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 |
---|---|---|---|---|---|
2012/12/28 | 300 | 304 | 287 | 301 | 792,000 |
2012/12/27 | 314 | 314 | 292 | 302 | 1,268,000 |
2012/12/26 | 298 | 310 | 295 | 310 | 1,822,000 |
2012/12/25 | 275 | 293 | 273 | 293 | 2,399,000 |
2012/12/21 | 276 | 276 | 261 | 266 | 447,000 |
2012/12/20 | 276 | 278 | 270 | 272 | 766,000 |
2012/12/19 | 266 | 277 | 265 | 274 | 1,484,000 |
2012/12/18 | 258 | 267 | 257 | 264 | 1,317,000 |
2012/12/17 | 258 | 259 | 254 | 256 | 339,000 |
2012/12/14 | 250 | 255 | 249 | 255 | 326,000 |
2012/12/13 | 250 | 254 | 250 | 252 | 178,000 |
2012/12/12 | 248 | 255 | 246 | 249 | 292,000 |
2012/12/11 | 244 | 250 | 243 | 244 | 127,000 |
2012/12/10 | 253 | 255 | 246 | 249 | 398,000 |
2012/12/07 | 247 | 250 | 244 | 249 | 212,000 |
2012/12/06 | 245 | 247 | 243 | 247 | 240,000 |
2012/12/05 | 239 | 245 | 237 | 243 | 198,000 |
2012/12/04 | 240 | 242 | 238 | 240 | 176,000 |
2012/12/03 | 237 | 243 | 236 | 241 | 342,000 |
2012/11/30 | 229 | 232 | 228 | 229 | 100,000 |
2012/11/29 | 229 | 230 | 227 | 229 | 104,000 |
2012/11/28 | 230 | 230 | 228 | 229 | 27,000 |
2012/11/27 | 224 | 231 | 224 | 231 | 97,000 |
2012/11/26 | 235 | 235 | 224 | 224 | 92,000 |
2012/11/22 | 234 | 235 | 231 | 232 | 77,000 |
2012/11/21 | 228 | 233 | 226 | 233 | 148,000 |
2012/11/20 | 230 | 230 | 225 | 225 | 120,000 |
2012/11/19 | 224 | 233 | 224 | 230 | 255,000 |
2012/11/16 | 223 | 223 | 220 | 222 | 186,000 |
2012/11/15 | 210 | 218 | 210 | 217 | 182,000 |
2012/11/14 | 207 | 208 | 207 | 207 | 15,000 |
2012/11/13 | 206 | 209 | 205 | 207 | 68,000 |
2012/11/12 | 205 | 208 | 205 | 206 | 83,000 |
2012/11/09 | 206 | 209 | 205 | 209 | 86,000 |
2012/11/08 | 208 | 211 | 208 | 209 | 125,000 |
2012/11/07 | 214 | 215 | 210 | 211 | 59,000 |
2012/11/06 | 211 | 213 | 211 | 212 | 76,000 |
2012/11/05 | 211 | 214 | 207 | 212 | 109,000 |
2012/11/02 | 217 | 217 | 212 | 214 | 51,000 |
2012/11/01 | 212 | 213 | 209 | 213 | 82,000 |
2012/10/31 | 203 | 215 | 203 | 213 | 254,000 |
2012/10/30 | 214 | 217 | 199 | 199 | 279,000 |
2012/10/29 | 210 | 211 | 209 | 211 | 95,000 |
2012/10/26 | 219 | 219 | 210 | 212 | 348,000 |
2012/10/25 | 203 | 215 | 202 | 215 | 423,000 |
2012/10/24 | 201 | 203 | 196 | 198 | 180,000 |
2012/10/23 | 195 | 210 | 195 | 201 | 597,000 |
2012/10/22 | 182 | 190 | 182 | 190 | 96,000 |
2012/10/19 | 183 | 186 | 183 | 183 | 44,000 |
2012/10/18 | 183 | 185 | 182 | 183 | 40,000 |
2012/10/17 | 180 | 185 | 180 | 183 | 54,000 |
2012/10/16 | 176 | 180 | 175 | 178 | 54,000 |
2012/10/15 | 176 | 178 | 175 | 176 | 35,000 |
2012/10/12 | 177 | 177 | 175 | 175 | 22,000 |
2012/10/11 | 179 | 179 | 175 | 176 | 30,000 |
2012/10/10 | 180 | 182 | 180 | 180 | 60,000 |
2012/10/09 | 180 | 183 | 180 | 181 | 59,000 |
2012/10/05 | 185 | 185 | 180 | 181 | 54,000 |
2012/10/04 | 187 | 187 | 185 | 186 | 29,000 |
2012/10/03 | 186 | 186 | 183 | 186 | 37,000 |
2012/10/02 | 184 | 186 | 183 | 185 | 36,000 |
2012/10/01 | 186 | 188 | 184 | 185 | 25,000 |
2012/09/28 | 187 | 190 | 187 | 188 | 79,000 |
2012/09/27 | 193 | 193 | 187 | 188 | 74,000 |
2012/09/26 | 194 | 194 | 193 | 194 | 55,000 |
2012/09/25 | 196 | 196 | 192 | 194 | 70,000 |
2012/09/24 | 194 | 194 | 192 | 194 | 48,000 |
2012/09/21 | 190 | 196 | 190 | 196 | 69,000 |
2012/09/20 | 196 | 196 | 193 | 194 | 26,000 |
2012/09/19 | 196 | 196 | 194 | 196 | 33,000 |
2012/09/18 | 194 | 196 | 193 | 194 | 40,000 |
2012/09/14 | 192 | 197 | 191 | 197 | 99,000 |
2012/09/13 | 187 | 189 | 185 | 189 | 26,000 |
2012/09/12 | 182 | 187 | 182 | 185 | 38,000 |
2012/09/11 | 186 | 187 | 182 | 183 | 62,000 |
2012/09/10 | 190 | 191 | 187 | 190 | 58,000 |
2012/09/07 | 193 | 193 | 188 | 191 | 61,000 |
2012/09/06 | 190 | 194 | 188 | 191 | 97,000 |
2012/09/05 | 195 | 195 | 188 | 188 | 62,000 |
2012/09/04 | 186 | 196 | 185 | 196 | 63,000 |
2012/09/03 | 188 | 189 | 184 | 186 | 96,000 |
2012/08/31 | 191 | 192 | 185 | 186 | 80,000 |
2012/08/30 | 198 | 198 | 191 | 191 | 39,000 |
2012/08/29 | 196 | 199 | 196 | 197 | 55,000 |
2012/08/28 | 201 | 204 | 196 | 197 | 73,000 |
2012/08/27 | 201 | 203 | 201 | 203 | 34,000 |
2012/08/24 | 205 | 207 | 199 | 199 | 140,000 |
2012/08/23 | 209 | 211 | 208 | 208 | 49,000 |
2012/08/22 | 212 | 213 | 210 | 211 | 45,000 |
2012/08/21 | 215 | 215 | 210 | 212 | 36,000 |
2012/08/20 | 213 | 213 | 212 | 212 | 22,000 |
2012/08/17 | 213 | 216 | 211 | 215 | 50,000 |
2012/08/16 | 216 | 216 | 211 | 213 | 71,000 |
2012/08/15 | 217 | 217 | 214 | 217 | 71,000 |
2012/08/14 | 213 | 214 | 211 | 214 | 40,000 |
2012/08/13 | 218 | 219 | 214 | 214 | 66,000 |
2012/08/10 | 220 | 222 | 215 | 221 | 186,000 |
2012/08/09 | 208 | 215 | 207 | 215 | 81,000 |
2012/08/08 | 205 | 208 | 204 | 206 | 63,000 |
2012/08/07 | 204 | 208 | 204 | 208 | 74,000 |
2012/08/06 | 209 | 209 | 203 | 203 | 56,000 |
2012/08/03 | 207 | 210 | 206 | 206 | 33,000 |
2012/08/02 | 210 | 211 | 209 | 211 | 36,000 |
2012/08/01 | 211 | 211 | 208 | 210 | 25,000 |
2012/07/31 | 209 | 213 | 209 | 210 | 52,000 |
2012/07/30 | 214 | 215 | 210 | 211 | 20,000 |
2012/07/27 | 215 | 217 | 209 | 211 | 45,000 |
2012/07/26 | 206 | 209 | 202 | 209 | 72,000 |
2012/07/25 | 209 | 209 | 202 | 203 | 120,000 |
2012/07/24 | 202 | 206 | 202 | 206 | 77,000 |
2012/07/23 | 208 | 209 | 204 | 205 | 92,000 |
2012/07/20 | 215 | 215 | 210 | 210 | 55,000 |
2012/07/19 | 212 | 214 | 210 | 214 | 54,000 |
2012/07/18 | 215 | 216 | 210 | 210 | 49,000 |
2012/07/17 | 218 | 225 | 215 | 216 | 98,000 |
2012/07/13 | 213 | 220 | 213 | 220 | 89,000 |
2012/07/12 | 223 | 225 | 215 | 215 | 102,000 |
2012/07/11 | 226 | 227 | 225 | 225 | 73,000 |
2012/07/10 | 226 | 229 | 226 | 227 | 80,000 |
2012/07/09 | 226 | 230 | 225 | 227 | 86,000 |
2012/07/06 | 228 | 232 | 228 | 228 | 49,000 |
2012/07/05 | 232 | 233 | 227 | 229 | 120,000 |
2012/07/04 | 231 | 232 | 227 | 232 | 110,000 |
2012/07/03 | 230 | 231 | 227 | 230 | 73,000 |
2012/07/02 | 234 | 234 | 230 | 230 | 151,000 |
2012/06/29 | 222 | 231 | 222 | 229 | 208,000 |
2012/06/28 | 228 | 228 | 222 | 225 | 144,000 |
2012/06/27 | 218 | 229 | 216 | 228 | 128,000 |
2012/06/26 | 219 | 220 | 217 | 218 | 110,000 |
2012/06/25 | 219 | 222 | 219 | 219 | 92,000 |
2012/06/22 | 207 | 217 | 207 | 217 | 145,000 |
2012/06/21 | 209 | 211 | 209 | 210 | 59,000 |
2012/06/20 | 212 | 212 | 208 | 209 | 103,000 |
2012/06/19 | 207 | 209 | 206 | 206 | 64,000 |
2012/06/18 | 207 | 211 | 207 | 209 | 105,000 |
2012/06/15 | 203 | 204 | 201 | 203 | 74,000 |
2012/06/14 | 202 | 205 | 201 | 205 | 84,000 |
2012/06/13 | 205 | 205 | 199 | 199 | 83,000 |
2012/06/12 | 195 | 203 | 195 | 203 | 83,000 |
2012/06/11 | 202 | 202 | 199 | 199 | 116,000 |
2012/06/08 | 201 | 201 | 196 | 197 | 144,000 |
2012/06/07 | 199 | 203 | 196 | 201 | 111,000 |
2012/06/06 | 192 | 195 | 189 | 192 | 119,000 |
2012/06/05 | 192 | 193 | 186 | 191 | 179,000 |
2012/06/04 | 196 | 196 | 192 | 192 | 89,000 |
2012/06/01 | 203 | 205 | 199 | 200 | 122,000 |
2012/05/31 | 206 | 206 | 200 | 205 | 199,000 |
2012/05/30 | 205 | 206 | 201 | 206 | 102,000 |
2012/05/29 | 198 | 203 | 196 | 202 | 107,000 |
2012/05/28 | 202 | 202 | 197 | 198 | 42,000 |
2012/05/25 | 205 | 205 | 197 | 200 | 247,000 |
2012/05/24 | 201 | 202 | 196 | 201 | 230,000 |
2012/05/23 | 203 | 203 | 198 | 199 | 193,000 |
2012/05/22 | 206 | 207 | 202 | 203 | 121,000 |
2012/05/21 | 191 | 202 | 191 | 197 | 187,000 |
2012/05/18 | 197 | 200 | 194 | 194 | 218,000 |
2012/05/17 | 197 | 207 | 197 | 204 | 237,000 |
2012/05/16 | 207 | 209 | 203 | 203 | 202,000 |
2012/05/15 | 198 | 218 | 193 | 211 | 706,000 |
2012/05/14 | 210 | 210 | 203 | 203 | 336,000 |
2012/05/11 | 226 | 226 | 211 | 211 | 353,000 |
2012/05/10 | 220 | 228 | 220 | 226 | 180,000 |
2012/05/09 | 230 | 230 | 220 | 225 | 293,000 |
2012/05/08 | 228 | 230 | 226 | 229 | 145,000 |
2012/05/07 | 233 | 234 | 226 | 226 | 284,000 |
2012/05/02 | 235 | 238 | 233 | 238 | 243,000 |
2012/05/01 | 241 | 242 | 235 | 236 | 208,000 |
2012/04/27 | 249 | 249 | 241 | 241 | 322,000 |
2012/04/26 | 250 | 251 | 245 | 249 | 481,000 |
2012/04/25 | 241 | 252 | 241 | 251 | 958,000 |
2012/04/24 | 240 | 243 | 240 | 243 | 171,000 |
2012/04/23 | 240 | 242 | 240 | 242 | 234,000 |
2012/04/20 | 242 | 242 | 235 | 236 | 194,000 |
2012/04/19 | 239 | 242 | 239 | 240 | 80,000 |
2012/04/18 | 240 | 244 | 239 | 242 | 249,000 |
2012/04/17 | 240 | 241 | 236 | 241 | 207,000 |
2012/04/16 | 248 | 250 | 240 | 240 | 359,000 |
2012/04/13 | 242 | 248 | 242 | 248 | 543,000 |
2012/04/12 | 240 | 242 | 238 | 241 | 239,000 |
2012/04/11 | 233 | 241 | 233 | 240 | 383,000 |
2012/04/10 | 242 | 243 | 235 | 235 | 244,000 |
2012/04/09 | 233 | 243 | 233 | 242 | 478,000 |
2012/04/06 | 234 | 235 | 233 | 233 | 320,000 |
2012/04/05 | 236 | 237 | 233 | 234 | 475,000 |
2012/04/04 | 243 | 244 | 238 | 240 | 410,000 |
2012/04/03 | 250 | 250 | 241 | 242 | 465,000 |
2012/04/02 | 252 | 253 | 250 | 251 | 631,000 |
2012/03/30 | 251 | 252 | 244 | 249 | 961,000 |
2012/03/29 | 236 | 261 | 236 | 250 | 4,504,000 |
2012/03/28 | 236 | 239 | 236 | 237 | 271,000 |
2012/03/27 | 236 | 239 | 235 | 239 | 205,000 |
2012/03/26 | 236 | 237 | 235 | 235 | 181,000 |
2012/03/23 | 237 | 237 | 235 | 236 | 281,000 |
2012/03/22 | 238 | 240 | 237 | 239 | 266,000 |
2012/03/21 | 242 | 243 | 238 | 238 | 237,000 |
2012/03/19 | 241 | 243 | 238 | 243 | 220,000 |
2012/03/16 | 238 | 241 | 238 | 239 | 126,000 |
2012/03/15 | 244 | 245 | 239 | 239 | 346,000 |
2012/03/14 | 243 | 244 | 241 | 242 | 356,000 |
2012/03/13 | 238 | 243 | 238 | 239 | 272,000 |
2012/03/12 | 246 | 246 | 238 | 240 | 620,000 |
2012/03/09 | 246 | 247 | 243 | 244 | 543,000 |
2012/03/08 | 246 | 247 | 242 | 244 | 639,000 |
2012/03/07 | 249 | 251 | 242 | 243 | 1,467,000 |
2012/03/06 | 240 | 253 | 240 | 253 | 3,700,000 |
2012/03/05 | 227 | 241 | 227 | 235 | 637,000 |
2012/03/02 | 225 | 230 | 222 | 229 | 498,000 |
2012/03/01 | 233 | 236 | 226 | 226 | 627,000 |
2012/02/29 | 235 | 239 | 232 | 237 | 486,000 |
2012/02/28 | 236 | 237 | 232 | 235 | 425,000 |
2012/02/27 | 239 | 244 | 238 | 238 | 450,000 |
2012/02/24 | 243 | 244 | 238 | 240 | 486,000 |
2012/02/23 | 242 | 245 | 240 | 244 | 1,203,000 |
2012/02/22 | 233 | 243 | 232 | 241 | 2,375,000 |
2012/02/21 | 214 | 228 | 213 | 227 | 1,314,000 |
2012/02/20 | 228 | 229 | 216 | 218 | 1,715,000 |
2012/02/17 | 235 | 236 | 229 | 229 | 772,000 |
2012/02/16 | 234 | 236 | 233 | 234 | 510,000 |
2012/02/15 | 237 | 238 | 233 | 234 | 403,000 |
2012/02/14 | 235 | 237 | 233 | 235 | 761,000 |
2012/02/13 | 236 | 240 | 234 | 234 | 957,000 |
2012/02/10 | 246 | 246 | 240 | 243 | 892,000 |
2012/02/09 | 255 | 256 | 245 | 248 | 1,992,000 |
2012/02/08 | 238 | 257 | 237 | 250 | 8,758,000 |
2012/02/07 | 236 | 238 | 232 | 233 | 550,000 |
2012/02/06 | 232 | 239 | 231 | 236 | 1,053,000 |
2012/02/03 | 235 | 236 | 231 | 232 | 1,187,000 |
2012/02/02 | 235 | 239 | 232 | 233 | 1,779,000 |
2012/02/01 | 230 | 237 | 228 | 237 | 1,491,000 |
2012/01/31 | 229 | 233 | 228 | 229 | 611,000 |
2012/01/30 | 233 | 235 | 228 | 230 | 857,000 |
2012/01/27 | 227 | 239 | 226 | 229 | 2,904,000 |
2012/01/26 | 228 | 230 | 226 | 228 | 760,000 |
2012/01/25 | 226 | 237 | 223 | 231 | 2,044,000 |
2012/01/24 | 231 | 231 | 222 | 227 | 1,254,000 |
2012/01/23 | 216 | 230 | 216 | 229 | 2,032,000 |
2012/01/20 | 227 | 228 | 212 | 216 | 2,188,000 |
2012/01/19 | 225 | 234 | 216 | 229 | 3,049,000 |
2012/01/18 | 231 | 234 | 216 | 221 | 4,766,000 |
2012/01/17 | 217 | 244 | 215 | 239 | 14,933,000 |
2012/01/16 | 186 | 216 | 183 | 213 | 6,657,000 |
2012/01/13 | 191 | 193 | 184 | 185 | 1,018,000 |
2012/01/12 | 189 | 189 | 184 | 187 | 569,000 |
2012/01/11 | 183 | 189 | 179 | 189 | 1,046,000 |
2012/01/10 | 172 | 183 | 172 | 183 | 1,332,000 |
2012/01/06 | 166 | 177 | 165 | 172 | 1,321,000 |
2012/01/05 | 160 | 181 | 159 | 170 | 2,592,000 |
2012/01/04 | 149 | 156 | 149 | 155 | 346,000 |