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 |
---|---|---|---|---|---|
2011/12/30 | 145 | 146 | 144 | 146 | 88,000 |
2011/12/29 | 143 | 145 | 141 | 145 | 49,000 |
2011/12/28 | 145 | 146 | 140 | 142 | 68,000 |
2011/12/27 | 148 | 148 | 143 | 144 | 65,000 |
2011/12/26 | 147 | 148 | 146 | 147 | 27,000 |
2011/12/22 | 147 | 149 | 146 | 146 | 92,000 |
2011/12/21 | 142 | 149 | 141 | 146 | 91,000 |
2011/12/20 | 140 | 141 | 138 | 140 | 59,000 |
2011/12/19 | 144 | 144 | 138 | 140 | 71,000 |
2011/12/16 | 147 | 149 | 146 | 146 | 57,000 |
2011/12/15 | 148 | 148 | 147 | 148 | 26,000 |
2011/12/14 | 151 | 152 | 149 | 150 | 60,000 |
2011/12/13 | 151 | 152 | 149 | 152 | 54,000 |
2011/12/12 | 153 | 153 | 152 | 152 | 74,000 |
2011/12/09 | 150 | 151 | 149 | 151 | 172,000 |
2011/12/08 | 148 | 148 | 147 | 148 | 29,000 |
2011/12/07 | 145 | 148 | 145 | 148 | 23,000 |
2011/12/06 | 146 | 147 | 145 | 145 | 43,000 |
2011/12/05 | 148 | 149 | 148 | 148 | 18,000 |
2011/12/02 | 148 | 148 | 146 | 147 | 38,000 |
2011/12/01 | 147 | 152 | 147 | 147 | 242,000 |
2011/11/30 | 139 | 144 | 139 | 144 | 100,000 |
2011/11/29 | 138 | 140 | 138 | 139 | 47,000 |
2011/11/28 | 136 | 138 | 135 | 138 | 58,000 |
2011/11/25 | 139 | 139 | 137 | 138 | 51,000 |
2011/11/24 | 131 | 135 | 131 | 135 | 45,000 |
2011/11/22 | 134 | 135 | 132 | 135 | 41,000 |
2011/11/21 | 134 | 135 | 133 | 134 | 45,000 |
2011/11/18 | 132 | 135 | 132 | 134 | 49,000 |
2011/11/17 | 136 | 137 | 135 | 136 | 35,000 |
2011/11/16 | 142 | 142 | 138 | 138 | 24,000 |
2011/11/15 | 139 | 142 | 138 | 142 | 23,000 |
2011/11/14 | 138 | 140 | 137 | 139 | 27,000 |
2011/11/11 | 140 | 140 | 136 | 138 | 96,000 |
2011/11/10 | 146 | 146 | 139 | 140 | 87,000 |
2011/11/09 | 144 | 147 | 143 | 147 | 49,000 |
2011/11/08 | 147 | 148 | 145 | 145 | 59,000 |
2011/11/07 | 147 | 150 | 147 | 148 | 95,000 |
2011/11/04 | 145 | 147 | 145 | 147 | 74,000 |
2011/11/02 | 145 | 145 | 142 | 145 | 49,000 |
2011/11/01 | 146 | 148 | 145 | 145 | 36,000 |
2011/10/31 | 144 | 148 | 144 | 146 | 46,000 |
2011/10/28 | 144 | 146 | 144 | 144 | 60,000 |
2011/10/27 | 145 | 145 | 141 | 143 | 49,000 |
2011/10/26 | 144 | 144 | 142 | 142 | 20,000 |
2011/10/25 | 147 | 147 | 144 | 144 | 41,000 |
2011/10/24 | 144 | 145 | 143 | 144 | 33,000 |
2011/10/21 | 145 | 145 | 142 | 142 | 63,000 |
2011/10/20 | 143 | 144 | 142 | 144 | 35,000 |
2011/10/19 | 150 | 150 | 142 | 143 | 128,000 |
2011/10/18 | 149 | 152 | 149 | 150 | 28,000 |
2011/10/17 | 154 | 154 | 151 | 151 | 38,000 |
2011/10/14 | 153 | 154 | 152 | 152 | 28,000 |
2011/10/13 | 153 | 155 | 153 | 154 | 69,000 |
2011/10/12 | 149 | 153 | 149 | 153 | 81,000 |
2011/10/11 | 149 | 151 | 148 | 151 | 94,000 |
2011/10/07 | 146 | 148 | 144 | 147 | 45,000 |
2011/10/06 | 144 | 146 | 144 | 146 | 34,000 |
2011/10/05 | 148 | 148 | 144 | 145 | 97,000 |
2011/10/04 | 148 | 149 | 147 | 148 | 60,000 |
2011/10/03 | 146 | 151 | 144 | 150 | 120,000 |
2011/09/30 | 154 | 155 | 145 | 148 | 112,000 |
2011/09/29 | 145 | 152 | 142 | 152 | 132,000 |
2011/09/28 | 138 | 145 | 137 | 145 | 119,000 |
2011/09/27 | 139 | 139 | 134 | 138 | 97,000 |
2011/09/26 | 141 | 141 | 133 | 133 | 131,000 |
2011/09/22 | 144 | 145 | 142 | 143 | 442,000 |
2011/09/21 | 153 | 154 | 149 | 149 | 118,000 |
2011/09/20 | 153 | 153 | 152 | 153 | 106,000 |
2011/09/16 | 154 | 155 | 153 | 155 | 53,000 |
2011/09/15 | 152 | 153 | 150 | 153 | 195,000 |
2011/09/14 | 158 | 158 | 151 | 153 | 103,000 |
2011/09/13 | 162 | 163 | 158 | 158 | 73,000 |
2011/09/12 | 163 | 163 | 162 | 162 | 46,000 |
2011/09/09 | 165 | 165 | 162 | 164 | 95,000 |
2011/09/08 | 168 | 168 | 161 | 162 | 84,000 |
2011/09/07 | 165 | 168 | 163 | 168 | 61,000 |
2011/09/06 | 164 | 165 | 162 | 163 | 45,000 |
2011/09/05 | 160 | 164 | 160 | 164 | 41,000 |
2011/09/02 | 166 | 166 | 163 | 163 | 42,000 |
2011/09/01 | 166 | 166 | 164 | 166 | 47,000 |
2011/08/31 | 168 | 168 | 165 | 166 | 36,000 |
2011/08/30 | 166 | 168 | 164 | 167 | 93,000 |
2011/08/29 | 162 | 165 | 160 | 164 | 48,000 |
2011/08/26 | 160 | 162 | 159 | 162 | 49,000 |
2011/08/25 | 160 | 163 | 159 | 160 | 128,000 |
2011/08/24 | 158 | 159 | 156 | 156 | 50,000 |
2011/08/23 | 154 | 158 | 153 | 155 | 47,000 |
2011/08/22 | 158 | 158 | 151 | 151 | 48,000 |
2011/08/19 | 153 | 155 | 152 | 154 | 74,000 |
2011/08/18 | 161 | 161 | 157 | 158 | 36,000 |
2011/08/17 | 159 | 160 | 156 | 160 | 70,000 |
2011/08/16 | 163 | 163 | 158 | 158 | 47,000 |
2011/08/15 | 163 | 164 | 158 | 163 | 45,000 |
2011/08/12 | 159 | 163 | 157 | 161 | 116,000 |
2011/08/11 | 147 | 160 | 146 | 158 | 77,000 |
2011/08/10 | 149 | 151 | 149 | 151 | 80,000 |
2011/08/09 | 144 | 148 | 140 | 148 | 156,000 |
2011/08/08 | 158 | 158 | 151 | 151 | 118,000 |
2011/08/05 | 157 | 160 | 156 | 160 | 119,000 |
2011/08/04 | 167 | 168 | 166 | 166 | 112,000 |
2011/08/03 | 166 | 169 | 166 | 168 | 113,000 |
2011/08/02 | 170 | 170 | 168 | 168 | 98,000 |
2011/08/01 | 167 | 169 | 167 | 169 | 86,000 |
2011/07/29 | 165 | 169 | 165 | 166 | 93,000 |
2011/07/28 | 164 | 167 | 164 | 166 | 71,000 |
2011/07/27 | 166 | 169 | 165 | 168 | 89,000 |
2011/07/26 | 169 | 170 | 166 | 167 | 53,000 |
2011/07/25 | 171 | 171 | 169 | 169 | 74,000 |
2011/07/22 | 170 | 172 | 167 | 169 | 171,000 |
2011/07/21 | 170 | 170 | 169 | 169 | 35,000 |
2011/07/20 | 170 | 171 | 169 | 170 | 64,000 |
2011/07/19 | 170 | 170 | 167 | 169 | 88,000 |
2011/07/15 | 173 | 173 | 170 | 170 | 25,000 |
2011/07/14 | 172 | 173 | 172 | 173 | 36,000 |
2011/07/13 | 170 | 172 | 168 | 172 | 107,000 |
2011/07/12 | 174 | 175 | 171 | 171 | 195,000 |
2011/07/11 | 177 | 177 | 175 | 176 | 97,000 |
2011/07/08 | 178 | 178 | 175 | 176 | 100,000 |
2011/07/07 | 178 | 178 | 176 | 176 | 70,000 |
2011/07/06 | 178 | 178 | 176 | 177 | 72,000 |
2011/07/05 | 177 | 181 | 176 | 178 | 256,000 |
2011/07/04 | 175 | 176 | 175 | 175 | 63,000 |
2011/07/01 | 176 | 176 | 173 | 174 | 61,000 |
2011/06/30 | 176 | 176 | 173 | 176 | 109,000 |
2011/06/29 | 173 | 176 | 172 | 176 | 111,000 |
2011/06/28 | 174 | 175 | 172 | 172 | 98,000 |
2011/06/27 | 172 | 174 | 170 | 174 | 119,000 |
2011/06/24 | 177 | 177 | 174 | 174 | 131,000 |
2011/06/23 | 173 | 177 | 171 | 177 | 235,000 |
2011/06/22 | 170 | 173 | 168 | 173 | 158,000 |
2011/06/21 | 169 | 169 | 167 | 169 | 84,000 |
2011/06/20 | 167 | 169 | 162 | 166 | 158,000 |
2011/06/17 | 170 | 171 | 161 | 163 | 164,000 |
2011/06/16 | 168 | 170 | 167 | 169 | 143,000 |
2011/06/15 | 168 | 174 | 168 | 171 | 524,000 |
2011/06/14 | 158 | 168 | 158 | 167 | 364,000 |
2011/06/13 | 156 | 158 | 153 | 158 | 81,000 |
2011/06/10 | 158 | 158 | 156 | 157 | 102,000 |
2011/06/09 | 155 | 157 | 153 | 155 | 78,000 |
2011/06/08 | 154 | 155 | 153 | 155 | 96,000 |
2011/06/07 | 152 | 154 | 151 | 154 | 75,000 |
2011/06/06 | 154 | 154 | 152 | 152 | 40,000 |
2011/06/03 | 159 | 159 | 153 | 154 | 96,000 |
2011/06/02 | 158 | 165 | 157 | 159 | 245,000 |
2011/06/01 | 159 | 161 | 156 | 160 | 111,000 |
2011/05/31 | 154 | 158 | 154 | 158 | 132,000 |
2011/05/30 | 155 | 155 | 152 | 153 | 77,000 |
2011/05/27 | 151 | 155 | 150 | 154 | 81,000 |
2011/05/26 | 155 | 156 | 150 | 152 | 211,000 |
2011/05/25 | 159 | 159 | 153 | 155 | 177,000 |
2011/05/24 | 156 | 159 | 154 | 157 | 198,000 |
2011/05/23 | 164 | 165 | 156 | 158 | 280,000 |
2011/05/20 | 166 | 168 | 165 | 167 | 157,000 |
2011/05/19 | 168 | 170 | 167 | 167 | 103,000 |
2011/05/18 | 167 | 170 | 167 | 170 | 70,000 |
2011/05/17 | 172 | 172 | 167 | 168 | 167,000 |
2011/05/16 | 168 | 173 | 167 | 173 | 253,000 |
2011/05/13 | 171 | 174 | 166 | 169 | 375,000 |
2011/05/12 | 174 | 174 | 171 | 172 | 177,000 |
2011/05/11 | 178 | 178 | 176 | 176 | 79,000 |
2011/05/10 | 180 | 180 | 177 | 178 | 100,000 |
2011/05/09 | 184 | 185 | 178 | 179 | 292,000 |
2011/05/06 | 172 | 181 | 171 | 180 | 327,000 |
2011/05/02 | 173 | 173 | 170 | 173 | 145,000 |
2011/04/28 | 170 | 173 | 170 | 172 | 264,000 |
2011/04/27 | 175 | 177 | 171 | 171 | 179,000 |
2011/04/26 | 174 | 177 | 174 | 175 | 136,000 |
2011/04/25 | 175 | 178 | 175 | 175 | 169,000 |
2011/04/22 | 176 | 176 | 172 | 175 | 185,000 |
2011/04/21 | 180 | 182 | 174 | 176 | 361,000 |
2011/04/20 | 185 | 185 | 176 | 179 | 516,000 |
2011/04/19 | 190 | 190 | 184 | 185 | 237,000 |
2011/04/18 | 193 | 195 | 190 | 191 | 217,000 |
2011/04/15 | 192 | 195 | 191 | 192 | 336,000 |
2011/04/14 | 187 | 193 | 185 | 190 | 300,000 |
2011/04/13 | 185 | 190 | 185 | 187 | 215,000 |
2011/04/12 | 183 | 194 | 183 | 186 | 594,000 |
2011/04/11 | 183 | 191 | 183 | 186 | 546,000 |
2011/04/08 | 179 | 182 | 174 | 180 | 640,000 |
2011/04/07 | 191 | 192 | 181 | 181 | 363,000 |
2011/04/06 | 201 | 201 | 191 | 193 | 369,000 |
2011/04/05 | 211 | 211 | 198 | 200 | 643,000 |
2011/04/04 | 205 | 215 | 205 | 212 | 977,000 |
2011/04/01 | 196 | 203 | 193 | 202 | 478,000 |
2011/03/31 | 199 | 199 | 188 | 194 | 461,000 |
2011/03/30 | 205 | 206 | 196 | 197 | 492,000 |
2011/03/29 | 190 | 210 | 189 | 199 | 829,000 |
2011/03/28 | 214 | 214 | 197 | 198 | 891,000 |
2011/03/25 | 230 | 230 | 207 | 221 | 1,516,000 |
2011/03/24 | 236 | 236 | 223 | 230 | 1,878,000 |
2011/03/23 | 203 | 238 | 198 | 220 | 3,283,000 |
2011/03/22 | 183 | 212 | 173 | 202 | 2,225,000 |
2011/03/18 | 155 | 165 | 155 | 163 | 487,000 |
2011/03/17 | 142 | 159 | 142 | 150 | 697,000 |
2011/03/16 | 158 | 167 | 142 | 155 | 572,000 |
2011/03/15 | 184 | 191 | 129 | 160 | 2,348,000 |
2011/03/14 | 179 | 179 | 179 | 179 | 708,000 |
2011/03/11 | 127 | 129 | 125 | 129 | 172,000 |
2011/03/10 | 130 | 130 | 126 | 126 | 130,000 |
2011/03/09 | 128 | 129 | 128 | 128 | 56,000 |
2011/03/08 | 127 | 127 | 126 | 127 | 20,000 |
2011/03/07 | 129 | 130 | 126 | 128 | 121,000 |
2011/03/04 | 127 | 128 | 127 | 128 | 126,000 |
2011/03/03 | 125 | 126 | 125 | 126 | 27,000 |
2011/03/02 | 126 | 126 | 124 | 124 | 93,000 |
2011/03/01 | 129 | 129 | 126 | 126 | 124,000 |
2011/02/28 | 126 | 127 | 125 | 127 | 64,000 |
2011/02/25 | 124 | 125 | 124 | 125 | 118,000 |
2011/02/24 | 128 | 128 | 123 | 124 | 233,000 |
2011/02/23 | 130 | 130 | 128 | 129 | 76,000 |
2011/02/22 | 134 | 134 | 131 | 131 | 106,000 |
2011/02/21 | 135 | 135 | 134 | 134 | 74,000 |
2011/02/18 | 133 | 135 | 133 | 135 | 148,000 |
2011/02/17 | 134 | 134 | 132 | 133 | 114,000 |
2011/02/16 | 134 | 134 | 133 | 134 | 44,000 |
2011/02/15 | 132 | 133 | 132 | 132 | 86,000 |
2011/02/14 | 133 | 133 | 132 | 132 | 156,000 |
2011/02/10 | 135 | 136 | 134 | 136 | 116,000 |
2011/02/09 | 134 | 135 | 133 | 135 | 72,000 |
2011/02/08 | 135 | 135 | 134 | 134 | 54,000 |
2011/02/07 | 135 | 135 | 133 | 134 | 71,000 |
2011/02/04 | 132 | 133 | 130 | 133 | 159,000 |
2011/02/03 | 131 | 132 | 130 | 131 | 99,000 |
2011/02/02 | 131 | 132 | 130 | 130 | 85,000 |
2011/02/01 | 131 | 131 | 129 | 130 | 39,000 |
2011/01/31 | 132 | 132 | 128 | 129 | 99,000 |
2011/01/28 | 134 | 135 | 134 | 134 | 68,000 |
2011/01/27 | 135 | 135 | 134 | 135 | 34,000 |
2011/01/26 | 137 | 137 | 135 | 136 | 49,000 |
2011/01/25 | 135 | 136 | 134 | 135 | 88,000 |
2011/01/24 | 133 | 134 | 133 | 134 | 46,000 |
2011/01/21 | 135 | 135 | 131 | 133 | 152,000 |
2011/01/20 | 138 | 138 | 135 | 136 | 82,000 |
2011/01/19 | 140 | 140 | 138 | 139 | 58,000 |
2011/01/18 | 138 | 139 | 138 | 139 | 54,000 |
2011/01/17 | 137 | 138 | 137 | 137 | 93,000 |
2011/01/14 | 140 | 141 | 137 | 137 | 153,000 |
2011/01/13 | 140 | 142 | 140 | 141 | 140,000 |
2011/01/12 | 138 | 144 | 138 | 139 | 329,000 |
2011/01/11 | 133 | 134 | 133 | 134 | 174,000 |
2011/01/07 | 132 | 133 | 132 | 132 | 87,000 |
2011/01/06 | 131 | 133 | 130 | 133 | 60,000 |
2011/01/05 | 130 | 132 | 129 | 131 | 130,000 |
2011/01/04 | 130 | 131 | 129 | 131 | 64,000 |