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 |
|---|---|---|---|---|---|
| 2023/12/29 | 6,630 | 6,690 | 6,630 | 6,690 | 15,800 |
| 2023/12/28 | 6,730 | 6,730 | 6,630 | 6,630 | 17,900 |
| 2023/12/27 | 6,740 | 6,740 | 6,600 | 6,710 | 24,600 |
| 2023/12/26 | 6,750 | 6,750 | 6,630 | 6,680 | 14,300 |
| 2023/12/25 | 6,800 | 6,800 | 6,670 | 6,700 | 12,100 |
| 2023/12/22 | 6,620 | 6,780 | 6,620 | 6,770 | 22,700 |
| 2023/12/21 | 6,730 | 6,730 | 6,600 | 6,610 | 38,000 |
| 2023/12/20 | 6,630 | 6,750 | 6,630 | 6,750 | 24,500 |
| 2023/12/19 | 6,630 | 6,650 | 6,560 | 6,630 | 36,500 |
| 2023/12/18 | 6,660 | 6,660 | 6,520 | 6,610 | 65,600 |
| 2023/12/15 | 6,800 | 6,830 | 6,520 | 6,610 | 60,400 |
| 2023/12/14 | 6,880 | 6,890 | 6,730 | 6,790 | 42,600 |
| 2023/12/13 | 6,850 | 7,000 | 6,800 | 6,820 | 26,200 |
| 2023/12/12 | 6,730 | 6,880 | 6,730 | 6,820 | 25,800 |
| 2023/12/11 | 6,650 | 6,720 | 6,580 | 6,720 | 26,800 |
| 2023/12/08 | 6,720 | 6,720 | 6,560 | 6,600 | 48,400 |
| 2023/12/07 | 6,820 | 6,830 | 6,720 | 6,800 | 21,000 |
| 2023/12/06 | 6,710 | 6,850 | 6,700 | 6,820 | 28,500 |
| 2023/12/05 | 6,700 | 6,770 | 6,630 | 6,650 | 39,700 |
| 2023/12/04 | 6,750 | 6,790 | 6,640 | 6,790 | 21,500 |
| 2023/12/01 | 6,690 | 6,780 | 6,680 | 6,750 | 22,200 |
| 2023/11/30 | 6,660 | 6,720 | 6,600 | 6,690 | 22,500 |
| 2023/11/29 | 6,670 | 6,690 | 6,580 | 6,660 | 29,000 |
| 2023/11/28 | 6,600 | 6,690 | 6,580 | 6,670 | 37,700 |
| 2023/11/27 | 6,680 | 6,730 | 6,580 | 6,620 | 14,400 |
| 2023/11/24 | 6,730 | 6,730 | 6,650 | 6,710 | 11,500 |
| 2023/11/22 | 6,640 | 6,720 | 6,620 | 6,680 | 17,400 |
| 2023/11/21 | 6,670 | 6,670 | 6,570 | 6,600 | 22,100 |
| 2023/11/20 | 6,770 | 6,830 | 6,610 | 6,610 | 35,000 |
| 2023/11/17 | 6,500 | 6,770 | 6,450 | 6,770 | 40,100 |
| 2023/11/16 | 6,630 | 6,630 | 6,470 | 6,500 | 41,000 |
| 2023/11/15 | 6,600 | 6,660 | 6,540 | 6,630 | 39,400 |
| 2023/11/14 | 6,620 | 6,640 | 6,560 | 6,580 | 30,800 |
| 2023/11/13 | 6,600 | 6,680 | 6,580 | 6,680 | 44,700 |
| 2023/11/10 | 6,460 | 6,680 | 6,440 | 6,680 | 81,000 |
| 2023/11/09 | 6,400 | 6,540 | 6,290 | 6,460 | 143,700 |
| 2023/11/08 | 6,060 | 6,060 | 5,800 | 5,820 | 39,400 |
| 2023/11/07 | 6,060 | 6,110 | 5,940 | 5,960 | 42,900 |
| 2023/11/06 | 5,880 | 6,040 | 5,780 | 6,030 | 42,000 |
| 2023/11/02 | 5,840 | 5,920 | 5,660 | 5,720 | 29,800 |
| 2023/11/01 | 5,810 | 5,860 | 5,740 | 5,840 | 32,600 |
| 2023/10/31 | 5,570 | 5,730 | 5,540 | 5,710 | 31,500 |
| 2023/10/30 | 5,450 | 5,610 | 5,450 | 5,550 | 27,900 |
| 2023/10/27 | 5,360 | 5,530 | 5,350 | 5,530 | 20,800 |
| 2023/10/26 | 5,400 | 5,450 | 5,270 | 5,330 | 24,400 |
| 2023/10/25 | 5,400 | 5,500 | 5,400 | 5,400 | 27,300 |
| 2023/10/24 | 5,450 | 5,450 | 5,200 | 5,350 | 38,800 |
| 2023/10/23 | 5,360 | 5,440 | 5,360 | 5,380 | 20,900 |
| 2023/10/20 | 5,350 | 5,390 | 5,300 | 5,360 | 20,200 |
| 2023/10/19 | 5,260 | 5,330 | 5,230 | 5,320 | 16,300 |
| 2023/10/18 | 5,270 | 5,290 | 5,180 | 5,290 | 15,600 |
| 2023/10/17 | 5,170 | 5,260 | 5,150 | 5,210 | 17,100 |
| 2023/10/16 | 5,200 | 5,210 | 5,140 | 5,170 | 17,800 |
| 2023/10/13 | 5,210 | 5,280 | 5,190 | 5,200 | 19,500 |
| 2023/10/12 | 5,450 | 5,450 | 5,240 | 5,240 | 18,600 |
| 2023/10/11 | 5,340 | 5,440 | 5,300 | 5,370 | 19,900 |
| 2023/10/10 | 5,300 | 5,360 | 5,270 | 5,340 | 23,400 |
| 2023/10/06 | 5,240 | 5,290 | 5,190 | 5,200 | 19,800 |
| 2023/10/05 | 5,150 | 5,210 | 5,110 | 5,190 | 17,600 |
| 2023/10/04 | 5,200 | 5,200 | 5,080 | 5,080 | 29,700 |
| 2023/10/03 | 5,260 | 5,300 | 5,170 | 5,230 | 19,600 |
| 2023/10/02 | 5,340 | 5,380 | 5,320 | 5,330 | 25,900 |
| 2023/09/29 | 5,500 | 5,540 | 5,330 | 5,340 | 18,800 |
| 2023/09/28 | 5,400 | 5,490 | 5,370 | 5,430 | 24,300 |
| 2023/09/27 | 5,390 | 5,470 | 5,310 | 5,450 | 22,700 |
| 2023/09/26 | 5,490 | 5,490 | 5,360 | 5,360 | 23,900 |
| 2023/09/25 | 5,520 | 5,560 | 5,450 | 5,540 | 18,300 |
| 2023/09/22 | 5,430 | 5,500 | 5,380 | 5,480 | 22,600 |
| 2023/09/21 | 5,340 | 5,440 | 5,310 | 5,420 | 20,800 |
| 2023/09/20 | 5,320 | 5,350 | 5,270 | 5,340 | 21,900 |
| 2023/09/19 | 5,180 | 5,320 | 5,180 | 5,300 | 16,900 |
| 2023/09/15 | 5,180 | 5,250 | 5,180 | 5,240 | 17,800 |
| 2023/09/14 | 5,060 | 5,170 | 5,050 | 5,160 | 17,300 |
| 2023/09/13 | 5,060 | 5,080 | 5,000 | 5,070 | 18,000 |
| 2023/09/12 | 4,960 | 5,060 | 4,955 | 5,060 | 19,500 |
| 2023/09/11 | 5,100 | 5,120 | 4,990 | 5,040 | 18,900 |
| 2023/09/08 | 5,040 | 5,110 | 5,040 | 5,110 | 18,200 |
| 2023/09/07 | 5,110 | 5,160 | 5,090 | 5,100 | 10,800 |
| 2023/09/06 | 5,180 | 5,210 | 5,090 | 5,110 | 13,800 |
| 2023/09/05 | 5,160 | 5,180 | 5,090 | 5,140 | 12,300 |
| 2023/09/04 | 5,120 | 5,160 | 5,100 | 5,160 | 12,800 |
| 2023/09/01 | 4,955 | 5,130 | 4,955 | 5,120 | 20,300 |
| 2023/08/31 | 4,960 | 4,995 | 4,905 | 4,995 | 12,800 |
| 2023/08/30 | 4,950 | 4,950 | 4,890 | 4,935 | 18,900 |
| 2023/08/29 | 4,980 | 4,980 | 4,890 | 4,910 | 10,800 |
| 2023/08/28 | 4,845 | 4,960 | 4,815 | 4,960 | 25,300 |
| 2023/08/25 | 4,740 | 4,800 | 4,715 | 4,800 | 14,000 |
| 2023/08/24 | 4,785 | 4,810 | 4,760 | 4,795 | 12,200 |
| 2023/08/23 | 4,765 | 4,800 | 4,740 | 4,800 | 12,600 |
| 2023/08/22 | 4,705 | 4,775 | 4,695 | 4,775 | 12,600 |
| 2023/08/21 | 4,660 | 4,735 | 4,660 | 4,720 | 10,200 |
| 2023/08/18 | 4,720 | 4,720 | 4,645 | 4,690 | 15,400 |
| 2023/08/17 | 4,760 | 4,780 | 4,640 | 4,720 | 9,300 |
| 2023/08/16 | 4,710 | 4,765 | 4,710 | 4,750 | 9,900 |
| 2023/08/15 | 4,690 | 4,770 | 4,675 | 4,760 | 12,800 |
| 2023/08/14 | 4,785 | 4,810 | 4,635 | 4,670 | 21,300 |
| 2023/08/10 | 4,700 | 4,810 | 4,675 | 4,810 | 22,100 |
| 2023/08/09 | 4,680 | 4,705 | 4,610 | 4,700 | 18,500 |
| 2023/08/08 | 4,710 | 4,740 | 4,675 | 4,675 | 17,100 |
| 2023/08/07 | 4,690 | 4,775 | 4,650 | 4,755 | 18,900 |
| 2023/08/04 | 4,715 | 4,740 | 4,685 | 4,690 | 14,000 |
| 2023/08/03 | 4,735 | 4,755 | 4,695 | 4,715 | 30,300 |
| 2023/08/02 | 4,800 | 4,840 | 4,770 | 4,780 | 18,100 |
| 2023/08/01 | 4,805 | 4,835 | 4,780 | 4,820 | 9,200 |
| 2023/07/31 | 4,775 | 4,850 | 4,775 | 4,805 | 12,000 |
| 2023/07/28 | 4,700 | 4,785 | 4,680 | 4,765 | 21,900 |
| 2023/07/27 | 4,780 | 4,825 | 4,700 | 4,800 | 7,900 |
| 2023/07/26 | 4,855 | 4,855 | 4,805 | 4,805 | 8,600 |
| 2023/07/25 | 4,850 | 4,880 | 4,840 | 4,880 | 16,300 |
| 2023/07/24 | 4,830 | 4,850 | 4,780 | 4,830 | 14,800 |
| 2023/07/21 | 4,780 | 4,830 | 4,750 | 4,815 | 15,100 |
| 2023/07/20 | 4,785 | 4,840 | 4,745 | 4,755 | 17,500 |
| 2023/07/19 | 4,595 | 4,770 | 4,595 | 4,770 | 32,000 |
| 2023/07/18 | 4,440 | 4,595 | 4,440 | 4,595 | 24,300 |
| 2023/07/14 | 4,555 | 4,565 | 4,415 | 4,435 | 26,500 |
| 2023/07/13 | 4,440 | 4,495 | 4,390 | 4,490 | 20,700 |
| 2023/07/12 | 4,515 | 4,515 | 4,430 | 4,440 | 17,100 |
| 2023/07/11 | 4,600 | 4,615 | 4,500 | 4,500 | 18,700 |
| 2023/07/10 | 4,570 | 4,655 | 4,570 | 4,605 | 35,900 |
| 2023/07/07 | 4,425 | 4,560 | 4,425 | 4,540 | 27,600 |
| 2023/07/06 | 4,505 | 4,545 | 4,485 | 4,520 | 22,100 |
| 2023/07/05 | 4,565 | 4,570 | 4,480 | 4,555 | 27,600 |
| 2023/07/04 | 4,670 | 4,720 | 4,625 | 4,625 | 20,800 |
| 2023/07/03 | 4,665 | 4,740 | 4,665 | 4,725 | 10,900 |
| 2023/06/30 | 4,735 | 4,790 | 4,645 | 4,670 | 26,800 |
| 2023/06/29 | 4,630 | 4,745 | 4,585 | 4,690 | 55,800 |
| 2023/06/28 | 4,535 | 4,625 | 4,535 | 4,620 | 16,800 |
| 2023/06/27 | 4,475 | 4,535 | 4,475 | 4,535 | 12,800 |
| 2023/06/26 | 4,470 | 4,530 | 4,435 | 4,500 | 16,300 |
| 2023/06/23 | 4,550 | 4,580 | 4,450 | 4,495 | 26,500 |
| 2023/06/22 | 4,535 | 4,535 | 4,485 | 4,495 | 22,600 |
| 2023/06/21 | 4,485 | 4,540 | 4,480 | 4,500 | 24,000 |
| 2023/06/20 | 4,420 | 4,505 | 4,410 | 4,505 | 39,200 |
| 2023/06/19 | 4,370 | 4,445 | 4,370 | 4,445 | 26,600 |
| 2023/06/16 | 4,390 | 4,410 | 4,335 | 4,370 | 33,000 |
| 2023/06/15 | 4,400 | 4,450 | 4,400 | 4,405 | 21,100 |
| 2023/06/14 | 4,435 | 4,470 | 4,395 | 4,430 | 32,800 |
| 2023/06/13 | 4,400 | 4,465 | 4,380 | 4,455 | 45,700 |
| 2023/06/12 | 4,330 | 4,390 | 4,310 | 4,350 | 43,700 |
| 2023/06/09 | 4,130 | 4,280 | 4,130 | 4,270 | 62,100 |
| 2023/06/08 | 4,200 | 4,260 | 4,070 | 4,110 | 89,700 |
| 2023/06/07 | 4,140 | 4,175 | 4,110 | 4,115 | 40,800 |
| 2023/06/06 | 4,195 | 4,195 | 4,120 | 4,135 | 33,600 |
| 2023/06/05 | 4,140 | 4,170 | 4,110 | 4,125 | 39,000 |
| 2023/06/02 | 3,910 | 4,065 | 3,885 | 4,055 | 108,500 |
| 2023/06/01 | 3,965 | 4,020 | 3,870 | 3,890 | 95,200 |
| 2023/05/31 | 4,045 | 4,055 | 3,985 | 4,010 | 33,300 |
| 2023/05/30 | 4,075 | 4,130 | 4,055 | 4,090 | 27,900 |
| 2023/05/29 | 4,110 | 4,150 | 4,080 | 4,110 | 32,800 |
| 2023/05/26 | 4,125 | 4,160 | 4,110 | 4,110 | 16,900 |
| 2023/05/25 | 4,185 | 4,195 | 4,100 | 4,150 | 38,400 |
| 2023/05/24 | 4,240 | 4,280 | 4,160 | 4,170 | 30,400 |
| 2023/05/23 | 4,195 | 4,305 | 4,195 | 4,235 | 69,600 |
| 2023/05/22 | 4,115 | 4,150 | 4,075 | 4,150 | 25,200 |
| 2023/05/19 | 4,120 | 4,160 | 4,090 | 4,115 | 36,900 |
| 2023/05/18 | 4,145 | 4,155 | 4,095 | 4,140 | 38,100 |
| 2023/05/17 | 4,075 | 4,100 | 4,010 | 4,100 | 71,500 |
| 2023/05/16 | 4,190 | 4,250 | 4,120 | 4,145 | 87,100 |
| 2023/05/15 | 4,450 | 4,450 | 4,165 | 4,210 | 86,400 |
| 2023/05/12 | 4,535 | 4,575 | 4,480 | 4,525 | 48,100 |
| 2023/05/11 | 4,570 | 4,585 | 4,465 | 4,535 | 54,500 |
| 2023/05/10 | 4,600 | 4,640 | 4,490 | 4,615 | 48,100 |
| 2023/05/09 | 4,495 | 4,585 | 4,490 | 4,565 | 24,500 |
| 2023/05/08 | 4,350 | 4,520 | 4,300 | 4,465 | 31,800 |
| 2023/05/02 | 4,390 | 4,395 | 4,330 | 4,355 | 19,100 |
| 2023/05/01 | 4,340 | 4,375 | 4,280 | 4,355 | 23,200 |
| 2023/04/28 | 4,285 | 4,375 | 4,285 | 4,330 | 25,400 |
| 2023/04/27 | 4,245 | 4,275 | 4,170 | 4,275 | 21,200 |
| 2023/04/26 | 4,220 | 4,255 | 4,165 | 4,250 | 19,300 |
| 2023/04/25 | 4,165 | 4,250 | 4,165 | 4,235 | 19,800 |
| 2023/04/24 | 4,155 | 4,155 | 4,080 | 4,145 | 25,900 |
| 2023/04/21 | 4,165 | 4,230 | 4,140 | 4,145 | 24,700 |
| 2023/04/20 | 4,125 | 4,185 | 4,100 | 4,140 | 16,200 |
| 2023/04/19 | 4,090 | 4,135 | 4,045 | 4,115 | 21,500 |
| 2023/04/18 | 4,080 | 4,120 | 4,065 | 4,090 | 12,900 |
| 2023/04/17 | 4,035 | 4,095 | 4,030 | 4,080 | 11,900 |
| 2023/04/14 | 4,025 | 4,060 | 4,010 | 4,045 | 21,900 |
| 2023/04/13 | 4,045 | 4,055 | 4,000 | 4,010 | 20,800 |
| 2023/04/12 | 3,930 | 4,075 | 3,885 | 4,050 | 51,000 |
| 2023/04/11 | 3,860 | 3,980 | 3,860 | 3,945 | 42,500 |
| 2023/04/10 | 3,770 | 3,930 | 3,770 | 3,900 | 35,100 |
| 2023/04/07 | 3,695 | 3,790 | 3,695 | 3,765 | 18,500 |
| 2023/04/06 | 3,750 | 3,850 | 3,715 | 3,730 | 29,500 |
| 2023/04/05 | 3,870 | 3,955 | 3,785 | 3,805 | 50,100 |
| 2023/04/04 | 3,785 | 3,955 | 3,785 | 3,940 | 119,000 |
| 2023/04/03 | 3,765 | 3,785 | 3,720 | 3,780 | 37,400 |
| 2023/03/31 | 3,595 | 3,760 | 3,595 | 3,750 | 30,100 |
| 2023/03/30 | 3,615 | 3,660 | 3,455 | 3,605 | 48,500 |
| 2023/03/30 | 1 -> 2.00 分割 | ||||
| 2023/03/29 | 7,360 | 7,440 | 7,180 | 7,440 | 32,600 |
| 2023/03/28 | 7,260 | 7,310 | 7,250 | 7,270 | 14,300 |
| 2023/03/27 | 7,170 | 7,320 | 7,100 | 7,260 | 18,300 |
| 2023/03/24 | 7,110 | 7,250 | 7,100 | 7,140 | 11,300 |
| 2023/03/23 | 6,920 | 7,180 | 6,910 | 7,150 | 22,400 |
| 2023/03/22 | 7,170 | 7,230 | 7,010 | 7,020 | 12,600 |
| 2023/03/20 | 7,260 | 7,290 | 7,160 | 7,160 | 11,200 |
| 2023/03/17 | 7,300 | 7,470 | 7,260 | 7,260 | 12,700 |
| 2023/03/16 | 7,170 | 7,300 | 7,090 | 7,300 | 15,900 |
| 2023/03/15 | 7,140 | 7,340 | 7,090 | 7,290 | 12,300 |
| 2023/03/14 | 7,150 | 7,270 | 7,090 | 7,100 | 19,800 |
| 2023/03/13 | 7,520 | 7,520 | 7,150 | 7,290 | 20,700 |
| 2023/03/10 | 7,680 | 7,680 | 7,500 | 7,550 | 20,300 |
| 2023/03/09 | 7,380 | 7,570 | 7,310 | 7,530 | 16,700 |
| 2023/03/08 | 7,130 | 7,380 | 7,110 | 7,350 | 11,600 |
| 2023/03/07 | 7,150 | 7,200 | 7,100 | 7,130 | 6,100 |
| 2023/03/06 | 7,070 | 7,160 | 7,040 | 7,130 | 6,400 |
| 2023/03/03 | 7,060 | 7,180 | 7,050 | 7,110 | 13,500 |
| 2023/03/02 | 7,230 | 7,280 | 7,070 | 7,120 | 22,400 |
| 2023/03/01 | 6,970 | 7,250 | 6,930 | 7,230 | 26,800 |
| 2023/02/28 | 6,590 | 7,030 | 6,590 | 7,010 | 37,300 |
| 2023/02/27 | 6,630 | 6,670 | 6,580 | 6,630 | 6,700 |
| 2023/02/24 | 6,580 | 6,660 | 6,530 | 6,580 | 10,000 |
| 2023/02/22 | 6,500 | 6,630 | 6,500 | 6,610 | 11,800 |
| 2023/02/21 | 6,500 | 6,550 | 6,460 | 6,500 | 13,200 |
| 2023/02/20 | 6,290 | 6,450 | 6,260 | 6,440 | 20,300 |
| 2023/02/17 | 6,250 | 6,320 | 6,200 | 6,250 | 12,600 |
| 2023/02/16 | 6,200 | 6,310 | 6,200 | 6,250 | 9,500 |
| 2023/02/15 | 6,260 | 6,340 | 6,100 | 6,180 | 14,200 |
| 2023/02/14 | 6,070 | 6,210 | 6,070 | 6,200 | 10,400 |
| 2023/02/13 | 6,070 | 6,110 | 6,000 | 6,040 | 9,000 |
| 2023/02/10 | 6,150 | 6,150 | 6,070 | 6,100 | 9,400 |
| 2023/02/09 | 6,150 | 6,170 | 6,120 | 6,150 | 5,200 |
| 2023/02/08 | 6,170 | 6,170 | 6,100 | 6,120 | 5,300 |
| 2023/02/07 | 6,130 | 6,170 | 6,110 | 6,170 | 5,700 |
| 2023/02/06 | 6,100 | 6,120 | 6,060 | 6,100 | 6,200 |
| 2023/02/03 | 6,060 | 6,150 | 6,050 | 6,100 | 19,900 |
| 2023/02/02 | 6,200 | 6,200 | 5,990 | 6,030 | 9,500 |
| 2023/02/01 | 6,200 | 6,210 | 6,110 | 6,150 | 8,100 |
| 2023/01/31 | 6,160 | 6,240 | 6,080 | 6,130 | 13,300 |
| 2023/01/30 | 6,120 | 6,170 | 6,070 | 6,130 | 9,300 |
| 2023/01/27 | 6,100 | 6,140 | 6,090 | 6,120 | 7,000 |
| 2023/01/26 | 6,010 | 6,130 | 6,010 | 6,080 | 16,000 |
| 2023/01/25 | 5,950 | 6,140 | 5,950 | 6,110 | 15,400 |
| 2023/01/24 | 6,070 | 6,100 | 6,000 | 6,050 | 7,800 |
| 2023/01/23 | 6,100 | 6,100 | 6,000 | 6,050 | 9,100 |
| 2023/01/20 | 5,950 | 6,020 | 5,950 | 5,980 | 6,400 |
| 2023/01/19 | 5,850 | 6,000 | 5,820 | 5,950 | 13,000 |
| 2023/01/18 | 5,870 | 5,870 | 5,720 | 5,830 | 9,400 |
| 2023/01/17 | 5,900 | 5,980 | 5,790 | 5,870 | 25,700 |
| 2023/01/16 | 5,690 | 5,700 | 5,660 | 5,670 | 5,300 |
| 2023/01/13 | 5,750 | 5,750 | 5,630 | 5,720 | 4,200 |
| 2023/01/12 | 5,750 | 5,750 | 5,640 | 5,660 | 8,500 |
| 2023/01/11 | 5,780 | 5,810 | 5,740 | 5,760 | 2,800 |
| 2023/01/10 | 5,800 | 5,850 | 5,750 | 5,750 | 6,900 |
| 2023/01/06 | 5,700 | 5,750 | 5,690 | 5,700 | 4,300 |
| 2023/01/05 | 5,680 | 5,680 | 5,610 | 5,650 | 5,500 |
| 2023/01/04 | 5,800 | 5,800 | 5,680 | 5,680 | 4,100 |