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 |
---|---|---|---|---|---|
1994/12/30 | 714 | 714 | 709 | 709 | 4,000 |
1994/12/29 | 705 | 715 | 705 | 715 | 7,000 |
1994/12/28 | 712 | 715 | 708 | 708 | 52,000 |
1994/12/27 | 710 | 715 | 710 | 712 | 34,000 |
1994/12/26 | 705 | 706 | 695 | 706 | 27,000 |
1994/12/22 | 695 | 705 | 695 | 705 | 29,000 |
1994/12/21 | 685 | 690 | 685 | 685 | 17,000 |
1994/12/20 | 689 | 689 | 680 | 685 | 16,000 |
1994/12/19 | 680 | 680 | 680 | 680 | 4,000 |
1994/12/16 | 670 | 670 | 650 | 661 | 26,000 |
1994/12/15 | 661 | 670 | 661 | 670 | 2,000 |
1994/12/14 | 660 | 670 | 660 | 670 | 34,000 |
1994/12/13 | 680 | 680 | 660 | 667 | 36,000 |
1994/12/12 | 690 | 690 | 690 | 690 | 12,000 |
1994/12/09 | 670 | 675 | 670 | 670 | 43,000 |
1994/12/08 | 677 | 677 | 670 | 670 | 14,000 |
1994/12/07 | 679 | 680 | 675 | 680 | 10,000 |
1994/12/06 | 680 | 680 | 679 | 680 | 15,000 |
1994/12/05 | 685 | 685 | 671 | 672 | 9,000 |
1994/12/02 | 665 | 665 | 665 | 665 | 9,000 |
1994/12/01 | 680 | 680 | 670 | 670 | 10,000 |
1994/11/30 | 681 | 681 | 680 | 680 | 14,000 |
1994/11/29 | 663 | 682 | 663 | 682 | 4,000 |
1994/11/28 | 660 | 661 | 660 | 660 | 14,000 |
1994/11/25 | 666 | 666 | 660 | 660 | 32,000 |
1994/11/24 | 671 | 671 | 661 | 662 | 15,000 |
1994/11/22 | 704 | 705 | 690 | 690 | 122,000 |
1994/11/21 | 707 | 707 | 702 | 702 | 4,000 |
1994/11/18 | 705 | 707 | 701 | 707 | 12,000 |
1994/11/17 | 710 | 710 | 706 | 710 | 11,000 |
1994/11/16 | 703 | 703 | 703 | 703 | 1,000 |
1994/11/15 | 692 | 700 | 692 | 700 | 2,000 |
1994/11/14 | 710 | 720 | 690 | 690 | 14,000 |
1994/11/11 | 710 | 711 | 710 | 710 | 19,000 |
1994/11/10 | 722 | 722 | 707 | 710 | 13,000 |
1994/11/09 | 721 | 739 | 721 | 722 | 17,000 |
1994/11/08 | 738 | 738 | 730 | 730 | 26,000 |
1994/11/07 | 740 | 740 | 740 | 740 | 2,000 |
1994/11/04 | 738 | 740 | 738 | 740 | 5,000 |
1994/11/02 | 745 | 745 | 740 | 740 | 3,000 |
1994/11/01 | 746 | 746 | 746 | 746 | 11,000 |
1994/10/31 | 748 | 752 | 747 | 747 | 4,000 |
1994/10/28 | 746 | 747 | 746 | 746 | 16,000 |
1994/10/27 | 759 | 759 | 750 | 759 | 17,000 |
1994/10/26 | 760 | 760 | 760 | 760 | 14,000 |
1994/10/25 | 767 | 770 | 766 | 766 | 16,000 |
1994/10/24 | 746 | 757 | 746 | 757 | 5,000 |
1994/10/21 | 750 | 755 | 745 | 755 | 22,000 |
1994/10/20 | 748 | 750 | 747 | 750 | 9,000 |
1994/10/19 | 739 | 749 | 739 | 749 | 10,000 |
1994/10/18 | 748 | 750 | 738 | 738 | 25,000 |
1994/10/17 | 738 | 748 | 738 | 748 | 6,000 |
1994/10/14 | 746 | 746 | 738 | 738 | 21,000 |
1994/10/13 | 747 | 748 | 737 | 742 | 25,000 |
1994/10/12 | 741 | 750 | 739 | 750 | 19,000 |
1994/10/11 | 750 | 750 | 737 | 739 | 12,000 |
1994/10/07 | 740 | 752 | 740 | 750 | 16,000 |
1994/10/06 | 749 | 749 | 731 | 731 | 21,000 |
1994/10/05 | 753 | 753 | 745 | 753 | 22,000 |
1994/10/04 | 753 | 753 | 751 | 752 | 5,000 |
1994/10/03 | 751 | 756 | 751 | 756 | 9,000 |
1994/09/30 | 750 | 760 | 750 | 752 | 20,000 |
1994/09/29 | 760 | 761 | 760 | 760 | 14,000 |
1994/09/28 | 756 | 770 | 755 | 770 | 29,000 |
1994/09/27 | 759 | 759 | 750 | 750 | 9,000 |
1994/09/26 | 771 | 779 | 770 | 779 | 4,000 |
1994/09/22 | 775 | 776 | 745 | 748 | 72,000 |
1994/09/21 | 775 | 776 | 775 | 776 | 13,000 |
1994/09/20 | 767 | 775 | 767 | 775 | 14,000 |
1994/09/19 | 766 | 766 | 765 | 766 | 9,000 |
1994/09/16 | 780 | 780 | 765 | 766 | 59,000 |
1994/09/14 | 790 | 790 | 781 | 782 | 59,000 |
1994/09/13 | 785 | 786 | 785 | 785 | 14,000 |
1994/09/12 | 780 | 790 | 780 | 790 | 12,000 |
1994/09/09 | 791 | 795 | 780 | 780 | 33,000 |
1994/09/08 | 800 | 819 | 800 | 800 | 15,000 |
1994/09/07 | 801 | 801 | 800 | 800 | 8,000 |
1994/09/06 | 822 | 825 | 822 | 825 | 12,000 |
1994/09/05 | 826 | 830 | 822 | 822 | 18,000 |
1994/09/02 | 825 | 840 | 825 | 839 | 32,000 |
1994/09/01 | 824 | 825 | 824 | 825 | 5,000 |
1994/08/31 | 815 | 825 | 815 | 825 | 4,000 |
1994/08/30 | 815 | 815 | 815 | 815 | 3,000 |
1994/08/29 | 825 | 825 | 815 | 815 | 4,000 |
1994/08/26 | 815 | 815 | 800 | 800 | 20,000 |
1994/08/25 | 825 | 825 | 824 | 824 | 3,000 |
1994/08/24 | 820 | 825 | 818 | 825 | 5,000 |
1994/08/23 | 821 | 821 | 821 | 821 | 12,000 |
1994/08/22 | 835 | 835 | 820 | 820 | 4,000 |
1994/08/19 | 826 | 835 | 823 | 835 | 80,000 |
1994/08/18 | 825 | 827 | 825 | 827 | 14,000 |
1994/08/17 | 826 | 826 | 826 | 826 | 11,000 |
1994/08/16 | 821 | 830 | 821 | 826 | 7,000 |
1994/08/15 | 822 | 825 | 815 | 820 | 12,000 |
1994/08/12 | 815 | 830 | 815 | 830 | 4,000 |
1994/08/11 | 820 | 820 | 820 | 820 | 27,000 |
1994/08/10 | 820 | 820 | 815 | 815 | 21,000 |
1994/08/09 | 811 | 820 | 811 | 820 | 15,000 |
1994/08/08 | 821 | 821 | 810 | 816 | 112,000 |
1994/08/05 | 829 | 830 | 820 | 821 | 7,000 |
1994/08/04 | 830 | 830 | 830 | 830 | 1,000 |
1994/08/03 | 830 | 835 | 823 | 835 | 11,000 |
1994/08/02 | 811 | 820 | 811 | 820 | 27,000 |
1994/08/01 | 815 | 820 | 810 | 810 | 22,000 |
1994/07/29 | 815 | 823 | 813 | 816 | 18,000 |
1994/07/28 | 824 | 824 | 820 | 823 | 25,000 |
1994/07/27 | 820 | 830 | 820 | 825 | 19,000 |
1994/07/26 | 818 | 825 | 818 | 820 | 15,000 |
1994/07/25 | 835 | 835 | 830 | 830 | 11,000 |
1994/07/22 | 840 | 842 | 835 | 835 | 8,000 |
1994/07/21 | 845 | 845 | 840 | 841 | 20,000 |
1994/07/20 | 865 | 865 | 855 | 855 | 21,000 |
1994/07/19 | 848 | 858 | 848 | 850 | 7,000 |
1994/07/18 | 878 | 878 | 858 | 858 | 12,000 |
1994/07/15 | 865 | 868 | 852 | 868 | 30,000 |
1994/07/14 | 840 | 845 | 840 | 840 | 11,000 |
1994/07/13 | 841 | 841 | 830 | 840 | 18,000 |
1994/07/12 | 847 | 847 | 840 | 840 | 18,000 |
1994/07/11 | 855 | 856 | 850 | 850 | 13,000 |
1994/07/08 | 869 | 869 | 855 | 855 | 22,000 |
1994/07/07 | 850 | 855 | 850 | 855 | 5,000 |
1994/07/06 | 857 | 860 | 847 | 850 | 15,000 |
1994/07/05 | 842 | 860 | 842 | 847 | 12,000 |
1994/07/04 | 840 | 858 | 840 | 858 | 6,000 |
1994/07/01 | 835 | 835 | 830 | 835 | 20,000 |
1994/06/30 | 845 | 847 | 845 | 846 | 14,000 |
1994/06/29 | 858 | 859 | 851 | 851 | 4,000 |
1994/06/28 | 856 | 860 | 856 | 859 | 5,000 |
1994/06/27 | 850 | 850 | 841 | 850 | 12,000 |
1994/06/24 | 874 | 874 | 860 | 860 | 14,000 |
1994/06/23 | 860 | 874 | 858 | 874 | 22,000 |
1994/06/22 | 838 | 851 | 838 | 850 | 25,000 |
1994/06/21 | 863 | 864 | 858 | 858 | 18,000 |
1994/06/20 | 871 | 879 | 862 | 874 | 19,000 |
1994/06/17 | 880 | 880 | 870 | 870 | 28,000 |
1994/06/16 | 884 | 885 | 866 | 880 | 38,000 |
1994/06/15 | 879 | 885 | 879 | 882 | 26,000 |
1994/06/14 | 871 | 885 | 871 | 880 | 62,000 |
1994/06/13 | 855 | 879 | 845 | 879 | 52,000 |
1994/06/10 | 850 | 860 | 850 | 855 | 53,000 |
1994/06/09 | 850 | 850 | 845 | 850 | 46,000 |
1994/06/08 | 840 | 840 | 840 | 840 | 30,000 |
1994/06/07 | 840 | 840 | 830 | 830 | 6,000 |
1994/06/06 | 841 | 841 | 840 | 840 | 3,000 |
1994/06/03 | 845 | 845 | 840 | 840 | 17,000 |
1994/06/02 | 840 | 840 | 827 | 827 | 31,000 |
1994/06/01 | 830 | 850 | 830 | 845 | 13,000 |
1994/05/31 | 831 | 840 | 831 | 840 | 15,000 |
1994/05/30 | 855 | 855 | 841 | 841 | 16,000 |
1994/05/27 | 850 | 855 | 850 | 855 | 17,000 |
1994/05/26 | 850 | 850 | 850 | 850 | 7,000 |
1994/05/24 | 855 | 855 | 843 | 850 | 10,000 |
1994/05/23 | 849 | 859 | 848 | 859 | 18,000 |
1994/05/20 | 835 | 850 | 835 | 850 | 18,000 |
1994/05/19 | 825 | 840 | 825 | 833 | 21,000 |
1994/05/18 | 840 | 840 | 825 | 825 | 7,000 |
1994/05/17 | 840 | 840 | 830 | 840 | 20,000 |
1994/05/16 | 840 | 849 | 830 | 830 | 16,000 |
1994/05/13 | 827 | 827 | 821 | 821 | 4,000 |
1994/05/12 | 829 | 829 | 820 | 829 | 15,000 |
1994/05/11 | 820 | 821 | 819 | 819 | 23,000 |
1994/05/10 | 820 | 820 | 820 | 820 | 9,000 |
1994/05/09 | 820 | 820 | 820 | 820 | 9,000 |
1994/05/06 | 806 | 820 | 806 | 820 | 17,000 |
1994/05/02 | 823 | 825 | 815 | 815 | 15,000 |
1994/04/28 | 823 | 825 | 823 | 823 | 26,000 |
1994/04/27 | 822 | 823 | 820 | 823 | 15,000 |
1994/04/26 | 829 | 830 | 821 | 825 | 13,000 |
1994/04/25 | 820 | 830 | 820 | 830 | 23,000 |
1994/04/22 | 819 | 824 | 810 | 815 | 96,000 |
1994/04/21 | 834 | 835 | 829 | 829 | 12,000 |
1994/04/20 | 856 | 856 | 841 | 841 | 32,000 |
1994/04/19 | 859 | 860 | 856 | 856 | 22,000 |
1994/04/18 | 855 | 865 | 855 | 860 | 52,000 |
1994/04/15 | 825 | 850 | 825 | 850 | 155,000 |
1994/04/14 | 829 | 830 | 825 | 825 | 21,000 |
1994/04/13 | 821 | 822 | 810 | 820 | 28,000 |
1994/04/12 | 810 | 820 | 809 | 820 | 12,000 |
1994/04/11 | 820 | 820 | 810 | 810 | 15,000 |
1994/04/08 | 825 | 830 | 819 | 819 | 14,000 |
1994/04/07 | 830 | 830 | 820 | 820 | 19,000 |
1994/04/06 | 830 | 830 | 829 | 830 | 51,000 |
1994/04/05 | 829 | 829 | 819 | 825 | 11,000 |
1994/04/04 | 829 | 829 | 802 | 819 | 9,000 |
1994/04/01 | 829 | 830 | 829 | 830 | 11,000 |
1994/03/31 | 840 | 840 | 830 | 830 | 44,000 |
1994/03/30 | 836 | 836 | 830 | 835 | 19,000 |
1994/03/29 | 840 | 840 | 831 | 840 | 19,000 |
1994/03/28 | 840 | 840 | 840 | 840 | 1,000 |
1994/03/25 | 840 | 846 | 840 | 846 | 77,000 |
1994/03/24 | 840 | 843 | 838 | 840 | 39,000 |
1994/03/23 | 850 | 850 | 840 | 840 | 66,000 |
1994/03/22 | 855 | 855 | 850 | 853 | 59,000 |
1994/03/18 | 855 | 860 | 854 | 855 | 44,000 |
1994/03/17 | 860 | 865 | 853 | 855 | 40,000 |
1994/03/16 | 865 | 865 | 850 | 850 | 530,000 |
1994/03/15 | 879 | 879 | 864 | 865 | 92,000 |
1994/03/14 | 871 | 880 | 870 | 870 | 89,000 |
1994/03/11 | 894 | 894 | 876 | 880 | 132,000 |
1994/03/10 | 874 | 894 | 874 | 894 | 7,000 |
1994/03/09 | 886 | 886 | 870 | 875 | 22,000 |
1994/03/08 | 890 | 910 | 890 | 900 | 12,000 |
1994/03/07 | 918 | 918 | 880 | 880 | 8,000 |
1994/03/04 | 910 | 920 | 910 | 918 | 25,000 |
1994/03/03 | 910 | 910 | 910 | 910 | 21,000 |
1994/03/02 | 920 | 920 | 910 | 910 | 16,000 |
1994/03/01 | 919 | 920 | 918 | 918 | 11,000 |
1994/02/28 | 919 | 920 | 917 | 918 | 22,000 |
1994/02/25 | 919 | 919 | 910 | 919 | 69,000 |
1994/02/24 | 900 | 920 | 891 | 920 | 43,000 |
1994/02/23 | 890 | 901 | 890 | 890 | 8,000 |
1994/02/22 | 861 | 890 | 861 | 890 | 9,000 |
1994/02/21 | 860 | 864 | 850 | 851 | 43,000 |
1994/02/18 | 870 | 870 | 860 | 860 | 29,000 |
1994/02/17 | 868 | 868 | 865 | 868 | 11,000 |
1994/02/16 | 875 | 900 | 875 | 878 | 25,000 |
1994/02/15 | 875 | 875 | 870 | 875 | 39,000 |
1994/02/14 | 895 | 910 | 895 | 905 | 26,000 |
1994/02/10 | 904 | 920 | 904 | 905 | 28,000 |
1994/02/09 | 930 | 935 | 903 | 903 | 25,000 |
1994/02/08 | 930 | 931 | 920 | 930 | 57,000 |
1994/02/07 | 910 | 920 | 895 | 900 | 35,000 |
1994/02/04 | 920 | 920 | 910 | 920 | 35,000 |
1994/02/03 | 940 | 945 | 895 | 900 | 46,000 |
1994/02/02 | 950 | 950 | 940 | 950 | 61,000 |
1994/02/01 | 960 | 960 | 950 | 950 | 164,000 |
1994/01/28 | 836 | 851 | 835 | 850 | 19,000 |
1994/01/27 | 885 | 890 | 840 | 840 | 64,000 |
1994/01/26 | 830 | 870 | 830 | 870 | 29,000 |
1994/01/25 | 799 | 820 | 799 | 820 | 31,000 |
1994/01/24 | 800 | 800 | 800 | 800 | 17,000 |
1994/01/21 | 875 | 875 | 860 | 860 | 24,000 |
1994/01/20 | 879 | 879 | 870 | 875 | 23,000 |
1994/01/19 | 855 | 876 | 855 | 876 | 27,000 |
1994/01/18 | 860 | 861 | 855 | 855 | 16,000 |
1994/01/17 | 856 | 861 | 855 | 860 | 16,000 |
1994/01/14 | 851 | 862 | 851 | 855 | 42,000 |
1994/01/13 | 870 | 876 | 865 | 876 | 63,000 |
1994/01/12 | 829 | 850 | 829 | 850 | 53,000 |
1994/01/11 | 829 | 830 | 820 | 830 | 61,000 |
1994/01/10 | 755 | 809 | 755 | 809 | 67,000 |
1994/01/07 | 750 | 751 | 740 | 750 | 24,000 |
1994/01/06 | 750 | 755 | 749 | 750 | 12,000 |
1994/01/05 | 736 | 746 | 736 | 739 | 13,000 |
1994/01/04 | 736 | 736 | 736 | 736 | 20,000 |