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 |
|---|---|---|---|---|---|
| 2008/12/30 | 135 | 138 | 134 | 137 | 60,000 |
| 2008/12/29 | 135 | 140 | 133 | 137 | 152,000 |
| 2008/12/26 | 135 | 140 | 132 | 138 | 205,000 |
| 2008/12/25 | 133 | 138 | 130 | 135 | 577,000 |
| 2008/12/24 | 125 | 144 | 125 | 143 | 1,862,000 |
| 2008/12/22 | 113 | 125 | 113 | 121 | 225,000 |
| 2008/12/19 | 115 | 115 | 114 | 115 | 30,000 |
| 2008/12/18 | 116 | 116 | 115 | 116 | 59,000 |
| 2008/12/17 | 118 | 118 | 115 | 115 | 133,000 |
| 2008/12/16 | 117 | 119 | 113 | 115 | 190,000 |
| 2008/12/15 | 128 | 128 | 120 | 122 | 158,000 |
| 2008/12/12 | 126 | 126 | 123 | 123 | 174,000 |
| 2008/12/11 | 128 | 129 | 126 | 127 | 274,000 |
| 2008/12/10 | 121 | 127 | 120 | 125 | 402,000 |
| 2008/12/09 | 114 | 118 | 113 | 116 | 203,000 |
| 2008/12/08 | 102 | 113 | 102 | 111 | 199,000 |
| 2008/12/05 | 98 | 102 | 98 | 101 | 76,000 |
| 2008/12/04 | 100 | 101 | 98 | 99 | 87,000 |
| 2008/12/03 | 98 | 101 | 95 | 101 | 70,000 |
| 2008/12/02 | 99 | 100 | 96 | 97 | 61,000 |
| 2008/12/01 | 103 | 103 | 99 | 103 | 64,000 |
| 2008/11/28 | 101 | 103 | 99 | 101 | 76,000 |
| 2008/11/27 | 97 | 100 | 97 | 99 | 86,000 |
| 2008/11/26 | 98 | 98 | 97 | 98 | 32,000 |
| 2008/11/25 | 98 | 98 | 95 | 98 | 98,000 |
| 2008/11/21 | 90 | 95 | 90 | 95 | 58,000 |
| 2008/11/20 | 91 | 92 | 90 | 90 | 46,000 |
| 2008/11/19 | 94 | 94 | 91 | 91 | 40,000 |
| 2008/11/18 | 91 | 93 | 89 | 93 | 78,000 |
| 2008/11/17 | 93 | 95 | 90 | 91 | 105,000 |
| 2008/11/14 | 99 | 104 | 91 | 93 | 242,000 |
| 2008/11/13 | 101 | 101 | 98 | 98 | 64,000 |
| 2008/11/12 | 101 | 104 | 100 | 104 | 90,000 |
| 2008/11/11 | 103 | 104 | 100 | 104 | 113,000 |
| 2008/11/10 | 102 | 104 | 100 | 104 | 119,000 |
| 2008/11/07 | 98 | 100 | 95 | 99 | 130,000 |
| 2008/11/06 | 101 | 102 | 96 | 99 | 221,000 |
| 2008/11/05 | 98 | 105 | 98 | 105 | 181,000 |
| 2008/11/04 | 93 | 97 | 91 | 97 | 151,000 |
| 2008/10/31 | 91 | 92 | 90 | 91 | 130,000 |
| 2008/10/30 | 91 | 95 | 89 | 95 | 131,000 |
| 2008/10/29 | 94 | 98 | 85 | 87 | 355,000 |
| 2008/10/28 | 92 | 93 | 83 | 93 | 350,000 |
| 2008/10/27 | 96 | 97 | 91 | 93 | 127,000 |
| 2008/10/24 | 104 | 105 | 95 | 98 | 148,000 |
| 2008/10/23 | 95 | 101 | 90 | 101 | 226,000 |
| 2008/10/22 | 101 | 102 | 97 | 97 | 68,000 |
| 2008/10/21 | 102 | 105 | 100 | 104 | 189,000 |
| 2008/10/20 | 104 | 105 | 99 | 101 | 97,000 |
| 2008/10/17 | 101 | 104 | 97 | 100 | 75,000 |
| 2008/10/16 | 101 | 103 | 97 | 97 | 190,000 |
| 2008/10/15 | 114 | 114 | 106 | 110 | 64,000 |
| 2008/10/14 | 116 | 116 | 110 | 112 | 220,000 |
| 2008/10/10 | 97 | 99 | 93 | 96 | 263,000 |
| 2008/10/09 | 92 | 104 | 92 | 95 | 188,000 |
| 2008/10/08 | 94 | 96 | 91 | 91 | 208,000 |
| 2008/10/07 | 89 | 100 | 84 | 97 | 273,000 |
| 2008/10/06 | 113 | 115 | 101 | 103 | 254,000 |
| 2008/10/03 | 115 | 115 | 113 | 113 | 330,000 |
| 2008/10/02 | 128 | 129 | 116 | 119 | 549,000 |
| 2008/10/01 | 144 | 144 | 137 | 138 | 71,000 |
| 2008/09/30 | 132 | 139 | 128 | 139 | 120,000 |
| 2008/09/29 | 147 | 147 | 137 | 137 | 153,000 |
| 2008/09/26 | 159 | 159 | 145 | 147 | 320,000 |
| 2008/09/25 | 155 | 170 | 155 | 155 | 414,000 |
| 2008/09/24 | 144 | 152 | 141 | 150 | 87,000 |
| 2008/09/22 | 154 | 154 | 146 | 146 | 74,000 |
| 2008/09/19 | 150 | 151 | 145 | 149 | 170,000 |
| 2008/09/18 | 131 | 146 | 131 | 144 | 115,000 |
| 2008/09/17 | 132 | 141 | 130 | 139 | 202,000 |
| 2008/09/16 | 128 | 133 | 126 | 126 | 175,000 |
| 2008/09/12 | 134 | 138 | 134 | 138 | 105,000 |
| 2008/09/11 | 133 | 137 | 130 | 133 | 75,000 |
| 2008/09/10 | 126 | 138 | 126 | 138 | 158,000 |
| 2008/09/09 | 137 | 137 | 129 | 130 | 113,000 |
| 2008/09/08 | 129 | 139 | 129 | 138 | 290,000 |
| 2008/09/05 | 121 | 131 | 121 | 125 | 463,000 |
| 2008/09/04 | 126 | 132 | 122 | 126 | 431,000 |
| 2008/09/03 | 138 | 139 | 119 | 126 | 930,000 |
| 2008/09/02 | 151 | 151 | 136 | 138 | 337,000 |
| 2008/09/01 | 162 | 162 | 152 | 153 | 75,000 |
| 2008/08/29 | 157 | 161 | 154 | 161 | 77,000 |
| 2008/08/28 | 162 | 162 | 155 | 156 | 80,000 |
| 2008/08/27 | 162 | 164 | 160 | 161 | 61,000 |
| 2008/08/26 | 164 | 164 | 160 | 163 | 57,000 |
| 2008/08/25 | 163 | 166 | 163 | 166 | 97,000 |
| 2008/08/22 | 154 | 160 | 154 | 159 | 56,000 |
| 2008/08/21 | 160 | 160 | 156 | 157 | 206,000 |
| 2008/08/20 | 157 | 162 | 157 | 162 | 102,000 |
| 2008/08/19 | 155 | 161 | 154 | 161 | 127,000 |
| 2008/08/18 | 155 | 171 | 154 | 159 | 246,000 |
| 2008/08/15 | 159 | 160 | 152 | 153 | 364,000 |
| 2008/08/14 | 161 | 163 | 133 | 144 | 194,000 |
| 2008/08/13 | 169 | 169 | 164 | 164 | 161,000 |
| 2008/08/12 | 177 | 178 | 173 | 174 | 92,000 |
| 2008/08/11 | 184 | 184 | 177 | 179 | 100,000 |
| 2008/08/08 | 174 | 180 | 174 | 176 | 176,000 |
| 2008/08/07 | 194 | 194 | 183 | 184 | 135,000 |
| 2008/08/06 | 194 | 194 | 186 | 192 | 141,000 |
| 2008/08/05 | 187 | 192 | 185 | 191 | 156,000 |
| 2008/08/04 | 200 | 202 | 192 | 192 | 268,000 |
| 2008/08/01 | 211 | 211 | 205 | 205 | 113,000 |
| 2008/07/31 | 213 | 213 | 208 | 211 | 105,000 |
| 2008/07/30 | 213 | 213 | 210 | 212 | 92,000 |
| 2008/07/29 | 203 | 208 | 203 | 208 | 83,000 |
| 2008/07/28 | 218 | 218 | 205 | 208 | 274,000 |
| 2008/07/25 | 219 | 221 | 213 | 216 | 197,000 |
| 2008/07/24 | 223 | 223 | 218 | 221 | 141,000 |
| 2008/07/23 | 210 | 216 | 210 | 215 | 170,000 |
| 2008/07/22 | 204 | 209 | 203 | 208 | 156,000 |
| 2008/07/18 | 214 | 215 | 205 | 206 | 147,000 |
| 2008/07/17 | 214 | 215 | 208 | 213 | 176,000 |
| 2008/07/16 | 205 | 208 | 202 | 206 | 159,000 |
| 2008/07/15 | 213 | 214 | 206 | 207 | 263,000 |
| 2008/07/14 | 216 | 219 | 214 | 215 | 204,000 |
| 2008/07/11 | 220 | 220 | 216 | 219 | 87,000 |
| 2008/07/10 | 219 | 219 | 214 | 217 | 250,000 |
| 2008/07/09 | 219 | 220 | 215 | 215 | 181,000 |
| 2008/07/08 | 224 | 224 | 215 | 215 | 212,000 |
| 2008/07/07 | 216 | 223 | 216 | 219 | 191,000 |
| 2008/07/04 | 213 | 219 | 213 | 218 | 240,000 |
| 2008/07/03 | 217 | 220 | 214 | 214 | 318,000 |
| 2008/07/02 | 216 | 225 | 216 | 221 | 396,000 |
| 2008/07/01 | 228 | 231 | 217 | 219 | 526,000 |
| 2008/06/30 | 230 | 235 | 226 | 231 | 321,000 |
| 2008/06/27 | 236 | 240 | 232 | 234 | 388,000 |
| 2008/06/26 | 247 | 249 | 241 | 242 | 320,000 |
| 2008/06/25 | 249 | 250 | 238 | 245 | 581,000 |
| 2008/06/24 | 242 | 251 | 235 | 251 | 504,000 |
| 2008/06/23 | 240 | 242 | 235 | 241 | 362,000 |
| 2008/06/20 | 256 | 259 | 241 | 244 | 887,000 |
| 2008/06/19 | 239 | 249 | 237 | 246 | 1,038,000 |
| 2008/06/18 | 236 | 241 | 235 | 237 | 665,000 |
| 2008/06/17 | 230 | 244 | 227 | 241 | 848,000 |
| 2008/06/16 | 230 | 235 | 222 | 229 | 729,000 |
| 2008/06/13 | 219 | 220 | 210 | 218 | 472,000 |
| 2008/06/12 | 215 | 223 | 207 | 214 | 721,000 |
| 2008/06/11 | 228 | 228 | 210 | 223 | 829,000 |
| 2008/06/10 | 233 | 233 | 223 | 225 | 268,000 |
| 2008/06/09 | 222 | 240 | 219 | 228 | 662,000 |
| 2008/06/06 | 224 | 236 | 223 | 230 | 1,296,000 |
| 2008/06/05 | 228 | 249 | 216 | 221 | 2,552,000 |
| 2008/06/04 | 230 | 231 | 220 | 226 | 1,451,000 |
| 2008/06/03 | 209 | 228 | 204 | 228 | 1,753,000 |
| 2008/06/02 | 212 | 217 | 209 | 212 | 869,000 |
| 2008/05/30 | 200 | 212 | 198 | 211 | 1,275,000 |
| 2008/05/29 | 199 | 201 | 196 | 199 | 581,000 |
| 2008/05/28 | 198 | 202 | 197 | 199 | 451,000 |
| 2008/05/27 | 205 | 205 | 194 | 196 | 886,000 |
| 2008/05/26 | 201 | 205 | 199 | 202 | 764,000 |
| 2008/05/23 | 210 | 211 | 202 | 203 | 1,217,000 |
| 2008/05/22 | 209 | 215 | 203 | 210 | 2,490,000 |
| 2008/05/21 | 200 | 217 | 199 | 214 | 6,701,000 |
| 2008/05/20 | 183 | 207 | 180 | 202 | 10,981,000 |
| 2008/05/19 | 151 | 166 | 150 | 163 | 690,000 |
| 2008/05/16 | 148 | 149 | 144 | 148 | 263,000 |
| 2008/05/15 | 154 | 154 | 148 | 148 | 251,000 |
| 2008/05/14 | 148 | 151 | 143 | 150 | 609,000 |
| 2008/05/13 | 136 | 153 | 135 | 148 | 2,148,000 |
| 2008/05/12 | 137 | 139 | 130 | 132 | 816,000 |
| 2008/05/09 | 125 | 125 | 123 | 124 | 64,000 |
| 2008/05/08 | 125 | 125 | 122 | 124 | 36,000 |
| 2008/05/07 | 123 | 125 | 122 | 124 | 28,000 |
| 2008/05/02 | 124 | 125 | 123 | 124 | 109,000 |
| 2008/05/01 | 128 | 128 | 124 | 126 | 42,000 |
| 2008/04/30 | 125 | 126 | 122 | 125 | 33,000 |
| 2008/04/28 | 127 | 128 | 126 | 126 | 83,000 |
| 2008/04/25 | 125 | 127 | 124 | 124 | 88,000 |
| 2008/04/24 | 122 | 122 | 118 | 121 | 48,000 |
| 2008/04/23 | 119 | 119 | 117 | 119 | 93,000 |
| 2008/04/22 | 117 | 119 | 116 | 119 | 39,000 |
| 2008/04/21 | 118 | 118 | 115 | 117 | 38,000 |
| 2008/04/18 | 115 | 117 | 115 | 117 | 145,000 |
| 2008/04/17 | 118 | 118 | 116 | 118 | 19,000 |
| 2008/04/16 | 117 | 117 | 116 | 116 | 19,000 |
| 2008/04/15 | 116 | 117 | 116 | 117 | 18,000 |
| 2008/04/14 | 117 | 118 | 115 | 115 | 34,000 |
| 2008/04/11 | 117 | 119 | 117 | 119 | 41,000 |
| 2008/04/10 | 118 | 124 | 116 | 116 | 136,000 |
| 2008/04/09 | 116 | 116 | 115 | 116 | 53,000 |
| 2008/04/08 | 116 | 117 | 115 | 115 | 53,000 |
| 2008/04/07 | 113 | 116 | 113 | 115 | 72,000 |
| 2008/04/04 | 110 | 112 | 110 | 112 | 306,000 |
| 2008/04/03 | 114 | 114 | 110 | 110 | 62,000 |
| 2008/04/02 | 114 | 114 | 113 | 113 | 30,000 |
| 2008/04/01 | 115 | 115 | 111 | 112 | 31,000 |
| 2008/03/31 | 113 | 116 | 110 | 111 | 45,000 |
| 2008/03/28 | 114 | 115 | 113 | 113 | 44,000 |
| 2008/03/27 | 114 | 118 | 114 | 115 | 18,000 |
| 2008/03/26 | 112 | 117 | 108 | 116 | 149,000 |
| 2008/03/25 | 119 | 119 | 114 | 115 | 109,000 |
| 2008/03/24 | 110 | 116 | 110 | 115 | 65,000 |
| 2008/03/21 | 110 | 112 | 109 | 111 | 46,000 |
| 2008/03/19 | 110 | 113 | 109 | 110 | 51,000 |
| 2008/03/18 | 105 | 111 | 105 | 110 | 32,000 |
| 2008/03/17 | 105 | 106 | 103 | 106 | 61,000 |
| 2008/03/14 | 114 | 114 | 110 | 112 | 125,000 |
| 2008/03/13 | 122 | 123 | 112 | 113 | 82,000 |
| 2008/03/12 | 128 | 128 | 122 | 122 | 45,000 |
| 2008/03/11 | 119 | 123 | 119 | 123 | 29,000 |
| 2008/03/10 | 126 | 126 | 120 | 120 | 77,000 |
| 2008/03/07 | 122 | 125 | 120 | 123 | 81,000 |
| 2008/03/06 | 122 | 125 | 121 | 123 | 28,000 |
| 2008/03/05 | 121 | 123 | 120 | 123 | 65,000 |
| 2008/03/04 | 124 | 124 | 121 | 121 | 43,000 |
| 2008/03/03 | 125 | 127 | 124 | 124 | 44,000 |
| 2008/02/29 | 127 | 131 | 126 | 129 | 32,000 |
| 2008/02/28 | 131 | 132 | 129 | 130 | 19,000 |
| 2008/02/27 | 132 | 132 | 127 | 131 | 80,000 |
| 2008/02/26 | 133 | 133 | 127 | 127 | 46,000 |
| 2008/02/25 | 129 | 130 | 129 | 130 | 65,000 |
| 2008/02/22 | 126 | 127 | 125 | 126 | 37,000 |
| 2008/02/21 | 129 | 130 | 126 | 127 | 56,000 |
| 2008/02/20 | 127 | 127 | 124 | 124 | 55,000 |
| 2008/02/19 | 127 | 127 | 126 | 127 | 25,000 |
| 2008/02/18 | 128 | 128 | 124 | 124 | 63,000 |
| 2008/02/15 | 124 | 127 | 120 | 123 | 73,000 |
| 2008/02/14 | 122 | 125 | 122 | 123 | 65,000 |
| 2008/02/13 | 130 | 132 | 120 | 120 | 61,000 |
| 2008/02/12 | 130 | 132 | 128 | 132 | 65,000 |
| 2008/02/08 | 129 | 129 | 127 | 127 | 38,000 |
| 2008/02/07 | 131 | 131 | 125 | 127 | 31,000 |
| 2008/02/06 | 134 | 134 | 127 | 131 | 118,000 |
| 2008/02/05 | 139 | 141 | 137 | 139 | 59,000 |
| 2008/02/04 | 143 | 147 | 140 | 143 | 56,000 |
| 2008/02/01 | 143 | 145 | 138 | 140 | 78,000 |
| 2008/01/31 | 135 | 141 | 134 | 141 | 90,000 |
| 2008/01/30 | 136 | 139 | 133 | 136 | 95,000 |
| 2008/01/29 | 132 | 135 | 129 | 135 | 82,000 |
| 2008/01/28 | 132 | 133 | 131 | 132 | 106,000 |
| 2008/01/25 | 126 | 130 | 126 | 129 | 100,000 |
| 2008/01/24 | 121 | 128 | 120 | 123 | 134,000 |
| 2008/01/23 | 119 | 120 | 116 | 119 | 76,000 |
| 2008/01/22 | 119 | 120 | 110 | 114 | 188,000 |
| 2008/01/21 | 129 | 129 | 123 | 123 | 146,000 |
| 2008/01/18 | 123 | 134 | 121 | 133 | 138,000 |
| 2008/01/17 | 123 | 126 | 121 | 126 | 139,000 |
| 2008/01/16 | 126 | 128 | 117 | 123 | 221,000 |
| 2008/01/15 | 142 | 144 | 128 | 129 | 186,000 |
| 2008/01/11 | 153 | 156 | 147 | 147 | 80,000 |
| 2008/01/10 | 155 | 156 | 151 | 153 | 141,000 |
| 2008/01/09 | 143 | 158 | 141 | 153 | 211,000 |
| 2008/01/08 | 154 | 155 | 146 | 148 | 221,000 |
| 2008/01/07 | 153 | 157 | 151 | 157 | 161,000 |
| 2008/01/04 | 161 | 162 | 154 | 154 | 73,000 |