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 |
---|---|---|---|---|---|
1998/12/30 | 195 | 195 | 195 | 195 | 1,000 |
1998/12/29 | 198 | 200 | 197 | 200 | 14,000 |
1998/12/28 | 198 | 198 | 198 | 198 | 11,000 |
1998/12/25 | 198 | 198 | 195 | 198 | 39,000 |
1998/12/24 | 195 | 195 | 192 | 193 | 22,000 |
1998/12/22 | 191 | 194 | 190 | 193 | 2,480,000 |
1998/12/21 | 190 | 190 | 190 | 190 | 9,000 |
1998/12/18 | 188 | 190 | 188 | 190 | 13,000 |
1998/12/17 | 185 | 185 | 185 | 185 | 4,000 |
1998/12/16 | 181 | 181 | 180 | 180 | 4,000 |
1998/12/15 | 181 | 181 | 180 | 180 | 3,000 |
1998/12/14 | 181 | 181 | 180 | 181 | 11,000 |
1998/12/11 | 185 | 190 | 180 | 180 | 25,000 |
1998/12/10 | 182 | 190 | 182 | 190 | 25,000 |
1998/12/09 | 180 | 182 | 180 | 182 | 7,000 |
1998/12/08 | 188 | 188 | 188 | 188 | 2,000 |
1998/12/07 | 182 | 188 | 182 | 188 | 114,000 |
1998/12/04 | 185 | 185 | 180 | 180 | 13,000 |
1998/12/03 | 186 | 186 | 185 | 185 | 16,000 |
1998/12/02 | 190 | 190 | 190 | 190 | 3,000 |
1998/12/01 | 190 | 190 | 185 | 190 | 3,000 |
1998/11/30 | 200 | 205 | 200 | 205 | 2,000 |
1998/11/27 | 205 | 205 | 205 | 205 | 4,000 |
1998/11/26 | 199 | 205 | 198 | 205 | 33,000 |
1998/11/25 | 198 | 198 | 196 | 198 | 28,000 |
1998/11/24 | 194 | 197 | 194 | 197 | 6,000 |
1998/11/20 | 195 | 195 | 194 | 194 | 6,000 |
1998/11/19 | 186 | 195 | 185 | 193 | 18,000 |
1998/11/18 | 191 | 195 | 186 | 187 | 12,000 |
1998/11/17 | 195 | 195 | 195 | 195 | 1,000 |
1998/11/16 | 190 | 190 | 180 | 180 | 5,000 |
1998/11/13 | 190 | 195 | 190 | 195 | 4,000 |
1998/11/12 | 190 | 190 | 190 | 190 | 11,000 |
1998/11/11 | 190 | 190 | 185 | 185 | 13,000 |
1998/11/10 | 186 | 190 | 186 | 190 | 12,000 |
1998/11/09 | 175 | 180 | 175 | 180 | 3,000 |
1998/11/06 | 188 | 188 | 173 | 175 | 11,000 |
1998/11/05 | 189 | 189 | 189 | 189 | 4,000 |
1998/11/04 | 189 | 189 | 180 | 185 | 15,000 |
1998/11/02 | 193 | 193 | 178 | 179 | 10,000 |
1998/10/30 | 195 | 195 | 186 | 190 | 16,000 |
1998/10/29 | 190 | 190 | 190 | 190 | 1,000 |
1998/10/28 | 190 | 190 | 190 | 190 | 5,000 |
1998/10/27 | 198 | 198 | 189 | 189 | 14,000 |
1998/10/26 | 190 | 193 | 190 | 193 | 4,000 |
1998/10/23 | 200 | 200 | 190 | 190 | 6,000 |
1998/10/22 | 183 | 196 | 183 | 186 | 16,000 |
1998/10/21 | 188 | 198 | 188 | 198 | 12,000 |
1998/10/20 | 196 | 199 | 196 | 198 | 7,000 |
1998/10/19 | 201 | 201 | 197 | 197 | 4,000 |
1998/10/16 | 180 | 180 | 180 | 180 | 11,000 |
1998/10/15 | 184 | 184 | 181 | 181 | 16,000 |
1998/10/14 | 182 | 183 | 182 | 182 | 17,000 |
1998/10/13 | 181 | 182 | 180 | 182 | 12,000 |
1998/10/12 | 180 | 180 | 180 | 180 | 8,000 |
1998/10/09 | 163 | 178 | 163 | 178 | 8,000 |
1998/10/08 | 178 | 178 | 178 | 178 | 1,000 |
1998/10/07 | 180 | 180 | 170 | 175 | 20,000 |
1998/10/06 | 180 | 180 | 180 | 180 | 1,000 |
1998/10/05 | 182 | 182 | 182 | 182 | 1,000 |
1998/10/02 | 166 | 185 | 165 | 180 | 14,000 |
1998/10/01 | 167 | 167 | 166 | 166 | 5,000 |
1998/09/30 | 190 | 190 | 169 | 169 | 11,000 |
1998/09/29 | 192 | 193 | 185 | 185 | 15,000 |
1998/09/28 | 190 | 193 | 190 | 193 | 14,000 |
1998/09/25 | 192 | 192 | 190 | 190 | 8,000 |
1998/09/24 | 187 | 192 | 187 | 192 | 3,000 |
1998/09/22 | 194 | 194 | 185 | 185 | 4,000 |
1998/09/21 | 185 | 185 | 185 | 185 | 3,000 |
1998/09/18 | 195 | 195 | 190 | 194 | 14,000 |
1998/09/17 | 195 | 195 | 195 | 195 | 8,000 |
1998/09/16 | 195 | 195 | 195 | 195 | 4,000 |
1998/09/14 | 195 | 195 | 195 | 195 | 1,000 |
1998/09/11 | 200 | 200 | 195 | 195 | 56,000 |
1998/09/10 | 197 | 197 | 195 | 195 | 21,000 |
1998/09/09 | 197 | 197 | 197 | 197 | 2,000 |
1998/09/08 | 198 | 200 | 190 | 190 | 7,000 |
1998/09/07 | 185 | 190 | 185 | 190 | 16,000 |
1998/09/04 | 190 | 190 | 178 | 179 | 13,000 |
1998/09/03 | 186 | 190 | 186 | 190 | 3,000 |
1998/09/02 | 190 | 190 | 185 | 185 | 21,000 |
1998/09/01 | 195 | 195 | 181 | 190 | 17,000 |
1998/08/31 | 195 | 206 | 195 | 199 | 14,000 |
1998/08/28 | 177 | 185 | 177 | 185 | 9,000 |
1998/08/27 | 181 | 182 | 175 | 176 | 21,000 |
1998/08/26 | 187 | 192 | 183 | 183 | 31,000 |
1998/08/25 | 199 | 199 | 187 | 187 | 14,000 |
1998/08/24 | 189 | 189 | 180 | 181 | 28,000 |
1998/08/21 | 193 | 193 | 190 | 190 | 19,000 |
1998/08/20 | 200 | 200 | 193 | 193 | 33,000 |
1998/08/19 | 195 | 196 | 192 | 195 | 31,000 |
1998/08/18 | 199 | 200 | 195 | 200 | 27,000 |
1998/08/17 | 205 | 205 | 200 | 200 | 4,000 |
1998/08/14 | 205 | 205 | 205 | 205 | 3,000 |
1998/08/13 | 210 | 210 | 200 | 200 | 7,000 |
1998/08/12 | 195 | 205 | 195 | 205 | 10,000 |
1998/08/11 | 205 | 205 | 195 | 195 | 20,000 |
1998/08/10 | 215 | 215 | 209 | 209 | 24,000 |
1998/08/07 | 216 | 216 | 210 | 210 | 12,000 |
1998/08/06 | 215 | 215 | 212 | 212 | 7,000 |
1998/08/05 | 226 | 226 | 214 | 214 | 10,000 |
1998/08/04 | 218 | 218 | 216 | 216 | 17,000 |
1998/08/03 | 226 | 226 | 223 | 223 | 20,000 |
1998/07/31 | 230 | 230 | 225 | 225 | 12,000 |
1998/07/30 | 240 | 240 | 234 | 234 | 8,000 |
1998/07/29 | 241 | 241 | 241 | 241 | 2,000 |
1998/07/28 | 241 | 241 | 240 | 240 | 7,000 |
1998/07/27 | 241 | 250 | 241 | 246 | 14,000 |
1998/07/24 | 251 | 251 | 246 | 246 | 11,000 |
1998/07/23 | 250 | 252 | 246 | 246 | 8,000 |
1998/07/22 | 252 | 252 | 250 | 250 | 4,000 |
1998/07/21 | 250 | 250 | 250 | 250 | 3,000 |
1998/07/17 | 252 | 252 | 252 | 252 | 2,000 |
1998/07/16 | 250 | 250 | 245 | 245 | 32,000 |
1998/07/15 | 250 | 250 | 250 | 250 | 5,000 |
1998/07/14 | 250 | 250 | 250 | 250 | 6,000 |
1998/07/13 | 250 | 250 | 250 | 250 | 6,000 |
1998/07/10 | 250 | 250 | 250 | 250 | 13,000 |
1998/07/09 | 250 | 250 | 249 | 249 | 8,000 |
1998/07/08 | 249 | 250 | 249 | 250 | 9,000 |
1998/07/07 | 251 | 251 | 251 | 251 | 1,000 |
1998/07/06 | 259 | 259 | 251 | 259 | 16,000 |
1998/07/03 | 256 | 259 | 252 | 256 | 21,000 |
1998/07/02 | 260 | 262 | 256 | 256 | 32,000 |
1998/07/01 | 255 | 260 | 255 | 255 | 40,000 |
1998/06/30 | 250 | 255 | 250 | 255 | 38,000 |
1998/06/29 | 235 | 250 | 235 | 250 | 62,000 |
1998/06/26 | 215 | 234 | 215 | 234 | 46,000 |
1998/06/25 | 230 | 230 | 215 | 215 | 5,000 |
1998/06/24 | 230 | 230 | 230 | 230 | 6,000 |
1998/06/23 | 234 | 234 | 234 | 234 | 4,000 |
1998/06/22 | 234 | 245 | 234 | 234 | 3,000 |
1998/06/19 | 226 | 229 | 226 | 229 | 4,000 |
1998/06/18 | 225 | 226 | 225 | 226 | 8,000 |
1998/06/17 | 221 | 222 | 220 | 220 | 36,000 |
1998/06/16 | 220 | 220 | 220 | 220 | 37,000 |
1998/06/15 | 220 | 220 | 220 | 220 | 31,000 |
1998/06/12 | 230 | 230 | 211 | 220 | 151,000 |
1998/06/11 | 222 | 222 | 209 | 209 | 3,000 |
1998/06/10 | 216 | 216 | 209 | 213 | 47,000 |
1998/06/09 | 214 | 214 | 213 | 213 | 10,000 |
1998/06/08 | 208 | 222 | 207 | 222 | 10,000 |
1998/06/05 | 210 | 210 | 206 | 210 | 25,000 |
1998/06/04 | 218 | 220 | 218 | 219 | 10,000 |
1998/06/03 | 224 | 224 | 222 | 222 | 10,000 |
1998/06/02 | 206 | 206 | 206 | 206 | 10,000 |
1998/06/01 | 237 | 237 | 230 | 230 | 10,000 |
1998/05/29 | 250 | 250 | 235 | 235 | 60,000 |
1998/05/27 | 237 | 238 | 237 | 238 | 3,000 |
1998/05/26 | 250 | 251 | 250 | 250 | 15,000 |
1998/05/25 | 250 | 250 | 250 | 250 | 18,000 |
1998/05/22 | 241 | 241 | 240 | 241 | 3,000 |
1998/05/21 | 235 | 237 | 235 | 237 | 25,000 |
1998/05/20 | 250 | 250 | 244 | 244 | 6,000 |
1998/05/19 | 233 | 233 | 233 | 233 | 4,000 |
1998/05/18 | 236 | 237 | 236 | 236 | 5,000 |
1998/05/15 | 232 | 235 | 232 | 235 | 4,000 |
1998/05/14 | 250 | 250 | 235 | 236 | 5,000 |
1998/05/13 | 240 | 250 | 240 | 240 | 17,000 |
1998/05/12 | 245 | 246 | 244 | 245 | 11,000 |
1998/05/11 | 233 | 240 | 233 | 240 | 5,000 |
1998/05/08 | 233 | 233 | 233 | 233 | 1,000 |
1998/05/07 | 231 | 231 | 231 | 231 | 8,000 |
1998/05/06 | 237 | 237 | 231 | 231 | 16,000 |
1998/05/01 | 230 | 257 | 230 | 256 | 34,000 |
1998/04/30 | 235 | 240 | 235 | 240 | 11,000 |
1998/04/28 | 235 | 235 | 230 | 234 | 20,000 |
1998/04/27 | 250 | 251 | 241 | 242 | 23,000 |
1998/04/24 | 245 | 252 | 244 | 250 | 51,000 |
1998/04/23 | 230 | 230 | 225 | 225 | 7,000 |
1998/04/22 | 239 | 239 | 230 | 230 | 6,000 |
1998/04/21 | 236 | 240 | 236 | 240 | 6,000 |
1998/04/20 | 240 | 250 | 240 | 250 | 36,000 |
1998/04/17 | 242 | 245 | 242 | 245 | 26,000 |
1998/04/16 | 250 | 250 | 242 | 242 | 51,000 |
1998/04/15 | 239 | 239 | 239 | 239 | 3,000 |
1998/04/14 | 227 | 235 | 227 | 229 | 3,000 |
1998/04/13 | 225 | 226 | 225 | 226 | 9,000 |
1998/04/10 | 240 | 245 | 239 | 245 | 32,000 |
1998/04/09 | 245 | 245 | 235 | 240 | 33,000 |
1998/04/08 | 240 | 240 | 236 | 238 | 12,000 |
1998/04/07 | 225 | 225 | 220 | 220 | 15,000 |
1998/04/06 | 196 | 210 | 195 | 210 | 38,000 |
1998/04/03 | 201 | 202 | 195 | 196 | 74,000 |
1998/04/02 | 231 | 231 | 168 | 170 | 43,000 |
1998/04/01 | 236 | 237 | 236 | 237 | 12,000 |
1998/03/31 | 246 | 255 | 235 | 255 | 48,000 |
1998/03/30 | 254 | 268 | 254 | 260 | 44,000 |
1998/03/27 | 260 | 260 | 254 | 254 | 17,000 |
1998/03/26 | 254 | 259 | 253 | 255 | 31,000 |
1998/03/25 | 264 | 270 | 251 | 252 | 88,000 |
1998/03/24 | 270 | 270 | 252 | 264 | 44,000 |
1998/03/23 | 270 | 280 | 270 | 270 | 106,000 |
1998/03/20 | 269 | 269 | 269 | 269 | 9,000 |
1998/03/19 | 250 | 250 | 247 | 250 | 12,000 |
1998/03/18 | 268 | 268 | 250 | 250 | 102,000 |
1998/03/17 | 260 | 265 | 260 | 264 | 19,000 |
1998/03/16 | 265 | 265 | 254 | 256 | 13,000 |
1998/03/13 | 265 | 265 | 255 | 260 | 33,000 |
1998/03/12 | 265 | 267 | 260 | 260 | 61,000 |
1998/03/11 | 262 | 265 | 257 | 262 | 187,000 |
1998/03/10 | 251 | 258 | 249 | 258 | 84,000 |
1998/03/09 | 254 | 254 | 251 | 251 | 59,000 |
1998/03/06 | 254 | 255 | 254 | 254 | 14,000 |
1998/03/05 | 255 | 255 | 255 | 255 | 10,000 |
1998/03/04 | 259 | 259 | 254 | 256 | 16,000 |
1998/03/03 | 270 | 270 | 250 | 260 | 21,000 |
1998/03/02 | 263 | 276 | 263 | 270 | 48,000 |
1998/02/27 | 245 | 261 | 245 | 260 | 36,000 |
1998/02/26 | 243 | 243 | 242 | 243 | 25,000 |
1998/02/25 | 236 | 239 | 236 | 238 | 27,000 |
1998/02/24 | 241 | 241 | 231 | 231 | 14,000 |
1998/02/23 | 241 | 246 | 241 | 246 | 14,000 |
1998/02/20 | 240 | 240 | 240 | 240 | 9,000 |
1998/02/19 | 245 | 245 | 227 | 235 | 61,000 |
1998/02/17 | 253 | 253 | 251 | 251 | 6,000 |
1998/02/16 | 255 | 255 | 251 | 253 | 83,000 |
1998/02/13 | 270 | 270 | 264 | 270 | 36,000 |
1998/02/12 | 274 | 275 | 270 | 270 | 9,000 |
1998/02/10 | 265 | 270 | 257 | 270 | 25,000 |
1998/02/09 | 269 | 270 | 250 | 255 | 82,000 |
1998/02/06 | 261 | 270 | 259 | 259 | 30,000 |
1998/02/05 | 225 | 260 | 225 | 259 | 30,000 |
1998/02/04 | 245 | 245 | 230 | 230 | 32,000 |
1998/02/03 | 250 | 250 | 230 | 230 | 31,000 |
1998/02/02 | 225 | 225 | 210 | 210 | 4,000 |
1998/01/30 | 245 | 245 | 225 | 225 | 7,000 |
1998/01/29 | 266 | 270 | 245 | 245 | 48,000 |
1998/01/28 | 250 | 270 | 250 | 265 | 31,000 |
1998/01/27 | 255 | 256 | 250 | 254 | 115,000 |
1998/01/26 | 225 | 250 | 225 | 250 | 45,000 |
1998/01/23 | 215 | 220 | 215 | 220 | 18,000 |
1998/01/22 | 218 | 218 | 200 | 200 | 76,000 |
1998/01/21 | 200 | 209 | 200 | 209 | 27,000 |
1998/01/20 | 171 | 180 | 170 | 180 | 30,000 |
1998/01/19 | 149 | 170 | 149 | 170 | 19,000 |
1998/01/16 | 140 | 149 | 140 | 149 | 17,000 |
1998/01/14 | 141 | 141 | 141 | 141 | 6,000 |
1998/01/13 | 150 | 150 | 131 | 136 | 32,000 |
1998/01/12 | 150 | 150 | 150 | 150 | 30,000 |
1998/01/09 | 145 | 145 | 145 | 145 | 30,000 |
1998/01/08 | 150 | 150 | 145 | 145 | 22,000 |
1998/01/07 | 150 | 151 | 150 | 150 | 8,000 |
1998/01/06 | 165 | 165 | 155 | 161 | 15,000 |
1998/01/05 | 165 | 165 | 165 | 165 | 1,000 |