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 |
---|---|---|---|---|---|
2009/12/30 | 121 | 122 | 118 | 122 | 140,000 |
2009/12/29 | 119 | 121 | 119 | 121 | 94,000 |
2009/12/28 | 118 | 120 | 117 | 118 | 66,000 |
2009/12/25 | 119 | 119 | 116 | 118 | 147,000 |
2009/12/24 | 117 | 118 | 114 | 118 | 133,000 |
2009/12/22 | 118 | 118 | 115 | 115 | 108,000 |
2009/12/21 | 117 | 117 | 114 | 116 | 158,000 |
2009/12/18 | 112 | 115 | 112 | 115 | 84,000 |
2009/12/17 | 115 | 115 | 113 | 113 | 104,000 |
2009/12/16 | 115 | 117 | 113 | 113 | 91,000 |
2009/12/15 | 115 | 115 | 111 | 113 | 121,000 |
2009/12/14 | 124 | 124 | 114 | 115 | 317,000 |
2009/12/11 | 119 | 121 | 119 | 121 | 90,000 |
2009/12/10 | 123 | 123 | 119 | 119 | 174,000 |
2009/12/09 | 118 | 120 | 114 | 120 | 137,000 |
2009/12/08 | 123 | 123 | 115 | 118 | 164,000 |
2009/12/07 | 123 | 126 | 122 | 122 | 151,000 |
2009/12/04 | 124 | 124 | 120 | 121 | 147,000 |
2009/12/03 | 115 | 125 | 115 | 122 | 203,000 |
2009/12/02 | 118 | 119 | 111 | 114 | 176,000 |
2009/12/01 | 111 | 114 | 109 | 114 | 83,000 |
2009/11/30 | 110 | 110 | 106 | 110 | 77,000 |
2009/11/27 | 106 | 107 | 105 | 107 | 113,000 |
2009/11/26 | 106 | 108 | 106 | 106 | 94,000 |
2009/11/25 | 107 | 109 | 106 | 108 | 167,000 |
2009/11/24 | 112 | 114 | 106 | 109 | 149,000 |
2009/11/20 | 104 | 113 | 103 | 108 | 153,000 |
2009/11/19 | 104 | 108 | 103 | 106 | 178,000 |
2009/11/18 | 116 | 116 | 105 | 108 | 217,000 |
2009/11/17 | 122 | 123 | 115 | 117 | 170,000 |
2009/11/16 | 128 | 129 | 122 | 122 | 107,000 |
2009/11/13 | 127 | 128 | 123 | 128 | 118,000 |
2009/11/12 | 131 | 132 | 128 | 129 | 112,000 |
2009/11/11 | 132 | 132 | 129 | 131 | 102,000 |
2009/11/10 | 132 | 133 | 128 | 133 | 278,000 |
2009/11/09 | 137 | 139 | 128 | 128 | 340,000 |
2009/11/06 | 138 | 139 | 134 | 138 | 107,000 |
2009/11/05 | 136 | 137 | 134 | 137 | 192,000 |
2009/11/04 | 132 | 138 | 132 | 138 | 160,000 |
2009/11/02 | 128 | 132 | 128 | 132 | 82,000 |
2009/10/30 | 128 | 131 | 128 | 131 | 87,000 |
2009/10/29 | 129 | 129 | 125 | 127 | 90,000 |
2009/10/28 | 126 | 130 | 126 | 130 | 52,000 |
2009/10/27 | 132 | 132 | 127 | 128 | 71,000 |
2009/10/26 | 131 | 133 | 131 | 131 | 58,000 |
2009/10/23 | 136 | 137 | 131 | 131 | 120,000 |
2009/10/22 | 129 | 133 | 127 | 133 | 109,000 |
2009/10/21 | 129 | 130 | 128 | 130 | 58,000 |
2009/10/20 | 129 | 131 | 123 | 131 | 70,000 |
2009/10/19 | 125 | 128 | 125 | 128 | 111,000 |
2009/10/16 | 131 | 132 | 129 | 129 | 144,000 |
2009/10/15 | 135 | 138 | 133 | 133 | 46,000 |
2009/10/14 | 137 | 137 | 132 | 134 | 184,000 |
2009/10/13 | 132 | 145 | 132 | 137 | 562,000 |
2009/10/09 | 129 | 130 | 126 | 129 | 375,000 |
2009/10/08 | 122 | 123 | 119 | 122 | 202,000 |
2009/10/07 | 119 | 125 | 114 | 124 | 711,000 |
2009/10/06 | 133 | 133 | 120 | 120 | 292,000 |
2009/10/05 | 132 | 132 | 126 | 131 | 214,000 |
2009/10/02 | 137 | 140 | 134 | 134 | 430,000 |
2009/10/01 | 146 | 146 | 142 | 143 | 49,000 |
2009/09/30 | 149 | 149 | 143 | 145 | 81,000 |
2009/09/29 | 149 | 150 | 145 | 150 | 70,000 |
2009/09/28 | 149 | 151 | 147 | 148 | 102,000 |
2009/09/25 | 151 | 161 | 147 | 153 | 484,000 |
2009/09/24 | 148 | 148 | 144 | 147 | 76,000 |
2009/09/18 | 144 | 144 | 142 | 144 | 100,000 |
2009/09/17 | 144 | 146 | 144 | 144 | 100,000 |
2009/09/16 | 149 | 150 | 143 | 143 | 113,000 |
2009/09/15 | 150 | 151 | 147 | 148 | 115,000 |
2009/09/14 | 152 | 153 | 149 | 150 | 101,000 |
2009/09/11 | 158 | 158 | 150 | 153 | 291,000 |
2009/09/10 | 152 | 156 | 151 | 154 | 316,000 |
2009/09/09 | 156 | 157 | 155 | 155 | 72,000 |
2009/09/08 | 152 | 156 | 150 | 155 | 160,000 |
2009/09/07 | 148 | 149 | 141 | 149 | 852,000 |
2009/09/04 | 169 | 169 | 156 | 156 | 217,000 |
2009/09/03 | 167 | 170 | 167 | 169 | 88,000 |
2009/09/02 | 168 | 169 | 167 | 168 | 89,000 |
2009/09/01 | 172 | 173 | 168 | 172 | 156,000 |
2009/08/31 | 177 | 177 | 172 | 173 | 155,000 |
2009/08/28 | 183 | 183 | 176 | 178 | 248,000 |
2009/08/27 | 185 | 187 | 184 | 185 | 113,000 |
2009/08/26 | 188 | 188 | 186 | 187 | 85,000 |
2009/08/25 | 189 | 189 | 185 | 185 | 134,000 |
2009/08/24 | 186 | 189 | 185 | 189 | 149,000 |
2009/08/21 | 186 | 187 | 182 | 184 | 111,000 |
2009/08/20 | 183 | 187 | 183 | 186 | 94,000 |
2009/08/19 | 181 | 182 | 179 | 181 | 104,000 |
2009/08/18 | 181 | 186 | 181 | 182 | 148,000 |
2009/08/17 | 189 | 189 | 183 | 185 | 151,000 |
2009/08/14 | 190 | 190 | 186 | 187 | 148,000 |
2009/08/13 | 189 | 189 | 186 | 188 | 110,000 |
2009/08/12 | 187 | 189 | 186 | 187 | 203,000 |
2009/08/11 | 189 | 190 | 186 | 189 | 383,000 |
2009/08/10 | 184 | 187 | 177 | 186 | 385,000 |
2009/08/07 | 187 | 190 | 183 | 187 | 755,000 |
2009/08/06 | 177 | 181 | 175 | 181 | 204,000 |
2009/08/05 | 178 | 179 | 176 | 177 | 111,000 |
2009/08/04 | 177 | 178 | 175 | 177 | 111,000 |
2009/08/03 | 175 | 175 | 172 | 175 | 67,000 |
2009/07/31 | 172 | 172 | 170 | 172 | 102,000 |
2009/07/30 | 173 | 173 | 170 | 172 | 169,000 |
2009/07/29 | 172 | 175 | 172 | 175 | 147,000 |
2009/07/28 | 179 | 179 | 171 | 174 | 252,000 |
2009/07/27 | 180 | 181 | 177 | 178 | 425,000 |
2009/07/24 | 189 | 189 | 178 | 180 | 892,000 |
2009/07/23 | 182 | 189 | 181 | 188 | 2,087,000 |
2009/07/22 | 163 | 188 | 161 | 184 | 3,656,000 |
2009/07/21 | 161 | 162 | 156 | 157 | 745,000 |
2009/07/17 | 165 | 165 | 151 | 156 | 803,000 |
2009/07/16 | 174 | 174 | 166 | 167 | 229,000 |
2009/07/15 | 176 | 176 | 170 | 170 | 135,000 |
2009/07/14 | 174 | 178 | 173 | 173 | 119,000 |
2009/07/13 | 178 | 182 | 172 | 172 | 195,000 |
2009/07/10 | 187 | 188 | 177 | 180 | 590,000 |
2009/07/09 | 185 | 185 | 181 | 182 | 256,000 |
2009/07/08 | 188 | 188 | 184 | 186 | 313,000 |
2009/07/07 | 193 | 195 | 187 | 190 | 334,000 |
2009/07/06 | 203 | 203 | 193 | 195 | 327,000 |
2009/07/03 | 201 | 203 | 199 | 202 | 236,000 |
2009/07/02 | 208 | 208 | 204 | 206 | 148,000 |
2009/07/01 | 209 | 211 | 207 | 208 | 199,000 |
2009/06/30 | 212 | 212 | 208 | 211 | 171,000 |
2009/06/29 | 217 | 218 | 207 | 208 | 440,000 |
2009/06/26 | 215 | 217 | 211 | 216 | 215,000 |
2009/06/25 | 216 | 217 | 210 | 213 | 374,000 |
2009/06/24 | 217 | 218 | 211 | 216 | 308,000 |
2009/06/23 | 221 | 223 | 217 | 218 | 220,000 |
2009/06/22 | 224 | 227 | 221 | 225 | 254,000 |
2009/06/19 | 238 | 243 | 222 | 226 | 958,000 |
2009/06/18 | 228 | 230 | 224 | 230 | 212,000 |
2009/06/17 | 227 | 232 | 224 | 226 | 296,000 |
2009/06/16 | 230 | 234 | 227 | 228 | 325,000 |
2009/06/15 | 226 | 236 | 224 | 234 | 553,000 |
2009/06/12 | 225 | 226 | 224 | 226 | 143,000 |
2009/06/11 | 226 | 228 | 223 | 225 | 118,000 |
2009/06/10 | 223 | 228 | 223 | 225 | 195,000 |
2009/06/09 | 228 | 228 | 223 | 224 | 216,000 |
2009/06/08 | 223 | 227 | 223 | 223 | 123,000 |
2009/06/05 | 233 | 233 | 221 | 224 | 287,000 |
2009/06/04 | 225 | 234 | 224 | 233 | 390,000 |
2009/06/03 | 223 | 227 | 221 | 225 | 238,000 |
2009/06/02 | 223 | 224 | 220 | 221 | 193,000 |
2009/06/01 | 222 | 225 | 218 | 222 | 275,000 |
2009/05/29 | 227 | 227 | 219 | 223 | 195,000 |
2009/05/28 | 225 | 229 | 222 | 223 | 263,000 |
2009/05/27 | 233 | 234 | 224 | 224 | 746,000 |
2009/05/26 | 218 | 231 | 218 | 229 | 994,000 |
2009/05/25 | 220 | 221 | 213 | 217 | 632,000 |
2009/05/22 | 209 | 221 | 209 | 215 | 1,822,000 |
2009/05/21 | 205 | 216 | 200 | 212 | 4,609,000 |
2009/05/20 | 186 | 188 | 182 | 186 | 135,000 |
2009/05/19 | 187 | 188 | 183 | 184 | 57,000 |
2009/05/18 | 189 | 192 | 185 | 186 | 83,000 |
2009/05/15 | 189 | 189 | 184 | 188 | 44,000 |
2009/05/14 | 187 | 190 | 184 | 188 | 134,000 |
2009/05/13 | 190 | 190 | 187 | 189 | 31,000 |
2009/05/12 | 190 | 192 | 188 | 189 | 62,000 |
2009/05/11 | 193 | 194 | 189 | 192 | 97,000 |
2009/05/08 | 189 | 193 | 188 | 192 | 111,000 |
2009/05/07 | 191 | 194 | 187 | 190 | 160,000 |
2009/05/01 | 187 | 187 | 183 | 185 | 99,000 |
2009/04/30 | 191 | 196 | 181 | 186 | 190,000 |
2009/04/28 | 198 | 202 | 188 | 189 | 514,000 |
2009/04/27 | 187 | 202 | 186 | 193 | 455,000 |
2009/04/24 | 189 | 192 | 185 | 185 | 379,000 |
2009/04/23 | 168 | 186 | 166 | 182 | 309,000 |
2009/04/22 | 173 | 174 | 159 | 167 | 233,000 |
2009/04/21 | 174 | 177 | 171 | 172 | 130,000 |
2009/04/20 | 181 | 182 | 176 | 180 | 142,000 |
2009/04/17 | 174 | 185 | 174 | 183 | 431,000 |
2009/04/16 | 174 | 176 | 167 | 173 | 348,000 |
2009/04/15 | 160 | 187 | 160 | 177 | 1,133,000 |
2009/04/14 | 163 | 164 | 157 | 159 | 237,000 |
2009/04/13 | 161 | 164 | 160 | 163 | 546,000 |
2009/04/10 | 167 | 170 | 162 | 170 | 738,000 |
2009/04/09 | 159 | 167 | 157 | 166 | 930,000 |
2009/04/08 | 145 | 167 | 145 | 159 | 2,206,000 |
2009/04/07 | 137 | 144 | 137 | 144 | 317,000 |
2009/04/06 | 140 | 142 | 136 | 139 | 283,000 |
2009/04/03 | 132 | 143 | 130 | 143 | 430,000 |
2009/04/02 | 129 | 130 | 126 | 129 | 78,000 |
2009/04/01 | 126 | 128 | 126 | 128 | 35,000 |
2009/03/31 | 124 | 127 | 123 | 125 | 124,000 |
2009/03/30 | 132 | 134 | 120 | 120 | 100,000 |
2009/03/27 | 136 | 140 | 133 | 134 | 118,000 |
2009/03/26 | 132 | 138 | 131 | 138 | 222,000 |
2009/03/25 | 128 | 132 | 127 | 130 | 194,000 |
2009/03/24 | 127 | 128 | 125 | 125 | 89,000 |
2009/03/23 | 124 | 126 | 122 | 126 | 89,000 |
2009/03/19 | 125 | 125 | 123 | 123 | 36,000 |
2009/03/18 | 126 | 127 | 123 | 123 | 86,000 |
2009/03/17 | 127 | 127 | 123 | 126 | 88,000 |
2009/03/16 | 128 | 128 | 120 | 126 | 107,000 |
2009/03/13 | 124 | 125 | 123 | 125 | 91,000 |
2009/03/12 | 127 | 127 | 124 | 125 | 59,000 |
2009/03/11 | 130 | 130 | 122 | 126 | 59,000 |
2009/03/10 | 125 | 125 | 121 | 125 | 80,000 |
2009/03/09 | 124 | 131 | 124 | 124 | 78,000 |
2009/03/06 | 121 | 124 | 120 | 123 | 56,000 |
2009/03/05 | 123 | 127 | 122 | 125 | 104,000 |
2009/03/04 | 115 | 119 | 115 | 119 | 77,000 |
2009/03/03 | 114 | 115 | 112 | 114 | 75,000 |
2009/03/02 | 116 | 117 | 113 | 115 | 34,000 |
2009/02/27 | 118 | 118 | 116 | 118 | 60,000 |
2009/02/26 | 118 | 119 | 115 | 117 | 128,000 |
2009/02/25 | 119 | 122 | 116 | 119 | 152,000 |
2009/02/24 | 108 | 115 | 106 | 115 | 137,000 |
2009/02/23 | 100 | 109 | 99 | 109 | 255,000 |
2009/02/20 | 109 | 117 | 103 | 105 | 549,000 |
2009/02/19 | 130 | 131 | 118 | 119 | 225,000 |
2009/02/18 | 136 | 138 | 127 | 129 | 361,000 |
2009/02/17 | 132 | 140 | 131 | 138 | 343,000 |
2009/02/16 | 128 | 133 | 126 | 132 | 106,000 |
2009/02/13 | 126 | 128 | 125 | 128 | 79,000 |
2009/02/12 | 120 | 131 | 120 | 127 | 119,000 |
2009/02/10 | 119 | 125 | 117 | 123 | 85,000 |
2009/02/09 | 124 | 124 | 117 | 119 | 72,000 |
2009/02/06 | 133 | 135 | 122 | 125 | 225,000 |
2009/02/05 | 126 | 129 | 125 | 128 | 85,000 |
2009/02/04 | 122 | 125 | 122 | 125 | 21,000 |
2009/02/03 | 122 | 125 | 122 | 122 | 36,000 |
2009/02/02 | 124 | 124 | 121 | 124 | 50,000 |
2009/01/30 | 124 | 125 | 122 | 123 | 85,000 |
2009/01/29 | 126 | 128 | 125 | 126 | 78,000 |
2009/01/28 | 119 | 124 | 117 | 123 | 91,000 |
2009/01/27 | 115 | 121 | 114 | 121 | 70,000 |
2009/01/26 | 121 | 121 | 111 | 114 | 124,000 |
2009/01/23 | 126 | 126 | 120 | 121 | 72,000 |
2009/01/22 | 122 | 124 | 121 | 123 | 77,000 |
2009/01/21 | 127 | 127 | 121 | 122 | 146,000 |
2009/01/20 | 132 | 134 | 128 | 130 | 202,000 |
2009/01/19 | 128 | 132 | 126 | 128 | 40,000 |
2009/01/16 | 123 | 127 | 123 | 126 | 105,000 |
2009/01/15 | 125 | 125 | 120 | 122 | 137,000 |
2009/01/14 | 130 | 133 | 128 | 132 | 80,000 |
2009/01/13 | 140 | 140 | 131 | 131 | 154,000 |
2009/01/09 | 130 | 142 | 130 | 142 | 190,000 |
2009/01/08 | 133 | 134 | 130 | 132 | 61,000 |
2009/01/07 | 136 | 136 | 132 | 135 | 86,000 |
2009/01/06 | 132 | 134 | 131 | 132 | 109,000 |
2009/01/05 | 136 | 138 | 132 | 132 | 117,000 |