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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,600 | 3,605 | 3,555 | 3,580 | 8,400 |
| 2019/12/27 | 3,625 | 3,625 | 3,600 | 3,620 | 4,800 |
| 2019/12/26 | 3,610 | 3,615 | 3,580 | 3,610 | 5,600 |
| 2019/12/25 | 3,530 | 3,630 | 3,525 | 3,610 | 12,000 |
| 2019/12/24 | 3,600 | 3,600 | 3,555 | 3,580 | 8,100 |
| 2019/12/23 | 3,645 | 3,650 | 3,585 | 3,600 | 10,200 |
| 2019/12/20 | 3,600 | 3,685 | 3,575 | 3,640 | 22,900 |
| 2019/12/19 | 3,670 | 3,685 | 3,610 | 3,615 | 16,100 |
| 2019/12/18 | 3,700 | 3,720 | 3,675 | 3,690 | 15,600 |
| 2019/12/17 | 3,570 | 3,730 | 3,570 | 3,720 | 42,000 |
| 2019/12/16 | 3,525 | 3,570 | 3,505 | 3,570 | 21,500 |
| 2019/12/13 | 3,550 | 3,560 | 3,505 | 3,550 | 17,400 |
| 2019/12/12 | 3,540 | 3,540 | 3,495 | 3,495 | 11,200 |
| 2019/12/11 | 3,560 | 3,575 | 3,475 | 3,540 | 41,100 |
| 2019/12/10 | 3,560 | 3,575 | 3,535 | 3,540 | 23,900 |
| 2019/12/09 | 3,600 | 3,610 | 3,535 | 3,560 | 64,700 |
| 2019/12/06 | 3,555 | 3,595 | 3,540 | 3,565 | 40,400 |
| 2019/12/05 | 3,560 | 3,570 | 3,525 | 3,555 | 16,600 |
| 2019/12/04 | 3,440 | 3,570 | 3,435 | 3,570 | 24,500 |
| 2019/12/03 | 3,450 | 3,480 | 3,430 | 3,450 | 15,000 |
| 2019/12/02 | 3,470 | 3,485 | 3,450 | 3,455 | 10,300 |
| 2019/11/29 | 3,445 | 3,470 | 3,435 | 3,455 | 8,900 |
| 2019/11/28 | 3,500 | 3,500 | 3,445 | 3,445 | 9,700 |
| 2019/11/27 | 3,520 | 3,540 | 3,475 | 3,485 | 18,000 |
| 2019/11/26 | 3,580 | 3,580 | 3,510 | 3,525 | 13,000 |
| 2019/11/25 | 3,560 | 3,610 | 3,535 | 3,535 | 16,100 |
| 2019/11/22 | 3,535 | 3,585 | 3,520 | 3,550 | 6,400 |
| 2019/11/21 | 3,590 | 3,590 | 3,500 | 3,525 | 20,700 |
| 2019/11/20 | 3,595 | 3,630 | 3,525 | 3,620 | 19,000 |
| 2019/11/19 | 3,625 | 3,625 | 3,585 | 3,625 | 8,500 |
| 2019/11/18 | 3,650 | 3,665 | 3,605 | 3,615 | 8,600 |
| 2019/11/15 | 3,575 | 3,680 | 3,575 | 3,645 | 20,500 |
| 2019/11/14 | 3,600 | 3,655 | 3,505 | 3,575 | 37,200 |
| 2019/11/13 | 3,560 | 3,565 | 3,450 | 3,540 | 16,100 |
| 2019/11/12 | 3,390 | 3,520 | 3,385 | 3,520 | 12,100 |
| 2019/11/11 | 3,400 | 3,405 | 3,360 | 3,380 | 19,000 |
| 2019/11/08 | 3,395 | 3,430 | 3,370 | 3,400 | 37,200 |
| 2019/11/07 | 3,510 | 3,530 | 3,370 | 3,390 | 23,700 |
| 2019/11/06 | 3,610 | 3,610 | 3,490 | 3,495 | 15,300 |
| 2019/11/05 | 3,600 | 3,600 | 3,560 | 3,590 | 9,200 |
| 2019/11/01 | 3,545 | 3,560 | 3,530 | 3,540 | 5,300 |
| 2019/10/31 | 3,545 | 3,600 | 3,540 | 3,600 | 14,300 |
| 2019/10/30 | 3,510 | 3,545 | 3,450 | 3,530 | 16,000 |
| 2019/10/29 | 3,485 | 3,535 | 3,485 | 3,515 | 8,500 |
| 2019/10/28 | 3,510 | 3,530 | 3,445 | 3,470 | 12,700 |
| 2019/10/25 | 3,525 | 3,525 | 3,460 | 3,480 | 7,000 |
| 2019/10/24 | 3,465 | 3,530 | 3,440 | 3,530 | 11,100 |
| 2019/10/23 | 3,460 | 3,475 | 3,410 | 3,475 | 8,400 |
| 2019/10/21 | 3,435 | 3,475 | 3,415 | 3,475 | 5,400 |
| 2019/10/18 | 3,460 | 3,490 | 3,390 | 3,405 | 6,100 |
| 2019/10/17 | 3,420 | 3,470 | 3,380 | 3,465 | 10,000 |
| 2019/10/16 | 3,465 | 3,485 | 3,415 | 3,435 | 14,700 |
| 2019/10/15 | 3,430 | 3,480 | 3,410 | 3,410 | 14,000 |
| 2019/10/11 | 3,320 | 3,375 | 3,285 | 3,370 | 12,300 |
| 2019/10/10 | 3,340 | 3,340 | 3,295 | 3,315 | 5,300 |
| 2019/10/09 | 3,250 | 3,350 | 3,245 | 3,350 | 13,200 |
| 2019/10/08 | 3,295 | 3,335 | 3,260 | 3,280 | 14,700 |
| 2019/10/07 | 3,335 | 3,340 | 3,280 | 3,290 | 5,900 |
| 2019/10/04 | 3,280 | 3,350 | 3,240 | 3,335 | 11,800 |
| 2019/10/03 | 3,395 | 3,395 | 3,275 | 3,280 | 16,500 |
| 2019/10/02 | 3,460 | 3,480 | 3,425 | 3,465 | 16,900 |
| 2019/10/01 | 3,420 | 3,495 | 3,420 | 3,475 | 8,200 |
| 2019/09/30 | 3,495 | 3,495 | 3,375 | 3,420 | 16,700 |
| 2019/09/27 | 3,525 | 3,545 | 3,480 | 3,495 | 12,400 |
| 2019/09/26 | 3,535 | 3,590 | 3,520 | 3,530 | 14,300 |
| 2019/09/25 | 3,495 | 3,510 | 3,425 | 3,505 | 10,200 |
| 2019/09/24 | 3,395 | 3,510 | 3,350 | 3,485 | 27,200 |
| 2019/09/20 | 3,405 | 3,445 | 3,365 | 3,365 | 16,500 |
| 2019/09/19 | 3,335 | 3,455 | 3,335 | 3,445 | 25,900 |
| 2019/09/18 | 3,290 | 3,330 | 3,280 | 3,300 | 12,800 |
| 2019/09/17 | 3,280 | 3,330 | 3,275 | 3,290 | 11,300 |
| 2019/09/13 | 3,270 | 3,280 | 3,235 | 3,280 | 12,900 |
| 2019/09/12 | 3,265 | 3,285 | 3,230 | 3,255 | 13,300 |
| 2019/09/11 | 3,240 | 3,270 | 3,210 | 3,225 | 26,800 |
| 2019/09/10 | 3,260 | 3,290 | 3,215 | 3,235 | 19,700 |
| 2019/09/09 | 3,215 | 3,265 | 3,195 | 3,260 | 12,100 |
| 2019/09/06 | 3,280 | 3,280 | 3,215 | 3,215 | 6,300 |
| 2019/09/05 | 3,230 | 3,275 | 3,230 | 3,255 | 18,700 |
| 2019/09/04 | 3,180 | 3,220 | 3,130 | 3,180 | 12,600 |
| 2019/09/03 | 3,070 | 3,180 | 3,070 | 3,165 | 9,900 |
| 2019/09/02 | 2,991 | 3,150 | 2,982 | 3,085 | 40,300 |
| 2019/08/30 | 2,952 | 3,005 | 2,934 | 2,991 | 21,400 |
| 2019/08/29 | 2,920 | 2,925 | 2,881 | 2,918 | 36,000 |
| 2019/08/28 | 2,959 | 2,959 | 2,911 | 2,926 | 32,600 |
| 2019/08/27 | 2,987 | 2,988 | 2,894 | 2,959 | 37,800 |
| 2019/08/26 | 2,960 | 2,972 | 2,935 | 2,950 | 22,700 |
| 2019/08/23 | 3,055 | 3,055 | 3,015 | 3,015 | 7,800 |
| 2019/08/22 | 3,105 | 3,105 | 3,045 | 3,055 | 7,800 |
| 2019/08/21 | 3,110 | 3,130 | 3,085 | 3,105 | 12,800 |
| 2019/08/20 | 3,090 | 3,170 | 3,055 | 3,170 | 9,200 |
| 2019/08/19 | 3,155 | 3,155 | 3,060 | 3,090 | 14,800 |
| 2019/08/16 | 3,170 | 3,170 | 3,125 | 3,140 | 4,900 |
| 2019/08/15 | 3,105 | 3,170 | 3,095 | 3,160 | 9,200 |
| 2019/08/14 | 3,175 | 3,185 | 3,140 | 3,170 | 16,700 |
| 2019/08/13 | 3,060 | 3,120 | 3,050 | 3,120 | 14,900 |
| 2019/08/09 | 3,085 | 3,225 | 3,035 | 3,125 | 24,800 |
| 2019/08/08 | 3,155 | 3,165 | 3,110 | 3,140 | 8,800 |
| 2019/08/07 | 3,130 | 3,155 | 3,120 | 3,125 | 9,300 |
| 2019/08/06 | 3,100 | 3,190 | 3,085 | 3,175 | 31,500 |
| 2019/08/05 | 3,200 | 3,200 | 3,110 | 3,160 | 15,100 |
| 2019/08/02 | 3,290 | 3,290 | 3,185 | 3,205 | 23,000 |
| 2019/08/01 | 3,385 | 3,385 | 3,295 | 3,340 | 14,500 |
| 2019/07/31 | 3,395 | 3,430 | 3,345 | 3,370 | 20,100 |
| 2019/07/30 | 3,315 | 3,320 | 3,285 | 3,305 | 8,300 |
| 2019/07/29 | 3,305 | 3,305 | 3,280 | 3,290 | 8,800 |
| 2019/07/26 | 3,315 | 3,315 | 3,280 | 3,300 | 9,100 |
| 2019/07/25 | 3,325 | 3,345 | 3,325 | 3,330 | 10,900 |
| 2019/07/24 | 3,335 | 3,345 | 3,290 | 3,305 | 8,900 |
| 2019/07/23 | 3,285 | 3,350 | 3,285 | 3,310 | 6,700 |
| 2019/07/22 | 3,290 | 3,320 | 3,285 | 3,290 | 6,900 |
| 2019/07/19 | 3,275 | 3,340 | 3,270 | 3,295 | 12,700 |
| 2019/07/18 | 3,290 | 3,290 | 3,255 | 3,265 | 17,800 |
| 2019/07/17 | 3,300 | 3,340 | 3,270 | 3,295 | 22,300 |
| 2019/07/16 | 3,370 | 3,370 | 3,300 | 3,310 | 9,700 |
| 2019/07/12 | 3,345 | 3,385 | 3,300 | 3,355 | 22,900 |
| 2019/07/11 | 3,285 | 3,350 | 3,270 | 3,310 | 14,600 |
| 2019/07/10 | 3,290 | 3,290 | 3,225 | 3,270 | 20,800 |
| 2019/07/09 | 3,315 | 3,330 | 3,200 | 3,250 | 14,600 |
| 2019/07/08 | 3,385 | 3,385 | 3,295 | 3,295 | 14,300 |
| 2019/07/05 | 3,375 | 3,410 | 3,325 | 3,360 | 26,800 |
| 2019/07/04 | 3,450 | 3,470 | 3,365 | 3,365 | 31,100 |
| 2019/07/03 | 3,330 | 3,435 | 3,295 | 3,420 | 30,000 |
| 2019/07/02 | 3,270 | 3,315 | 3,250 | 3,300 | 20,000 |
| 2019/07/01 | 3,235 | 3,260 | 3,220 | 3,255 | 19,300 |
| 2019/06/28 | 3,200 | 3,250 | 3,175 | 3,185 | 30,600 |
| 2019/06/27 | 3,195 | 3,235 | 3,195 | 3,200 | 11,200 |
| 2019/06/26 | 3,155 | 3,200 | 3,155 | 3,180 | 16,100 |
| 2019/06/25 | 3,180 | 3,230 | 3,140 | 3,160 | 20,200 |
| 2019/06/24 | 3,085 | 3,195 | 3,085 | 3,195 | 32,200 |
| 2019/06/21 | 3,150 | 3,165 | 3,110 | 3,140 | 17,100 |
| 2019/06/20 | 3,160 | 3,160 | 3,110 | 3,125 | 16,200 |
| 2019/06/19 | 3,100 | 3,135 | 3,060 | 3,135 | 24,200 |
| 2019/06/18 | 3,145 | 3,190 | 3,060 | 3,070 | 18,000 |
| 2019/06/17 | 3,110 | 3,150 | 3,100 | 3,135 | 13,500 |
| 2019/06/14 | 3,030 | 3,100 | 3,015 | 3,100 | 22,100 |
| 2019/06/13 | 3,050 | 3,095 | 3,010 | 3,055 | 15,700 |
| 2019/06/12 | 3,015 | 3,090 | 2,962 | 3,055 | 25,000 |
| 2019/06/11 | 3,045 | 3,045 | 3,015 | 3,030 | 11,600 |
| 2019/06/10 | 3,070 | 3,075 | 2,995 | 3,045 | 18,100 |
| 2019/06/07 | 2,988 | 3,070 | 2,936 | 3,045 | 26,200 |
| 2019/06/06 | 2,998 | 3,035 | 2,936 | 3,000 | 19,300 |
| 2019/06/05 | 2,954 | 3,010 | 2,900 | 2,998 | 36,600 |
| 2019/06/04 | 2,956 | 2,969 | 2,898 | 2,926 | 16,300 |
| 2019/06/03 | 3,000 | 3,000 | 2,921 | 2,988 | 21,300 |
| 2019/05/31 | 2,990 | 3,040 | 2,935 | 3,015 | 30,400 |
| 2019/05/30 | 2,942 | 2,985 | 2,907 | 2,985 | 24,300 |
| 2019/05/29 | 2,885 | 2,973 | 2,857 | 2,951 | 51,000 |
| 2019/05/28 | 2,928 | 2,928 | 2,864 | 2,917 | 20,800 |
| 2019/05/27 | 2,812 | 2,941 | 2,791 | 2,930 | 36,200 |
| 2019/05/24 | 2,754 | 2,823 | 2,707 | 2,804 | 29,600 |
| 2019/05/23 | 2,769 | 2,770 | 2,732 | 2,757 | 11,000 |
| 2019/05/22 | 2,685 | 2,772 | 2,668 | 2,760 | 25,200 |
| 2019/05/21 | 2,655 | 2,682 | 2,640 | 2,681 | 19,500 |
| 2019/05/20 | 2,663 | 2,666 | 2,620 | 2,651 | 23,200 |
| 2019/05/17 | 2,688 | 2,717 | 2,662 | 2,673 | 16,200 |
| 2019/05/16 | 2,673 | 2,708 | 2,650 | 2,684 | 24,500 |
| 2019/05/15 | 2,788 | 2,805 | 2,703 | 2,712 | 46,500 |
| 2019/05/14 | 2,600 | 2,643 | 2,554 | 2,638 | 25,500 |
| 2019/05/13 | 2,655 | 2,655 | 2,601 | 2,601 | 25,000 |
| 2019/05/10 | 2,653 | 2,676 | 2,627 | 2,665 | 40,700 |
| 2019/05/09 | 2,724 | 2,774 | 2,652 | 2,658 | 30,500 |
| 2019/05/08 | 2,820 | 2,820 | 2,732 | 2,754 | 26,600 |
| 2019/05/07 | 2,849 | 2,851 | 2,819 | 2,839 | 15,800 |
| 2019/04/26 | 2,893 | 2,893 | 2,836 | 2,848 | 15,600 |
| 2019/04/25 | 2,881 | 2,943 | 2,848 | 2,940 | 28,300 |
| 2019/04/24 | 2,870 | 2,893 | 2,870 | 2,880 | 13,600 |
| 2019/04/23 | 2,861 | 2,873 | 2,861 | 2,861 | 8,900 |
| 2019/04/22 | 2,878 | 2,890 | 2,859 | 2,865 | 6,600 |
| 2019/04/19 | 2,906 | 2,910 | 2,861 | 2,870 | 10,700 |
| 2019/04/18 | 2,936 | 2,941 | 2,884 | 2,886 | 13,500 |
| 2019/04/17 | 2,947 | 2,958 | 2,930 | 2,946 | 16,800 |
| 2019/04/16 | 2,966 | 2,988 | 2,946 | 2,946 | 5,800 |
| 2019/04/15 | 2,958 | 2,995 | 2,958 | 2,969 | 8,700 |
| 2019/04/12 | 2,946 | 2,965 | 2,931 | 2,953 | 6,200 |
| 2019/04/11 | 2,950 | 2,964 | 2,930 | 2,954 | 5,800 |
| 2019/04/10 | 2,936 | 2,960 | 2,936 | 2,954 | 6,500 |
| 2019/04/09 | 2,950 | 2,974 | 2,933 | 2,965 | 5,500 |
| 2019/04/08 | 2,950 | 2,969 | 2,940 | 2,947 | 6,400 |
| 2019/04/05 | 2,949 | 2,993 | 2,941 | 2,971 | 9,600 |
| 2019/04/04 | 2,944 | 2,949 | 2,917 | 2,941 | 10,900 |
| 2019/04/03 | 2,927 | 2,950 | 2,923 | 2,944 | 8,800 |
| 2019/04/02 | 2,940 | 2,975 | 2,936 | 2,942 | 9,400 |
| 2019/04/01 | 2,939 | 2,979 | 2,922 | 2,950 | 13,500 |
| 2019/03/29 | 2,915 | 2,915 | 2,889 | 2,903 | 7,200 |
| 2019/03/28 | 2,934 | 2,934 | 2,882 | 2,914 | 13,300 |
| 2019/03/27 | 2,916 | 2,961 | 2,903 | 2,947 | 14,400 |
| 2019/03/26 | 2,975 | 3,045 | 2,975 | 3,040 | 45,700 |
| 2019/03/25 | 2,979 | 2,979 | 2,926 | 2,950 | 14,500 |
| 2019/03/22 | 2,940 | 2,992 | 2,940 | 2,992 | 8,200 |
| 2019/03/20 | 2,947 | 2,961 | 2,923 | 2,940 | 8,000 |
| 2019/03/19 | 2,915 | 2,988 | 2,915 | 2,956 | 14,900 |
| 2019/03/18 | 2,940 | 2,965 | 2,905 | 2,965 | 14,100 |
| 2019/03/15 | 2,953 | 2,968 | 2,938 | 2,938 | 14,500 |
| 2019/03/14 | 2,991 | 2,992 | 2,954 | 2,966 | 11,800 |
| 2019/03/13 | 3,005 | 3,035 | 2,974 | 2,987 | 20,300 |
| 2019/03/12 | 3,000 | 3,025 | 2,987 | 3,005 | 32,700 |
| 2019/03/11 | 2,982 | 3,005 | 2,972 | 2,999 | 16,100 |
| 2019/03/08 | 2,967 | 3,000 | 2,966 | 3,000 | 16,400 |
| 2019/03/07 | 2,990 | 3,020 | 2,966 | 3,020 | 13,700 |
| 2019/03/06 | 3,035 | 3,045 | 2,990 | 3,015 | 30,600 |
| 2019/03/05 | 3,030 | 3,045 | 3,020 | 3,035 | 10,600 |
| 2019/03/04 | 3,050 | 3,055 | 3,020 | 3,050 | 10,400 |
| 2019/03/01 | 3,075 | 3,080 | 3,020 | 3,050 | 21,100 |
| 2019/02/28 | 3,095 | 3,135 | 3,085 | 3,095 | 13,700 |
| 2019/02/27 | 3,105 | 3,110 | 3,070 | 3,105 | 13,100 |
| 2019/02/26 | 3,105 | 3,140 | 3,085 | 3,110 | 14,300 |
| 2019/02/25 | 3,075 | 3,115 | 3,040 | 3,115 | 13,700 |
| 2019/02/22 | 3,055 | 3,055 | 3,015 | 3,050 | 8,300 |
| 2019/02/21 | 3,080 | 3,080 | 3,035 | 3,055 | 22,300 |
| 2019/02/20 | 3,080 | 3,090 | 3,070 | 3,080 | 10,100 |
| 2019/02/19 | 3,060 | 3,095 | 3,060 | 3,090 | 8,400 |
| 2019/02/18 | 3,065 | 3,095 | 3,065 | 3,080 | 8,100 |
| 2019/02/15 | 3,025 | 3,055 | 3,015 | 3,055 | 7,700 |
| 2019/02/14 | 3,020 | 3,075 | 3,020 | 3,050 | 11,000 |
| 2019/02/13 | 3,030 | 3,060 | 2,987 | 3,020 | 61,900 |
| 2019/02/12 | 3,080 | 3,185 | 3,025 | 3,125 | 90,700 |
| 2019/02/08 | 3,055 | 3,055 | 3,010 | 3,010 | 17,800 |
| 2019/02/07 | 3,080 | 3,095 | 3,040 | 3,080 | 19,600 |
| 2019/02/06 | 3,100 | 3,115 | 3,090 | 3,110 | 12,600 |
| 2019/02/05 | 3,095 | 3,110 | 3,090 | 3,100 | 11,200 |
| 2019/02/04 | 3,060 | 3,110 | 3,050 | 3,110 | 17,400 |
| 2019/02/01 | 3,000 | 3,070 | 2,995 | 3,060 | 14,700 |
| 2019/01/31 | 2,997 | 3,025 | 2,991 | 3,010 | 16,100 |
| 2019/01/30 | 3,030 | 3,035 | 2,995 | 2,995 | 25,000 |
| 2019/01/29 | 3,005 | 3,035 | 2,991 | 3,025 | 11,400 |
| 2019/01/28 | 3,040 | 3,040 | 2,999 | 3,005 | 17,800 |
| 2019/01/25 | 3,050 | 3,070 | 3,025 | 3,035 | 11,700 |
| 2019/01/24 | 3,030 | 3,045 | 2,999 | 3,035 | 9,100 |
| 2019/01/23 | 3,015 | 3,040 | 2,986 | 3,020 | 16,400 |
| 2019/01/22 | 3,060 | 3,060 | 3,020 | 3,035 | 9,500 |
| 2019/01/21 | 3,070 | 3,090 | 3,050 | 3,060 | 17,500 |
| 2019/01/18 | 3,005 | 3,070 | 3,005 | 3,055 | 19,600 |
| 2019/01/17 | 3,000 | 3,025 | 2,986 | 3,015 | 11,400 |
| 2019/01/16 | 3,045 | 3,075 | 2,992 | 2,994 | 33,200 |
| 2019/01/15 | 3,040 | 3,095 | 3,040 | 3,060 | 22,700 |
| 2019/01/11 | 3,140 | 3,145 | 3,090 | 3,100 | 10,100 |
| 2019/01/10 | 3,130 | 3,165 | 3,085 | 3,165 | 18,500 |
| 2019/01/09 | 3,220 | 3,220 | 3,140 | 3,200 | 21,000 |
| 2019/01/08 | 3,170 | 3,235 | 3,170 | 3,220 | 20,900 |
| 2019/01/07 | 3,115 | 3,210 | 3,115 | 3,185 | 15,500 |
| 2019/01/04 | 3,065 | 3,100 | 2,991 | 3,085 | 36,800 |