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 |
|---|---|---|---|---|---|
| 2003/12/30 | 217 | 218 | 217 | 217 | 12,000 |
| 2003/12/29 | 206 | 208 | 206 | 208 | 15,000 |
| 2003/12/26 | 205 | 207 | 201 | 207 | 36,000 |
| 2003/12/25 | 203 | 205 | 203 | 205 | 24,000 |
| 2003/12/24 | 204 | 204 | 199 | 199 | 45,000 |
| 2003/12/22 | 205 | 205 | 198 | 201 | 23,000 |
| 2003/12/19 | 197 | 205 | 195 | 205 | 40,000 |
| 2003/12/18 | 197 | 198 | 197 | 198 | 52,000 |
| 2003/12/17 | 201 | 201 | 196 | 200 | 11,000 |
| 2003/12/16 | 205 | 206 | 200 | 200 | 16,000 |
| 2003/12/15 | 208 | 208 | 202 | 204 | 20,000 |
| 2003/12/12 | 208 | 208 | 202 | 202 | 95,000 |
| 2003/12/11 | 202 | 205 | 202 | 205 | 95,000 |
| 2003/12/10 | 197 | 204 | 197 | 202 | 35,000 |
| 2003/12/09 | 196 | 197 | 196 | 197 | 9,000 |
| 2003/12/08 | 197 | 197 | 195 | 197 | 11,000 |
| 2003/12/05 | 197 | 200 | 193 | 196 | 49,000 |
| 2003/12/04 | 200 | 202 | 199 | 199 | 12,000 |
| 2003/12/03 | 200 | 202 | 198 | 201 | 15,000 |
| 2003/12/02 | 198 | 201 | 198 | 199 | 30,000 |
| 2003/12/01 | 201 | 203 | 200 | 203 | 18,000 |
| 2003/11/28 | 196 | 202 | 192 | 200 | 28,000 |
| 2003/11/27 | 208 | 208 | 201 | 201 | 16,000 |
| 2003/11/26 | 207 | 208 | 206 | 208 | 11,000 |
| 2003/11/25 | 210 | 216 | 205 | 206 | 65,000 |
| 2003/11/21 | 202 | 204 | 200 | 202 | 25,000 |
| 2003/11/20 | 204 | 206 | 200 | 206 | 31,000 |
| 2003/11/19 | 199 | 209 | 199 | 206 | 22,000 |
| 2003/11/18 | 199 | 209 | 195 | 209 | 12,000 |
| 2003/11/17 | 210 | 215 | 205 | 209 | 16,000 |
| 2003/11/14 | 221 | 221 | 218 | 218 | 11,000 |
| 2003/11/13 | 218 | 220 | 214 | 219 | 11,000 |
| 2003/11/12 | 215 | 217 | 211 | 216 | 17,000 |
| 2003/11/11 | 223 | 223 | 215 | 220 | 16,000 |
| 2003/11/10 | 222 | 223 | 218 | 223 | 23,000 |
| 2003/11/07 | 214 | 219 | 214 | 216 | 25,000 |
| 2003/11/06 | 222 | 223 | 217 | 217 | 17,000 |
| 2003/11/05 | 223 | 223 | 223 | 223 | 8,000 |
| 2003/11/04 | 221 | 225 | 217 | 220 | 38,000 |
| 2003/10/31 | 215 | 219 | 214 | 216 | 31,000 |
| 2003/10/30 | 213 | 219 | 213 | 217 | 13,000 |
| 2003/10/29 | 218 | 219 | 217 | 218 | 18,000 |
| 2003/10/28 | 221 | 222 | 214 | 215 | 56,000 |
| 2003/10/27 | 227 | 227 | 221 | 221 | 21,000 |
| 2003/10/24 | 227 | 228 | 226 | 227 | 40,000 |
| 2003/10/23 | 233 | 233 | 221 | 221 | 35,000 |
| 2003/10/22 | 231 | 233 | 231 | 233 | 20,000 |
| 2003/10/21 | 233 | 234 | 231 | 232 | 36,000 |
| 2003/10/20 | 236 | 236 | 233 | 233 | 26,000 |
| 2003/10/17 | 236 | 239 | 236 | 236 | 17,000 |
| 2003/10/16 | 235 | 240 | 235 | 237 | 28,000 |
| 2003/10/15 | 237 | 240 | 236 | 236 | 16,000 |
| 2003/10/14 | 240 | 241 | 236 | 241 | 23,000 |
| 2003/10/10 | 240 | 244 | 240 | 242 | 42,000 |
| 2003/10/09 | 238 | 240 | 237 | 239 | 24,000 |
| 2003/10/08 | 239 | 240 | 237 | 237 | 19,000 |
| 2003/10/07 | 241 | 241 | 239 | 240 | 8,000 |
| 2003/10/06 | 250 | 250 | 242 | 242 | 13,000 |
| 2003/10/03 | 246 | 251 | 246 | 251 | 42,000 |
| 2003/10/02 | 238 | 245 | 238 | 245 | 18,000 |
| 2003/10/01 | 240 | 240 | 236 | 238 | 16,000 |
| 2003/09/30 | 242 | 242 | 230 | 235 | 57,000 |
| 2003/09/29 | 248 | 248 | 240 | 240 | 29,000 |
| 2003/09/26 | 250 | 252 | 248 | 248 | 25,000 |
| 2003/09/25 | 255 | 256 | 254 | 254 | 54,000 |
| 2003/09/24 | 257 | 270 | 254 | 254 | 92,000 |
| 2003/09/22 | 244 | 254 | 244 | 251 | 72,000 |
| 2003/09/19 | 243 | 244 | 243 | 243 | 41,000 |
| 2003/09/18 | 243 | 247 | 243 | 244 | 35,000 |
| 2003/09/17 | 248 | 248 | 246 | 246 | 31,000 |
| 2003/09/16 | 249 | 249 | 246 | 247 | 22,000 |
| 2003/09/12 | 250 | 250 | 248 | 248 | 85,000 |
| 2003/09/11 | 250 | 250 | 248 | 248 | 23,000 |
| 2003/09/10 | 248 | 250 | 247 | 248 | 38,000 |
| 2003/09/09 | 250 | 250 | 247 | 248 | 21,000 |
| 2003/09/08 | 247 | 249 | 246 | 249 | 25,000 |
| 2003/09/05 | 255 | 255 | 247 | 247 | 21,000 |
| 2003/09/04 | 253 | 259 | 252 | 252 | 30,000 |
| 2003/09/03 | 253 | 255 | 250 | 252 | 55,000 |
| 2003/09/02 | 255 | 255 | 250 | 252 | 36,000 |
| 2003/09/01 | 244 | 254 | 244 | 250 | 41,000 |
| 2003/08/29 | 242 | 245 | 241 | 243 | 35,000 |
| 2003/08/28 | 255 | 260 | 241 | 244 | 42,000 |
| 2003/08/27 | 247 | 261 | 246 | 251 | 83,000 |
| 2003/08/26 | 237 | 246 | 237 | 242 | 67,000 |
| 2003/08/25 | 236 | 239 | 236 | 236 | 38,000 |
| 2003/08/22 | 239 | 239 | 235 | 235 | 60,000 |
| 2003/08/21 | 234 | 240 | 234 | 238 | 44,000 |
| 2003/08/20 | 242 | 242 | 234 | 237 | 29,000 |
| 2003/08/19 | 236 | 237 | 233 | 233 | 18,000 |
| 2003/08/18 | 244 | 244 | 234 | 235 | 21,000 |
| 2003/08/15 | 230 | 234 | 229 | 230 | 27,000 |
| 2003/08/14 | 230 | 230 | 229 | 229 | 25,000 |
| 2003/08/13 | 225 | 232 | 225 | 232 | 23,000 |
| 2003/08/12 | 223 | 229 | 221 | 229 | 18,000 |
| 2003/08/11 | 225 | 227 | 223 | 223 | 15,000 |
| 2003/08/08 | 230 | 234 | 223 | 223 | 27,000 |
| 2003/08/07 | 230 | 231 | 229 | 229 | 20,000 |
| 2003/08/06 | 230 | 236 | 230 | 235 | 33,000 |
| 2003/08/05 | 250 | 253 | 238 | 239 | 44,000 |
| 2003/08/04 | 243 | 246 | 242 | 245 | 23,000 |
| 2003/08/01 | 255 | 255 | 242 | 242 | 43,000 |
| 2003/07/31 | 256 | 256 | 248 | 248 | 19,000 |
| 2003/07/30 | 253 | 253 | 251 | 251 | 21,000 |
| 2003/07/29 | 249 | 259 | 249 | 252 | 36,000 |
| 2003/07/28 | 247 | 249 | 247 | 249 | 27,000 |
| 2003/07/25 | 245 | 246 | 241 | 241 | 43,000 |
| 2003/07/24 | 246 | 246 | 239 | 239 | 11,000 |
| 2003/07/23 | 245 | 246 | 231 | 231 | 32,000 |
| 2003/07/22 | 240 | 240 | 229 | 239 | 34,000 |
| 2003/07/18 | 233 | 256 | 231 | 249 | 20,000 |
| 2003/07/17 | 252 | 252 | 231 | 233 | 29,000 |
| 2003/07/16 | 260 | 261 | 252 | 252 | 10,000 |
| 2003/07/15 | 265 | 266 | 256 | 265 | 25,000 |
| 2003/07/14 | 261 | 266 | 261 | 265 | 26,000 |
| 2003/07/11 | 262 | 271 | 262 | 271 | 55,000 |
| 2003/07/10 | 273 | 276 | 273 | 273 | 37,000 |
| 2003/07/09 | 268 | 273 | 264 | 273 | 29,000 |
| 2003/07/08 | 279 | 279 | 265 | 269 | 31,000 |
| 2003/07/07 | 277 | 279 | 272 | 279 | 52,000 |
| 2003/07/04 | 259 | 279 | 256 | 279 | 62,000 |
| 2003/07/03 | 285 | 292 | 260 | 260 | 137,000 |
| 2003/07/02 | 280 | 289 | 273 | 280 | 123,000 |
| 2003/07/01 | 260 | 274 | 255 | 269 | 93,000 |
| 2003/06/30 | 275 | 300 | 260 | 260 | 101,000 |
| 2003/06/27 | 244 | 274 | 244 | 269 | 144,000 |
| 2003/06/26 | 244 | 244 | 239 | 243 | 44,000 |
| 2003/06/25 | 243 | 244 | 243 | 243 | 24,000 |
| 2003/06/24 | 241 | 242 | 240 | 241 | 50,000 |
| 2003/06/23 | 242 | 242 | 238 | 241 | 23,000 |
| 2003/06/20 | 237 | 240 | 237 | 238 | 35,000 |
| 2003/06/19 | 230 | 240 | 230 | 237 | 41,000 |
| 2003/06/18 | 235 | 235 | 230 | 230 | 18,000 |
| 2003/06/17 | 245 | 245 | 231 | 231 | 7,000 |
| 2003/06/16 | 244 | 245 | 241 | 242 | 24,000 |
| 2003/06/13 | 238 | 240 | 234 | 234 | 86,000 |
| 2003/06/12 | 235 | 235 | 230 | 234 | 18,000 |
| 2003/06/11 | 234 | 234 | 232 | 232 | 16,000 |
| 2003/06/10 | 232 | 232 | 230 | 232 | 27,000 |
| 2003/06/09 | 227 | 233 | 227 | 231 | 73,000 |
| 2003/06/06 | 230 | 230 | 227 | 228 | 4,000 |
| 2003/06/05 | 229 | 229 | 227 | 227 | 20,000 |
| 2003/06/04 | 226 | 229 | 226 | 227 | 26,000 |
| 2003/06/03 | 228 | 228 | 225 | 226 | 17,000 |
| 2003/06/02 | 228 | 228 | 228 | 228 | 8,000 |
| 2003/05/30 | 227 | 227 | 225 | 225 | 7,000 |
| 2003/05/29 | 224 | 228 | 221 | 228 | 14,000 |
| 2003/05/28 | 210 | 220 | 210 | 220 | 31,000 |
| 2003/05/27 | 220 | 221 | 210 | 214 | 41,000 |
| 2003/05/26 | 226 | 229 | 226 | 229 | 14,000 |
| 2003/05/23 | 222 | 227 | 222 | 226 | 36,000 |
| 2003/05/22 | 214 | 221 | 212 | 217 | 11,000 |
| 2003/05/21 | 215 | 220 | 214 | 215 | 14,000 |
| 2003/05/20 | 220 | 220 | 216 | 219 | 5,000 |
| 2003/05/19 | 219 | 219 | 213 | 219 | 9,000 |
| 2003/05/16 | 227 | 227 | 215 | 219 | 32,000 |
| 2003/05/15 | 226 | 226 | 225 | 226 | 17,000 |
| 2003/05/14 | 230 | 230 | 215 | 221 | 21,000 |
| 2003/05/13 | 229 | 230 | 228 | 230 | 19,000 |
| 2003/05/12 | 225 | 228 | 225 | 228 | 13,000 |
| 2003/05/09 | 228 | 228 | 222 | 224 | 24,000 |
| 2003/05/08 | 230 | 230 | 226 | 228 | 14,000 |
| 2003/05/07 | 227 | 229 | 225 | 225 | 4,000 |
| 2003/05/06 | 224 | 229 | 224 | 229 | 15,000 |
| 2003/05/02 | 230 | 230 | 226 | 227 | 14,000 |
| 2003/05/01 | 235 | 235 | 225 | 229 | 24,000 |
| 2003/04/30 | 234 | 234 | 229 | 229 | 10,000 |
| 2003/04/28 | 227 | 227 | 226 | 227 | 9,000 |
| 2003/04/25 | 230 | 236 | 226 | 227 | 57,000 |
| 2003/04/24 | 233 | 234 | 230 | 230 | 21,000 |
| 2003/04/23 | 233 | 238 | 233 | 238 | 7,000 |
| 2003/04/22 | 239 | 239 | 238 | 239 | 17,000 |
| 2003/04/21 | 239 | 243 | 238 | 239 | 24,000 |
| 2003/04/18 | 240 | 240 | 232 | 234 | 26,000 |
| 2003/04/17 | 240 | 241 | 239 | 241 | 13,000 |
| 2003/04/16 | 240 | 243 | 237 | 240 | 8,000 |
| 2003/04/15 | 238 | 245 | 236 | 245 | 33,000 |
| 2003/04/14 | 240 | 240 | 235 | 237 | 21,000 |
| 2003/04/11 | 239 | 239 | 234 | 239 | 18,000 |
| 2003/04/10 | 239 | 242 | 239 | 239 | 26,000 |
| 2003/04/09 | 233 | 239 | 232 | 239 | 8,000 |
| 2003/04/08 | 238 | 238 | 230 | 231 | 13,000 |
| 2003/04/07 | 238 | 238 | 238 | 238 | 5,000 |
| 2003/04/04 | 241 | 241 | 235 | 238 | 7,000 |
| 2003/04/03 | 240 | 241 | 240 | 240 | 5,000 |
| 2003/04/02 | 230 | 235 | 230 | 235 | 9,000 |
| 2003/04/01 | 237 | 240 | 229 | 229 | 20,000 |
| 2003/03/31 | 245 | 245 | 232 | 232 | 14,000 |
| 2003/03/28 | 247 | 247 | 240 | 240 | 14,000 |
| 2003/03/27 | 240 | 246 | 239 | 244 | 30,000 |
| 2003/03/26 | 242 | 242 | 227 | 240 | 43,000 |
| 2003/03/25 | 240 | 245 | 240 | 245 | 16,000 |
| 2003/03/24 | 235 | 250 | 235 | 250 | 55,000 |
| 2003/03/20 | 225 | 230 | 224 | 230 | 14,000 |
| 2003/03/19 | 223 | 223 | 222 | 222 | 7,000 |
| 2003/03/18 | 225 | 226 | 222 | 223 | 16,000 |
| 2003/03/17 | 222 | 228 | 222 | 225 | 7,000 |
| 2003/03/14 | 227 | 228 | 225 | 225 | 77,000 |
| 2003/03/13 | 220 | 226 | 220 | 226 | 4,000 |
| 2003/03/12 | 227 | 232 | 225 | 225 | 10,000 |
| 2003/03/11 | 231 | 233 | 230 | 232 | 10,000 |
| 2003/03/10 | 236 | 238 | 225 | 226 | 48,000 |
| 2003/03/07 | 242 | 243 | 236 | 236 | 25,000 |
| 2003/03/06 | 241 | 241 | 236 | 237 | 37,000 |
| 2003/03/05 | 248 | 249 | 241 | 241 | 29,000 |
| 2003/03/04 | 236 | 250 | 236 | 249 | 73,000 |
| 2003/03/03 | 232 | 237 | 232 | 237 | 12,000 |
| 2003/02/28 | 235 | 237 | 229 | 237 | 15,000 |
| 2003/02/27 | 231 | 235 | 230 | 235 | 9,000 |
| 2003/02/26 | 232 | 239 | 231 | 231 | 16,000 |
| 2003/02/25 | 231 | 240 | 228 | 238 | 100,000 |
| 2003/02/24 | 228 | 238 | 228 | 230 | 29,000 |
| 2003/02/21 | 226 | 234 | 226 | 233 | 15,000 |
| 2003/02/20 | 230 | 231 | 228 | 231 | 13,000 |
| 2003/02/19 | 233 | 236 | 230 | 230 | 19,000 |
| 2003/02/18 | 227 | 232 | 224 | 232 | 45,000 |
| 2003/02/17 | 229 | 233 | 227 | 232 | 24,000 |
| 2003/02/14 | 223 | 229 | 223 | 229 | 51,000 |
| 2003/02/13 | 230 | 230 | 221 | 223 | 13,000 |
| 2003/02/12 | 222 | 228 | 221 | 227 | 33,000 |
| 2003/02/10 | 217 | 222 | 217 | 221 | 24,000 |
| 2003/02/07 | 220 | 235 | 215 | 218 | 42,000 |
| 2003/02/06 | 227 | 227 | 205 | 215 | 98,000 |
| 2003/02/05 | 202 | 236 | 202 | 235 | 126,000 |
| 2003/02/04 | 201 | 203 | 200 | 203 | 13,000 |
| 2003/02/03 | 191 | 197 | 191 | 196 | 49,000 |
| 2003/01/31 | 192 | 194 | 192 | 192 | 30,000 |
| 2003/01/30 | 189 | 192 | 189 | 192 | 15,000 |
| 2003/01/29 | 190 | 192 | 189 | 191 | 44,000 |
| 2003/01/28 | 193 | 193 | 190 | 190 | 32,000 |
| 2003/01/27 | 191 | 195 | 191 | 192 | 27,000 |
| 2003/01/24 | 188 | 190 | 187 | 187 | 49,000 |
| 2003/01/23 | 178 | 183 | 178 | 183 | 13,000 |
| 2003/01/22 | 180 | 181 | 176 | 176 | 18,000 |
| 2003/01/21 | 176 | 180 | 173 | 180 | 9,000 |
| 2003/01/20 | 172 | 176 | 172 | 176 | 14,000 |
| 2003/01/17 | 173 | 173 | 170 | 170 | 16,000 |
| 2003/01/16 | 179 | 179 | 169 | 174 | 18,000 |
| 2003/01/15 | 169 | 175 | 168 | 175 | 33,000 |
| 2003/01/14 | 167 | 169 | 167 | 169 | 5,000 |
| 2003/01/10 | 166 | 174 | 166 | 166 | 42,000 |
| 2003/01/09 | 166 | 168 | 165 | 167 | 29,000 |
| 2003/01/08 | 171 | 172 | 170 | 171 | 14,000 |
| 2003/01/07 | 179 | 181 | 175 | 175 | 16,000 |
| 2003/01/06 | 176 | 178 | 176 | 178 | 9,000 |