20,000 |
| 1993/10/18 | 1,010 | 1,020 | 1,010 | 1,020 | 33,000 |
| 1993/10/15 | 1,010 | 1,020 | 1,010 | 1,010 | 37,000 |
| 1993/10/14 | 1,050 | 1,050 | 1,010 | 1,010 | 45,000 |
| 1993/10/13 | 1,040 | 1,050 | 1,010 | 1,050 | 23,000 |
| 1993/10/12 | 1,050 | 1,050 | 1,040 | 1,040 | 18,000 |
| 1993/10/08 | 1,040 | 1,040 | 1,040 | 1,040 | 24,000 |
| 1993/10/07 | 1,030 | 1,040 | 1,030 | 1,030 | 15,000 |
| 1993/10/06 | 1,010 | 1,040 | 1,010 | 1,020 | 15,000 |
| 1993/10/05 | 1,000 | 1,010 | 1,000 | 1,000 | 44,000 |
| 1993/10/04 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 |
| 1993/10/01 | 1,010 | 1,020 | 1,010 | 1,020 | 39,000 |
| 1993/09/30 | 1,020 | 1,030 | 1,010 | 1,010 | 41,000 |
| 1993/09/29 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 |
| 1993/09/28 | 1,020 | 1,040 | 1,020 | 1,040 | 21,000 |
| 1993/09/27 | 1,030 | 1,030 | 1,020 | 1,020 | 24,000 |
| 1993/09/24 | 1,010 | 1,020 | 1,010 | 1,020 | 27,000 |
| 1993/09/22 | 1,040 | 1,040 | 1,020 | 1,020 | 33,000 |
| 1993/09/21 | 1,040 | 1,050 | 1,030 | 1,040 | 60,000 |
| 1993/09/20 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 |
| 1993/09/17 | 1,040 | 1,040 | 1,020 | 1,030 | 52,000 |
| 1993/09/16 | 1,060 | 1,060 | 1,040 | 1,040 | 41,000 |
| 1993/09/14 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1993/09/13 | 1,060 | 1,070 | 1,060 | 1,060 | 16,000 |
| 1993/09/10 | 1,050 | 1,050 | 1,030 | 1,050 | 21,000 |
| 1993/09/09 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 |
| 1993/09/08 | 1,040 | 1,050 | 1,030 | 1,050 | 13,000 |
| 1993/09/07 | 1,050 | 1,060 | 1,020 | 1,020 | 24,000 |
| 1993/09/06 | 1,060 | 1,070 | 1,060 | 1,060 | 22,000 |
| 1993/09/03 | 1,050 | 1,060 | 1,050 | 1,060 | 35,000 |
| 1993/09/02 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 |
| 1993/09/01 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1993/08/31 | 1,050 | 1,060 | 1,050 | 1,060 | 18,000 |
| 1993/08/30 | 1,060 | 1,060 | 1,050 | 1,050 | 16,000 |
| 1993/08/27 | 1,050 | 1,050 | 1,040 | 1,050 | 37,000 |
| 1993/08/26 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1993/08/25 | 1,040 | 1,040 | 1,040 | 1,040 | 66,000 |
| 1993/08/24 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1993/08/23 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1993/08/20 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1993/08/19 | 1,050 | 1,050 | 1,020 | 1,040 | 81,000 |
| 1993/08/18 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 |
| 1993/08/17 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 |
| 1993/08/16 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 |
| 1993/08/13 | 1,070 | 1,070 | 1,060 | 1,060 | 17,000 |
| 1993/08/12 | 1,060 | 1,070 | 1,060 | 1,070 | 12,000 |
| 1993/08/11 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1993/08/10 | 1,060 | 1,070 | 1,050 | 1,050 | 24,000 |
| 1993/08/09 | 1,060 | 1,080 | 1,060 | 1,060 | 9,000 |
| 1993/08/06 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1993/08/05 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 |
| 1993/08/04 | 1,040 | 1,080 | 1,040 | 1,080 | 8,000 |
| 1993/08/03 | 1,030 | 1,040 | 1,030 | 1,030 | 20,000 |
| 1993/08/02 | 1,070 | 1,070 | 1,030 | 1,030 | 10,000 |
| 1993/07/30 | 1,060 | 1,060 | 1,030 | 1,060 | 20,000 |
| 1993/07/29 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1993/07/28 | 1,060 | 1,060 | 1,050 | 1,050 | 36,000 |
| 1993/07/27 | 1,040 | 1,080 | 1,040 | 1,080 | 21,000 |
| 1993/07/26 | 1,040 | 1,040 | 1,040 | 1,040 | 22,000 |
| 1993/07/23 | 1,040 | 1,040 | 1,030 | 1,040 | 20,000 |
| 1993/07/22 | 1,050 | 1,060 | 1,040 | 1,040 | 14,000 |
| 1993/07/21 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 1993/07/20 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 |
| 1993/07/19 | 1,070 | 1,070 | 1,050 | 1,050 | 17,000 |
| 1993/07/16 | 1,050 | 1,070 | 1,050 | 1,060 | 27,000 |
| 1993/07/15 | 1,070 | 1,070 | 1,050 | 1,060 | 8,000 |
| 1993/07/14 | 1,070 | 1,070 | 1,050 | 1,050 | 24,000 |
| 1993/07/13 | 1,070 | 1,070 | 1,050 | 1,070 | 18,000 |
| 1993/07/12 | 1,080 | 1,100 | 1,070 | 1,070 | 25,000 |
| 1993/07/09 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 1993/07/08 | 1,050 | 1,050 | 1,050 | 1,050 | 31,000 |
| 1993/07/07 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1993/07/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/07/05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1993/07/02 | 1,030 | 1,050 | 1,020 | 1,050 | 9,000 |
| 1993/07/01 | 1,010 | 1,050 | 1,010 | 1,050 | 13,000 |
| 1993/06/30 | 1,020 | 1,020 | 1,010 | 1,010 | 54,000 |
| 1993/06/29 | 1,030 | 1,040 | 1,020 | 1,020 | 43,000 |
| 1993/06/28 | 1,040 | 1,040 | 1,030 | 1,040 | 14,000 |
| 1993/06/25 | 1,050 | 1,050 | 1,040 | 1,040 | 24,000 |
| 1993/06/24 | 1,050 | 1,050 | 1,040 | 1,040 | 21,000 |
| 1993/06/23 | 1,030 | 1,030 | 1,030 | 1,030 | 21,000 |
| 1993/06/22 | 1,010 | 1,030 | 1,010 | 1,030 | 32,000 |
| 1993/06/21 | 1,030 | 1,040 | 1,010 | 1,010 | 45,000 |
| 1993/06/18 | 1,040 | 1,050 | 1,030 | 1,040 | 22,000 |
| 1993/06/17 | 1,060 | 1,060 | 1,030 | 1,060 | 22,000 |
| 1993/06/16 | 1,120 | 1,120 | 1,070 | 1,080 | 27,000 |
| 1993/06/15 | 1,130 | 1,130 | 1,120 | 1,120 | 45,000 |
| 1993/06/14 | 1,130 | 1,140 | 1,130 | 1,140 | 11,000 |
| 1993/06/11 | 1,140 | 1,140 | 1,130 | 1,130 | 36,000 |
| 1993/06/10 | 1,140 | 1,150 | 1,130 | 1,130 | 16,000 |
| 1993/06/08 | 1,150 | 1,160 | 1,150 | 1,150 | 25,000 |
| 1993/06/07 | 1,150 | 1,160 | 1,140 | 1,150 | 14,000 |
| 1993/06/04 | 1,160 | 1,160 | 1,150 | 1,150 | 46,000 |
| 1993/06/03 | 1,150 | 1,180 | 1,150 | 1,160 | 45,000 |
| 1993/06/02 | 1,170 | 1,180 | 1,150 | 1,150 | 30,000 |
| 1993/06/01 | 1,170 | 1,180 | 1,160 | 1,170 | 20,000 |
| 1993/05/31 | 1,170 | 1,170 | 1,170 | 1,170 | 26,000 |
| 1993/05/28 | 1,170 | 1,190 | 1,150 | 1,160 | 38,000 |
| 1993/05/27 | 1,160 | 1,170 | 1,150 | 1,160 | 110,000 |
| 1993/05/26 | 1,150 | 1,160 | 1,140 | 1,150 | 89,000 |
| 1993/05/25 | 1,150 | 1,160 | 1,150 | 1,150 | 95,000 |
| 1993/05/24 | 1,180 | 1,180 | 1,140 | 1,140 | 57,000 |
| 1993/05/21 | 1,160 | 1,190 | 1,150 | 1,190 | 13,000 |
| 1993/05/20 | 1,180 | 1,180 | 1,150 | 1,150 | 25,000 |
| 1993/05/19 | 1,170 | 1,180 | 1,170 | 1,180 | 29,000 |
| 1993/05/18 | 1,170 | 1,200 | 1,170 | 1,170 | 22,000 |
| 1993/05/17 | 1,170 | 1,200 | 1,170 | 1,200 | 14,000 |
| 1993/05/14 | 1,190 | 1,200 | 1,170 | 1,170 | 113,000 |
| 1993/05/13 | 1,210 | 1,210 | 1,170 | 1,200 | 77,000 |
| 1993/05/12 | 1,220 | 1,220 | 1,190 | 1,190 | 75,000 |
| 1993/05/11 | 1,200 | 1,220 | 1,200 | 1,220 | 231,000 |
| 1993/05/10 | 1,180 | 1,200 | 1,180 | 1,180 | 70,000 |
| 1993/05/07 | 1,160 | 1,180 | 1,150 | 1,180 | 159,000 |
| 1993/05/06 | 1,160 | 1,180 | 1,160 | 1,170 | 6,000 |
| 1993/04/30 | 1,190 | 1,190 | 1,160 | 1,160 | 49,000 |
| 1993/04/28 | 1,160 | 1,190 | 1,160 | 1,170 | 45,000 |
| 1993/04/27 | 1,150 | 1,160 | 1,150 | 1,150 | 37,000 |
| 1993/04/26 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |
| 1993/04/23 | 1,140 | 1,140 | 1,140 | 1,140 | 22,000 |
| 1993/04/22 | 1,170 | 1,170 | 1,150 | 1,150 | 46,000 |
| 1993/04/21 | 1,180 | 1,180 | 1,140 | 1,150 | 36,000 |
| 1993/04/20 | 1,180 | 1,190 | 1,180 | 1,180 | 28,000 |
| 1993/04/19 | 1,170 | 1,180 | 1,170 | 1,180 | 14,000 |
| 1993/04/16 | 1,180 | 1,190 | 1,170 | 1,170 | 19,000 |
| 1993/04/15 | 1,200 | 1,210 | 1,180 | 1,180 | 40,000 |
| 1993/04/14 | 1,220 | 1,230 | 1,200 | 1,210 | 250,000 |
| 1993/04/13 | 1,190 | 1,200 | 1,190 | 1,200 | 65,000 |
| 1993/04/12 | 1,190 | 1,190 | 1,160 | 1,180 | 47,000 |
| 1993/04/09 | 1,200 | 1,200 | 1,160 | 1,170 | 72,000 |
| 1993/04/08 | 1,190 | 1,190 | 1,170 | 1,180 | 46,000 |
| 1993/04/07 | 1,190 | 1,200 | 1,160 | 1,180 | 49,000 |
| 1993/04/06 | 1,220 | 1,220 | 1,160 | 1,190 | 44,000 |
| 1993/04/05 | 1,160 | 1,280 | 1,150 | 1,220 | 208,000 |
| 1993/04/02 | 1,150 | 1,170 | 1,140 | 1,160 | 136,000 |
| 1993/04/01 | 1,120 | 1,130 | 1,100 | 1,130 | 94,000 |
| 1993/03/31 | 1,090 | 1,150 | 1,080 | 1,130 | 153,000 |
| 1993/03/30 | 1,080 | 1,110 | 1,080 | 1,100 | 82,000 |
| 1993/03/29 | 1,070 | 1,090 | 1,060 | 1,080 | 70,000 |
| 1993/03/26 | 1,060 | 1,070 | 1,050 | 1,070 | 18,000 |
| 1993/03/25 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 |
| 1993/03/24 | 1,050 | 1,050 | 1,040 | 1,040 | 21,000 |
| 1993/03/23 | 1,080 | 1,080 | 1,060 | 1,060 | 196,000 |
| 1993/03/22 | 1,070 | 1,080 | 1,070 | 1,080 | 194,000 |
| 1993/03/19 | 1,080 | 1,100 | 1,070 | 1,070 | 51,000 |
| 1993/03/18 | 1,050 | 1,090 | 1,050 | 1,060 | 38,000 |
| 1993/03/17 | 1,060 | 1,060 | 1,040 | 1,040 | 36,000 |
| 1993/03/16 | 1,050 | 1,060 | 1,040 | 1,060 | 67,000 |
| 1993/03/15 | 1,040 | 1,040 | 1,030 | 1,040 | 16,000 |
| 1993/03/12 | 1,020 | 1,060 | 1,020 | 1,060 | 76,000 |
| 1993/03/11 | 1,040 | 1,050 | 1,030 | 1,030 | 23,000 |
| 1993/03/10 | 1,050 | 1,050 | 1,050 | 1,050 | 24,000 |
| 1993/03/09 | 1,080 | 1,090 | 1,060 | 1,070 | 53,000 |
| 1993/03/08 | 1,060 | 1,080 | 1,060 | 1,060 | 64,000 |
| 1993/03/05 | 1,060 | 1,060 | 1,040 | 1,050 | 42,000 |
| 1993/03/04 | 1,020 | 1,040 | 1,020 | 1,040 | 83,000 |
| 1993/03/03 | 1,040 | 1,040 | 1,010 | 1,010 | 23,000 |
| 1993/03/02 | 1,050 | 1,050 | 1,040 | 1,040 | 26,000 |
| 1993/03/01 | 1,040 | 1,060 | 1,020 | 1,040 | 91,000 |
| 1993/02/26 | 1,050 | 1,060 | 1,030 | 1,040 | 96,000 |
| 1993/02/25 | 1,050 | 1,060 | 1,050 | 1,060 | 140,000 |
| 1993/02/24 | 1,050 | 1,070 | 1,040 | 1,040 | 35,000 |
| 1993/02/23 | 1,050 | 1,060 | 1,050 | 1,060 | 39,000 |
| 1993/02/22 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 |
| 1993/02/19 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 |
| 1993/02/18 | 1,070 | 1,070 | 1,060 | 1,060 | 18,000 |
| 1993/02/17 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1993/02/16 | 1,060 | 1,060 | 1,060 | 1,060 | 61,000 |
| 1993/02/15 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 |
| 1993/02/12 | 1,080 | 1,080 | 1,060 | 1,060 | 9,000 |
| 1993/02/10 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 |
| 1993/02/09 | 1,070 | 1,070 | 1,070 | 1,070 | 25,000 |
| 1993/02/08 | 1,070 | 1,070 | 1,060 | 1,070 | 26,000 |
| 1993/02/05 | 1,080 | 1,090 | 1,070 | 1,090 | 3,000 |
| 1993/02/04 | 1,110 | 1,110 | 1,060 | 1,060 | 8,000 |
| 1993/02/03 | 1,090 | 1,120 | 1,070 | 1,120 | 109,000 |
| 1993/02/02 | 1,050 | 1,100 | 1,050 | 1,100 | 154,000 |
| 1993/02/01 | 1,070 | 1,070 | 1,030 | 1,030 | 17,000 |
| 1993/01/29 | 1,070 | 1,070 | 1,050 | 1,070 | 18,000 |
| 1993/01/28 | 1,020 | 1,070 | 1,020 | 1,070 | 50,000 |
| 1993/01/27 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 |
| 1993/01/26 | 1,010 | 1,020 | 1,010 | 1,020 | 21,000 |
| 1993/01/25 | 1,020 | 1,020 | 1,010 | 1,020 | 25,000 |
| 1993/01/22 | 1,020 | 1,020 | 1,020 | 1,020 | 30,000 |
| 1993/01/21 | 1,040 | 1,040 | 1,010 | 1,020 | 25,000 |
| 1993/01/20 | 1,020 | 1,030 | 1,020 | 1,020 | 28,000 |
| 1993/01/19 | 1,010 | 1,020 | 1,010 | 1,010 | 21,000 |
| 1993/01/18 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 |
| 1993/01/14 | 1,030 | 1,030 | 1,010 | 1,010 | 208,000 |
| 1993/01/13 | 1,030 | 1,030 | 1,010 | 1,020 | 31,000 |
| 1993/01/12 | 1,030 | 1,030 | 1,030 | 1,030 | 31,000 |
| 1993/01/11 | 1,030 | 1,030 | 1,030 | 1,030 | 16,000 |
| 1993/01/08 | 1,030 | 1,030 | 1,030 | 1,030 | 25,000 |
| 1993/01/07 | 1,030 | 1,040 | 1,020 | 1,030 | 88,000 |
| 1993/01/06 | 1,030 | 1,030 | 1,020 | 1,020 | 40,000 |
| 1993/01/05 | 1,040 | 1,040 | 1,000 | 1,000 | 8,000 |
| 1993/01/04 | 1,040 | 1,060 | 1,040 | 1,060 | 8,000 |