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 |