日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 214 224 214 224 72,000
1999/12/29 205 214 205 214 40,000
1999/12/28 228 228 219 219 34,000
1999/12/27 205 219 204 219 30,000
1999/12/24 195 204 194 204 42,000
1999/12/22 188 196 188 191 73,000
1999/12/21 190 194 185 190 151,000
1999/12/20 198 199 190 194 160,000
1999/12/17 200 200 190 199 66,000
1999/12/16 215 215 201 210 98,000
1999/12/15 215 219 215 219 121,000
1999/12/14 223 223 216 216 60,000
1999/12/13 221 224 221 224 43,000
1999/12/10 226 228 220 220 87,000
1999/12/09 229 229 222 227 53,000
1999/12/08 230 239 230 239 61,000
1999/12/07 240 240 231 240 53,000
1999/12/06 257 257 244 251 18,000
1999/12/03 243 262 243 262 39,000
1999/12/02 265 265 259 263 20,000
1999/12/01 253 263 250 263 22,000
1999/11/30 253 265 250 263 52,000
1999/11/29 240 260 232 260 17,000
1999/11/26 240 253 240 251 40,000
1999/11/25 258 259 245 245 45,000
1999/11/24 260 260 245 258 47,000
1999/11/22 252 267 252 267 67,000
1999/11/19 274 274 264 267 76,000
1999/11/18 265 280 265 271 109,000
1999/11/17 246 256 240 250 103,000
1999/11/16 225 250 212 250 173,000
1999/11/15 243 255 230 230 141,000
1999/11/12 290 290 235 235 59,000
1999/11/11 298 299 295 296 73,000
1999/11/10 295 299 292 297 35,000
1999/11/09 295 303 290 294 49,000
1999/11/08 295 296 295 295 25,000
1999/11/05 292 300 292 300 10,000
1999/11/04 300 304 295 303 75,000
1999/11/02 291 299 291 299 12,000
1999/11/01 300 300 290 296 31,000
1999/10/29 278 295 278 295 68,000
1999/10/28 285 290 277 283 41,000
1999/10/27 287 294 285 285 28,000
1999/10/26 299 299 286 295 40,000
1999/10/25 310 310 299 300 33,000
1999/10/22 299 305 298 300 63,000
1999/10/21 297 304 297 304 60,000
1999/10/20 301 301 296 301 50,000
1999/10/19 296 307 296 296 17,000
1999/10/18 303 306 296 296 33,000
1999/10/15 312 312 303 305 9,000
1999/10/14 293 303 293 302 35,000
1999/10/13 319 319 306 306 75,000
1999/10/12 312 317 312 312 43,000
1999/10/08 311 314 310 312 29,000
1999/10/07 305 318 305 310 54,000
1999/10/06 315 315 310 310 19,000
1999/10/05 310 315 308 310 47,000
1999/10/04 320 320 310 315 28,000
1999/10/01 325 325 310 310 70,000
1999/09/30 297 320 290 320 89,000
1999/09/29 275 286 263 286 185,000
1999/09/28 293 293 278 278 119,000
1999/09/27 301 309 286 292 221,000
1999/09/24 311 311 301 301 141,000
1999/09/22 306 316 300 311 226,000
1999/09/21 362 365 320 330 54,000
1999/09/20 345 370 345 361 87,000
1999/09/17 350 350 325 350 44,000
1999/09/16 332 340 325 340 33,000
1999/09/14 331 333 325 333 99,000
1999/09/13 335 342 330 330 74,000
1999/09/10 328 336 325 325 76,000
1999/09/09 315 320 302 318 92,000
1999/09/08 320 321 311 319 77,000
1999/09/07 322 340 320 320 116,000
1999/09/06 335 340 320 322 92,000
1999/09/03 345 349 345 345 64,000
1999/09/02 367 368 354 354 101,000
1999/09/01 371 380 365 369 94,000
1999/08/31 390 390 367 371 101,000
1999/08/30 404 404 393 393 49,000
1999/08/27 407 410 404 408 28,000
1999/08/26 402 410 402 407 26,000
1999/08/25 400 409 400 401 58,000
1999/08/24 405 405 398 400 149,000
1999/08/23 400 410 393 400 141,000
1999/08/20 400 400 396 400 36,000
1999/08/19 398 401 394 401 61,000
1999/08/18 406 415 401 401 45,000
1999/08/17 417 417 405 405 33,000
1999/08/16 412 415 405 415 69,000
1999/08/13 409 410 404 409 60,000
1999/08/12 401 419 401 410 82,000
1999/08/11 409 409 395 400 111,000
1999/08/10 450 469 401 404 380,000
1999/08/09 390 445 390 440 271,000
1999/08/06 360 391 360 390 234,000
1999/08/05 388 406 354 355 424,000
1999/08/04 415 415 385 386 436,000
1999/08/03 450 455 375 380 428,000
1999/08/02 436 460 416 445 441,000
1999/07/30 479 480 436 441 453,000
1999/07/29 515 525 482 494 204,000
1999/07/28 510 539 473 524 503,000
1999/07/27 581 581 510 510 234,000
1999/07/26 580 594 577 580 101,000
1999/07/23 568 588 568 580 173,000
1999/07/22 590 610 570 598 248,000
1999/07/21 569 580 555 575 282,000
1999/07/19 580 599 580 582 397,000
1999/07/16 630 635 601 601 592,000
1999/07/15 659 663 630 648 570,000
1999/07/14 680 685 650 653 910,000
1999/07/13 670 716 650 650 2,601,000
1999/07/12 620 660 605 660 2,251,000
1999/07/09 583 583 541 560 1,402,000
1999/07/08 626 650 593 593 1,702,000
1999/07/07 596 626 555 626 2,960,000
1999/07/06 471 526 471 526 1,380,000
1999/07/05 446 446 446 446 1,153,000
1999/07/02 348 368 346 367 358,000
1999/07/01 300 333 300 330 298,000
1999/06/30 285 290 280 290 37,000
1999/06/29 283 289 275 279 133,000
1999/06/28 278 285 276 281 53,000
1999/06/25 274 275 273 273 44,000
1999/06/24 271 274 271 272 42,000
1999/06/23 275 275 270 271 50,000
1999/06/22 264 275 253 275 92,000
1999/06/21 268 268 253 253 18,000
1999/06/18 260 269 260 262 59,000
1999/06/17 260 269 260 265 60,000
1999/06/16 261 261 250 255 14,000
1999/06/15 260 266 250 266 42,000
1999/06/14 255 267 255 263 60,000
1999/06/11 260 260 252 259 126,000
1999/06/10 251 257 250 254 43,000
1999/06/09 246 256 241 256 39,000
1999/06/08 250 255 235 236 26,000
1999/06/07 245 255 245 250 31,000
1999/06/04 250 255 245 250 31,000
1999/06/03 245 258 240 245 56,000
1999/06/02 250 253 240 240 23,000
1999/06/01 251 252 250 250 23,000
1999/05/31 243 259 243 250 38,000
1999/05/28 249 249 235 247 30,000
1999/05/27 259 260 250 255 37,000
1999/05/26 240 270 240 257 72,000
1999/05/25 235 245 235 240 43,000
1999/05/24 239 239 218 235 48,000
1999/05/21 237 242 237 242 23,000
1999/05/20 250 250 237 237 29,000
1999/05/19 260 260 243 250 26,000
1999/05/18 243 268 243 266 136,000
1999/05/17 248 248 243 243 20,000
1999/05/14 246 246 245 245 22,000
1999/05/13 246 246 244 245 9,000
1999/05/12 245 250 245 246 35,000
1999/05/11 242 247 241 243 33,000
1999/05/10 245 245 241 241 16,000
1999/05/07 245 246 236 236 16,000
1999/05/06 242 250 240 246 12,000
1999/04/30 246 248 241 242 13,000
1999/04/28 249 257 243 243 24,000
1999/04/27 250 250 247 248 10,000
1999/04/26 254 254 250 250 6,000
1999/04/23 257 259 257 258 31,000
1999/04/22 245 257 245 257 70,000
1999/04/21 258 258 240 240 16,000
1999/04/20 254 254 245 245 17,000
1999/04/19 250 256 249 256 19,000
1999/04/16 258 258 250 256 46,000
1999/04/15 247 265 240 265 219,000
1999/04/14 231 258 231 247 66,000
1999/04/13 219 225 218 225 33,000
1999/04/12 219 220 215 219 49,000
1999/04/09 216 220 215 218 39,000
1999/04/08 214 217 211 217 43,000
1999/04/07 211 217 211 214 25,000
1999/04/06 220 220 203 215 29,000
1999/04/05 216 234 209 224 77,000
1999/04/02 220 221 216 216 32,000
1999/04/01 232 232 220 220 29,000
1999/03/31 225 235 220 234 35,000
1999/03/30 215 230 215 230 12,000
1999/03/29 210 229 210 229 10,000
1999/03/26 216 225 216 225 28,000
1999/03/25 208 220 208 220 15,000
1999/03/24 220 220 207 207 18,000
1999/03/23 215 220 215 217 49,000
1999/03/19 196 216 191 210 26,000
1999/03/18 220 220 185 186 22,000
1999/03/17 220 220 215 220 26,000
1999/03/16 205 229 205 220 40,000
1999/03/15 200 205 200 204 29,000
1999/03/12 200 203 200 203 34,000
1999/03/11 197 200 197 198 30,000
1999/03/10 188 199 188 199 22,000
1999/03/09 185 188 185 188 15,000
1999/03/08 186 187 185 185 11,000
1999/03/05 187 187 186 187 30,000
1999/03/04 186 186 185 185 13,000
1999/03/03 185 187 185 187 39,000
1999/03/02 185 185 181 185 31,000
1999/03/01 185 185 183 185 13,000
1999/02/26 185 185 185 185 8,000
1999/02/25 177 184 177 184 31,000
1999/02/24 178 184 178 184 8,000
1999/02/23 180 180 180 180 5,000
1999/02/22 190 190 180 189 7,000
1999/02/19 185 185 180 180 8,000
1999/02/18 185 185 185 185 7,000
1999/02/17 185 185 185 185 4,000
1999/02/16 190 190 185 185 16,000
1999/02/15 185 185 185 185 3,000
1999/02/12 185 185 185 185 1,000
1999/02/10 183 186 183 185 8,000
1999/02/09 183 183 183 183 2,000
1999/02/08 183 183 183 183 1,000
1999/02/05 183 183 183 183 6,000
1999/02/04 198 198 183 183 22,000
1999/02/03 185 185 183 183 10,000
1999/02/02 198 198 198 198 4,000
1999/02/01 199 200 199 199 6,000
1999/01/29 200 200 185 185 7,000
1999/01/28 200 200 199 199 6,000
1999/01/27 202 202 199 199 12,000
1999/01/26 199 201 199 200 14,000
1999/01/25 200 200 195 200 69,000
1999/01/22 197 197 190 190 11,000
1999/01/21 195 200 180 198 118,000
1999/01/20 199 199 191 195 10,000
1999/01/19 190 200 190 196 22,000
1999/01/18 200 200 190 190 5,000
1999/01/14 200 200 187 187 6,000
1999/01/13 197 197 186 187 10,000
1999/01/12 200 202 200 200 30,000
1999/01/11 200 205 200 205 17,000
1999/01/08 199 200 180 200 33,000
1999/01/07 200 200 195 200 33,000
1999/01/06 180 189 180 189 3,000
1999/01/05 190 190 180 180 10,000
1999/01/04 195 195 176 176 5,000

このページの先頭へ