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 |
---|---|---|---|---|---|
2014/12/30 | 465 | 470 | 460 | 465 | 321,000 |
2014/12/29 | 462 | 470 | 462 | 467 | 390,000 |
2014/12/26 | 446 | 464 | 445 | 460 | 453,000 |
2014/12/25 | 445 | 445 | 436 | 443 | 336,000 |
2014/12/24 | 450 | 453 | 440 | 443 | 438,000 |
2014/12/22 | 454 | 454 | 445 | 450 | 183,000 |
2014/12/19 | 458 | 458 | 450 | 454 | 222,000 |
2014/12/18 | 460 | 460 | 453 | 455 | 203,000 |
2014/12/17 | 435 | 455 | 435 | 452 | 220,000 |
2014/12/16 | 450 | 450 | 436 | 440 | 262,000 |
2014/12/15 | 462 | 464 | 456 | 456 | 133,000 |
2014/12/12 | 458 | 467 | 455 | 460 | 317,000 |
2014/12/11 | 451 | 455 | 445 | 454 | 243,000 |
2014/12/10 | 461 | 461 | 454 | 460 | 244,000 |
2014/12/09 | 461 | 469 | 459 | 464 | 304,000 |
2014/12/08 | 465 | 467 | 462 | 463 | 182,000 |
2014/12/05 | 467 | 468 | 462 | 465 | 264,000 |
2014/12/04 | 460 | 473 | 459 | 470 | 597,000 |
2014/12/03 | 460 | 463 | 457 | 458 | 212,000 |
2014/12/02 | 459 | 460 | 454 | 460 | 164,000 |
2014/12/01 | 461 | 468 | 458 | 458 | 670,000 |
2014/11/28 | 447 | 459 | 445 | 455 | 713,000 |
2014/11/27 | 448 | 448 | 441 | 445 | 342,000 |
2014/11/26 | 429 | 449 | 429 | 444 | 621,000 |
2014/11/25 | 438 | 438 | 431 | 432 | 222,000 |
2014/11/21 | 432 | 435 | 428 | 434 | 144,000 |
2014/11/20 | 439 | 439 | 432 | 432 | 169,000 |
2014/11/19 | 435 | 443 | 435 | 438 | 295,000 |
2014/11/18 | 428 | 433 | 426 | 433 | 209,000 |
2014/11/17 | 427 | 431 | 423 | 424 | 298,000 |
2014/11/14 | 432 | 434 | 427 | 430 | 243,000 |
2014/11/13 | 421 | 435 | 421 | 432 | 313,000 |
2014/11/12 | 432 | 436 | 425 | 426 | 366,000 |
2014/11/11 | 432 | 447 | 423 | 432 | 1,277,000 |
2014/11/10 | 434 | 434 | 428 | 429 | 184,000 |
2014/11/07 | 434 | 436 | 431 | 433 | 379,000 |
2014/11/06 | 438 | 445 | 429 | 431 | 998,000 |
2014/11/05 | 425 | 440 | 424 | 435 | 1,509,000 |
2014/11/04 | 404 | 435 | 394 | 423 | 1,613,000 |
2014/10/31 | 393 | 401 | 393 | 399 | 399,000 |
2014/10/30 | 398 | 400 | 392 | 393 | 254,000 |
2014/10/29 | 401 | 405 | 398 | 400 | 207,000 |
2014/10/28 | 406 | 406 | 396 | 400 | 254,000 |
2014/10/27 | 398 | 408 | 396 | 407 | 296,000 |
2014/10/24 | 401 | 401 | 390 | 393 | 226,000 |
2014/10/23 | 397 | 403 | 393 | 395 | 328,000 |
2014/10/22 | 388 | 402 | 388 | 398 | 411,000 |
2014/10/21 | 386 | 388 | 382 | 382 | 172,000 |
2014/10/20 | 381 | 388 | 378 | 386 | 196,000 |
2014/10/17 | 377 | 381 | 370 | 370 | 230,000 |
2014/10/16 | 378 | 381 | 375 | 377 | 216,000 |
2014/10/15 | 382 | 388 | 380 | 386 | 159,000 |
2014/10/14 | 382 | 383 | 372 | 376 | 277,000 |
2014/10/10 | 385 | 392 | 380 | 388 | 414,000 |
2014/10/09 | 408 | 408 | 395 | 395 | 153,000 |
2014/10/08 | 401 | 406 | 395 | 405 | 303,000 |
2014/10/07 | 410 | 413 | 407 | 407 | 124,000 |
2014/10/06 | 409 | 413 | 407 | 413 | 81,000 |
2014/10/03 | 400 | 408 | 400 | 407 | 157,000 |
2014/10/02 | 411 | 411 | 400 | 401 | 308,000 |
2014/10/01 | 421 | 423 | 415 | 415 | 204,000 |
2014/09/30 | 430 | 431 | 417 | 424 | 328,000 |
2014/09/29 | 432 | 434 | 430 | 434 | 217,000 |
2014/09/26 | 423 | 434 | 418 | 432 | 743,000 |
2014/09/25 | 419 | 423 | 415 | 423 | 200,000 |
2014/09/24 | 413 | 419 | 413 | 417 | 152,000 |
2014/09/22 | 419 | 419 | 410 | 418 | 195,000 |
2014/09/19 | 417 | 418 | 415 | 417 | 119,000 |
2014/09/18 | 416 | 416 | 412 | 414 | 108,000 |
2014/09/17 | 419 | 420 | 415 | 415 | 102,000 |
2014/09/16 | 419 | 419 | 415 | 418 | 131,000 |
2014/09/12 | 418 | 422 | 417 | 419 | 229,000 |
2014/09/11 | 424 | 427 | 420 | 422 | 169,000 |
2014/09/10 | 426 | 428 | 419 | 425 | 218,000 |
2014/09/09 | 430 | 434 | 425 | 427 | 209,000 |
2014/09/08 | 423 | 430 | 423 | 430 | 195,000 |
2014/09/05 | 425 | 427 | 421 | 423 | 231,000 |
2014/09/04 | 428 | 430 | 421 | 425 | 229,000 |
2014/09/03 | 433 | 433 | 426 | 430 | 298,000 |
2014/09/02 | 438 | 441 | 430 | 434 | 567,000 |
2014/09/01 | 425 | 435 | 423 | 435 | 527,000 |
2014/08/29 | 417 | 424 | 414 | 421 | 649,000 |
2014/08/28 | 417 | 417 | 412 | 414 | 375,000 |
2014/08/27 | 404 | 418 | 400 | 417 | 739,000 |
2014/08/26 | 393 | 402 | 393 | 399 | 319,000 |
2014/08/25 | 396 | 397 | 391 | 393 | 253,000 |
2014/08/22 | 401 | 402 | 394 | 396 | 274,000 |
2014/08/21 | 400 | 402 | 400 | 401 | 210,000 |
2014/08/20 | 403 | 404 | 399 | 400 | 288,000 |
2014/08/19 | 403 | 405 | 400 | 405 | 460,000 |
2014/08/18 | 397 | 400 | 395 | 398 | 323,000 |
2014/08/15 | 394 | 395 | 390 | 394 | 277,000 |
2014/08/14 | 386 | 398 | 384 | 395 | 598,000 |
2014/08/13 | 391 | 391 | 385 | 388 | 359,000 |
2014/08/12 | 389 | 393 | 387 | 389 | 556,000 |
2014/08/11 | 405 | 407 | 386 | 388 | 1,211,000 |
2014/08/08 | 432 | 436 | 420 | 423 | 497,000 |
2014/08/07 | 439 | 440 | 433 | 439 | 361,000 |
2014/08/06 | 430 | 437 | 427 | 436 | 497,000 |
2014/08/05 | 440 | 444 | 434 | 435 | 973,000 |
2014/08/04 | 423 | 428 | 423 | 425 | 166,000 |
2014/08/01 | 422 | 428 | 420 | 425 | 244,000 |
2014/07/31 | 434 | 434 | 425 | 429 | 174,000 |
2014/07/30 | 437 | 438 | 430 | 433 | 270,000 |
2014/07/29 | 442 | 444 | 436 | 438 | 376,000 |
2014/07/28 | 426 | 440 | 425 | 439 | 850,000 |
2014/07/25 | 425 | 427 | 422 | 426 | 393,000 |
2014/07/24 | 422 | 425 | 419 | 421 | 289,000 |
2014/07/23 | 420 | 427 | 417 | 424 | 679,000 |
2014/07/22 | 408 | 417 | 407 | 417 | 343,000 |
2014/07/18 | 405 | 407 | 401 | 404 | 162,000 |
2014/07/17 | 405 | 411 | 405 | 409 | 223,000 |
2014/07/16 | 406 | 411 | 404 | 406 | 188,000 |
2014/07/15 | 402 | 410 | 402 | 408 | 219,000 |
2014/07/14 | 400 | 403 | 396 | 401 | 257,000 |
2014/07/11 | 401 | 404 | 398 | 402 | 233,000 |
2014/07/10 | 412 | 412 | 404 | 405 | 303,000 |
2014/07/09 | 413 | 415 | 408 | 409 | 269,000 |
2014/07/08 | 415 | 415 | 410 | 415 | 220,000 |
2014/07/07 | 418 | 419 | 415 | 415 | 131,000 |
2014/07/04 | 418 | 419 | 415 | 418 | 181,000 |
2014/07/03 | 414 | 416 | 413 | 414 | 238,000 |
2014/07/02 | 416 | 418 | 414 | 414 | 208,000 |
2014/07/01 | 414 | 417 | 413 | 414 | 266,000 |
2014/06/30 | 415 | 416 | 412 | 414 | 228,000 |
2014/06/27 | 412 | 416 | 409 | 413 | 333,000 |
2014/06/26 | 417 | 417 | 411 | 413 | 310,000 |
2014/06/25 | 415 | 417 | 413 | 416 | 234,000 |
2014/06/24 | 416 | 416 | 412 | 414 | 238,000 |
2014/06/23 | 421 | 421 | 416 | 416 | 269,000 |
2014/06/20 | 424 | 424 | 418 | 420 | 384,000 |
2014/06/19 | 422 | 425 | 419 | 423 | 310,000 |
2014/06/18 | 423 | 423 | 415 | 420 | 342,000 |
2014/06/17 | 423 | 424 | 418 | 420 | 282,000 |
2014/06/16 | 430 | 431 | 422 | 423 | 258,000 |
2014/06/13 | 426 | 432 | 422 | 432 | 511,000 |
2014/06/12 | 432 | 433 | 428 | 431 | 196,000 |
2014/06/11 | 431 | 436 | 430 | 434 | 299,000 |
2014/06/10 | 444 | 444 | 428 | 431 | 561,000 |
2014/06/09 | 438 | 444 | 433 | 442 | 530,000 |
2014/06/06 | 419 | 432 | 416 | 431 | 709,000 |
2014/06/05 | 425 | 425 | 416 | 418 | 311,000 |
2014/06/04 | 419 | 420 | 414 | 419 | 255,000 |
2014/06/03 | 420 | 424 | 413 | 418 | 476,000 |
2014/06/02 | 414 | 416 | 410 | 415 | 374,000 |
2014/05/30 | 414 | 414 | 406 | 410 | 615,000 |
2014/05/29 | 415 | 415 | 406 | 409 | 468,000 |
2014/05/28 | 416 | 425 | 412 | 413 | 632,000 |
2014/05/27 | 417 | 417 | 411 | 411 | 199,000 |
2014/05/26 | 414 | 418 | 413 | 416 | 201,000 |
2014/05/23 | 415 | 417 | 411 | 413 | 294,000 |
2014/05/22 | 407 | 413 | 404 | 410 | 283,000 |
2014/05/21 | 403 | 407 | 398 | 401 | 320,000 |
2014/05/20 | 404 | 409 | 404 | 405 | 188,000 |
2014/05/19 | 417 | 419 | 404 | 404 | 534,000 |
2014/05/16 | 410 | 421 | 400 | 419 | 1,026,000 |
2014/05/15 | 429 | 432 | 416 | 416 | 1,287,000 |
2014/05/14 | 439 | 450 | 438 | 445 | 361,000 |
2014/05/13 | 434 | 444 | 433 | 442 | 290,000 |
2014/05/12 | 435 | 445 | 430 | 433 | 401,000 |
2014/05/09 | 446 | 449 | 436 | 438 | 737,000 |
2014/05/08 | 457 | 457 | 448 | 452 | 282,000 |
2014/05/07 | 467 | 468 | 450 | 452 | 855,000 |
2014/05/02 | 466 | 474 | 462 | 474 | 525,000 |
2014/05/01 | 463 | 469 | 461 | 465 | 379,000 |
2014/04/30 | 476 | 476 | 461 | 466 | 555,000 |
2014/04/28 | 477 | 478 | 467 | 470 | 709,000 |
2014/04/25 | 464 | 488 | 460 | 482 | 1,512,000 |
2014/04/24 | 464 | 469 | 456 | 464 | 996,000 |
2014/04/23 | 452 | 460 | 441 | 459 | 1,454,000 |
2014/04/22 | 459 | 465 | 450 | 452 | 2,719,000 |
2014/04/21 | 436 | 442 | 429 | 431 | 425,000 |
2014/04/18 | 428 | 445 | 427 | 438 | 1,055,000 |
2014/04/17 | 418 | 429 | 414 | 426 | 585,000 |
2014/04/16 | 405 | 417 | 402 | 417 | 373,000 |
2014/04/15 | 395 | 407 | 387 | 406 | 508,000 |
2014/04/14 | 389 | 394 | 387 | 387 | 136,000 |
2014/04/11 | 381 | 391 | 379 | 389 | 271,000 |
2014/04/10 | 400 | 406 | 391 | 392 | 197,000 |
2014/04/09 | 400 | 402 | 392 | 393 | 287,000 |
2014/04/08 | 413 | 413 | 405 | 405 | 179,000 |
2014/04/07 | 415 | 421 | 414 | 417 | 203,000 |
2014/04/04 | 420 | 425 | 416 | 423 | 191,000 |
2014/04/03 | 426 | 426 | 420 | 421 | 240,000 |
2014/04/02 | 428 | 429 | 423 | 425 | 306,000 |
2014/04/01 | 412 | 424 | 405 | 422 | 431,000 |
2014/03/31 | 410 | 413 | 403 | 409 | 358,000 |
2014/03/28 | 387 | 401 | 383 | 400 | 341,000 |
2014/03/27 | 379 | 389 | 371 | 387 | 524,000 |
2014/03/26 | 391 | 397 | 379 | 383 | 460,000 |
2014/03/25 | 395 | 395 | 385 | 386 | 392,000 |
2014/03/24 | 371 | 408 | 371 | 399 | 867,000 |
2014/03/20 | 387 | 389 | 368 | 371 | 614,000 |
2014/03/19 | 397 | 400 | 386 | 389 | 287,000 |
2014/03/18 | 394 | 397 | 390 | 392 | 272,000 |
2014/03/17 | 405 | 410 | 382 | 385 | 568,000 |
2014/03/14 | 411 | 417 | 407 | 407 | 434,000 |
2014/03/13 | 427 | 431 | 422 | 424 | 325,000 |
2014/03/12 | 438 | 438 | 429 | 429 | 296,000 |
2014/03/11 | 444 | 446 | 440 | 445 | 293,000 |
2014/03/10 | 434 | 445 | 431 | 439 | 414,000 |
2014/03/07 | 429 | 438 | 428 | 430 | 410,000 |
2014/03/06 | 426 | 429 | 424 | 427 | 220,000 |
2014/03/05 | 436 | 438 | 424 | 426 | 293,000 |
2014/03/04 | 420 | 431 | 418 | 430 | 190,000 |
2014/03/03 | 427 | 428 | 420 | 426 | 219,000 |
2014/02/28 | 438 | 439 | 430 | 434 | 255,000 |
2014/02/27 | 450 | 450 | 434 | 436 | 553,000 |
2014/02/26 | 454 | 454 | 447 | 448 | 374,000 |
2014/02/25 | 453 | 462 | 453 | 456 | 212,000 |
2014/02/24 | 451 | 462 | 448 | 454 | 253,000 |
2014/02/21 | 452 | 456 | 448 | 454 | 294,000 |
2014/02/20 | 459 | 461 | 449 | 450 | 335,000 |
2014/02/19 | 461 | 467 | 455 | 458 | 371,000 |
2014/02/18 | 467 | 472 | 456 | 468 | 394,000 |
2014/02/17 | 464 | 470 | 452 | 467 | 327,000 |
2014/02/14 | 475 | 477 | 455 | 463 | 482,000 |
2014/02/13 | 480 | 486 | 474 | 474 | 628,000 |
2014/02/12 | 482 | 492 | 478 | 483 | 1,095,000 |
2014/02/10 | 506 | 507 | 485 | 502 | 746,000 |
2014/02/07 | 512 | 521 | 490 | 499 | 810,000 |
2014/02/06 | 485 | 514 | 475 | 504 | 641,000 |
2014/02/05 | 469 | 483 | 458 | 480 | 673,000 |
2014/02/04 | 463 | 466 | 446 | 451 | 843,000 |
2014/02/03 | 507 | 507 | 488 | 489 | 437,000 |
2014/01/31 | 518 | 522 | 502 | 507 | 446,000 |
2014/01/30 | 514 | 521 | 507 | 512 | 826,000 |
2014/01/29 | 495 | 525 | 495 | 524 | 1,180,000 |
2014/01/28 | 485 | 496 | 482 | 485 | 485,000 |
2014/01/27 | 489 | 490 | 482 | 483 | 419,000 |
2014/01/24 | 495 | 498 | 492 | 492 | 456,000 |
2014/01/23 | 510 | 512 | 500 | 502 | 576,000 |
2014/01/22 | 513 | 513 | 496 | 503 | 528,000 |
2014/01/21 | 502 | 510 | 502 | 509 | 383,000 |
2014/01/20 | 511 | 511 | 500 | 505 | 422,000 |
2014/01/17 | 502 | 515 | 500 | 510 | 461,000 |
2014/01/16 | 509 | 510 | 500 | 503 | 602,000 |
2014/01/15 | 512 | 514 | 505 | 508 | 516,000 |
2014/01/14 | 514 | 516 | 506 | 511 | 345,000 |
2014/01/10 | 522 | 525 | 515 | 523 | 308,000 |
2014/01/09 | 532 | 532 | 521 | 525 | 271,000 |
2014/01/08 | 530 | 533 | 528 | 533 | 166,000 |
2014/01/07 | 530 | 540 | 522 | 525 | 480,000 |
2014/01/06 | 532 | 549 | 528 | 530 | 1,196,000 |