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 |
---|---|---|---|---|---|
2007/12/28 | 165 | 165 | 159 | 162 | 75,000 |
2007/12/27 | 164 | 167 | 161 | 164 | 90,000 |
2007/12/26 | 161 | 166 | 161 | 166 | 53,000 |
2007/12/25 | 169 | 170 | 160 | 163 | 165,000 |
2007/12/21 | 165 | 166 | 155 | 165 | 271,000 |
2007/12/20 | 172 | 172 | 163 | 165 | 167,000 |
2007/12/19 | 170 | 175 | 170 | 171 | 149,000 |
2007/12/18 | 167 | 174 | 167 | 173 | 129,000 |
2007/12/17 | 177 | 177 | 173 | 173 | 149,000 |
2007/12/14 | 179 | 182 | 178 | 178 | 268,000 |
2007/12/13 | 181 | 183 | 180 | 180 | 49,000 |
2007/12/12 | 180 | 181 | 178 | 181 | 99,000 |
2007/12/11 | 183 | 185 | 181 | 181 | 57,000 |
2007/12/10 | 183 | 187 | 182 | 183 | 223,000 |
2007/12/07 | 180 | 182 | 177 | 178 | 184,000 |
2007/12/06 | 179 | 179 | 173 | 179 | 174,000 |
2007/12/05 | 175 | 177 | 173 | 177 | 118,000 |
2007/12/04 | 181 | 181 | 172 | 177 | 176,000 |
2007/12/03 | 183 | 183 | 176 | 181 | 249,000 |
2007/11/30 | 178 | 184 | 174 | 182 | 256,000 |
2007/11/29 | 177 | 182 | 175 | 182 | 157,000 |
2007/11/28 | 179 | 179 | 174 | 176 | 94,000 |
2007/11/27 | 174 | 179 | 171 | 179 | 120,000 |
2007/11/26 | 174 | 177 | 171 | 174 | 108,000 |
2007/11/22 | 173 | 176 | 170 | 173 | 217,000 |
2007/11/21 | 172 | 175 | 170 | 170 | 129,000 |
2007/11/20 | 173 | 173 | 163 | 171 | 325,000 |
2007/11/19 | 178 | 180 | 172 | 173 | 110,000 |
2007/11/16 | 176 | 186 | 172 | 176 | 208,000 |
2007/11/15 | 176 | 182 | 176 | 181 | 98,000 |
2007/11/14 | 175 | 182 | 175 | 181 | 252,000 |
2007/11/13 | 166 | 173 | 166 | 172 | 178,000 |
2007/11/12 | 172 | 173 | 170 | 171 | 211,000 |
2007/11/09 | 179 | 181 | 175 | 177 | 127,000 |
2007/11/08 | 181 | 182 | 175 | 178 | 321,000 |
2007/11/07 | 190 | 190 | 181 | 182 | 169,000 |
2007/11/06 | 181 | 186 | 179 | 181 | 197,000 |
2007/11/05 | 188 | 189 | 181 | 183 | 172,000 |
2007/11/02 | 185 | 193 | 185 | 188 | 137,000 |
2007/11/01 | 190 | 192 | 185 | 190 | 269,000 |
2007/10/31 | 188 | 196 | 183 | 193 | 480,000 |
2007/10/30 | 186 | 186 | 183 | 186 | 286,000 |
2007/10/29 | 185 | 187 | 183 | 184 | 508,000 |
2007/10/26 | 182 | 190 | 181 | 185 | 2,620,000 |
2007/10/25 | 172 | 192 | 172 | 187 | 5,752,000 |
2007/10/24 | 169 | 170 | 167 | 167 | 124,000 |
2007/10/23 | 167 | 169 | 167 | 168 | 34,000 |
2007/10/22 | 169 | 169 | 166 | 167 | 148,000 |
2007/10/19 | 177 | 178 | 170 | 170 | 203,000 |
2007/10/18 | 172 | 178 | 172 | 178 | 93,000 |
2007/10/17 | 173 | 174 | 171 | 171 | 156,000 |
2007/10/16 | 177 | 180 | 174 | 175 | 185,000 |
2007/10/15 | 186 | 187 | 184 | 184 | 60,000 |
2007/10/12 | 188 | 189 | 185 | 186 | 96,000 |
2007/10/11 | 191 | 193 | 188 | 190 | 121,000 |
2007/10/10 | 196 | 197 | 188 | 191 | 123,000 |
2007/10/09 | 196 | 196 | 189 | 192 | 145,000 |
2007/10/05 | 190 | 196 | 190 | 192 | 572,000 |
2007/10/04 | 182 | 191 | 178 | 188 | 456,000 |
2007/10/03 | 185 | 186 | 182 | 184 | 77,000 |
2007/10/02 | 179 | 184 | 177 | 184 | 57,000 |
2007/10/01 | 189 | 189 | 178 | 180 | 187,000 |
2007/09/28 | 182 | 186 | 182 | 185 | 155,000 |
2007/09/27 | 184 | 184 | 182 | 183 | 58,000 |
2007/09/26 | 170 | 181 | 169 | 179 | 75,000 |
2007/09/25 | 172 | 172 | 168 | 169 | 104,000 |
2007/09/21 | 166 | 168 | 165 | 166 | 45,000 |
2007/09/20 | 173 | 174 | 168 | 168 | 70,000 |
2007/09/19 | 171 | 171 | 168 | 170 | 67,000 |
2007/09/18 | 171 | 173 | 165 | 165 | 81,000 |
2007/09/14 | 169 | 171 | 168 | 170 | 172,000 |
2007/09/13 | 171 | 172 | 166 | 167 | 82,000 |
2007/09/12 | 174 | 174 | 170 | 171 | 103,000 |
2007/09/11 | 176 | 177 | 172 | 172 | 96,000 |
2007/09/10 | 180 | 181 | 174 | 174 | 72,000 |
2007/09/07 | 181 | 181 | 178 | 180 | 91,000 |
2007/09/06 | 181 | 181 | 175 | 179 | 143,000 |
2007/09/05 | 188 | 192 | 182 | 183 | 156,000 |
2007/09/04 | 189 | 189 | 186 | 187 | 58,000 |
2007/09/03 | 187 | 188 | 183 | 187 | 89,000 |
2007/08/31 | 184 | 189 | 180 | 189 | 204,000 |
2007/08/30 | 194 | 194 | 178 | 183 | 366,000 |
2007/08/29 | 194 | 194 | 190 | 192 | 47,000 |
2007/08/28 | 196 | 199 | 194 | 194 | 131,000 |
2007/08/27 | 199 | 204 | 196 | 197 | 144,000 |
2007/08/24 | 204 | 205 | 197 | 198 | 216,000 |
2007/08/23 | 191 | 199 | 191 | 199 | 172,000 |
2007/08/22 | 187 | 190 | 187 | 190 | 97,000 |
2007/08/21 | 190 | 190 | 187 | 189 | 130,000 |
2007/08/20 | 191 | 191 | 184 | 185 | 184,000 |
2007/08/17 | 191 | 196 | 183 | 183 | 387,000 |
2007/08/16 | 198 | 198 | 188 | 194 | 355,000 |
2007/08/15 | 207 | 207 | 199 | 199 | 429,000 |
2007/08/14 | 205 | 211 | 203 | 207 | 301,000 |
2007/08/13 | 203 | 208 | 199 | 207 | 312,000 |
2007/08/10 | 212 | 212 | 184 | 190 | 697,000 |
2007/08/09 | 221 | 225 | 205 | 213 | 640,000 |
2007/08/08 | 225 | 232 | 218 | 225 | 314,000 |
2007/08/07 | 240 | 241 | 224 | 232 | 365,000 |
2007/08/06 | 227 | 235 | 225 | 231 | 169,000 |
2007/08/03 | 228 | 236 | 226 | 231 | 265,000 |
2007/08/02 | 233 | 237 | 228 | 229 | 134,000 |
2007/08/01 | 235 | 240 | 229 | 232 | 298,000 |
2007/07/31 | 229 | 243 | 224 | 240 | 290,000 |
2007/07/30 | 229 | 236 | 223 | 230 | 238,000 |
2007/07/27 | 228 | 233 | 214 | 228 | 521,000 |
2007/07/26 | 238 | 246 | 236 | 237 | 234,000 |
2007/07/25 | 234 | 245 | 234 | 240 | 263,000 |
2007/07/24 | 242 | 244 | 237 | 244 | 151,000 |
2007/07/23 | 251 | 251 | 236 | 240 | 349,000 |
2007/07/20 | 255 | 259 | 250 | 253 | 183,000 |
2007/07/19 | 252 | 257 | 251 | 252 | 234,000 |
2007/07/18 | 261 | 262 | 250 | 255 | 391,000 |
2007/07/17 | 267 | 269 | 257 | 261 | 609,000 |
2007/07/13 | 256 | 261 | 252 | 258 | 367,000 |
2007/07/12 | 265 | 266 | 250 | 255 | 1,200,000 |
2007/07/11 | 260 | 278 | 260 | 265 | 6,038,000 |
2007/07/10 | 262 | 269 | 257 | 263 | 2,357,000 |
2007/07/09 | 240 | 267 | 235 | 267 | 3,664,000 |
2007/07/06 | 243 | 243 | 236 | 240 | 336,000 |
2007/07/05 | 231 | 243 | 228 | 243 | 554,000 |
2007/07/04 | 233 | 234 | 227 | 229 | 280,000 |
2007/07/03 | 237 | 237 | 235 | 236 | 53,000 |
2007/07/02 | 234 | 239 | 234 | 237 | 88,000 |
2007/06/29 | 241 | 241 | 237 | 238 | 95,000 |
2007/06/28 | 240 | 240 | 239 | 240 | 36,000 |
2007/06/27 | 239 | 242 | 235 | 237 | 110,000 |
2007/06/26 | 239 | 240 | 237 | 238 | 48,000 |
2007/06/25 | 241 | 241 | 236 | 236 | 49,000 |
2007/06/22 | 233 | 239 | 233 | 239 | 68,000 |
2007/06/21 | 236 | 238 | 233 | 238 | 58,000 |
2007/06/20 | 243 | 245 | 237 | 237 | 195,000 |
2007/06/19 | 240 | 240 | 237 | 238 | 65,000 |
2007/06/18 | 239 | 242 | 236 | 240 | 142,000 |
2007/06/15 | 242 | 244 | 234 | 239 | 202,000 |
2007/06/14 | 236 | 239 | 231 | 238 | 154,000 |
2007/06/13 | 227 | 240 | 223 | 235 | 265,000 |
2007/06/12 | 235 | 235 | 220 | 230 | 442,000 |
2007/06/11 | 247 | 248 | 234 | 237 | 358,000 |
2007/06/08 | 231 | 245 | 230 | 237 | 585,000 |
2007/06/07 | 228 | 235 | 225 | 228 | 202,000 |
2007/06/06 | 225 | 230 | 219 | 228 | 205,000 |
2007/06/05 | 219 | 223 | 216 | 223 | 131,000 |
2007/06/04 | 218 | 219 | 213 | 218 | 296,000 |
2007/06/01 | 214 | 217 | 214 | 216 | 100,000 |
2007/05/31 | 212 | 218 | 211 | 213 | 283,000 |
2007/05/30 | 210 | 210 | 206 | 206 | 36,000 |
2007/05/29 | 209 | 209 | 196 | 209 | 123,000 |
2007/05/28 | 220 | 220 | 215 | 215 | 70,000 |
2007/05/25 | 221 | 221 | 217 | 217 | 40,000 |
2007/05/24 | 220 | 220 | 218 | 220 | 137,000 |
2007/05/23 | 216 | 220 | 216 | 220 | 106,000 |
2007/05/22 | 214 | 218 | 210 | 217 | 128,000 |
2007/05/21 | 199 | 207 | 193 | 205 | 72,000 |
2007/05/18 | 202 | 203 | 200 | 200 | 32,000 |
2007/05/17 | 202 | 206 | 200 | 202 | 58,000 |
2007/05/16 | 206 | 208 | 204 | 205 | 40,000 |
2007/05/15 | 213 | 213 | 208 | 208 | 73,000 |
2007/05/14 | 213 | 214 | 212 | 213 | 58,000 |
2007/05/11 | 212 | 214 | 209 | 214 | 63,000 |
2007/05/10 | 210 | 214 | 210 | 213 | 76,000 |
2007/05/09 | 207 | 209 | 204 | 208 | 91,000 |
2007/05/08 | 205 | 207 | 202 | 205 | 63,000 |
2007/05/07 | 200 | 209 | 200 | 205 | 97,000 |
2007/05/02 | 199 | 201 | 199 | 200 | 82,000 |
2007/05/01 | 202 | 202 | 200 | 200 | 43,000 |
2007/04/27 | 200 | 202 | 197 | 202 | 113,000 |
2007/04/26 | 199 | 201 | 198 | 200 | 128,000 |
2007/04/25 | 199 | 200 | 198 | 199 | 84,000 |
2007/04/24 | 192 | 200 | 192 | 198 | 111,000 |
2007/04/23 | 198 | 200 | 195 | 195 | 70,000 |
2007/04/20 | 199 | 202 | 198 | 199 | 73,000 |
2007/04/19 | 200 | 202 | 199 | 200 | 175,000 |
2007/04/18 | 203 | 203 | 201 | 202 | 58,000 |
2007/04/17 | 203 | 206 | 201 | 201 | 148,000 |
2007/04/16 | 213 | 214 | 200 | 201 | 214,000 |
2007/04/13 | 215 | 216 | 213 | 213 | 97,000 |
2007/04/12 | 216 | 217 | 215 | 215 | 49,000 |
2007/04/11 | 217 | 221 | 217 | 218 | 70,000 |
2007/04/10 | 222 | 222 | 217 | 217 | 50,000 |
2007/04/09 | 222 | 223 | 220 | 221 | 34,000 |
2007/04/06 | 221 | 224 | 219 | 221 | 295,000 |
2007/04/05 | 217 | 218 | 215 | 218 | 45,000 |
2007/04/04 | 215 | 217 | 215 | 216 | 48,000 |
2007/04/03 | 215 | 217 | 214 | 214 | 68,000 |
2007/04/02 | 223 | 224 | 211 | 215 | 190,000 |
2007/03/30 | 223 | 238 | 223 | 227 | 134,000 |
2007/03/29 | 218 | 221 | 216 | 218 | 152,000 |
2007/03/28 | 217 | 219 | 215 | 218 | 68,000 |
2007/03/27 | 223 | 224 | 218 | 218 | 32,000 |
2007/03/26 | 231 | 231 | 225 | 226 | 67,000 |
2007/03/23 | 232 | 232 | 226 | 227 | 43,000 |
2007/03/22 | 225 | 230 | 224 | 228 | 65,000 |
2007/03/20 | 222 | 226 | 221 | 225 | 47,000 |
2007/03/19 | 219 | 225 | 216 | 224 | 47,000 |
2007/03/16 | 224 | 228 | 224 | 224 | 44,000 |
2007/03/15 | 232 | 234 | 228 | 228 | 115,000 |
2007/03/14 | 238 | 238 | 230 | 231 | 82,000 |
2007/03/13 | 244 | 244 | 240 | 240 | 36,000 |
2007/03/12 | 243 | 245 | 240 | 243 | 105,000 |
2007/03/09 | 232 | 238 | 232 | 236 | 104,000 |
2007/03/08 | 231 | 235 | 230 | 235 | 50,000 |
2007/03/07 | 234 | 234 | 230 | 231 | 66,000 |
2007/03/06 | 222 | 232 | 222 | 231 | 59,000 |
2007/03/05 | 232 | 232 | 223 | 223 | 166,000 |
2007/03/02 | 230 | 232 | 230 | 232 | 51,000 |
2007/03/01 | 237 | 238 | 230 | 232 | 92,000 |
2007/02/28 | 222 | 238 | 222 | 236 | 149,000 |
2007/02/27 | 247 | 247 | 245 | 247 | 71,000 |
2007/02/26 | 246 | 249 | 244 | 248 | 110,000 |
2007/02/23 | 248 | 250 | 243 | 247 | 153,000 |
2007/02/22 | 241 | 244 | 238 | 243 | 79,000 |
2007/02/21 | 236 | 241 | 236 | 241 | 35,000 |
2007/02/20 | 241 | 241 | 239 | 241 | 23,000 |
2007/02/19 | 238 | 242 | 237 | 241 | 62,000 |
2007/02/16 | 241 | 242 | 237 | 241 | 30,000 |
2007/02/15 | 239 | 241 | 238 | 241 | 88,000 |
2007/02/14 | 241 | 245 | 238 | 240 | 100,000 |
2007/02/13 | 242 | 242 | 238 | 240 | 80,000 |
2007/02/09 | 234 | 237 | 233 | 237 | 80,000 |
2007/02/08 | 235 | 237 | 235 | 235 | 69,000 |
2007/02/07 | 236 | 236 | 234 | 234 | 29,000 |
2007/02/06 | 237 | 238 | 235 | 235 | 58,000 |
2007/02/05 | 235 | 238 | 234 | 236 | 66,000 |
2007/02/02 | 234 | 235 | 233 | 233 | 51,000 |
2007/02/01 | 235 | 238 | 232 | 235 | 223,000 |
2007/01/31 | 236 | 236 | 233 | 233 | 38,000 |
2007/01/30 | 240 | 241 | 234 | 236 | 75,000 |
2007/01/29 | 235 | 243 | 235 | 239 | 193,000 |
2007/01/26 | 232 | 238 | 232 | 236 | 236,000 |
2007/01/25 | 245 | 245 | 236 | 237 | 187,000 |
2007/01/24 | 237 | 243 | 236 | 241 | 264,000 |
2007/01/23 | 243 | 243 | 240 | 242 | 150,000 |
2007/01/22 | 244 | 247 | 241 | 243 | 372,000 |
2007/01/19 | 242 | 244 | 242 | 243 | 117,000 |
2007/01/18 | 245 | 247 | 242 | 244 | 203,000 |
2007/01/17 | 249 | 251 | 243 | 247 | 534,000 |
2007/01/16 | 235 | 245 | 234 | 244 | 447,000 |
2007/01/15 | 229 | 232 | 228 | 232 | 175,000 |
2007/01/12 | 228 | 228 | 224 | 226 | 123,000 |
2007/01/11 | 224 | 232 | 224 | 228 | 177,000 |
2007/01/10 | 229 | 231 | 225 | 227 | 238,000 |
2007/01/09 | 219 | 226 | 219 | 225 | 170,000 |
2007/01/05 | 219 | 220 | 216 | 219 | 129,000 |
2007/01/04 | 219 | 219 | 213 | 216 | 68,000 |