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 |
|---|---|---|---|---|---|
| 2005/12/30 | 405 | 410 | 404 | 405 | 167,000 |
| 2005/12/29 | 403 | 410 | 402 | 407 | 392,000 |
| 2005/12/28 | 399 | 403 | 398 | 403 | 210,000 |
| 2005/12/27 | 402 | 404 | 398 | 400 | 304,000 |
| 2005/12/26 | 401 | 403 | 398 | 403 | 600,000 |
| 2005/12/22 | 406 | 406 | 401 | 402 | 274,000 |
| 2005/12/21 | 404 | 404 | 400 | 403 | 355,000 |
| 2005/12/20 | 402 | 403 | 399 | 403 | 289,000 |
| 2005/12/19 | 401 | 406 | 400 | 401 | 258,000 |
| 2005/12/16 | 401 | 405 | 399 | 401 | 274,000 |
| 2005/12/15 | 414 | 414 | 402 | 403 | 255,000 |
| 2005/12/14 | 409 | 415 | 406 | 409 | 262,000 |
| 2005/12/13 | 417 | 417 | 408 | 408 | 130,000 |
| 2005/12/12 | 412 | 419 | 412 | 415 | 235,000 |
| 2005/12/09 | 414 | 414 | 408 | 411 | 217,000 |
| 2005/12/08 | 412 | 415 | 410 | 412 | 178,000 |
| 2005/12/07 | 410 | 415 | 410 | 413 | 137,000 |
| 2005/12/06 | 419 | 420 | 411 | 412 | 171,000 |
| 2005/12/05 | 417 | 423 | 417 | 419 | 232,000 |
| 2005/12/02 | 413 | 418 | 412 | 417 | 259,000 |
| 2005/12/01 | 408 | 410 | 405 | 410 | 146,000 |
| 2005/11/30 | 406 | 410 | 405 | 407 | 149,000 |
| 2005/11/29 | 403 | 406 | 400 | 405 | 147,000 |
| 2005/11/28 | 402 | 403 | 400 | 401 | 131,000 |
| 2005/11/25 | 405 | 405 | 396 | 401 | 211,000 |
| 2005/11/24 | 401 | 404 | 400 | 400 | 151,000 |
| 2005/11/22 | 402 | 402 | 396 | 400 | 162,000 |
| 2005/11/21 | 409 | 409 | 399 | 399 | 258,000 |
| 2005/11/18 | 408 | 408 | 404 | 407 | 174,000 |
| 2005/11/17 | 406 | 409 | 402 | 408 | 160,000 |
| 2005/11/16 | 403 | 405 | 397 | 404 | 250,000 |
| 2005/11/15 | 402 | 403 | 399 | 400 | 337,000 |
| 2005/11/14 | 411 | 413 | 403 | 403 | 349,000 |
| 2005/11/11 | 412 | 418 | 412 | 414 | 126,000 |
| 2005/11/10 | 421 | 421 | 411 | 412 | 210,000 |
| 2005/11/09 | 420 | 424 | 419 | 420 | 234,000 |
| 2005/11/08 | 425 | 426 | 420 | 422 | 362,000 |
| 2005/11/07 | 412 | 419 | 411 | 418 | 239,000 |
| 2005/11/04 | 422 | 424 | 414 | 414 | 385,000 |
| 2005/11/02 | 427 | 428 | 418 | 422 | 653,000 |
| 2005/11/01 | 418 | 423 | 414 | 420 | 469,000 |
| 2005/10/31 | 411 | 416 | 410 | 412 | 276,000 |
| 2005/10/28 | 408 | 413 | 407 | 407 | 263,000 |
| 2005/10/27 | 407 | 414 | 404 | 408 | 397,000 |
| 2005/10/26 | 388 | 398 | 388 | 398 | 361,000 |
| 2005/10/25 | 383 | 389 | 382 | 386 | 251,000 |
| 2005/10/24 | 383 | 388 | 383 | 386 | 257,000 |
| 2005/10/21 | 383 | 387 | 382 | 382 | 253,000 |
| 2005/10/20 | 387 | 390 | 384 | 389 | 287,000 |
| 2005/10/19 | 388 | 392 | 387 | 391 | 311,000 |
| 2005/10/18 | 389 | 392 | 386 | 388 | 130,000 |
| 2005/10/17 | 395 | 397 | 390 | 390 | 254,000 |
| 2005/10/14 | 403 | 403 | 391 | 395 | 325,000 |
| 2005/10/13 | 403 | 404 | 400 | 403 | 172,000 |
| 2005/10/12 | 400 | 408 | 400 | 404 | 263,000 |
| 2005/10/11 | 405 | 405 | 401 | 403 | 219,000 |
| 2005/10/07 | 395 | 407 | 395 | 402 | 310,000 |
| 2005/10/06 | 411 | 412 | 398 | 398 | 578,000 |
| 2005/10/05 | 414 | 420 | 412 | 416 | 271,000 |
| 2005/10/04 | 413 | 418 | 412 | 414 | 455,000 |
| 2005/10/03 | 415 | 418 | 400 | 418 | 341,000 |
| 2005/09/30 | 417 | 418 | 413 | 414 | 382,000 |
| 2005/09/29 | 429 | 429 | 413 | 419 | 482,000 |
| 2005/09/28 | 427 | 428 | 421 | 424 | 837,000 |
| 2005/09/27 | 411 | 429 | 409 | 419 | 1,147,000 |
| 2005/09/26 | 407 | 408 | 398 | 406 | 303,000 |
| 2005/09/22 | 403 | 403 | 395 | 402 | 421,000 |
| 2005/09/21 | 400 | 420 | 397 | 403 | 2,158,000 |
| 2005/09/20 | 395 | 399 | 393 | 396 | 489,000 |
| 2005/09/16 | 390 | 390 | 386 | 390 | 264,000 |
| 2005/09/15 | 389 | 391 | 386 | 389 | 296,000 |
| 2005/09/14 | 387 | 392 | 386 | 388 | 362,000 |
| 2005/09/13 | 385 | 388 | 383 | 387 | 209,000 |
| 2005/09/12 | 392 | 394 | 385 | 386 | 324,000 |
| 2005/09/09 | 384 | 388 | 384 | 387 | 214,000 |
| 2005/09/08 | 388 | 388 | 383 | 387 | 213,000 |
| 2005/09/07 | 395 | 395 | 387 | 388 | 172,000 |
| 2005/09/06 | 393 | 394 | 390 | 390 | 323,000 |
| 2005/09/05 | 387 | 391 | 385 | 391 | 306,000 |
| 2005/09/02 | 384 | 388 | 381 | 383 | 284,000 |
| 2005/09/01 | 388 | 389 | 385 | 387 | 95,000 |
| 2005/08/31 | 390 | 390 | 384 | 385 | 150,000 |
| 2005/08/30 | 384 | 390 | 384 | 388 | 146,000 |
| 2005/08/29 | 389 | 391 | 384 | 385 | 173,000 |
| 2005/08/26 | 385 | 390 | 384 | 389 | 162,000 |
| 2005/08/25 | 395 | 395 | 386 | 388 | 218,000 |
| 2005/08/24 | 393 | 396 | 391 | 393 | 177,000 |
| 2005/08/23 | 396 | 397 | 394 | 394 | 209,000 |
| 2005/08/22 | 398 | 398 | 393 | 396 | 185,000 |
| 2005/08/19 | 400 | 400 | 392 | 393 | 197,000 |
| 2005/08/18 | 402 | 402 | 398 | 398 | 204,000 |
| 2005/08/17 | 401 | 402 | 396 | 400 | 262,000 |
| 2005/08/16 | 397 | 409 | 395 | 402 | 944,000 |
| 2005/08/15 | 397 | 398 | 394 | 397 | 217,000 |
| 2005/08/12 | 400 | 400 | 394 | 395 | 244,000 |
| 2005/08/11 | 392 | 397 | 392 | 392 | 273,000 |
| 2005/08/10 | 400 | 400 | 390 | 393 | 395,000 |
| 2005/08/09 | 376 | 390 | 375 | 390 | 296,000 |
| 2005/08/08 | 366 | 375 | 365 | 371 | 277,000 |
| 2005/08/05 | 381 | 384 | 375 | 375 | 316,000 |
| 2005/08/04 | 386 | 389 | 380 | 382 | 412,000 |
| 2005/08/03 | 391 | 393 | 388 | 388 | 275,000 |
| 2005/08/02 | 390 | 396 | 390 | 390 | 348,000 |
| 2005/08/01 | 393 | 395 | 390 | 391 | 348,000 |
| 2005/07/29 | 408 | 408 | 392 | 393 | 1,100,000 |
| 2005/07/28 | 380 | 398 | 379 | 398 | 1,294,000 |
| 2005/07/27 | 377 | 380 | 375 | 378 | 288,000 |
| 2005/07/26 | 376 | 379 | 374 | 377 | 265,000 |
| 2005/07/25 | 383 | 383 | 377 | 378 | 356,000 |
| 2005/07/22 | 380 | 383 | 372 | 378 | 448,000 |
| 2005/07/21 | 372 | 377 | 370 | 377 | 336,000 |
| 2005/07/20 | 367 | 370 | 367 | 370 | 169,000 |
| 2005/07/19 | 370 | 373 | 367 | 369 | 219,000 |
| 2005/07/15 | 370 | 373 | 367 | 369 | 242,000 |
| 2005/07/14 | 365 | 373 | 365 | 371 | 307,000 |
| 2005/07/13 | 368 | 368 | 363 | 365 | 167,000 |
| 2005/07/12 | 369 | 369 | 363 | 367 | 268,000 |
| 2005/07/11 | 369 | 370 | 364 | 365 | 280,000 |
| 2005/07/08 | 362 | 368 | 362 | 364 | 318,000 |
| 2005/07/07 | 373 | 373 | 365 | 367 | 513,000 |
| 2005/07/06 | 378 | 380 | 373 | 375 | 416,000 |
| 2005/07/05 | 383 | 384 | 377 | 377 | 361,000 |
| 2005/07/04 | 381 | 385 | 380 | 382 | 273,000 |
| 2005/07/01 | 378 | 382 | 378 | 381 | 273,000 |
| 2005/06/30 | 385 | 388 | 378 | 378 | 619,000 |
| 2005/06/29 | 390 | 391 | 384 | 385 | 535,000 |
| 2005/06/28 | 385 | 390 | 385 | 388 | 291,000 |
| 2005/06/27 | 393 | 398 | 388 | 390 | 1,249,000 |
| 2005/06/24 | 375 | 401 | 373 | 398 | 2,613,000 |
| 2005/06/23 | 395 | 395 | 382 | 383 | 1,474,000 |
| 2005/06/22 | 402 | 406 | 391 | 395 | 2,756,000 |
| 2005/06/21 | 419 | 424 | 410 | 412 | 3,343,000 |
| 2005/06/20 | 400 | 416 | 399 | 409 | 9,546,000 |
| 2005/06/17 | 353 | 386 | 353 | 385 | 1,936,000 |
| 2005/06/16 | 358 | 358 | 353 | 353 | 250,000 |
| 2005/06/15 | 350 | 356 | 350 | 356 | 237,000 |
| 2005/06/14 | 355 | 356 | 349 | 352 | 257,000 |
| 2005/06/13 | 361 | 362 | 352 | 355 | 246,000 |
| 2005/06/10 | 353 | 358 | 350 | 356 | 306,000 |
| 2005/06/09 | 355 | 357 | 352 | 354 | 278,000 |
| 2005/06/08 | 363 | 363 | 354 | 354 | 435,000 |
| 2005/06/07 | 362 | 370 | 358 | 363 | 1,600,000 |
| 2005/06/06 | 351 | 355 | 349 | 351 | 206,000 |
| 2005/06/03 | 350 | 355 | 348 | 355 | 333,000 |
| 2005/06/02 | 367 | 368 | 346 | 346 | 776,000 |
| 2005/06/01 | 354 | 368 | 351 | 362 | 702,000 |
| 2005/05/31 | 345 | 349 | 344 | 349 | 494,000 |
| 2005/05/30 | 339 | 348 | 339 | 344 | 402,000 |
| 2005/05/27 | 341 | 343 | 336 | 342 | 456,000 |
| 2005/05/26 | 344 | 344 | 335 | 338 | 621,000 |
| 2005/05/25 | 362 | 362 | 345 | 348 | 723,000 |
| 2005/05/24 | 369 | 371 | 360 | 363 | 435,000 |
| 2005/05/23 | 374 | 380 | 363 | 370 | 445,000 |
| 2005/05/20 | 374 | 384 | 370 | 373 | 596,000 |
| 2005/05/19 | 386 | 405 | 376 | 376 | 2,279,000 |
| 2005/05/18 | 365 | 395 | 343 | 383 | 3,208,000 |
| 2005/05/17 | 379 | 389 | 357 | 359 | 2,381,000 |
| 2005/05/16 | 411 | 413 | 384 | 384 | 1,174,000 |
| 2005/05/13 | 413 | 415 | 409 | 413 | 429,000 |
| 2005/05/12 | 417 | 419 | 412 | 415 | 409,000 |
| 2005/05/11 | 407 | 419 | 405 | 414 | 1,117,000 |
| 2005/05/10 | 435 | 435 | 410 | 410 | 1,008,000 |
| 2005/05/09 | 433 | 438 | 427 | 430 | 868,000 |
| 2005/05/06 | 416 | 425 | 405 | 424 | 2,865,000 |
| 2005/05/02 | 436 | 439 | 415 | 421 | 2,605,000 |
| 2005/04/28 | 442 | 452 | 434 | 435 | 1,773,000 |
| 2005/04/27 | 466 | 471 | 434 | 442 | 6,065,000 |
| 2005/04/26 | 515 | 518 | 456 | 461 | 6,061,000 |
| 2005/04/25 | 516 | 534 | 507 | 516 | 14,246,000 |
| 2005/04/22 | 501 | 521 | 493 | 510 | 18,778,000 |
| 2005/04/21 | 490 | 520 | 481 | 488 | 20,331,000 |
| 2005/04/20 | 472 | 529 | 464 | 500 | 19,729,000 |
| 2005/04/19 | 462 | 470 | 454 | 462 | 4,164,000 |
| 2005/04/18 | 446 | 465 | 442 | 452 | 4,316,000 |
| 2005/04/15 | 459 | 492 | 450 | 465 | 8,915,000 |
| 2005/04/14 | 453 | 472 | 434 | 469 | 15,604,000 |
| 2005/04/13 | 485 | 488 | 461 | 468 | 7,163,000 |
| 2005/04/12 | 517 | 524 | 459 | 475 | 14,668,000 |
| 2005/04/11 | 541 | 544 | 515 | 516 | 3,253,000 |
| 2005/04/08 | 560 | 560 | 543 | 547 | 3,206,000 |
| 2005/04/07 | 550 | 565 | 529 | 554 | 6,337,000 |
| 2005/04/06 | 577 | 585 | 544 | 546 | 5,902,000 |
| 2005/04/05 | 519 | 559 | 517 | 557 | 2,966,000 |
| 2005/04/04 | 554 | 554 | 512 | 528 | 2,758,000 |
| 2005/04/01 | 563 | 583 | 554 | 559 | 2,713,000 |
| 2005/03/31 | 557 | 560 | 531 | 553 | 4,412,000 |
| 2005/03/30 | 590 | 597 | 509 | 527 | 8,429,000 |
| 2005/03/29 | 623 | 638 | 604 | 609 | 3,420,000 |
| 2005/03/28 | 607 | 637 | 600 | 618 | 3,324,000 |
| 2005/03/25 | 650 | 665 | 644 | 647 | 4,747,000 |
| 2005/03/24 | 626 | 657 | 621 | 649 | 6,377,000 |
| 2005/03/23 | 622 | 634 | 615 | 630 | 2,645,000 |
| 2005/03/22 | 638 | 646 | 611 | 632 | 4,389,000 |
| 2005/03/18 | 610 | 636 | 610 | 629 | 5,597,000 |
| 2005/03/17 | 609 | 642 | 583 | 615 | 19,006,000 |
| 2005/03/16 | 534 | 619 | 522 | 619 | 12,266,000 |
| 2005/03/15 | 586 | 602 | 541 | 554 | 10,120,000 |
| 2005/03/14 | 538 | 584 | 530 | 579 | 9,719,000 |
| 2005/03/11 | 511 | 520 | 502 | 518 | 8,095,000 |
| 2005/03/10 | 455 | 497 | 454 | 496 | 10,448,000 |
| 2005/03/09 | 434 | 455 | 433 | 454 | 9,691,000 |
| 2005/03/08 | 422 | 431 | 416 | 429 | 6,373,000 |
| 2005/03/07 | 403 | 430 | 401 | 417 | 13,766,000 |
| 2005/03/04 | 410 | 413 | 399 | 402 | 6,616,000 |
| 2005/03/03 | 379 | 410 | 376 | 399 | 7,108,000 |
| 2005/03/02 | 386 | 386 | 376 | 378 | 923,000 |
| 2005/03/01 | 378 | 388 | 373 | 381 | 1,942,000 |
| 2005/02/28 | 374 | 378 | 370 | 375 | 1,228,000 |
| 2005/02/25 | 384 | 385 | 367 | 372 | 4,037,000 |
| 2005/02/24 | 385 | 393 | 382 | 389 | 4,578,000 |
| 2005/02/23 | 379 | 398 | 375 | 383 | 23,474,000 |
| 2005/02/22 | 353 | 389 | 348 | 388 | 23,483,000 |
| 2005/02/21 | 354 | 360 | 349 | 352 | 4,531,000 |
| 2005/02/18 | 361 | 369 | 345 | 354 | 15,720,000 |
| 2005/02/17 | 322 | 351 | 321 | 350 | 14,102,000 |
| 2005/02/16 | 317 | 340 | 317 | 327 | 16,137,000 |
| 2005/02/15 | 328 | 330 | 314 | 317 | 8,328,000 |
| 2005/02/14 | 292 | 338 | 289 | 338 | 24,474,000 |
| 2005/02/10 | 280 | 302 | 267 | 282 | 4,081,000 |
| 2005/02/09 | 255 | 257 | 254 | 255 | 30,000 |
| 2005/02/08 | 258 | 258 | 255 | 257 | 34,000 |
| 2005/02/07 | 260 | 260 | 256 | 257 | 37,000 |
| 2005/02/04 | 258 | 260 | 254 | 260 | 56,000 |
| 2005/02/03 | 258 | 258 | 256 | 256 | 34,000 |
| 2005/02/02 | 255 | 258 | 255 | 258 | 43,000 |
| 2005/02/01 | 256 | 256 | 254 | 255 | 29,000 |
| 2005/01/31 | 254 | 256 | 254 | 256 | 62,000 |
| 2005/01/28 | 253 | 255 | 249 | 254 | 105,000 |
| 2005/01/27 | 252 | 253 | 248 | 250 | 50,000 |
| 2005/01/26 | 253 | 254 | 250 | 251 | 88,000 |
| 2005/01/25 | 248 | 251 | 248 | 250 | 61,000 |
| 2005/01/24 | 248 | 248 | 245 | 247 | 34,000 |
| 2005/01/21 | 249 | 249 | 246 | 248 | 26,000 |
| 2005/01/20 | 252 | 252 | 246 | 249 | 81,000 |
| 2005/01/19 | 252 | 252 | 249 | 250 | 42,000 |
| 2005/01/18 | 252 | 253 | 251 | 252 | 22,000 |
| 2005/01/17 | 259 | 259 | 252 | 252 | 42,000 |
| 2005/01/14 | 251 | 257 | 251 | 254 | 42,000 |
| 2005/01/13 | 253 | 257 | 253 | 255 | 11,000 |
| 2005/01/12 | 258 | 259 | 256 | 257 | 36,000 |
| 2005/01/11 | 258 | 262 | 258 | 260 | 66,000 |
| 2005/01/07 | 254 | 259 | 254 | 257 | 61,000 |
| 2005/01/06 | 254 | 259 | 254 | 259 | 43,000 |
| 2005/01/05 | 255 | 256 | 254 | 256 | 31,000 |
| 2005/01/04 | 255 | 256 | 253 | 256 | 8,000 |