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 |
---|---|---|---|---|---|
2016/12/30 | 343 | 349 | 343 | 347 | 109,000 |
2016/12/29 | 346 | 348 | 342 | 346 | 91,000 |
2016/12/28 | 344 | 350 | 343 | 350 | 91,000 |
2016/12/27 | 347 | 348 | 339 | 342 | 330,000 |
2016/12/26 | 350 | 351 | 345 | 347 | 115,000 |
2016/12/22 | 356 | 356 | 347 | 352 | 152,000 |
2016/12/21 | 359 | 359 | 351 | 356 | 192,000 |
2016/12/20 | 342 | 359 | 341 | 359 | 497,000 |
2016/12/19 | 337 | 342 | 336 | 342 | 168,000 |
2016/12/16 | 340 | 342 | 337 | 339 | 183,000 |
2016/12/15 | 340 | 342 | 338 | 340 | 177,000 |
2016/12/14 | 343 | 343 | 324 | 340 | 351,000 |
2016/12/13 | 338 | 344 | 338 | 343 | 118,000 |
2016/12/12 | 341 | 345 | 336 | 339 | 244,000 |
2016/12/09 | 337 | 339 | 335 | 339 | 247,000 |
2016/12/08 | 330 | 335 | 329 | 333 | 158,000 |
2016/12/07 | 323 | 329 | 323 | 328 | 160,000 |
2016/12/06 | 324 | 327 | 321 | 326 | 154,000 |
2016/12/05 | 325 | 326 | 320 | 324 | 194,000 |
2016/12/02 | 318 | 328 | 318 | 325 | 279,000 |
2016/12/01 | 318 | 324 | 318 | 320 | 197,000 |
2016/11/30 | 317 | 318 | 315 | 317 | 90,000 |
2016/11/29 | 314 | 318 | 313 | 315 | 188,000 |
2016/11/28 | 310 | 317 | 309 | 317 | 199,000 |
2016/11/25 | 309 | 311 | 306 | 310 | 237,000 |
2016/11/24 | 301 | 310 | 300 | 309 | 450,000 |
2016/11/22 | 293 | 299 | 292 | 297 | 272,000 |
2016/11/21 | 287 | 295 | 287 | 293 | 216,000 |
2016/11/18 | 278 | 286 | 278 | 286 | 391,000 |
2016/11/17 | 274 | 276 | 273 | 276 | 46,000 |
2016/11/16 | 274 | 276 | 272 | 276 | 144,000 |
2016/11/15 | 272 | 276 | 271 | 273 | 185,000 |
2016/11/14 | 284 | 285 | 277 | 280 | 182,000 |
2016/11/11 | 277 | 285 | 276 | 279 | 199,000 |
2016/11/10 | 272 | 277 | 271 | 272 | 142,000 |
2016/11/09 | 279 | 279 | 259 | 263 | 257,000 |
2016/11/08 | 276 | 278 | 276 | 278 | 74,000 |
2016/11/07 | 274 | 277 | 274 | 276 | 108,000 |
2016/11/04 | 273 | 273 | 268 | 272 | 124,000 |
2016/11/02 | 279 | 279 | 276 | 276 | 165,000 |
2016/11/01 | 281 | 281 | 278 | 280 | 122,000 |
2016/10/31 | 279 | 283 | 277 | 282 | 183,000 |
2016/10/28 | 270 | 276 | 270 | 276 | 246,000 |
2016/10/27 | 274 | 275 | 267 | 269 | 232,000 |
2016/10/26 | 269 | 273 | 269 | 273 | 213,000 |
2016/10/25 | 264 | 268 | 264 | 267 | 234,000 |
2016/10/24 | 258 | 263 | 258 | 263 | 82,000 |
2016/10/21 | 261 | 261 | 259 | 259 | 102,000 |
2016/10/20 | 256 | 261 | 256 | 260 | 193,000 |
2016/10/19 | 257 | 258 | 256 | 257 | 124,000 |
2016/10/18 | 258 | 259 | 257 | 258 | 108,000 |
2016/10/17 | 256 | 258 | 256 | 258 | 47,000 |
2016/10/14 | 255 | 256 | 255 | 255 | 38,000 |
2016/10/13 | 256 | 257 | 255 | 256 | 146,000 |
2016/10/12 | 256 | 258 | 256 | 256 | 47,000 |
2016/10/11 | 258 | 259 | 257 | 258 | 71,000 |
2016/10/07 | 255 | 258 | 255 | 257 | 66,000 |
2016/10/06 | 256 | 257 | 255 | 255 | 76,000 |
2016/10/05 | 258 | 258 | 255 | 256 | 49,000 |
2016/10/04 | 254 | 257 | 254 | 257 | 38,000 |
2016/10/03 | 257 | 257 | 253 | 253 | 78,000 |
2016/09/30 | 256 | 257 | 253 | 253 | 85,000 |
2016/09/29 | 259 | 260 | 254 | 258 | 170,000 |
2016/09/28 | 260 | 260 | 257 | 258 | 42,000 |
2016/09/27 | 256 | 260 | 254 | 260 | 73,000 |
2016/09/26 | 258 | 258 | 256 | 256 | 47,000 |
2016/09/23 | 256 | 258 | 255 | 257 | 103,000 |
2016/09/21 | 254 | 256 | 251 | 254 | 68,000 |
2016/09/20 | 252 | 256 | 251 | 253 | 66,000 |
2016/09/16 | 252 | 254 | 252 | 253 | 71,000 |
2016/09/15 | 256 | 257 | 253 | 253 | 62,000 |
2016/09/14 | 257 | 257 | 257 | 257 | 35,000 |
2016/09/13 | 260 | 260 | 257 | 257 | 57,000 |
2016/09/12 | 258 | 258 | 257 | 258 | 64,000 |
2016/09/09 | 262 | 263 | 258 | 261 | 189,000 |
2016/09/08 | 261 | 263 | 257 | 263 | 89,000 |
2016/09/07 | 259 | 262 | 258 | 262 | 104,000 |
2016/09/06 | 258 | 261 | 258 | 261 | 72,000 |
2016/09/05 | 260 | 260 | 257 | 258 | 59,000 |
2016/09/02 | 258 | 258 | 256 | 258 | 57,000 |
2016/09/01 | 258 | 259 | 256 | 259 | 69,000 |
2016/08/31 | 255 | 257 | 253 | 257 | 97,000 |
2016/08/30 | 255 | 255 | 253 | 253 | 49,000 |
2016/08/29 | 256 | 258 | 253 | 257 | 67,000 |
2016/08/26 | 258 | 258 | 253 | 254 | 72,000 |
2016/08/25 | 262 | 262 | 254 | 258 | 103,000 |
2016/08/24 | 251 | 265 | 251 | 257 | 643,000 |
2016/08/23 | 253 | 253 | 249 | 250 | 73,000 |
2016/08/22 | 251 | 252 | 249 | 252 | 92,000 |
2016/08/19 | 249 | 253 | 248 | 250 | 119,000 |
2016/08/18 | 248 | 249 | 247 | 247 | 74,000 |
2016/08/17 | 248 | 250 | 248 | 250 | 87,000 |
2016/08/16 | 252 | 252 | 249 | 249 | 191,000 |
2016/08/15 | 253 | 253 | 250 | 250 | 58,000 |
2016/08/12 | 248 | 253 | 248 | 252 | 85,000 |
2016/08/10 | 250 | 255 | 246 | 247 | 261,000 |
2016/08/09 | 266 | 267 | 251 | 251 | 499,000 |
2016/08/08 | 267 | 273 | 267 | 272 | 116,000 |
2016/08/05 | 266 | 271 | 263 | 264 | 117,000 |
2016/08/04 | 260 | 264 | 260 | 263 | 74,000 |
2016/08/03 | 262 | 263 | 255 | 259 | 238,000 |
2016/08/02 | 275 | 275 | 268 | 269 | 128,000 |
2016/08/01 | 283 | 283 | 272 | 275 | 170,000 |
2016/07/29 | 273 | 282 | 272 | 279 | 218,000 |
2016/07/28 | 278 | 279 | 274 | 277 | 104,000 |
2016/07/27 | 281 | 282 | 275 | 278 | 261,000 |
2016/07/26 | 287 | 287 | 278 | 281 | 93,000 |
2016/07/25 | 290 | 290 | 283 | 287 | 169,000 |
2016/07/22 | 282 | 283 | 279 | 283 | 70,000 |
2016/07/21 | 283 | 285 | 280 | 284 | 196,000 |
2016/07/20 | 278 | 279 | 275 | 278 | 75,000 |
2016/07/19 | 279 | 281 | 271 | 278 | 152,000 |
2016/07/15 | 279 | 283 | 279 | 281 | 112,000 |
2016/07/14 | 279 | 281 | 276 | 278 | 109,000 |
2016/07/13 | 286 | 288 | 276 | 279 | 181,000 |
2016/07/12 | 273 | 283 | 273 | 280 | 324,000 |
2016/07/11 | 258 | 270 | 255 | 269 | 245,000 |
2016/07/08 | 255 | 255 | 249 | 251 | 98,000 |
2016/07/07 | 261 | 262 | 255 | 255 | 95,000 |
2016/07/06 | 264 | 264 | 253 | 260 | 186,000 |
2016/07/05 | 266 | 266 | 264 | 265 | 52,000 |
2016/07/04 | 269 | 270 | 265 | 266 | 93,000 |
2016/07/01 | 268 | 270 | 263 | 269 | 165,000 |
2016/06/30 | 266 | 273 | 264 | 266 | 165,000 |
2016/06/29 | 265 | 268 | 262 | 263 | 209,000 |
2016/06/28 | 260 | 270 | 257 | 260 | 176,000 |
2016/06/27 | 252 | 271 | 252 | 263 | 404,000 |
2016/06/24 | 274 | 274 | 241 | 250 | 369,000 |
2016/06/23 | 264 | 272 | 263 | 271 | 245,000 |
2016/06/22 | 265 | 269 | 261 | 263 | 193,000 |
2016/06/21 | 261 | 270 | 254 | 270 | 314,000 |
2016/06/20 | 249 | 259 | 249 | 258 | 252,000 |
2016/06/17 | 249 | 252 | 241 | 242 | 416,000 |
2016/06/16 | 260 | 260 | 247 | 247 | 247,000 |
2016/06/15 | 262 | 263 | 259 | 259 | 241,000 |
2016/06/14 | 266 | 272 | 262 | 263 | 233,000 |
2016/06/13 | 280 | 280 | 266 | 266 | 435,000 |
2016/06/10 | 283 | 286 | 282 | 285 | 222,000 |
2016/06/09 | 288 | 290 | 285 | 286 | 181,000 |
2016/06/08 | 290 | 292 | 288 | 289 | 150,000 |
2016/06/07 | 290 | 295 | 289 | 290 | 240,000 |
2016/06/06 | 290 | 291 | 285 | 286 | 370,000 |
2016/06/03 | 301 | 303 | 297 | 297 | 290,000 |
2016/06/02 | 304 | 307 | 302 | 303 | 211,000 |
2016/06/01 | 311 | 311 | 306 | 307 | 208,000 |
2016/05/31 | 313 | 315 | 310 | 312 | 275,000 |
2016/05/30 | 313 | 314 | 305 | 310 | 315,000 |
2016/05/27 | 320 | 321 | 311 | 312 | 326,000 |
2016/05/26 | 322 | 323 | 319 | 320 | 119,000 |
2016/05/25 | 319 | 323 | 319 | 320 | 152,000 |
2016/05/24 | 321 | 323 | 319 | 319 | 81,000 |
2016/05/23 | 322 | 323 | 319 | 322 | 99,000 |
2016/05/20 | 321 | 323 | 319 | 321 | 122,000 |
2016/05/19 | 321 | 326 | 320 | 321 | 123,000 |
2016/05/18 | 318 | 328 | 317 | 318 | 254,000 |
2016/05/17 | 315 | 319 | 313 | 318 | 218,000 |
2016/05/16 | 328 | 335 | 316 | 316 | 518,000 |
2016/05/13 | 364 | 364 | 352 | 352 | 149,000 |
2016/05/12 | 364 | 368 | 364 | 366 | 104,000 |
2016/05/11 | 370 | 375 | 365 | 372 | 219,000 |
2016/05/10 | 349 | 370 | 349 | 368 | 304,000 |
2016/05/09 | 346 | 354 | 346 | 348 | 253,000 |
2016/05/06 | 352 | 353 | 347 | 349 | 183,000 |
2016/05/02 | 350 | 357 | 347 | 355 | 181,000 |
2016/04/28 | 362 | 372 | 360 | 361 | 202,000 |
2016/04/27 | 370 | 371 | 365 | 370 | 122,000 |
2016/04/26 | 373 | 373 | 363 | 366 | 198,000 |
2016/04/25 | 383 | 384 | 374 | 375 | 128,000 |
2016/04/22 | 374 | 382 | 373 | 381 | 130,000 |
2016/04/21 | 376 | 380 | 376 | 379 | 159,000 |
2016/04/20 | 387 | 387 | 374 | 375 | 303,000 |
2016/04/19 | 396 | 396 | 376 | 384 | 515,000 |
2016/04/18 | 383 | 396 | 380 | 394 | 1,139,000 |
2016/04/15 | 367 | 372 | 363 | 367 | 199,000 |
2016/04/14 | 354 | 363 | 354 | 360 | 127,000 |
2016/04/13 | 345 | 354 | 343 | 352 | 140,000 |
2016/04/12 | 333 | 346 | 333 | 341 | 155,000 |
2016/04/11 | 342 | 342 | 334 | 338 | 88,000 |
2016/04/08 | 326 | 342 | 323 | 340 | 196,000 |
2016/04/07 | 335 | 340 | 330 | 331 | 174,000 |
2016/04/06 | 335 | 339 | 331 | 337 | 166,000 |
2016/04/05 | 350 | 350 | 336 | 336 | 142,000 |
2016/04/04 | 354 | 356 | 347 | 350 | 122,000 |
2016/04/01 | 377 | 377 | 352 | 353 | 217,000 |
2016/03/31 | 382 | 382 | 375 | 375 | 86,000 |
2016/03/30 | 382 | 382 | 375 | 378 | 100,000 |
2016/03/29 | 376 | 381 | 376 | 381 | 63,000 |
2016/03/28 | 385 | 387 | 381 | 385 | 148,000 |
2016/03/25 | 394 | 395 | 382 | 382 | 173,000 |
2016/03/24 | 380 | 390 | 379 | 390 | 219,000 |
2016/03/23 | 380 | 383 | 377 | 381 | 144,000 |
2016/03/22 | 372 | 377 | 371 | 377 | 142,000 |
2016/03/18 | 367 | 369 | 364 | 366 | 162,000 |
2016/03/17 | 368 | 374 | 365 | 367 | 143,000 |
2016/03/16 | 378 | 378 | 367 | 367 | 174,000 |
2016/03/15 | 377 | 378 | 374 | 375 | 96,000 |
2016/03/14 | 369 | 377 | 368 | 375 | 294,000 |
2016/03/11 | 360 | 369 | 360 | 364 | 262,000 |
2016/03/10 | 366 | 366 | 363 | 366 | 112,000 |
2016/03/09 | 364 | 364 | 358 | 363 | 126,000 |
2016/03/08 | 366 | 367 | 361 | 366 | 121,000 |
2016/03/07 | 370 | 370 | 365 | 368 | 150,000 |
2016/03/04 | 359 | 369 | 357 | 369 | 154,000 |
2016/03/03 | 351 | 358 | 351 | 357 | 150,000 |
2016/03/02 | 354 | 357 | 348 | 350 | 315,000 |
2016/03/01 | 348 | 350 | 346 | 348 | 146,000 |
2016/02/29 | 352 | 355 | 349 | 350 | 142,000 |
2016/02/26 | 354 | 354 | 347 | 347 | 101,000 |
2016/02/25 | 348 | 351 | 345 | 349 | 140,000 |
2016/02/24 | 339 | 343 | 334 | 342 | 132,000 |
2016/02/23 | 355 | 355 | 338 | 341 | 207,000 |
2016/02/22 | 351 | 355 | 347 | 350 | 83,000 |
2016/02/19 | 351 | 353 | 344 | 351 | 113,000 |
2016/02/18 | 352 | 356 | 350 | 352 | 148,000 |
2016/02/17 | 353 | 360 | 345 | 350 | 160,000 |
2016/02/16 | 361 | 362 | 356 | 356 | 145,000 |
2016/02/15 | 356 | 362 | 347 | 360 | 183,000 |
2016/02/12 | 352 | 352 | 335 | 335 | 258,000 |
2016/02/10 | 378 | 378 | 357 | 364 | 280,000 |
2016/02/09 | 381 | 385 | 370 | 370 | 271,000 |
2016/02/08 | 382 | 411 | 382 | 411 | 162,000 |
2016/02/05 | 385 | 392 | 378 | 387 | 123,000 |
2016/02/04 | 403 | 403 | 393 | 395 | 77,000 |
2016/02/03 | 408 | 408 | 396 | 403 | 72,000 |
2016/02/02 | 417 | 417 | 411 | 413 | 92,000 |
2016/02/01 | 408 | 419 | 408 | 418 | 103,000 |
2016/01/29 | 400 | 406 | 394 | 406 | 122,000 |
2016/01/28 | 394 | 400 | 391 | 396 | 138,000 |
2016/01/27 | 382 | 394 | 382 | 393 | 98,000 |
2016/01/26 | 376 | 382 | 371 | 373 | 111,000 |
2016/01/25 | 394 | 395 | 379 | 386 | 178,000 |
2016/01/22 | 360 | 379 | 360 | 378 | 187,000 |
2016/01/21 | 366 | 382 | 356 | 356 | 256,000 |
2016/01/20 | 395 | 395 | 380 | 380 | 176,000 |
2016/01/19 | 402 | 404 | 395 | 398 | 66,000 |
2016/01/18 | 396 | 401 | 388 | 399 | 127,000 |
2016/01/15 | 410 | 411 | 401 | 404 | 134,000 |
2016/01/14 | 401 | 410 | 400 | 408 | 140,000 |
2016/01/13 | 407 | 414 | 404 | 413 | 77,000 |
2016/01/12 | 414 | 415 | 396 | 396 | 145,000 |
2016/01/08 | 415 | 421 | 408 | 414 | 88,000 |
2016/01/07 | 414 | 420 | 413 | 415 | 80,000 |
2016/01/06 | 423 | 430 | 417 | 418 | 111,000 |
2016/01/05 | 428 | 430 | 426 | 427 | 53,000 |
2016/01/04 | 440 | 440 | 427 | 428 | 83,000 |