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 |
|---|---|---|---|---|---|
| 2006/12/29 | 214 | 218 | 214 | 216 | 54,000 |
| 2006/12/28 | 222 | 222 | 214 | 214 | 288,000 |
| 2006/12/27 | 219 | 225 | 218 | 223 | 360,000 |
| 2006/12/26 | 208 | 216 | 208 | 216 | 260,000 |
| 2006/12/25 | 216 | 216 | 208 | 208 | 303,000 |
| 2006/12/22 | 218 | 219 | 214 | 215 | 298,000 |
| 2006/12/21 | 227 | 228 | 219 | 221 | 223,000 |
| 2006/12/20 | 226 | 231 | 223 | 226 | 258,000 |
| 2006/12/19 | 234 | 234 | 229 | 229 | 139,000 |
| 2006/12/18 | 234 | 239 | 234 | 236 | 242,000 |
| 2006/12/15 | 235 | 237 | 231 | 236 | 258,000 |
| 2006/12/14 | 232 | 235 | 231 | 234 | 173,000 |
| 2006/12/13 | 234 | 235 | 231 | 233 | 261,000 |
| 2006/12/12 | 239 | 239 | 235 | 236 | 133,000 |
| 2006/12/11 | 240 | 240 | 237 | 238 | 192,000 |
| 2006/12/08 | 241 | 243 | 234 | 235 | 420,000 |
| 2006/12/07 | 233 | 240 | 232 | 236 | 1,112,000 |
| 2006/12/06 | 230 | 233 | 224 | 232 | 532,000 |
| 2006/12/05 | 238 | 238 | 227 | 229 | 461,000 |
| 2006/12/04 | 238 | 240 | 234 | 240 | 406,000 |
| 2006/12/01 | 232 | 240 | 231 | 238 | 288,000 |
| 2006/11/30 | 232 | 235 | 226 | 233 | 541,000 |
| 2006/11/29 | 233 | 242 | 228 | 232 | 1,293,000 |
| 2006/11/28 | 220 | 232 | 220 | 232 | 576,000 |
| 2006/11/27 | 218 | 228 | 216 | 226 | 891,000 |
| 2006/11/24 | 217 | 222 | 216 | 218 | 619,000 |
| 2006/11/22 | 218 | 224 | 213 | 222 | 995,000 |
| 2006/11/21 | 208 | 217 | 208 | 213 | 953,000 |
| 2006/11/20 | 247 | 247 | 228 | 228 | 910,000 |
| 2006/11/17 | 261 | 271 | 254 | 255 | 1,132,000 |
| 2006/11/16 | 260 | 265 | 260 | 264 | 340,000 |
| 2006/11/15 | 270 | 270 | 260 | 261 | 521,000 |
| 2006/11/14 | 266 | 273 | 258 | 273 | 636,000 |
| 2006/11/13 | 267 | 272 | 251 | 256 | 961,000 |
| 2006/11/10 | 272 | 281 | 268 | 277 | 1,145,000 |
| 2006/11/09 | 291 | 294 | 272 | 273 | 2,030,000 |
| 2006/11/08 | 313 | 321 | 297 | 299 | 1,872,000 |
| 2006/11/07 | 320 | 332 | 312 | 312 | 2,577,000 |
| 2006/11/06 | 319 | 320 | 312 | 319 | 427,000 |
| 2006/11/02 | 313 | 320 | 309 | 318 | 1,755,000 |
| 2006/11/01 | 305 | 317 | 302 | 316 | 982,000 |
| 2006/10/31 | 308 | 310 | 304 | 307 | 277,000 |
| 2006/10/30 | 315 | 316 | 307 | 308 | 630,000 |
| 2006/10/27 | 308 | 320 | 306 | 318 | 1,187,000 |
| 2006/10/26 | 299 | 310 | 298 | 306 | 1,751,000 |
| 2006/10/25 | 303 | 309 | 297 | 298 | 904,000 |
| 2006/10/24 | 313 | 316 | 302 | 303 | 954,000 |
| 2006/10/23 | 310 | 319 | 309 | 310 | 1,421,000 |
| 2006/10/20 | 318 | 319 | 312 | 315 | 1,169,000 |
| 2006/10/19 | 337 | 337 | 321 | 322 | 1,371,000 |
| 2006/10/18 | 336 | 342 | 328 | 332 | 2,155,000 |
| 2006/10/17 | 332 | 339 | 324 | 336 | 4,028,000 |
| 2006/10/16 | 307 | 338 | 306 | 332 | 6,858,000 |
| 2006/10/13 | 308 | 309 | 301 | 305 | 1,649,000 |
| 2006/10/12 | 299 | 306 | 294 | 303 | 4,750,000 |
| 2006/10/11 | 282 | 323 | 279 | 304 | 16,324,000 |
| 2006/10/10 | 279 | 288 | 274 | 282 | 539,000 |
| 2006/10/06 | 289 | 290 | 278 | 278 | 638,000 |
| 2006/10/05 | 278 | 283 | 274 | 280 | 300,000 |
| 2006/10/04 | 283 | 286 | 273 | 274 | 517,000 |
| 2006/10/03 | 282 | 289 | 276 | 282 | 700,000 |
| 2006/10/02 | 278 | 290 | 276 | 282 | 371,000 |
| 2006/09/29 | 274 | 277 | 273 | 277 | 262,000 |
| 2006/09/28 | 273 | 279 | 271 | 273 | 340,000 |
| 2006/09/27 | 267 | 278 | 267 | 273 | 305,000 |
| 2006/09/26 | 275 | 277 | 267 | 268 | 269,000 |
| 2006/09/25 | 275 | 276 | 261 | 275 | 302,000 |
| 2006/09/22 | 270 | 277 | 269 | 270 | 296,000 |
| 2006/09/21 | 277 | 285 | 270 | 273 | 635,000 |
| 2006/09/20 | 276 | 289 | 274 | 275 | 606,000 |
| 2006/09/19 | 274 | 285 | 272 | 274 | 451,000 |
| 2006/09/15 | 272 | 279 | 265 | 277 | 439,000 |
| 2006/09/14 | 268 | 274 | 263 | 267 | 265,000 |
| 2006/09/13 | 276 | 281 | 265 | 268 | 413,000 |
| 2006/09/12 | 281 | 282 | 271 | 275 | 391,000 |
| 2006/09/11 | 290 | 292 | 278 | 282 | 565,000 |
| 2006/09/08 | 292 | 306 | 288 | 293 | 3,309,000 |
| 2006/09/07 | 267 | 285 | 266 | 284 | 773,000 |
| 2006/09/06 | 269 | 269 | 265 | 266 | 153,000 |
| 2006/09/05 | 266 | 269 | 264 | 269 | 103,000 |
| 2006/09/04 | 260 | 265 | 260 | 262 | 59,000 |
| 2006/09/01 | 261 | 261 | 254 | 260 | 106,000 |
| 2006/08/31 | 260 | 260 | 258 | 259 | 47,000 |
| 2006/08/30 | 256 | 259 | 252 | 259 | 125,000 |
| 2006/08/29 | 257 | 259 | 255 | 259 | 98,000 |
| 2006/08/28 | 264 | 264 | 255 | 255 | 109,000 |
| 2006/08/25 | 265 | 265 | 259 | 263 | 136,000 |
| 2006/08/24 | 266 | 267 | 262 | 262 | 131,000 |
| 2006/08/23 | 270 | 270 | 265 | 267 | 209,000 |
| 2006/08/22 | 268 | 269 | 266 | 269 | 93,000 |
| 2006/08/21 | 271 | 272 | 266 | 266 | 60,000 |
| 2006/08/18 | 270 | 270 | 266 | 270 | 83,000 |
| 2006/08/17 | 274 | 274 | 270 | 270 | 117,000 |
| 2006/08/16 | 267 | 270 | 265 | 269 | 94,000 |
| 2006/08/15 | 263 | 264 | 262 | 264 | 81,000 |
| 2006/08/14 | 263 | 266 | 263 | 263 | 70,000 |
| 2006/08/11 | 262 | 264 | 260 | 263 | 102,000 |
| 2006/08/10 | 266 | 266 | 262 | 263 | 125,000 |
| 2006/08/09 | 265 | 265 | 257 | 261 | 69,000 |
| 2006/08/08 | 260 | 264 | 257 | 264 | 98,000 |
| 2006/08/07 | 270 | 273 | 260 | 261 | 101,000 |
| 2006/08/04 | 272 | 277 | 263 | 268 | 124,000 |
| 2006/08/03 | 273 | 276 | 271 | 273 | 32,000 |
| 2006/08/02 | 275 | 276 | 270 | 274 | 97,000 |
| 2006/08/01 | 269 | 277 | 267 | 275 | 162,000 |
| 2006/07/31 | 271 | 271 | 267 | 267 | 82,000 |
| 2006/07/28 | 274 | 274 | 266 | 271 | 24,000 |
| 2006/07/27 | 260 | 271 | 260 | 271 | 64,000 |
| 2006/07/26 | 269 | 271 | 264 | 267 | 24,000 |
| 2006/07/25 | 278 | 278 | 271 | 272 | 96,000 |
| 2006/07/24 | 268 | 270 | 264 | 265 | 43,000 |
| 2006/07/21 | 262 | 271 | 262 | 269 | 74,000 |
| 2006/07/20 | 274 | 274 | 269 | 271 | 85,000 |
| 2006/07/19 | 261 | 266 | 260 | 264 | 70,000 |
| 2006/07/18 | 276 | 277 | 250 | 264 | 216,000 |
| 2006/07/14 | 284 | 287 | 280 | 281 | 138,000 |
| 2006/07/13 | 291 | 295 | 287 | 287 | 78,000 |
| 2006/07/12 | 302 | 302 | 291 | 295 | 56,000 |
| 2006/07/11 | 303 | 303 | 300 | 302 | 45,000 |
| 2006/07/10 | 300 | 304 | 296 | 302 | 165,000 |
| 2006/07/07 | 305 | 305 | 301 | 302 | 31,000 |
| 2006/07/06 | 308 | 308 | 303 | 305 | 60,000 |
| 2006/07/05 | 307 | 310 | 304 | 307 | 54,000 |
| 2006/07/04 | 306 | 312 | 303 | 306 | 60,000 |
| 2006/07/03 | 305 | 314 | 300 | 304 | 66,000 |
| 2006/06/30 | 304 | 304 | 299 | 301 | 47,000 |
| 2006/06/29 | 289 | 298 | 289 | 298 | 63,000 |
| 2006/06/28 | 298 | 299 | 292 | 294 | 24,000 |
| 2006/06/27 | 299 | 299 | 297 | 298 | 37,000 |
| 2006/06/26 | 295 | 301 | 295 | 298 | 23,000 |
| 2006/06/23 | 303 | 304 | 295 | 298 | 70,000 |
| 2006/06/22 | 293 | 299 | 293 | 298 | 33,000 |
| 2006/06/21 | 294 | 296 | 288 | 290 | 52,000 |
| 2006/06/20 | 302 | 303 | 294 | 294 | 118,000 |
| 2006/06/19 | 292 | 301 | 292 | 294 | 55,000 |
| 2006/06/16 | 292 | 300 | 288 | 294 | 116,000 |
| 2006/06/15 | 283 | 295 | 283 | 287 | 69,000 |
| 2006/06/14 | 277 | 286 | 277 | 284 | 120,000 |
| 2006/06/13 | 292 | 292 | 276 | 277 | 113,000 |
| 2006/06/12 | 281 | 289 | 281 | 287 | 131,000 |
| 2006/06/09 | 268 | 273 | 264 | 273 | 203,000 |
| 2006/06/08 | 287 | 290 | 267 | 273 | 210,000 |
| 2006/06/07 | 295 | 299 | 292 | 297 | 70,000 |
| 2006/06/06 | 302 | 310 | 295 | 305 | 112,000 |
| 2006/06/05 | 304 | 312 | 302 | 312 | 110,000 |
| 2006/06/02 | 310 | 310 | 273 | 309 | 90,000 |
| 2006/06/01 | 312 | 314 | 305 | 307 | 100,000 |
| 2006/05/31 | 311 | 312 | 307 | 308 | 77,000 |
| 2006/05/30 | 325 | 325 | 315 | 318 | 102,000 |
| 2006/05/29 | 328 | 328 | 324 | 327 | 64,000 |
| 2006/05/26 | 331 | 331 | 327 | 330 | 49,000 |
| 2006/05/25 | 332 | 332 | 326 | 329 | 80,000 |
| 2006/05/24 | 334 | 334 | 326 | 327 | 122,000 |
| 2006/05/23 | 321 | 331 | 315 | 329 | 190,000 |
| 2006/05/22 | 319 | 326 | 317 | 324 | 133,000 |
| 2006/05/19 | 312 | 320 | 312 | 320 | 99,000 |
| 2006/05/18 | 310 | 319 | 310 | 317 | 146,000 |
| 2006/05/17 | 313 | 321 | 307 | 315 | 201,000 |
| 2006/05/16 | 321 | 325 | 316 | 318 | 218,000 |
| 2006/05/15 | 329 | 329 | 323 | 326 | 84,000 |
| 2006/05/12 | 335 | 335 | 323 | 330 | 201,000 |
| 2006/05/11 | 340 | 344 | 337 | 337 | 116,000 |
| 2006/05/10 | 345 | 345 | 340 | 340 | 125,000 |
| 2006/05/09 | 345 | 350 | 344 | 345 | 117,000 |
| 2006/05/08 | 354 | 355 | 346 | 346 | 123,000 |
| 2006/05/02 | 351 | 356 | 350 | 353 | 221,000 |
| 2006/05/01 | 352 | 355 | 348 | 351 | 145,000 |
| 2006/04/28 | 360 | 363 | 354 | 359 | 141,000 |
| 2006/04/27 | 362 | 366 | 362 | 364 | 72,000 |
| 2006/04/26 | 364 | 366 | 360 | 364 | 122,000 |
| 2006/04/25 | 362 | 368 | 361 | 365 | 75,000 |
| 2006/04/24 | 363 | 364 | 358 | 359 | 257,000 |
| 2006/04/21 | 363 | 369 | 362 | 366 | 130,000 |
| 2006/04/20 | 366 | 369 | 363 | 365 | 167,000 |
| 2006/04/19 | 370 | 380 | 369 | 369 | 302,000 |
| 2006/04/18 | 362 | 373 | 361 | 369 | 158,000 |
| 2006/04/17 | 383 | 383 | 362 | 364 | 293,000 |
| 2006/04/14 | 384 | 384 | 383 | 384 | 54,000 |
| 2006/04/13 | 388 | 388 | 383 | 383 | 125,000 |
| 2006/04/12 | 387 | 387 | 384 | 384 | 87,000 |
| 2006/04/11 | 389 | 389 | 384 | 385 | 116,000 |
| 2006/04/10 | 383 | 388 | 383 | 387 | 147,000 |
| 2006/04/07 | 386 | 386 | 383 | 385 | 114,000 |
| 2006/04/06 | 385 | 388 | 384 | 387 | 373,000 |
| 2006/04/05 | 385 | 387 | 382 | 382 | 253,000 |
| 2006/04/04 | 394 | 395 | 385 | 386 | 261,000 |
| 2006/04/03 | 386 | 392 | 384 | 389 | 200,000 |
| 2006/03/31 | 382 | 390 | 382 | 382 | 274,000 |
| 2006/03/30 | 390 | 391 | 380 | 381 | 555,000 |
| 2006/03/29 | 394 | 394 | 387 | 388 | 335,000 |
| 2006/03/28 | 388 | 400 | 384 | 394 | 217,000 |
| 2006/03/27 | 405 | 406 | 399 | 401 | 567,000 |
| 2006/03/24 | 403 | 408 | 401 | 406 | 361,000 |
| 2006/03/23 | 410 | 413 | 400 | 403 | 898,000 |
| 2006/03/22 | 418 | 422 | 416 | 421 | 142,000 |
| 2006/03/20 | 418 | 419 | 412 | 418 | 93,000 |
| 2006/03/17 | 417 | 417 | 408 | 416 | 60,000 |
| 2006/03/16 | 414 | 414 | 408 | 408 | 93,000 |
| 2006/03/15 | 415 | 415 | 409 | 410 | 107,000 |
| 2006/03/14 | 420 | 420 | 414 | 414 | 77,000 |
| 2006/03/13 | 425 | 425 | 417 | 419 | 62,000 |
| 2006/03/10 | 414 | 417 | 409 | 413 | 206,000 |
| 2006/03/09 | 406 | 410 | 404 | 409 | 86,000 |
| 2006/03/08 | 405 | 405 | 401 | 401 | 85,000 |
| 2006/03/07 | 407 | 414 | 404 | 405 | 103,000 |
| 2006/03/06 | 409 | 410 | 405 | 408 | 98,000 |
| 2006/03/03 | 411 | 415 | 406 | 409 | 147,000 |
| 2006/03/02 | 416 | 417 | 408 | 411 | 166,000 |
| 2006/03/01 | 419 | 420 | 414 | 414 | 154,000 |
| 2006/02/28 | 428 | 429 | 410 | 419 | 136,000 |
| 2006/02/27 | 419 | 428 | 419 | 424 | 112,000 |
| 2006/02/24 | 420 | 421 | 416 | 417 | 121,000 |
| 2006/02/23 | 412 | 416 | 409 | 415 | 96,000 |
| 2006/02/22 | 414 | 414 | 406 | 408 | 147,000 |
| 2006/02/21 | 392 | 405 | 392 | 404 | 197,000 |
| 2006/02/20 | 408 | 408 | 390 | 392 | 269,000 |
| 2006/02/17 | 428 | 430 | 408 | 410 | 239,000 |
| 2006/02/16 | 425 | 431 | 422 | 425 | 111,000 |
| 2006/02/15 | 433 | 434 | 423 | 425 | 212,000 |
| 2006/02/14 | 416 | 429 | 407 | 429 | 185,000 |
| 2006/02/13 | 436 | 443 | 424 | 426 | 235,000 |
| 2006/02/10 | 452 | 452 | 430 | 443 | 262,000 |
| 2006/02/09 | 459 | 459 | 448 | 451 | 248,000 |
| 2006/02/08 | 456 | 470 | 450 | 450 | 932,000 |
| 2006/02/07 | 444 | 448 | 444 | 446 | 171,000 |
| 2006/02/06 | 448 | 448 | 441 | 444 | 161,000 |
| 2006/02/03 | 441 | 445 | 440 | 443 | 111,000 |
| 2006/02/02 | 442 | 446 | 442 | 443 | 164,000 |
| 2006/02/01 | 452 | 453 | 440 | 442 | 387,000 |
| 2006/01/31 | 451 | 452 | 445 | 449 | 384,000 |
| 2006/01/30 | 450 | 453 | 445 | 448 | 439,000 |
| 2006/01/27 | 440 | 442 | 438 | 438 | 275,000 |
| 2006/01/26 | 433 | 435 | 428 | 435 | 215,000 |
| 2006/01/25 | 431 | 434 | 428 | 428 | 173,000 |
| 2006/01/24 | 420 | 425 | 420 | 423 | 86,000 |
| 2006/01/23 | 422 | 422 | 415 | 417 | 213,000 |
| 2006/01/20 | 430 | 436 | 422 | 423 | 201,000 |
| 2006/01/19 | 406 | 431 | 406 | 425 | 423,000 |
| 2006/01/18 | 423 | 423 | 397 | 413 | 822,000 |
| 2006/01/17 | 450 | 450 | 429 | 430 | 839,000 |
| 2006/01/16 | 430 | 456 | 430 | 449 | 1,698,000 |
| 2006/01/13 | 420 | 425 | 420 | 424 | 332,000 |
| 2006/01/12 | 419 | 422 | 417 | 420 | 234,000 |
| 2006/01/11 | 417 | 419 | 411 | 419 | 342,000 |
| 2006/01/10 | 420 | 423 | 419 | 419 | 441,000 |
| 2006/01/06 | 415 | 418 | 412 | 415 | 210,000 |
| 2006/01/05 | 414 | 418 | 410 | 416 | 330,000 |
| 2006/01/04 | 410 | 411 | 407 | 409 | 156,000 |