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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,780 | 3,820 | 3,760 | 3,785 | 6,400 |
| 2020/12/29 | 3,745 | 3,825 | 3,725 | 3,815 | 19,000 |
| 2020/12/28 | 3,730 | 3,745 | 3,665 | 3,740 | 23,400 |
| 2020/12/25 | 3,700 | 3,735 | 3,690 | 3,720 | 11,800 |
| 2020/12/24 | 3,730 | 3,750 | 3,690 | 3,700 | 29,000 |
| 2020/12/23 | 3,740 | 3,755 | 3,695 | 3,700 | 16,000 |
| 2020/12/22 | 3,780 | 3,780 | 3,690 | 3,740 | 30,400 |
| 2020/12/21 | 3,790 | 3,810 | 3,760 | 3,785 | 9,400 |
| 2020/12/18 | 3,860 | 3,860 | 3,755 | 3,815 | 20,200 |
| 2020/12/17 | 3,840 | 3,865 | 3,780 | 3,860 | 16,300 |
| 2020/12/16 | 3,920 | 3,920 | 3,840 | 3,850 | 8,200 |
| 2020/12/15 | 3,840 | 3,910 | 3,830 | 3,905 | 12,900 |
| 2020/12/14 | 3,915 | 3,925 | 3,860 | 3,875 | 15,700 |
| 2020/12/11 | 3,810 | 3,920 | 3,800 | 3,865 | 47,400 |
| 2020/12/10 | 3,850 | 3,850 | 3,765 | 3,775 | 29,200 |
| 2020/12/09 | 3,715 | 3,850 | 3,715 | 3,850 | 25,200 |
| 2020/12/08 | 3,705 | 3,720 | 3,690 | 3,705 | 8,900 |
| 2020/12/07 | 3,730 | 3,765 | 3,695 | 3,700 | 20,000 |
| 2020/12/04 | 3,750 | 3,750 | 3,685 | 3,705 | 11,100 |
| 2020/12/03 | 3,700 | 3,750 | 3,685 | 3,750 | 14,400 |
| 2020/12/02 | 3,770 | 3,770 | 3,665 | 3,710 | 26,900 |
| 2020/12/01 | 3,695 | 3,755 | 3,630 | 3,745 | 31,600 |
| 2020/11/30 | 3,670 | 3,730 | 3,585 | 3,695 | 51,700 |
| 2020/11/27 | 3,640 | 3,640 | 3,600 | 3,630 | 20,100 |
| 2020/11/26 | 3,660 | 3,670 | 3,625 | 3,640 | 20,400 |
| 2020/11/25 | 3,725 | 3,730 | 3,625 | 3,630 | 26,200 |
| 2020/11/24 | 3,670 | 3,725 | 3,610 | 3,680 | 24,200 |
| 2020/11/20 | 3,605 | 3,650 | 3,555 | 3,625 | 13,600 |
| 2020/11/19 | 3,540 | 3,620 | 3,505 | 3,575 | 17,000 |
| 2020/11/18 | 3,600 | 3,600 | 3,505 | 3,505 | 25,300 |
| 2020/11/17 | 3,670 | 3,695 | 3,585 | 3,600 | 22,400 |
| 2020/11/16 | 3,715 | 3,785 | 3,660 | 3,670 | 34,200 |
| 2020/11/13 | 3,700 | 3,700 | 3,595 | 3,595 | 13,200 |
| 2020/11/12 | 3,735 | 3,770 | 3,645 | 3,695 | 15,600 |
| 2020/11/11 | 3,760 | 3,795 | 3,730 | 3,765 | 10,200 |
| 2020/11/10 | 3,770 | 3,790 | 3,665 | 3,720 | 24,100 |
| 2020/11/09 | 3,775 | 3,775 | 3,665 | 3,715 | 13,800 |
| 2020/11/06 | 3,755 | 3,775 | 3,700 | 3,775 | 8,200 |
| 2020/11/05 | 3,755 | 3,760 | 3,665 | 3,715 | 11,700 |
| 2020/11/04 | 3,775 | 3,775 | 3,710 | 3,755 | 9,200 |
| 2020/11/02 | 3,580 | 3,725 | 3,580 | 3,725 | 11,300 |
| 2020/10/30 | 3,645 | 3,665 | 3,550 | 3,580 | 10,200 |
| 2020/10/29 | 3,610 | 3,705 | 3,610 | 3,675 | 6,200 |
| 2020/10/28 | 3,735 | 3,735 | 3,665 | 3,680 | 9,900 |
| 2020/10/27 | 3,575 | 3,760 | 3,530 | 3,695 | 18,900 |
| 2020/10/26 | 3,600 | 3,635 | 3,535 | 3,575 | 9,700 |
| 2020/10/23 | 3,650 | 3,650 | 3,565 | 3,600 | 13,300 |
| 2020/10/22 | 3,600 | 3,645 | 3,560 | 3,640 | 7,300 |
| 2020/10/21 | 3,590 | 3,610 | 3,560 | 3,610 | 5,800 |
| 2020/10/20 | 3,590 | 3,590 | 3,540 | 3,545 | 5,000 |
| 2020/10/19 | 3,580 | 3,595 | 3,530 | 3,580 | 6,300 |
| 2020/10/16 | 3,480 | 3,570 | 3,480 | 3,560 | 8,300 |
| 2020/10/15 | 3,575 | 3,580 | 3,495 | 3,495 | 11,900 |
| 2020/10/14 | 3,545 | 3,555 | 3,460 | 3,555 | 16,800 |
| 2020/10/13 | 3,660 | 3,660 | 3,565 | 3,590 | 8,800 |
| 2020/10/12 | 3,655 | 3,655 | 3,610 | 3,620 | 5,800 |
| 2020/10/09 | 3,660 | 3,660 | 3,590 | 3,645 | 5,400 |
| 2020/10/08 | 3,650 | 3,660 | 3,610 | 3,615 | 9,200 |
| 2020/10/07 | 3,655 | 3,655 | 3,575 | 3,630 | 8,800 |
| 2020/10/06 | 3,600 | 3,680 | 3,600 | 3,635 | 13,000 |
| 2020/10/05 | 3,535 | 3,595 | 3,535 | 3,575 | 5,500 |
| 2020/10/02 | 3,670 | 3,670 | 3,510 | 3,510 | 12,300 |
| 2020/09/30 | 3,770 | 3,770 | 3,625 | 3,625 | 17,200 |
| 2020/09/29 | 3,725 | 3,780 | 3,680 | 3,780 | 17,300 |
| 2020/09/28 | 3,615 | 3,725 | 3,575 | 3,725 | 34,200 |
| 2020/09/25 | 3,600 | 3,605 | 3,555 | 3,585 | 10,500 |
| 2020/09/24 | 3,635 | 3,635 | 3,525 | 3,540 | 14,200 |
| 2020/09/23 | 3,565 | 3,650 | 3,550 | 3,640 | 13,100 |
| 2020/09/18 | 3,500 | 3,575 | 3,485 | 3,545 | 23,900 |
| 2020/09/17 | 3,450 | 3,480 | 3,430 | 3,460 | 10,800 |
| 2020/09/16 | 3,400 | 3,445 | 3,390 | 3,445 | 16,100 |
| 2020/09/15 | 3,380 | 3,380 | 3,330 | 3,360 | 8,700 |
| 2020/09/14 | 3,365 | 3,405 | 3,360 | 3,380 | 12,600 |
| 2020/09/11 | 3,350 | 3,410 | 3,345 | 3,380 | 15,800 |
| 2020/09/10 | 3,415 | 3,440 | 3,365 | 3,380 | 18,500 |
| 2020/09/09 | 3,345 | 3,400 | 3,345 | 3,395 | 16,700 |
| 2020/09/08 | 3,350 | 3,360 | 3,310 | 3,360 | 15,800 |
| 2020/09/07 | 3,355 | 3,365 | 3,330 | 3,350 | 11,600 |
| 2020/09/04 | 3,330 | 3,375 | 3,310 | 3,355 | 10,500 |
| 2020/09/03 | 3,370 | 3,385 | 3,335 | 3,355 | 14,700 |
| 2020/09/02 | 3,320 | 3,365 | 3,275 | 3,355 | 20,600 |
| 2020/09/01 | 3,320 | 3,335 | 3,305 | 3,320 | 5,800 |
| 2020/08/31 | 3,320 | 3,345 | 3,310 | 3,315 | 9,900 |
| 2020/08/28 | 3,350 | 3,350 | 3,255 | 3,320 | 26,300 |
| 2020/08/27 | 3,345 | 3,350 | 3,330 | 3,350 | 2,400 |
| 2020/08/26 | 3,365 | 3,365 | 3,330 | 3,335 | 3,500 |
| 2020/08/25 | 3,375 | 3,375 | 3,335 | 3,335 | 8,400 |
| 2020/08/24 | 3,370 | 3,370 | 3,325 | 3,365 | 7,600 |
| 2020/08/21 | 3,325 | 3,350 | 3,310 | 3,345 | 8,100 |
| 2020/08/20 | 3,330 | 3,340 | 3,320 | 3,325 | 8,300 |
| 2020/08/19 | 3,345 | 3,350 | 3,325 | 3,325 | 7,800 |
| 2020/08/18 | 3,350 | 3,375 | 3,330 | 3,345 | 7,300 |
| 2020/08/17 | 3,345 | 3,395 | 3,340 | 3,365 | 23,700 |
| 2020/08/14 | 3,320 | 3,345 | 3,315 | 3,335 | 7,300 |
| 2020/08/13 | 3,355 | 3,355 | 3,315 | 3,330 | 7,700 |
| 2020/08/12 | 3,350 | 3,420 | 3,315 | 3,355 | 19,800 |
| 2020/08/11 | 3,370 | 3,445 | 3,370 | 3,420 | 15,500 |
| 2020/08/07 | 3,370 | 3,405 | 3,350 | 3,350 | 10,600 |
| 2020/08/06 | 3,205 | 3,405 | 3,205 | 3,370 | 14,200 |
| 2020/08/05 | 3,215 | 3,255 | 3,190 | 3,230 | 16,400 |
| 2020/08/04 | 3,270 | 3,300 | 3,220 | 3,235 | 15,300 |
| 2020/08/03 | 3,370 | 3,370 | 3,265 | 3,270 | 23,400 |
| 2020/07/31 | 3,500 | 3,500 | 3,360 | 3,385 | 20,500 |
| 2020/07/30 | 3,360 | 3,660 | 3,340 | 3,605 | 58,600 |
| 2020/07/29 | 3,345 | 3,350 | 3,285 | 3,350 | 13,000 |
| 2020/07/28 | 3,210 | 3,355 | 3,200 | 3,350 | 44,700 |
| 2020/07/27 | 3,230 | 3,230 | 3,165 | 3,210 | 18,300 |
| 2020/07/22 | 3,250 | 3,280 | 3,185 | 3,240 | 20,900 |
| 2020/07/21 | 3,270 | 3,270 | 3,210 | 3,250 | 18,800 |
| 2020/07/20 | 3,305 | 3,305 | 3,240 | 3,250 | 14,600 |
| 2020/07/17 | 3,290 | 3,320 | 3,270 | 3,305 | 9,600 |
| 2020/07/16 | 3,245 | 3,320 | 3,245 | 3,275 | 23,000 |
| 2020/07/15 | 3,235 | 3,245 | 3,205 | 3,245 | 7,800 |
| 2020/07/14 | 3,245 | 3,245 | 3,185 | 3,205 | 15,400 |
| 2020/07/13 | 3,115 | 3,255 | 3,115 | 3,250 | 15,600 |
| 2020/07/10 | 3,190 | 3,190 | 3,075 | 3,075 | 25,800 |
| 2020/07/09 | 3,145 | 3,165 | 3,100 | 3,120 | 10,500 |
| 2020/07/08 | 3,145 | 3,190 | 3,130 | 3,130 | 11,300 |
| 2020/07/07 | 3,185 | 3,195 | 3,145 | 3,165 | 15,900 |
| 2020/07/06 | 3,210 | 3,225 | 3,170 | 3,220 | 13,400 |
| 2020/07/03 | 3,200 | 3,220 | 3,175 | 3,210 | 11,400 |
| 2020/07/02 | 3,200 | 3,220 | 3,140 | 3,155 | 19,200 |
| 2020/07/01 | 3,260 | 3,275 | 3,200 | 3,200 | 17,600 |
| 2020/06/30 | 3,295 | 3,300 | 3,240 | 3,260 | 11,600 |
| 2020/06/29 | 3,205 | 3,295 | 3,200 | 3,295 | 15,500 |
| 2020/06/26 | 3,230 | 3,285 | 3,215 | 3,270 | 10,700 |
| 2020/06/25 | 3,220 | 3,220 | 3,160 | 3,195 | 13,600 |
| 2020/06/24 | 3,315 | 3,315 | 3,210 | 3,225 | 11,900 |
| 2020/06/23 | 3,280 | 3,335 | 3,250 | 3,330 | 11,100 |
| 2020/06/22 | 3,320 | 3,320 | 3,280 | 3,280 | 6,700 |
| 2020/06/19 | 3,325 | 3,350 | 3,265 | 3,310 | 22,500 |
| 2020/06/18 | 3,285 | 3,295 | 3,225 | 3,270 | 11,200 |
| 2020/06/17 | 3,290 | 3,295 | 3,245 | 3,285 | 7,700 |
| 2020/06/16 | 3,250 | 3,290 | 3,220 | 3,290 | 24,200 |
| 2020/06/15 | 3,215 | 3,315 | 3,150 | 3,180 | 21,500 |
| 2020/06/12 | 3,170 | 3,245 | 3,085 | 3,210 | 84,600 |
| 2020/06/11 | 3,275 | 3,310 | 3,200 | 3,200 | 14,800 |
| 2020/06/10 | 3,295 | 3,310 | 3,260 | 3,265 | 17,300 |
| 2020/06/09 | 3,230 | 3,330 | 3,225 | 3,305 | 23,800 |
| 2020/06/08 | 3,245 | 3,245 | 3,180 | 3,225 | 16,100 |
| 2020/06/05 | 3,275 | 3,275 | 3,190 | 3,195 | 20,800 |
| 2020/06/04 | 3,305 | 3,310 | 3,255 | 3,260 | 10,300 |
| 2020/06/03 | 3,295 | 3,325 | 3,240 | 3,305 | 19,800 |
| 2020/06/02 | 3,245 | 3,315 | 3,245 | 3,295 | 16,200 |
| 2020/06/01 | 3,255 | 3,260 | 3,210 | 3,245 | 9,000 |
| 2020/05/29 | 3,290 | 3,320 | 3,255 | 3,255 | 12,900 |
| 2020/05/28 | 3,260 | 3,300 | 3,215 | 3,290 | 30,300 |
| 2020/05/27 | 3,275 | 3,275 | 3,185 | 3,220 | 19,100 |
| 2020/05/26 | 3,330 | 3,335 | 3,250 | 3,270 | 18,500 |
| 2020/05/25 | 3,300 | 3,320 | 3,265 | 3,275 | 17,100 |
| 2020/05/22 | 3,370 | 3,370 | 3,235 | 3,250 | 31,300 |
| 2020/05/21 | 3,405 | 3,445 | 3,350 | 3,365 | 22,500 |
| 2020/05/20 | 3,260 | 3,420 | 3,260 | 3,395 | 40,300 |
| 2020/05/19 | 3,200 | 3,295 | 3,200 | 3,260 | 31,800 |
| 2020/05/18 | 3,075 | 3,155 | 3,020 | 3,145 | 24,700 |
| 2020/05/15 | 3,015 | 3,165 | 3,010 | 3,075 | 79,600 |
| 2020/05/14 | 2,928 | 2,994 | 2,877 | 2,885 | 28,000 |
| 2020/05/13 | 2,955 | 2,955 | 2,901 | 2,928 | 11,200 |
| 2020/05/12 | 2,946 | 2,970 | 2,936 | 2,965 | 10,200 |
| 2020/05/11 | 2,896 | 2,966 | 2,881 | 2,941 | 28,200 |
| 2020/05/08 | 2,841 | 2,868 | 2,820 | 2,866 | 21,000 |
| 2020/05/07 | 2,770 | 2,826 | 2,770 | 2,810 | 5,900 |
| 2020/05/01 | 2,922 | 2,922 | 2,770 | 2,770 | 27,000 |
| 2020/04/30 | 2,918 | 2,985 | 2,906 | 2,906 | 16,000 |
| 2020/04/28 | 2,900 | 2,915 | 2,826 | 2,913 | 10,900 |
| 2020/04/27 | 2,815 | 2,918 | 2,799 | 2,866 | 24,200 |
| 2020/04/24 | 2,814 | 2,814 | 2,748 | 2,811 | 14,300 |
| 2020/04/23 | 2,752 | 2,854 | 2,720 | 2,803 | 25,300 |
| 2020/04/22 | 2,801 | 2,801 | 2,720 | 2,725 | 14,400 |
| 2020/04/21 | 2,796 | 2,812 | 2,752 | 2,812 | 16,400 |
| 2020/04/20 | 2,883 | 2,883 | 2,807 | 2,820 | 21,300 |
| 2020/04/17 | 2,886 | 2,944 | 2,840 | 2,881 | 11,500 |
| 2020/04/16 | 2,859 | 2,906 | 2,809 | 2,878 | 12,500 |
| 2020/04/15 | 2,920 | 2,930 | 2,835 | 2,870 | 13,800 |
| 2020/04/14 | 2,908 | 2,944 | 2,835 | 2,913 | 30,500 |
| 2020/04/13 | 2,999 | 2,999 | 2,908 | 2,908 | 22,700 |
| 2020/04/10 | 2,956 | 2,985 | 2,899 | 2,985 | 10,200 |
| 2020/04/09 | 2,985 | 2,987 | 2,893 | 2,945 | 14,400 |
| 2020/04/08 | 2,892 | 2,995 | 2,892 | 2,985 | 12,300 |
| 2020/04/07 | 2,978 | 2,978 | 2,852 | 2,941 | 9,500 |
| 2020/04/06 | 2,744 | 2,969 | 2,694 | 2,928 | 36,700 |
| 2020/04/03 | 2,758 | 2,792 | 2,692 | 2,724 | 11,000 |
| 2020/04/02 | 2,769 | 2,858 | 2,711 | 2,721 | 14,700 |
| 2020/04/01 | 2,980 | 2,980 | 2,858 | 2,869 | 18,100 |
| 2020/03/31 | 3,045 | 3,045 | 2,910 | 3,000 | 18,500 |
| 2020/03/30 | 3,150 | 3,150 | 2,918 | 3,065 | 36,500 |
| 2020/03/27 | 3,100 | 3,275 | 3,070 | 3,275 | 45,900 |
| 2020/03/26 | 3,000 | 3,085 | 2,927 | 3,075 | 26,200 |
| 2020/03/25 | 2,954 | 3,045 | 2,898 | 3,045 | 31,700 |
| 2020/03/24 | 2,712 | 2,855 | 2,686 | 2,854 | 28,900 |
| 2020/03/23 | 2,599 | 2,727 | 2,508 | 2,705 | 63,800 |
| 2020/03/19 | 2,687 | 2,764 | 2,575 | 2,575 | 27,500 |
| 2020/03/18 | 2,887 | 2,888 | 2,685 | 2,685 | 31,900 |
| 2020/03/17 | 2,638 | 2,895 | 2,606 | 2,877 | 50,600 |
| 2020/03/16 | 2,702 | 2,754 | 2,601 | 2,661 | 31,600 |
| 2020/03/13 | 2,678 | 2,728 | 2,604 | 2,685 | 28,800 |
| 2020/03/12 | 2,925 | 2,925 | 2,801 | 2,828 | 23,200 |
| 2020/03/11 | 2,914 | 3,025 | 2,914 | 2,949 | 24,800 |
| 2020/03/10 | 2,894 | 2,951 | 2,715 | 2,931 | 32,600 |
| 2020/03/09 | 2,985 | 2,985 | 2,850 | 2,894 | 30,700 |
| 2020/03/06 | 3,055 | 3,065 | 3,000 | 3,005 | 23,900 |
| 2020/03/05 | 3,110 | 3,160 | 3,090 | 3,090 | 10,100 |
| 2020/03/04 | 3,100 | 3,145 | 3,080 | 3,100 | 15,800 |
| 2020/03/03 | 3,205 | 3,235 | 3,110 | 3,135 | 27,100 |
| 2020/03/02 | 3,070 | 3,255 | 3,070 | 3,200 | 24,900 |
| 2020/02/28 | 3,100 | 3,170 | 3,055 | 3,070 | 26,300 |
| 2020/02/27 | 3,310 | 3,310 | 3,170 | 3,170 | 23,300 |
| 2020/02/26 | 3,220 | 3,320 | 3,200 | 3,320 | 22,100 |
| 2020/02/25 | 3,225 | 3,285 | 3,215 | 3,245 | 28,900 |
| 2020/02/21 | 3,360 | 3,390 | 3,360 | 3,365 | 16,000 |
| 2020/02/20 | 3,425 | 3,425 | 3,360 | 3,360 | 10,900 |
| 2020/02/19 | 3,375 | 3,410 | 3,375 | 3,390 | 10,400 |
| 2020/02/18 | 3,395 | 3,395 | 3,380 | 3,380 | 8,800 |
| 2020/02/17 | 3,435 | 3,435 | 3,380 | 3,425 | 24,500 |
| 2020/02/14 | 3,510 | 3,545 | 3,425 | 3,435 | 24,000 |
| 2020/02/13 | 3,510 | 3,510 | 3,465 | 3,465 | 17,400 |
| 2020/02/12 | 3,535 | 3,535 | 3,480 | 3,505 | 8,200 |
| 2020/02/10 | 3,590 | 3,590 | 3,485 | 3,500 | 17,800 |
| 2020/02/07 | 3,540 | 3,590 | 3,510 | 3,590 | 9,500 |
| 2020/02/06 | 3,510 | 3,550 | 3,480 | 3,540 | 14,100 |
| 2020/02/05 | 3,445 | 3,505 | 3,435 | 3,440 | 24,100 |
| 2020/02/04 | 3,415 | 3,465 | 3,415 | 3,445 | 12,300 |
| 2020/02/03 | 3,385 | 3,445 | 3,385 | 3,415 | 8,500 |
| 2020/01/31 | 3,440 | 3,485 | 3,440 | 3,445 | 8,600 |
| 2020/01/30 | 3,515 | 3,525 | 3,420 | 3,445 | 14,400 |
| 2020/01/29 | 3,475 | 3,520 | 3,465 | 3,515 | 13,900 |
| 2020/01/28 | 3,455 | 3,480 | 3,415 | 3,465 | 14,400 |
| 2020/01/27 | 3,490 | 3,515 | 3,470 | 3,485 | 8,600 |
| 2020/01/24 | 3,610 | 3,610 | 3,525 | 3,545 | 16,700 |
| 2020/01/23 | 3,620 | 3,620 | 3,590 | 3,605 | 9,100 |
| 2020/01/22 | 3,690 | 3,690 | 3,590 | 3,615 | 18,700 |
| 2020/01/21 | 3,670 | 3,715 | 3,650 | 3,680 | 30,100 |
| 2020/01/20 | 3,535 | 3,665 | 3,500 | 3,665 | 50,000 |
| 2020/01/17 | 3,455 | 3,535 | 3,450 | 3,510 | 15,700 |
| 2020/01/16 | 3,490 | 3,490 | 3,445 | 3,445 | 23,700 |
| 2020/01/15 | 3,540 | 3,540 | 3,455 | 3,495 | 21,100 |
| 2020/01/14 | 3,595 | 3,595 | 3,525 | 3,540 | 10,200 |
| 2020/01/10 | 3,535 | 3,610 | 3,535 | 3,590 | 16,200 |
| 2020/01/09 | 3,585 | 3,600 | 3,535 | 3,535 | 19,600 |
| 2020/01/08 | 3,550 | 3,590 | 3,465 | 3,585 | 26,100 |
| 2020/01/07 | 3,545 | 3,590 | 3,545 | 3,570 | 5,600 |
| 2020/01/06 | 3,540 | 3,550 | 3,495 | 3,545 | 13,300 |