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 |
|---|---|---|---|---|---|
| 2013/12/30 | 528 | 533 | 521 | 528 | 497,000 |
| 2013/12/27 | 519 | 530 | 505 | 527 | 803,000 |
| 2013/12/26 | 499 | 522 | 499 | 518 | 1,248,000 |
| 2013/12/25 | 473 | 480 | 470 | 478 | 808,000 |
| 2013/12/24 | 477 | 484 | 476 | 477 | 258,000 |
| 2013/12/20 | 491 | 491 | 478 | 481 | 419,000 |
| 2013/12/19 | 499 | 499 | 490 | 491 | 323,000 |
| 2013/12/18 | 482 | 494 | 481 | 489 | 313,000 |
| 2013/12/17 | 478 | 489 | 478 | 486 | 323,000 |
| 2013/12/16 | 496 | 496 | 479 | 479 | 348,000 |
| 2013/12/13 | 499 | 503 | 492 | 495 | 403,000 |
| 2013/12/12 | 505 | 505 | 498 | 500 | 290,000 |
| 2013/12/11 | 497 | 514 | 497 | 507 | 435,000 |
| 2013/12/10 | 510 | 510 | 501 | 504 | 353,000 |
| 2013/12/09 | 520 | 521 | 511 | 513 | 382,000 |
| 2013/12/06 | 514 | 521 | 512 | 517 | 269,000 |
| 2013/12/05 | 536 | 545 | 509 | 514 | 630,000 |
| 2013/12/04 | 550 | 551 | 540 | 540 | 213,000 |
| 2013/12/03 | 555 | 560 | 552 | 555 | 239,000 |
| 2013/12/02 | 548 | 554 | 547 | 552 | 287,000 |
| 2013/11/29 | 541 | 546 | 539 | 545 | 217,000 |
| 2013/11/28 | 531 | 540 | 531 | 537 | 295,000 |
| 2013/11/27 | 543 | 543 | 529 | 531 | 424,000 |
| 2013/11/26 | 544 | 556 | 544 | 546 | 382,000 |
| 2013/11/25 | 555 | 557 | 542 | 543 | 392,000 |
| 2013/11/22 | 570 | 570 | 553 | 559 | 441,000 |
| 2013/11/21 | 565 | 578 | 562 | 567 | 247,000 |
| 2013/11/20 | 572 | 573 | 557 | 568 | 407,000 |
| 2013/11/19 | 561 | 576 | 560 | 575 | 497,000 |
| 2013/11/18 | 563 | 566 | 558 | 561 | 262,000 |
| 2013/11/15 | 571 | 572 | 558 | 562 | 406,000 |
| 2013/11/14 | 566 | 574 | 562 | 570 | 400,000 |
| 2013/11/13 | 574 | 577 | 560 | 573 | 618,000 |
| 2013/11/12 | 559 | 584 | 554 | 574 | 1,089,000 |
| 2013/11/11 | 564 | 568 | 550 | 552 | 701,000 |
| 2013/11/08 | 548 | 562 | 545 | 559 | 691,000 |
| 2013/11/07 | 553 | 564 | 548 | 559 | 772,000 |
| 2013/11/06 | 544 | 564 | 537 | 553 | 918,000 |
| 2013/11/05 | 550 | 553 | 535 | 544 | 598,000 |
| 2013/11/01 | 541 | 548 | 474 | 546 | 2,076,000 |
| 2013/10/31 | 535 | 556 | 528 | 535 | 2,059,000 |
| 2013/10/30 | 527 | 543 | 526 | 532 | 1,863,000 |
| 2013/10/29 | 543 | 549 | 521 | 527 | 4,085,000 |
| 2013/10/28 | 478 | 480 | 470 | 479 | 193,000 |
| 2013/10/25 | 472 | 480 | 466 | 477 | 273,000 |
| 2013/10/24 | 465 | 482 | 464 | 479 | 802,000 |
| 2013/10/23 | 471 | 475 | 455 | 459 | 246,000 |
| 2013/10/22 | 459 | 466 | 453 | 466 | 187,000 |
| 2013/10/21 | 460 | 462 | 457 | 458 | 85,000 |
| 2013/10/18 | 449 | 458 | 447 | 454 | 211,000 |
| 2013/10/17 | 455 | 461 | 455 | 458 | 112,000 |
| 2013/10/16 | 456 | 456 | 450 | 452 | 50,000 |
| 2013/10/15 | 455 | 462 | 455 | 456 | 88,000 |
| 2013/10/11 | 454 | 459 | 451 | 457 | 119,000 |
| 2013/10/10 | 452 | 455 | 445 | 446 | 143,000 |
| 2013/10/09 | 435 | 450 | 431 | 447 | 122,000 |
| 2013/10/08 | 421 | 444 | 421 | 443 | 152,000 |
| 2013/10/07 | 442 | 443 | 428 | 429 | 238,000 |
| 2013/10/04 | 452 | 452 | 440 | 441 | 185,000 |
| 2013/10/03 | 457 | 463 | 451 | 456 | 133,000 |
| 2013/10/02 | 470 | 473 | 455 | 457 | 142,000 |
| 2013/10/01 | 474 | 480 | 467 | 470 | 121,000 |
| 2013/09/30 | 475 | 484 | 470 | 477 | 229,000 |
| 2013/09/27 | 476 | 479 | 473 | 474 | 110,000 |
| 2013/09/26 | 455 | 482 | 455 | 482 | 246,000 |
| 2013/09/25 | 476 | 476 | 458 | 463 | 389,000 |
| 2013/09/24 | 473 | 478 | 473 | 478 | 201,000 |
| 2013/09/20 | 488 | 489 | 467 | 476 | 353,000 |
| 2013/09/19 | 484 | 485 | 475 | 481 | 233,000 |
| 2013/09/18 | 486 | 486 | 475 | 479 | 186,000 |
| 2013/09/17 | 497 | 499 | 482 | 486 | 379,000 |
| 2013/09/13 | 477 | 495 | 476 | 490 | 373,000 |
| 2013/09/12 | 479 | 483 | 472 | 481 | 281,000 |
| 2013/09/11 | 506 | 507 | 480 | 483 | 682,000 |
| 2013/09/10 | 476 | 509 | 475 | 499 | 2,225,000 |
| 2013/09/09 | 458 | 469 | 450 | 460 | 848,000 |
| 2013/09/06 | 442 | 442 | 424 | 426 | 106,000 |
| 2013/09/05 | 446 | 446 | 436 | 439 | 103,000 |
| 2013/09/04 | 441 | 448 | 441 | 446 | 125,000 |
| 2013/09/03 | 439 | 445 | 438 | 445 | 225,000 |
| 2013/09/02 | 430 | 438 | 427 | 438 | 194,000 |
| 2013/08/30 | 420 | 423 | 409 | 420 | 222,000 |
| 2013/08/29 | 420 | 424 | 416 | 424 | 94,000 |
| 2013/08/28 | 424 | 425 | 414 | 424 | 185,000 |
| 2013/08/27 | 448 | 448 | 432 | 432 | 145,000 |
| 2013/08/26 | 431 | 448 | 430 | 448 | 200,000 |
| 2013/08/23 | 432 | 438 | 430 | 430 | 141,000 |
| 2013/08/22 | 426 | 436 | 423 | 432 | 106,000 |
| 2013/08/21 | 433 | 433 | 423 | 429 | 123,000 |
| 2013/08/20 | 440 | 448 | 433 | 433 | 154,000 |
| 2013/08/19 | 435 | 444 | 432 | 443 | 78,000 |
| 2013/08/16 | 423 | 435 | 423 | 434 | 93,000 |
| 2013/08/15 | 437 | 438 | 431 | 431 | 86,000 |
| 2013/08/14 | 438 | 442 | 428 | 437 | 147,000 |
| 2013/08/13 | 424 | 434 | 422 | 431 | 194,000 |
| 2013/08/12 | 442 | 442 | 412 | 422 | 264,000 |
| 2013/08/09 | 449 | 449 | 435 | 443 | 170,000 |
| 2013/08/08 | 453 | 460 | 436 | 437 | 335,000 |
| 2013/08/07 | 460 | 465 | 455 | 460 | 312,000 |
| 2013/08/06 | 451 | 465 | 449 | 460 | 386,000 |
| 2013/08/05 | 442 | 447 | 441 | 444 | 141,000 |
| 2013/08/02 | 429 | 434 | 425 | 434 | 141,000 |
| 2013/08/01 | 415 | 424 | 410 | 424 | 147,000 |
| 2013/07/31 | 418 | 418 | 409 | 415 | 123,000 |
| 2013/07/30 | 398 | 422 | 398 | 421 | 295,000 |
| 2013/07/29 | 423 | 424 | 398 | 403 | 500,000 |
| 2013/07/26 | 444 | 445 | 431 | 434 | 290,000 |
| 2013/07/25 | 460 | 460 | 444 | 448 | 281,000 |
| 2013/07/24 | 462 | 462 | 453 | 458 | 119,000 |
| 2013/07/23 | 455 | 462 | 454 | 458 | 228,000 |
| 2013/07/22 | 464 | 469 | 453 | 461 | 243,000 |
| 2013/07/19 | 472 | 479 | 457 | 467 | 433,000 |
| 2013/07/18 | 472 | 481 | 471 | 473 | 197,000 |
| 2013/07/17 | 476 | 480 | 467 | 475 | 222,000 |
| 2013/07/16 | 489 | 495 | 477 | 478 | 310,000 |
| 2013/07/12 | 488 | 496 | 481 | 484 | 363,000 |
| 2013/07/11 | 479 | 491 | 478 | 488 | 237,000 |
| 2013/07/10 | 479 | 493 | 479 | 483 | 258,000 |
| 2013/07/09 | 481 | 485 | 472 | 483 | 236,000 |
| 2013/07/08 | 493 | 493 | 471 | 476 | 491,000 |
| 2013/07/05 | 482 | 493 | 475 | 487 | 542,000 |
| 2013/07/04 | 455 | 478 | 455 | 474 | 452,000 |
| 2013/07/03 | 456 | 460 | 444 | 455 | 214,000 |
| 2013/07/02 | 460 | 464 | 434 | 454 | 417,000 |
| 2013/07/01 | 434 | 452 | 427 | 450 | 493,000 |
| 2013/06/28 | 418 | 428 | 416 | 425 | 249,000 |
| 2013/06/27 | 407 | 416 | 387 | 411 | 403,000 |
| 2013/06/26 | 435 | 435 | 403 | 404 | 396,000 |
| 2013/06/25 | 434 | 442 | 421 | 429 | 282,000 |
| 2013/06/24 | 445 | 446 | 437 | 442 | 178,000 |
| 2013/06/21 | 431 | 443 | 414 | 442 | 390,000 |
| 2013/06/20 | 440 | 442 | 433 | 438 | 199,000 |
| 2013/06/19 | 446 | 449 | 432 | 435 | 245,000 |
| 2013/06/18 | 442 | 446 | 438 | 442 | 211,000 |
| 2013/06/17 | 415 | 445 | 415 | 442 | 302,000 |
| 2013/06/14 | 443 | 443 | 422 | 423 | 329,000 |
| 2013/06/13 | 430 | 435 | 420 | 427 | 302,000 |
| 2013/06/12 | 430 | 450 | 420 | 444 | 405,000 |
| 2013/06/11 | 456 | 461 | 430 | 433 | 726,000 |
| 2013/06/10 | 439 | 464 | 435 | 458 | 821,000 |
| 2013/06/07 | 397 | 414 | 394 | 402 | 632,000 |
| 2013/06/06 | 426 | 448 | 410 | 411 | 769,000 |
| 2013/06/05 | 446 | 483 | 432 | 440 | 1,349,000 |
| 2013/06/04 | 418 | 450 | 406 | 446 | 673,000 |
| 2013/06/03 | 418 | 435 | 410 | 423 | 645,000 |
| 2013/05/31 | 413 | 429 | 411 | 417 | 343,000 |
| 2013/05/30 | 411 | 430 | 408 | 411 | 468,000 |
| 2013/05/29 | 408 | 438 | 407 | 430 | 811,000 |
| 2013/05/28 | 411 | 429 | 391 | 400 | 1,146,000 |
| 2013/05/27 | 425 | 431 | 406 | 422 | 459,000 |
| 2013/05/24 | 432 | 457 | 426 | 435 | 554,000 |
| 2013/05/23 | 470 | 472 | 435 | 436 | 695,000 |
| 2013/05/22 | 474 | 483 | 465 | 471 | 390,000 |
| 2013/05/21 | 488 | 488 | 471 | 479 | 386,000 |
| 2013/05/20 | 498 | 502 | 487 | 488 | 431,000 |
| 2013/05/17 | 455 | 492 | 450 | 486 | 904,000 |
| 2013/05/16 | 474 | 477 | 432 | 452 | 802,000 |
| 2013/05/15 | 503 | 503 | 473 | 479 | 773,000 |
| 2013/05/14 | 487 | 498 | 467 | 495 | 1,081,000 |
| 2013/05/13 | 512 | 521 | 507 | 519 | 443,000 |
| 2013/05/10 | 528 | 530 | 514 | 517 | 584,000 |
| 2013/05/09 | 533 | 536 | 524 | 524 | 381,000 |
| 2013/05/08 | 536 | 543 | 519 | 528 | 852,000 |
| 2013/05/07 | 525 | 542 | 517 | 529 | 1,098,000 |
| 2013/05/02 | 518 | 518 | 511 | 515 | 274,000 |
| 2013/05/01 | 535 | 535 | 520 | 521 | 397,000 |
| 2013/04/30 | 516 | 535 | 509 | 532 | 834,000 |
| 2013/04/26 | 523 | 537 | 516 | 516 | 727,000 |
| 2013/04/25 | 530 | 536 | 509 | 526 | 871,000 |
| 2013/04/24 | 536 | 546 | 513 | 526 | 1,096,000 |
| 2013/04/23 | 489 | 544 | 487 | 539 | 3,241,000 |
| 2013/04/22 | 461 | 485 | 459 | 485 | 1,367,000 |
| 2013/04/19 | 463 | 463 | 451 | 454 | 343,000 |
| 2013/04/18 | 466 | 474 | 460 | 462 | 428,000 |
| 2013/04/17 | 474 | 475 | 465 | 467 | 323,000 |
| 2013/04/16 | 465 | 476 | 465 | 466 | 754,000 |
| 2013/04/15 | 461 | 488 | 461 | 480 | 1,296,000 |
| 2013/04/12 | 460 | 497 | 453 | 472 | 2,012,000 |
| 2013/04/11 | 460 | 463 | 445 | 460 | 2,267,000 |
| 2013/04/10 | 398 | 469 | 398 | 460 | 6,742,000 |
| 2013/04/09 | 374 | 400 | 372 | 391 | 2,313,000 |
| 2013/04/08 | 347 | 368 | 344 | 367 | 1,090,000 |
| 2013/04/05 | 347 | 347 | 342 | 342 | 462,000 |
| 2013/04/04 | 336 | 344 | 332 | 344 | 449,000 |
| 2013/04/03 | 335 | 341 | 335 | 337 | 318,000 |
| 2013/04/02 | 312 | 334 | 301 | 329 | 653,000 |
| 2013/04/01 | 340 | 342 | 318 | 320 | 449,000 |
| 2013/03/29 | 348 | 348 | 337 | 342 | 460,000 |
| 2013/03/28 | 359 | 359 | 345 | 350 | 256,000 |
| 2013/03/27 | 344 | 359 | 344 | 357 | 451,000 |
| 2013/03/26 | 353 | 354 | 346 | 350 | 347,000 |
| 2013/03/25 | 355 | 360 | 354 | 357 | 337,000 |
| 2013/03/22 | 367 | 367 | 350 | 353 | 661,000 |
| 2013/03/21 | 361 | 369 | 357 | 367 | 586,000 |
| 2013/03/19 | 369 | 371 | 352 | 356 | 928,000 |
| 2013/03/18 | 374 | 383 | 363 | 363 | 2,490,000 |
| 2013/03/15 | 355 | 364 | 350 | 358 | 831,000 |
| 2013/03/14 | 351 | 355 | 350 | 353 | 576,000 |
| 2013/03/13 | 344 | 353 | 341 | 349 | 515,000 |
| 2013/03/12 | 362 | 362 | 343 | 344 | 742,000 |
| 2013/03/11 | 354 | 361 | 352 | 360 | 510,000 |
| 2013/03/08 | 356 | 360 | 352 | 356 | 477,000 |
| 2013/03/07 | 360 | 361 | 355 | 356 | 400,000 |
| 2013/03/06 | 359 | 366 | 355 | 362 | 626,000 |
| 2013/03/05 | 367 | 370 | 355 | 358 | 974,000 |
| 2013/03/04 | 355 | 368 | 355 | 367 | 1,417,000 |
| 2013/03/01 | 337 | 359 | 337 | 352 | 1,632,000 |
| 2013/02/28 | 336 | 341 | 331 | 339 | 713,000 |
| 2013/02/27 | 325 | 340 | 325 | 335 | 796,000 |
| 2013/02/26 | 319 | 332 | 319 | 324 | 615,000 |
| 2013/02/25 | 319 | 328 | 316 | 327 | 495,000 |
| 2013/02/22 | 314 | 320 | 309 | 318 | 362,000 |
| 2013/02/21 | 320 | 324 | 314 | 320 | 336,000 |
| 2013/02/20 | 324 | 326 | 320 | 322 | 380,000 |
| 2013/02/19 | 314 | 326 | 313 | 317 | 519,000 |
| 2013/02/18 | 306 | 314 | 306 | 311 | 321,000 |
| 2013/02/15 | 311 | 311 | 293 | 304 | 752,000 |
| 2013/02/14 | 318 | 322 | 307 | 314 | 655,000 |
| 2013/02/13 | 344 | 345 | 317 | 323 | 1,357,000 |
| 2013/02/12 | 344 | 354 | 335 | 341 | 2,073,000 |
| 2013/02/08 | 334 | 334 | 321 | 333 | 744,000 |
| 2013/02/07 | 323 | 333 | 320 | 333 | 797,000 |
| 2013/02/06 | 309 | 327 | 307 | 321 | 862,000 |
| 2013/02/05 | 302 | 305 | 301 | 301 | 122,000 |
| 2013/02/04 | 309 | 309 | 303 | 305 | 142,000 |
| 2013/02/01 | 308 | 312 | 305 | 309 | 198,000 |
| 2013/01/31 | 312 | 313 | 303 | 307 | 307,000 |
| 2013/01/30 | 300 | 316 | 300 | 311 | 625,000 |
| 2013/01/29 | 302 | 309 | 299 | 302 | 245,000 |
| 2013/01/28 | 310 | 310 | 304 | 304 | 186,000 |
| 2013/01/25 | 308 | 312 | 303 | 309 | 254,000 |
| 2013/01/24 | 297 | 309 | 295 | 308 | 461,000 |
| 2013/01/23 | 311 | 313 | 300 | 303 | 534,000 |
| 2013/01/22 | 320 | 321 | 311 | 317 | 263,000 |
| 2013/01/21 | 325 | 328 | 315 | 320 | 370,000 |
| 2013/01/18 | 323 | 325 | 315 | 319 | 360,000 |
| 2013/01/17 | 332 | 333 | 307 | 316 | 739,000 |
| 2013/01/16 | 333 | 339 | 322 | 331 | 920,000 |
| 2013/01/15 | 335 | 336 | 327 | 328 | 434,000 |
| 2013/01/11 | 335 | 338 | 327 | 333 | 717,000 |
| 2013/01/10 | 336 | 336 | 330 | 333 | 967,000 |
| 2013/01/09 | 303 | 337 | 302 | 335 | 1,711,000 |
| 2013/01/08 | 307 | 315 | 300 | 304 | 764,000 |
| 2013/01/07 | 302 | 311 | 295 | 308 | 675,000 |
| 2013/01/04 | 308 | 311 | 299 | 303 | 477,000 |