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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,450 | 4,465 | 4,435 | 4,465 | 4,300 |
| 2017/12/28 | 4,380 | 4,465 | 4,365 | 4,455 | 15,300 |
| 2017/12/27 | 4,335 | 4,380 | 4,335 | 4,375 | 5,200 |
| 2017/12/26 | 4,335 | 4,335 | 4,305 | 4,315 | 7,400 |
| 2017/12/25 | 4,365 | 4,365 | 4,315 | 4,340 | 8,500 |
| 2017/12/22 | 4,335 | 4,360 | 4,330 | 4,345 | 6,900 |
| 2017/12/21 | 4,275 | 4,375 | 4,265 | 4,355 | 13,900 |
| 2017/12/20 | 4,320 | 4,325 | 4,280 | 4,290 | 9,700 |
| 2017/12/19 | 4,355 | 4,355 | 4,310 | 4,310 | 5,800 |
| 2017/12/18 | 4,380 | 4,395 | 4,340 | 4,355 | 10,700 |
| 2017/12/15 | 4,400 | 4,400 | 4,360 | 4,365 | 5,300 |
| 2017/12/14 | 4,385 | 4,400 | 4,370 | 4,400 | 4,600 |
| 2017/12/13 | 4,350 | 4,430 | 4,350 | 4,370 | 12,100 |
| 2017/12/12 | 4,340 | 4,350 | 4,325 | 4,345 | 5,300 |
| 2017/12/11 | 4,405 | 4,405 | 4,325 | 4,355 | 9,000 |
| 2017/12/08 | 4,385 | 4,440 | 4,385 | 4,395 | 9,800 |
| 2017/12/07 | 4,355 | 4,420 | 4,355 | 4,410 | 8,200 |
| 2017/12/06 | 4,375 | 4,445 | 4,340 | 4,340 | 13,900 |
| 2017/12/05 | 4,445 | 4,475 | 4,410 | 4,430 | 9,700 |
| 2017/12/04 | 4,520 | 4,525 | 4,450 | 4,455 | 10,000 |
| 2017/12/01 | 4,575 | 4,595 | 4,520 | 4,530 | 7,200 |
| 2017/11/30 | 4,535 | 4,625 | 4,535 | 4,605 | 11,200 |
| 2017/11/29 | 4,490 | 4,605 | 4,490 | 4,590 | 19,600 |
| 2017/11/28 | 4,525 | 4,535 | 4,465 | 4,475 | 8,600 |
| 2017/11/27 | 4,520 | 4,570 | 4,520 | 4,525 | 8,600 |
| 2017/11/24 | 4,535 | 4,545 | 4,465 | 4,520 | 9,300 |
| 2017/11/22 | 4,375 | 4,535 | 4,360 | 4,510 | 22,300 |
| 2017/11/21 | 4,385 | 4,400 | 4,360 | 4,370 | 8,800 |
| 2017/11/20 | 4,355 | 4,425 | 4,345 | 4,385 | 16,600 |
| 2017/11/17 | 4,400 | 4,405 | 4,345 | 4,360 | 12,800 |
| 2017/11/16 | 4,380 | 4,420 | 4,375 | 4,385 | 7,600 |
| 2017/11/15 | 4,435 | 4,455 | 4,375 | 4,400 | 14,500 |
| 2017/11/14 | 4,290 | 4,500 | 4,275 | 4,475 | 27,400 |
| 2017/11/13 | 4,450 | 4,450 | 4,330 | 4,360 | 8,500 |
| 2017/11/10 | 4,360 | 4,405 | 4,335 | 4,400 | 14,900 |
| 2017/11/09 | 4,475 | 4,495 | 4,360 | 4,430 | 16,400 |
| 2017/11/08 | 4,500 | 4,500 | 4,445 | 4,475 | 8,400 |
| 2017/11/07 | 4,500 | 4,500 | 4,455 | 4,500 | 9,600 |
| 2017/11/06 | 4,515 | 4,515 | 4,490 | 4,505 | 5,700 |
| 2017/11/02 | 4,535 | 4,535 | 4,475 | 4,515 | 9,300 |
| 2017/11/01 | 4,620 | 4,620 | 4,500 | 4,515 | 25,200 |
| 2017/10/31 | 4,565 | 4,645 | 4,560 | 4,645 | 16,600 |
| 2017/10/30 | 4,655 | 4,655 | 4,515 | 4,550 | 40,200 |
| 2017/10/27 | 4,555 | 4,630 | 4,555 | 4,630 | 26,600 |
| 2017/10/26 | 4,480 | 4,555 | 4,480 | 4,545 | 14,800 |
| 2017/10/25 | 4,550 | 4,565 | 4,470 | 4,480 | 17,000 |
| 2017/10/24 | 4,485 | 4,545 | 4,470 | 4,530 | 17,700 |
| 2017/10/23 | 4,450 | 4,490 | 4,435 | 4,485 | 13,000 |
| 2017/10/20 | 4,360 | 4,430 | 4,360 | 4,405 | 9,300 |
| 2017/10/19 | 4,365 | 4,425 | 4,345 | 4,420 | 16,100 |
| 2017/10/18 | 4,430 | 4,430 | 4,360 | 4,365 | 14,500 |
| 2017/10/17 | 4,460 | 4,470 | 4,415 | 4,435 | 10,000 |
| 2017/10/16 | 4,460 | 4,505 | 4,440 | 4,450 | 19,400 |
| 2017/10/13 | 4,415 | 4,485 | 4,395 | 4,455 | 19,900 |
| 2017/10/12 | 4,380 | 4,440 | 4,375 | 4,380 | 13,200 |
| 2017/10/11 | 4,435 | 4,450 | 4,365 | 4,385 | 20,300 |
| 2017/10/10 | 4,380 | 4,445 | 4,350 | 4,430 | 26,900 |
| 2017/10/06 | 4,315 | 4,375 | 4,310 | 4,370 | 13,700 |
| 2017/10/05 | 4,365 | 4,380 | 4,325 | 4,345 | 12,300 |
| 2017/10/04 | 4,290 | 4,360 | 4,290 | 4,350 | 12,000 |
| 2017/10/03 | 4,310 | 4,315 | 4,270 | 4,305 | 13,300 |
| 2017/10/02 | 4,350 | 4,365 | 4,305 | 4,325 | 13,100 |
| 2017/09/29 | 4,225 | 4,345 | 4,225 | 4,345 | 27,000 |
| 2017/09/28 | 4,150 | 4,225 | 4,150 | 4,225 | 15,600 |
| 2017/09/27 | 4,160 | 4,215 | 4,130 | 4,145 | 21,800 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 414 | 419 | 414 | 416 | 179,000 |
| 2017/09/25 | 415 | 420 | 415 | 420 | 116,000 |
| 2017/09/22 | 416 | 418 | 411 | 413 | 218,000 |
| 2017/09/21 | 420 | 422 | 417 | 417 | 91,000 |
| 2017/09/20 | 417 | 420 | 413 | 419 | 196,000 |
| 2017/09/19 | 422 | 422 | 413 | 417 | 165,000 |
| 2017/09/15 | 416 | 420 | 414 | 414 | 125,000 |
| 2017/09/14 | 417 | 422 | 415 | 419 | 139,000 |
| 2017/09/13 | 411 | 414 | 411 | 411 | 82,000 |
| 2017/09/12 | 409 | 414 | 409 | 411 | 90,000 |
| 2017/09/11 | 406 | 413 | 406 | 408 | 172,000 |
| 2017/09/08 | 416 | 417 | 402 | 403 | 346,000 |
| 2017/09/07 | 423 | 426 | 417 | 419 | 94,000 |
| 2017/09/06 | 429 | 432 | 421 | 424 | 188,000 |
| 2017/09/05 | 424 | 434 | 424 | 430 | 198,000 |
| 2017/09/04 | 422 | 430 | 419 | 420 | 335,000 |
| 2017/09/01 | 421 | 424 | 416 | 421 | 107,000 |
| 2017/08/31 | 414 | 417 | 414 | 416 | 103,000 |
| 2017/08/30 | 416 | 418 | 412 | 413 | 211,000 |
| 2017/08/29 | 418 | 420 | 414 | 415 | 145,000 |
| 2017/08/28 | 417 | 422 | 416 | 421 | 61,000 |
| 2017/08/25 | 418 | 419 | 416 | 418 | 104,000 |
| 2017/08/24 | 423 | 424 | 416 | 418 | 157,000 |
| 2017/08/23 | 430 | 431 | 421 | 422 | 84,000 |
| 2017/08/22 | 424 | 435 | 424 | 427 | 87,000 |
| 2017/08/21 | 424 | 424 | 421 | 422 | 101,000 |
| 2017/08/18 | 425 | 427 | 419 | 422 | 160,000 |
| 2017/08/17 | 430 | 432 | 428 | 428 | 100,000 |
| 2017/08/16 | 436 | 443 | 430 | 430 | 160,000 |
| 2017/08/15 | 434 | 443 | 434 | 435 | 79,000 |
| 2017/08/14 | 436 | 436 | 430 | 430 | 178,000 |
| 2017/08/10 | 454 | 454 | 442 | 446 | 235,000 |
| 2017/08/09 | 452 | 453 | 446 | 447 | 169,000 |
| 2017/08/08 | 468 | 468 | 446 | 453 | 397,000 |
| 2017/08/07 | 472 | 486 | 470 | 476 | 319,000 |
| 2017/08/04 | 461 | 469 | 461 | 467 | 90,000 |
| 2017/08/03 | 457 | 464 | 456 | 463 | 120,000 |
| 2017/08/02 | 461 | 463 | 456 | 460 | 50,000 |
| 2017/08/01 | 457 | 460 | 453 | 459 | 119,000 |
| 2017/07/31 | 446 | 457 | 445 | 456 | 150,000 |
| 2017/07/28 | 449 | 449 | 444 | 446 | 91,000 |
| 2017/07/27 | 452 | 452 | 446 | 449 | 71,000 |
| 2017/07/26 | 456 | 456 | 446 | 450 | 86,000 |
| 2017/07/25 | 460 | 460 | 451 | 453 | 118,000 |
| 2017/07/24 | 452 | 458 | 451 | 457 | 77,000 |
| 2017/07/21 | 458 | 458 | 449 | 454 | 181,000 |
| 2017/07/20 | 461 | 463 | 460 | 462 | 78,000 |
| 2017/07/19 | 453 | 462 | 453 | 461 | 101,000 |
| 2017/07/18 | 456 | 456 | 450 | 453 | 41,000 |
| 2017/07/14 | 457 | 459 | 455 | 456 | 46,000 |
| 2017/07/13 | 470 | 470 | 456 | 456 | 223,000 |
| 2017/07/12 | 465 | 471 | 464 | 469 | 93,000 |
| 2017/07/11 | 473 | 473 | 465 | 466 | 71,000 |
| 2017/07/10 | 464 | 473 | 461 | 470 | 117,000 |
| 2017/07/07 | 460 | 463 | 456 | 461 | 106,000 |
| 2017/07/06 | 459 | 468 | 459 | 463 | 177,000 |
| 2017/07/05 | 451 | 466 | 449 | 460 | 151,000 |
| 2017/07/04 | 467 | 467 | 452 | 452 | 140,000 |
| 2017/07/03 | 468 | 473 | 466 | 467 | 90,000 |
| 2017/06/30 | 463 | 473 | 461 | 470 | 150,000 |
| 2017/06/29 | 447 | 474 | 446 | 470 | 271,000 |
| 2017/06/28 | 448 | 450 | 441 | 447 | 190,000 |
| 2017/06/27 | 457 | 457 | 450 | 450 | 88,000 |
| 2017/06/26 | 458 | 462 | 454 | 459 | 173,000 |
| 2017/06/23 | 472 | 472 | 451 | 457 | 235,000 |
| 2017/06/22 | 474 | 475 | 469 | 472 | 128,000 |
| 2017/06/21 | 480 | 480 | 473 | 474 | 161,000 |
| 2017/06/20 | 490 | 490 | 481 | 481 | 221,000 |
| 2017/06/19 | 481 | 490 | 478 | 490 | 193,000 |
| 2017/06/16 | 479 | 486 | 476 | 482 | 245,000 |
| 2017/06/15 | 485 | 485 | 477 | 478 | 117,000 |
| 2017/06/14 | 481 | 487 | 475 | 483 | 227,000 |
| 2017/06/13 | 493 | 494 | 481 | 481 | 170,000 |
| 2017/06/12 | 485 | 494 | 482 | 491 | 213,000 |
| 2017/06/09 | 488 | 493 | 473 | 488 | 416,000 |
| 2017/06/08 | 489 | 493 | 477 | 487 | 271,000 |
| 2017/06/07 | 466 | 490 | 463 | 488 | 389,000 |
| 2017/06/06 | 472 | 474 | 460 | 468 | 216,000 |
| 2017/06/05 | 466 | 475 | 455 | 474 | 303,000 |
| 2017/06/02 | 455 | 468 | 452 | 467 | 303,000 |
| 2017/06/01 | 449 | 459 | 446 | 451 | 213,000 |
| 2017/05/31 | 439 | 454 | 432 | 452 | 346,000 |
| 2017/05/30 | 440 | 440 | 435 | 439 | 116,000 |
| 2017/05/29 | 440 | 445 | 439 | 442 | 226,000 |
| 2017/05/26 | 449 | 449 | 433 | 444 | 213,000 |
| 2017/05/25 | 445 | 450 | 444 | 448 | 226,000 |
| 2017/05/24 | 444 | 449 | 433 | 449 | 366,000 |
| 2017/05/23 | 428 | 440 | 425 | 440 | 183,000 |
| 2017/05/22 | 432 | 432 | 425 | 430 | 144,000 |
| 2017/05/19 | 417 | 430 | 414 | 429 | 385,000 |
| 2017/05/18 | 398 | 418 | 397 | 418 | 248,000 |
| 2017/05/17 | 394 | 406 | 391 | 404 | 483,000 |
| 2017/05/16 | 388 | 398 | 383 | 396 | 344,000 |
| 2017/05/15 | 396 | 398 | 383 | 388 | 491,000 |
| 2017/05/12 | 355 | 361 | 355 | 361 | 77,000 |
| 2017/05/11 | 358 | 358 | 354 | 357 | 167,000 |
| 2017/05/10 | 355 | 356 | 353 | 355 | 71,000 |
| 2017/05/09 | 350 | 355 | 348 | 355 | 116,000 |
| 2017/05/08 | 349 | 352 | 346 | 350 | 126,000 |
| 2017/05/02 | 341 | 347 | 341 | 345 | 40,000 |
| 2017/05/01 | 345 | 345 | 341 | 344 | 36,000 |
| 2017/04/28 | 342 | 349 | 342 | 345 | 180,000 |
| 2017/04/27 | 339 | 342 | 338 | 339 | 123,000 |
| 2017/04/26 | 337 | 339 | 337 | 339 | 58,000 |
| 2017/04/25 | 332 | 336 | 332 | 336 | 62,000 |
| 2017/04/24 | 328 | 331 | 326 | 330 | 74,000 |
| 2017/04/21 | 325 | 326 | 322 | 324 | 47,000 |
| 2017/04/20 | 319 | 325 | 319 | 322 | 48,000 |
| 2017/04/19 | 320 | 323 | 318 | 322 | 59,000 |
| 2017/04/18 | 322 | 322 | 320 | 321 | 43,000 |
| 2017/04/17 | 318 | 320 | 317 | 319 | 61,000 |
| 2017/04/14 | 323 | 323 | 320 | 320 | 42,000 |
| 2017/04/13 | 326 | 326 | 323 | 323 | 65,000 |
| 2017/04/12 | 330 | 332 | 328 | 328 | 109,000 |
| 2017/04/11 | 332 | 333 | 330 | 332 | 106,000 |
| 2017/04/10 | 334 | 335 | 331 | 332 | 67,000 |
| 2017/04/07 | 330 | 336 | 330 | 333 | 127,000 |
| 2017/04/06 | 330 | 332 | 324 | 326 | 127,000 |
| 2017/04/05 | 333 | 341 | 331 | 332 | 155,000 |
| 2017/04/04 | 335 | 336 | 332 | 335 | 127,000 |
| 2017/04/03 | 333 | 337 | 331 | 335 | 66,000 |
| 2017/03/31 | 340 | 345 | 332 | 333 | 76,000 |
| 2017/03/30 | 342 | 345 | 337 | 339 | 69,000 |
| 2017/03/29 | 347 | 347 | 341 | 343 | 49,000 |
| 2017/03/28 | 343 | 356 | 343 | 350 | 174,000 |
| 2017/03/27 | 343 | 343 | 339 | 341 | 92,000 |
| 2017/03/24 | 343 | 344 | 338 | 343 | 54,000 |
| 2017/03/23 | 340 | 342 | 338 | 340 | 50,000 |
| 2017/03/22 | 337 | 342 | 336 | 340 | 82,000 |
| 2017/03/21 | 341 | 343 | 338 | 340 | 129,000 |
| 2017/03/17 | 343 | 345 | 342 | 343 | 56,000 |
| 2017/03/16 | 348 | 348 | 343 | 345 | 113,000 |
| 2017/03/15 | 350 | 350 | 346 | 347 | 93,000 |
| 2017/03/14 | 352 | 354 | 351 | 353 | 37,000 |
| 2017/03/13 | 354 | 354 | 350 | 352 | 50,000 |
| 2017/03/10 | 350 | 354 | 348 | 354 | 128,000 |
| 2017/03/09 | 349 | 350 | 348 | 349 | 52,000 |
| 2017/03/08 | 344 | 349 | 344 | 349 | 93,000 |
| 2017/03/07 | 344 | 344 | 343 | 343 | 24,000 |
| 2017/03/06 | 343 | 344 | 342 | 344 | 17,000 |
| 2017/03/03 | 344 | 347 | 343 | 343 | 55,000 |
| 2017/03/02 | 346 | 349 | 346 | 347 | 43,000 |
| 2017/03/01 | 342 | 345 | 340 | 345 | 83,000 |
| 2017/02/28 | 343 | 343 | 341 | 342 | 61,000 |
| 2017/02/27 | 341 | 344 | 341 | 342 | 46,000 |
| 2017/02/24 | 346 | 348 | 346 | 346 | 43,000 |
| 2017/02/23 | 346 | 347 | 344 | 347 | 34,000 |
| 2017/02/22 | 346 | 348 | 345 | 346 | 47,000 |
| 2017/02/21 | 344 | 346 | 344 | 346 | 40,000 |
| 2017/02/20 | 342 | 346 | 341 | 345 | 38,000 |
| 2017/02/17 | 344 | 344 | 342 | 342 | 31,000 |
| 2017/02/16 | 348 | 348 | 343 | 346 | 47,000 |
| 2017/02/15 | 348 | 348 | 347 | 347 | 77,000 |
| 2017/02/14 | 343 | 347 | 340 | 344 | 89,000 |
| 2017/02/13 | 338 | 343 | 337 | 343 | 82,000 |
| 2017/02/10 | 338 | 340 | 335 | 337 | 98,000 |
| 2017/02/09 | 336 | 337 | 333 | 333 | 45,000 |
| 2017/02/08 | 335 | 338 | 333 | 338 | 61,000 |
| 2017/02/07 | 334 | 338 | 334 | 335 | 50,000 |
| 2017/02/06 | 336 | 336 | 335 | 335 | 49,000 |
| 2017/02/03 | 338 | 338 | 335 | 336 | 53,000 |
| 2017/02/02 | 344 | 344 | 334 | 336 | 86,000 |
| 2017/02/01 | 341 | 341 | 338 | 341 | 52,000 |
| 2017/01/31 | 340 | 342 | 340 | 341 | 53,000 |
| 2017/01/30 | 347 | 347 | 343 | 345 | 80,000 |
| 2017/01/27 | 349 | 349 | 345 | 348 | 57,000 |
| 2017/01/26 | 347 | 348 | 344 | 348 | 56,000 |
| 2017/01/25 | 349 | 349 | 343 | 344 | 61,000 |
| 2017/01/24 | 341 | 343 | 340 | 342 | 54,000 |
| 2017/01/23 | 345 | 345 | 342 | 342 | 70,000 |
| 2017/01/20 | 346 | 348 | 342 | 348 | 68,000 |
| 2017/01/19 | 345 | 351 | 344 | 346 | 46,000 |
| 2017/01/18 | 346 | 346 | 336 | 343 | 137,000 |
| 2017/01/17 | 354 | 354 | 345 | 348 | 115,000 |
| 2017/01/16 | 353 | 354 | 350 | 351 | 66,000 |
| 2017/01/13 | 348 | 354 | 348 | 353 | 113,000 |
| 2017/01/12 | 355 | 355 | 346 | 348 | 290,000 |
| 2017/01/11 | 356 | 357 | 354 | 355 | 120,000 |
| 2017/01/10 | 355 | 355 | 338 | 354 | 268,000 |
| 2017/01/06 | 361 | 361 | 352 | 355 | 225,000 |
| 2017/01/05 | 363 | 364 | 359 | 361 | 200,000 |
| 2017/01/04 | 350 | 361 | 350 | 361 | 323,000 |