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 |
---|---|---|---|---|---|
2002/12/30 | 176 | 176 | 176 | 176 | 6,000 |
2002/12/27 | 170 | 178 | 170 | 176 | 35,000 |
2002/12/26 | 166 | 174 | 166 | 174 | 16,000 |
2002/12/25 | 166 | 167 | 165 | 165 | 74,000 |
2002/12/24 | 165 | 168 | 165 | 167 | 102,000 |
2002/12/20 | 160 | 177 | 160 | 169 | 104,000 |
2002/12/19 | 166 | 169 | 165 | 165 | 54,000 |
2002/12/18 | 169 | 174 | 169 | 171 | 50,000 |
2002/12/17 | 185 | 186 | 175 | 179 | 80,000 |
2002/12/16 | 190 | 190 | 185 | 185 | 21,000 |
2002/12/13 | 186 | 190 | 186 | 190 | 105,000 |
2002/12/12 | 192 | 193 | 188 | 191 | 22,000 |
2002/12/11 | 191 | 196 | 191 | 193 | 27,000 |
2002/12/10 | 186 | 193 | 186 | 193 | 11,000 |
2002/12/09 | 185 | 195 | 185 | 186 | 12,000 |
2002/12/06 | 194 | 196 | 190 | 190 | 36,000 |
2002/12/05 | 196 | 196 | 193 | 194 | 13,000 |
2002/12/04 | 194 | 204 | 194 | 199 | 22,000 |
2002/12/03 | 199 | 206 | 195 | 195 | 93,000 |
2002/12/02 | 195 | 204 | 193 | 194 | 31,000 |
2002/11/29 | 192 | 205 | 192 | 196 | 42,000 |
2002/11/28 | 199 | 199 | 192 | 194 | 20,000 |
2002/11/27 | 196 | 201 | 196 | 199 | 50,000 |
2002/11/26 | 195 | 197 | 194 | 195 | 25,000 |
2002/11/25 | 195 | 196 | 190 | 194 | 42,000 |
2002/11/22 | 179 | 180 | 172 | 180 | 59,000 |
2002/11/21 | 174 | 175 | 168 | 168 | 27,000 |
2002/11/20 | 172 | 178 | 171 | 173 | 27,000 |
2002/11/19 | 170 | 180 | 170 | 180 | 39,000 |
2002/11/18 | 182 | 183 | 171 | 180 | 24,000 |
2002/11/15 | 188 | 189 | 184 | 188 | 12,000 |
2002/11/14 | 190 | 190 | 173 | 188 | 35,000 |
2002/11/13 | 199 | 199 | 197 | 198 | 9,000 |
2002/11/12 | 198 | 200 | 198 | 200 | 8,000 |
2002/11/11 | 201 | 201 | 197 | 197 | 35,000 |
2002/11/08 | 207 | 207 | 201 | 204 | 12,000 |
2002/11/07 | 207 | 207 | 206 | 207 | 15,000 |
2002/11/06 | 206 | 209 | 204 | 209 | 25,000 |
2002/11/05 | 206 | 206 | 202 | 205 | 12,000 |
2002/11/01 | 202 | 206 | 200 | 206 | 11,000 |
2002/10/31 | 206 | 206 | 200 | 202 | 11,000 |
2002/10/30 | 206 | 206 | 201 | 205 | 27,000 |
2002/10/29 | 204 | 207 | 203 | 206 | 17,000 |
2002/10/28 | 206 | 207 | 204 | 207 | 9,000 |
2002/10/25 | 201 | 205 | 200 | 205 | 53,000 |
2002/10/24 | 201 | 202 | 196 | 199 | 30,000 |
2002/10/23 | 201 | 201 | 198 | 200 | 12,000 |
2002/10/22 | 203 | 203 | 199 | 200 | 21,000 |
2002/10/21 | 202 | 205 | 199 | 203 | 20,000 |
2002/10/18 | 206 | 207 | 203 | 207 | 15,000 |
2002/10/17 | 208 | 208 | 197 | 203 | 30,000 |
2002/10/16 | 210 | 210 | 203 | 203 | 14,000 |
2002/10/15 | 209 | 210 | 209 | 210 | 15,000 |
2002/10/11 | 204 | 210 | 202 | 209 | 32,000 |
2002/10/10 | 188 | 195 | 187 | 195 | 18,000 |
2002/10/09 | 198 | 198 | 187 | 188 | 18,000 |
2002/10/08 | 188 | 203 | 188 | 196 | 15,000 |
2002/10/07 | 206 | 207 | 191 | 192 | 20,000 |
2002/10/04 | 208 | 212 | 206 | 210 | 10,000 |
2002/10/03 | 206 | 213 | 206 | 213 | 14,000 |
2002/10/02 | 210 | 210 | 208 | 209 | 5,000 |
2002/10/01 | 206 | 209 | 206 | 206 | 14,000 |
2002/09/30 | 207 | 215 | 207 | 215 | 14,000 |
2002/09/27 | 215 | 215 | 213 | 214 | 23,000 |
2002/09/26 | 211 | 211 | 209 | 210 | 14,000 |
2002/09/25 | 206 | 210 | 206 | 210 | 23,000 |
2002/09/24 | 209 | 214 | 205 | 214 | 36,000 |
2002/09/20 | 214 | 218 | 211 | 214 | 21,000 |
2002/09/19 | 217 | 220 | 211 | 215 | 40,000 |
2002/09/18 | 217 | 217 | 213 | 217 | 18,000 |
2002/09/17 | 218 | 220 | 214 | 220 | 21,000 |
2002/09/13 | 223 | 223 | 217 | 218 | 77,000 |
2002/09/12 | 212 | 216 | 207 | 215 | 20,000 |
2002/09/11 | 216 | 216 | 211 | 212 | 7,000 |
2002/09/10 | 209 | 218 | 208 | 218 | 63,000 |
2002/09/09 | 200 | 210 | 200 | 209 | 6,000 |
2002/09/06 | 200 | 200 | 192 | 200 | 25,000 |
2002/09/05 | 203 | 206 | 200 | 202 | 34,000 |
2002/09/04 | 204 | 204 | 201 | 203 | 27,000 |
2002/09/03 | 210 | 210 | 203 | 203 | 22,000 |
2002/09/02 | 217 | 217 | 206 | 216 | 23,000 |
2002/08/30 | 214 | 219 | 210 | 217 | 24,000 |
2002/08/29 | 221 | 221 | 213 | 215 | 18,000 |
2002/08/28 | 223 | 223 | 216 | 221 | 17,000 |
2002/08/27 | 223 | 224 | 217 | 223 | 24,000 |
2002/08/26 | 217 | 224 | 217 | 224 | 40,000 |
2002/08/23 | 214 | 220 | 214 | 218 | 28,000 |
2002/08/22 | 216 | 217 | 211 | 217 | 24,000 |
2002/08/21 | 217 | 217 | 211 | 214 | 14,000 |
2002/08/20 | 209 | 213 | 207 | 213 | 13,000 |
2002/08/19 | 212 | 214 | 207 | 207 | 25,000 |
2002/08/16 | 217 | 218 | 212 | 212 | 9,000 |
2002/08/15 | 215 | 215 | 208 | 212 | 24,000 |
2002/08/14 | 206 | 215 | 203 | 215 | 16,000 |
2002/08/13 | 218 | 218 | 211 | 211 | 11,000 |
2002/08/12 | 229 | 229 | 218 | 218 | 11,000 |
2002/08/09 | 215 | 225 | 215 | 220 | 55,000 |
2002/08/08 | 207 | 215 | 207 | 215 | 9,000 |
2002/08/07 | 207 | 207 | 206 | 207 | 8,000 |
2002/08/06 | 207 | 208 | 207 | 207 | 11,000 |
2002/08/05 | 208 | 208 | 208 | 208 | 3,000 |
2002/08/02 | 212 | 215 | 207 | 208 | 24,000 |
2002/08/01 | 213 | 213 | 211 | 211 | 3,000 |
2002/07/31 | 218 | 218 | 213 | 213 | 16,000 |
2002/07/30 | 220 | 221 | 218 | 218 | 7,000 |
2002/07/29 | 228 | 234 | 215 | 217 | 25,000 |
2002/07/26 | 240 | 240 | 229 | 229 | 36,000 |
2002/07/25 | 245 | 254 | 239 | 240 | 79,000 |
2002/07/24 | 224 | 240 | 224 | 240 | 70,000 |
2002/07/23 | 205 | 229 | 205 | 229 | 36,000 |
2002/07/22 | 207 | 216 | 204 | 213 | 26,000 |
2002/07/19 | 201 | 215 | 201 | 203 | 15,000 |
2002/07/18 | 200 | 203 | 199 | 203 | 5,000 |
2002/07/17 | 202 | 202 | 201 | 201 | 9,000 |
2002/07/16 | 213 | 219 | 205 | 205 | 32,000 |
2002/07/15 | 216 | 216 | 215 | 215 | 4,000 |
2002/07/12 | 218 | 219 | 217 | 217 | 7,000 |
2002/07/11 | 220 | 220 | 218 | 218 | 23,000 |
2002/07/10 | 220 | 221 | 217 | 220 | 34,000 |
2002/07/09 | 216 | 220 | 216 | 220 | 6,000 |
2002/07/08 | 218 | 218 | 212 | 213 | 9,000 |
2002/07/05 | 216 | 222 | 216 | 222 | 10,000 |
2002/07/04 | 224 | 224 | 218 | 220 | 4,000 |
2002/07/03 | 215 | 224 | 215 | 224 | 10,000 |
2002/07/02 | 215 | 215 | 211 | 214 | 6,000 |
2002/07/01 | 211 | 217 | 211 | 217 | 8,000 |
2002/06/28 | 214 | 217 | 211 | 211 | 18,000 |
2002/06/27 | 216 | 224 | 216 | 217 | 26,000 |
2002/06/26 | 225 | 226 | 217 | 217 | 33,000 |
2002/06/25 | 208 | 226 | 208 | 225 | 32,000 |
2002/06/24 | 207 | 219 | 207 | 212 | 25,000 |
2002/06/21 | 208 | 210 | 205 | 208 | 35,000 |
2002/06/20 | 205 | 208 | 205 | 208 | 22,000 |
2002/06/19 | 205 | 207 | 203 | 207 | 13,000 |
2002/06/18 | 210 | 212 | 202 | 212 | 14,000 |
2002/06/17 | 212 | 213 | 210 | 210 | 33,000 |
2002/06/14 | 210 | 214 | 210 | 213 | 105,000 |
2002/06/13 | 214 | 219 | 212 | 219 | 12,000 |
2002/06/12 | 218 | 221 | 216 | 216 | 15,000 |
2002/06/11 | 226 | 226 | 226 | 226 | 13,000 |
2002/06/10 | 229 | 229 | 225 | 226 | 15,000 |
2002/06/07 | 234 | 234 | 223 | 225 | 25,000 |
2002/06/06 | 233 | 234 | 221 | 224 | 42,000 |
2002/06/05 | 236 | 236 | 232 | 236 | 11,000 |
2002/06/04 | 236 | 238 | 230 | 230 | 15,000 |
2002/06/03 | 237 | 239 | 235 | 235 | 12,000 |
2002/05/31 | 238 | 238 | 235 | 238 | 9,000 |
2002/05/30 | 235 | 238 | 234 | 236 | 28,000 |
2002/05/29 | 233 | 235 | 232 | 232 | 10,000 |
2002/05/28 | 239 | 239 | 235 | 238 | 9,000 |
2002/05/27 | 231 | 240 | 231 | 236 | 12,000 |
2002/05/24 | 235 | 239 | 230 | 230 | 45,000 |
2002/05/23 | 228 | 230 | 227 | 230 | 22,000 |
2002/05/22 | 218 | 228 | 218 | 228 | 20,000 |
2002/05/21 | 217 | 217 | 214 | 217 | 3,000 |
2002/05/20 | 214 | 214 | 213 | 213 | 13,000 |
2002/05/17 | 218 | 220 | 213 | 213 | 10,000 |
2002/05/16 | 215 | 218 | 215 | 218 | 18,000 |
2002/05/15 | 213 | 217 | 213 | 215 | 15,000 |
2002/05/14 | 219 | 219 | 213 | 217 | 12,000 |
2002/05/13 | 212 | 216 | 212 | 216 | 4,000 |
2002/05/10 | 219 | 219 | 214 | 215 | 25,000 |
2002/05/09 | 213 | 220 | 213 | 215 | 50,000 |
2002/05/08 | 218 | 218 | 216 | 216 | 2,000 |
2002/05/07 | 216 | 218 | 207 | 218 | 22,000 |
2002/05/02 | 220 | 221 | 220 | 220 | 10,000 |
2002/05/01 | 225 | 225 | 219 | 219 | 13,000 |
2002/04/30 | 221 | 228 | 221 | 228 | 12,000 |
2002/04/26 | 224 | 225 | 222 | 222 | 31,000 |
2002/04/25 | 224 | 225 | 224 | 224 | 16,000 |
2002/04/24 | 224 | 224 | 222 | 223 | 13,000 |
2002/04/23 | 222 | 223 | 222 | 223 | 4,000 |
2002/04/22 | 225 | 225 | 225 | 225 | 5,000 |
2002/04/19 | 223 | 225 | 222 | 225 | 9,000 |
2002/04/18 | 224 | 227 | 224 | 225 | 8,000 |
2002/04/17 | 227 | 227 | 224 | 224 | 12,000 |
2002/04/16 | 227 | 228 | 227 | 228 | 14,000 |
2002/04/15 | 222 | 222 | 220 | 222 | 10,000 |
2002/04/12 | 225 | 226 | 220 | 223 | 12,000 |
2002/04/11 | 224 | 226 | 221 | 221 | 11,000 |
2002/04/10 | 226 | 229 | 226 | 229 | 21,000 |
2002/04/09 | 228 | 229 | 226 | 226 | 5,000 |
2002/04/08 | 224 | 225 | 224 | 225 | 4,000 |
2002/04/05 | 223 | 233 | 223 | 227 | 11,000 |
2002/04/04 | 227 | 227 | 226 | 226 | 23,000 |
2002/04/03 | 222 | 223 | 222 | 223 | 13,000 |
2002/04/02 | 218 | 228 | 211 | 218 | 15,000 |
2002/04/01 | 222 | 224 | 218 | 218 | 19,000 |
2002/03/29 | 225 | 233 | 221 | 229 | 36,000 |
2002/03/28 | 224 | 230 | 224 | 226 | 31,000 |
2002/03/27 | 227 | 229 | 224 | 229 | 13,000 |
2002/03/26 | 227 | 227 | 222 | 227 | 3,000 |
2002/03/25 | 228 | 233 | 228 | 229 | 46,000 |
2002/03/22 | 229 | 230 | 221 | 223 | 36,000 |
2002/03/20 | 229 | 229 | 225 | 229 | 31,000 |
2002/03/19 | 224 | 230 | 224 | 230 | 33,000 |
2002/03/18 | 223 | 228 | 223 | 224 | 20,000 |
2002/03/15 | 224 | 224 | 219 | 222 | 16,000 |
2002/03/14 | 225 | 225 | 220 | 220 | 22,000 |
2002/03/13 | 222 | 226 | 222 | 224 | 22,000 |
2002/03/12 | 229 | 229 | 222 | 222 | 14,000 |
2002/03/11 | 217 | 229 | 217 | 229 | 47,000 |
2002/03/08 | 221 | 226 | 214 | 225 | 161,000 |
2002/03/07 | 227 | 230 | 222 | 228 | 18,000 |
2002/03/06 | 226 | 230 | 226 | 227 | 14,000 |
2002/03/05 | 225 | 226 | 223 | 225 | 24,000 |
2002/03/04 | 228 | 230 | 225 | 230 | 34,000 |
2002/03/01 | 230 | 230 | 223 | 225 | 27,000 |
2002/02/28 | 221 | 230 | 221 | 230 | 58,000 |
2002/02/27 | 223 | 230 | 223 | 230 | 30,000 |
2002/02/26 | 230 | 230 | 220 | 221 | 30,000 |
2002/02/25 | 230 | 232 | 227 | 227 | 38,000 |
2002/02/22 | 231 | 231 | 230 | 230 | 8,000 |
2002/02/21 | 227 | 231 | 227 | 231 | 10,000 |
2002/02/20 | 230 | 230 | 227 | 227 | 21,000 |
2002/02/19 | 231 | 235 | 230 | 231 | 24,000 |
2002/02/18 | 236 | 237 | 236 | 236 | 14,000 |
2002/02/15 | 245 | 245 | 239 | 239 | 13,000 |
2002/02/14 | 246 | 249 | 244 | 244 | 37,000 |
2002/02/13 | 237 | 250 | 237 | 245 | 36,000 |
2002/02/12 | 233 | 250 | 231 | 244 | 42,000 |
2002/02/08 | 220 | 234 | 220 | 234 | 45,000 |
2002/02/07 | 221 | 223 | 219 | 223 | 33,000 |
2002/02/06 | 215 | 226 | 215 | 223 | 14,000 |
2002/02/05 | 220 | 220 | 211 | 213 | 29,000 |
2002/02/04 | 223 | 227 | 223 | 224 | 8,000 |
2002/02/01 | 226 | 228 | 224 | 224 | 17,000 |
2002/01/31 | 224 | 226 | 224 | 226 | 13,000 |
2002/01/30 | 230 | 230 | 226 | 230 | 5,000 |
2002/01/29 | 230 | 230 | 230 | 230 | 1,000 |
2002/01/28 | 233 | 235 | 231 | 231 | 16,000 |
2002/01/25 | 227 | 231 | 227 | 231 | 17,000 |
2002/01/24 | 226 | 230 | 226 | 228 | 19,000 |
2002/01/23 | 225 | 225 | 224 | 225 | 6,000 |
2002/01/22 | 234 | 234 | 225 | 225 | 41,000 |
2002/01/21 | 234 | 239 | 228 | 228 | 37,000 |
2002/01/18 | 225 | 230 | 216 | 230 | 27,000 |
2002/01/17 | 224 | 224 | 220 | 222 | 4,000 |
2002/01/16 | 223 | 225 | 219 | 225 | 17,000 |
2002/01/15 | 220 | 221 | 218 | 221 | 31,000 |
2002/01/11 | 225 | 225 | 220 | 221 | 47,000 |
2002/01/10 | 222 | 227 | 222 | 222 | 43,000 |
2002/01/09 | 227 | 227 | 220 | 220 | 53,000 |
2002/01/08 | 231 | 231 | 226 | 227 | 9,000 |
2002/01/07 | 232 | 232 | 231 | 231 | 4,000 |
2002/01/04 | 232 | 232 | 227 | 232 | 5,000 |