1882 東亜道路工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,332 | 1,338 | 1,296 | 1,321 | 212,800 | 1,321 |
| 2025-04-03 | 1,350 | 1,375 | 1,350 | 1,369 | 163,200 | 1,369 |
| 2025-04-02 | 1,431 | 1,431 | 1,392 | 1,397 | 114,700 | 1,397 |
| 2025-04-01 | 1,455 | 1,455 | 1,412 | 1,416 | 154,300 | 1,416 |
| 2025-03-31 | 1,454 | 1,467 | 1,429 | 1,434 | 197,700 | 1,434 |
| 2025-03-28 | 1,435 | 1,485 | 1,435 | 1,474 | 290,400 | 1,474 |
| 2025-03-27 | 1,520 | 1,531 | 1,513 | 1,517 | 404,600 | 1,517 |
| 2025-03-26 | 1,538 | 1,541 | 1,521 | 1,527 | 217,800 | 1,527 |
| 2025-03-25 | 1,533 | 1,538 | 1,524 | 1,530 | 109,000 | 1,530 |
| 2025-03-24 | 1,522 | 1,533 | 1,512 | 1,523 | 169,900 | 1,523 |
| 2025-03-21 | 1,521 | 1,536 | 1,517 | 1,518 | 207,000 | 1,518 |
| 2025-03-19 | 1,515 | 1,524 | 1,510 | 1,518 | 162,900 | 1,518 |
| 2025-03-18 | 1,511 | 1,518 | 1,508 | 1,514 | 135,200 | 1,514 |
| 2025-03-17 | 1,514 | 1,516 | 1,505 | 1,505 | 95,300 | 1,505 |
| 2025-03-14 | 1,510 | 1,520 | 1,508 | 1,510 | 100,700 | 1,510 |
| 2025-03-13 | 1,524 | 1,532 | 1,515 | 1,515 | 103,700 | 1,515 |
| 2025-03-12 | 1,502 | 1,534 | 1,500 | 1,525 | 99,400 | 1,525 |
| 2025-03-11 | 1,503 | 1,509 | 1,490 | 1,504 | 156,600 | 1,504 |
| 2025-03-10 | 1,531 | 1,534 | 1,513 | 1,514 | 118,400 | 1,514 |
| 2025-03-07 | 1,522 | 1,529 | 1,503 | 1,521 | 143,600 | 1,521 |
| 2025-03-06 | 1,540 | 1,553 | 1,529 | 1,535 | 142,500 | 1,535 |
| 2025-03-05 | 1,533 | 1,546 | 1,521 | 1,528 | 113,300 | 1,528 |
| 2025-03-04 | 1,530 | 1,533 | 1,516 | 1,524 | 116,500 | 1,524 |
| 2025-03-03 | 1,508 | 1,534 | 1,505 | 1,529 | 173,300 | 1,529 |
| 2025-02-28 | 1,485 | 1,502 | 1,482 | 1,491 | 138,500 | 1,491 |
| 2025-02-27 | 1,487 | 1,501 | 1,481 | 1,494 | 98,900 | 1,494 |
| 2025-02-26 | 1,471 | 1,490 | 1,457 | 1,490 | 110,200 | 1,490 |
| 2025-02-25 | 1,480 | 1,481 | 1,468 | 1,472 | 92,300 | 1,472 |
| 2025-02-21 | 1,480 | 1,490 | 1,467 | 1,480 | 144,700 | 1,480 |
| 2025-02-20 | 1,491 | 1,492 | 1,478 | 1,485 | 99,300 | 1,485 |
| 2025-02-19 | 1,504 | 1,505 | 1,488 | 1,498 | 147,000 | 1,498 |
| 2025-02-18 | 1,502 | 1,507 | 1,495 | 1,507 | 88,400 | 1,507 |
| 2025-02-17 | 1,517 | 1,521 | 1,500 | 1,506 | 121,500 | 1,506 |
| 2025-02-14 | 1,532 | 1,535 | 1,498 | 1,511 | 166,800 | 1,511 |
| 2025-02-13 | 1,512 | 1,525 | 1,503 | 1,525 | 201,500 | 1,525 |
| 2025-02-12 | 1,556 | 1,560 | 1,494 | 1,506 | 428,100 | 1,506 |
| 2025-02-10 | 1,599 | 1,603 | 1,536 | 1,552 | 524,700 | 1,552 |
| 2025-02-07 | 1,500 | 1,552 | 1,471 | 1,549 | 612,100 | 1,549 |
| 2025-02-06 | 1,305 | 1,597 | 1,297 | 1,514 | 975,400 | 1,514 |
| 2025-02-05 | 1,288 | 1,303 | 1,278 | 1,297 | 38,700 | 1,297 |
| 2025-02-04 | 1,291 | 1,308 | 1,280 | 1,280 | 35,800 | 1,280 |
| 2025-02-03 | 1,309 | 1,310 | 1,286 | 1,287 | 65,000 | 1,287 |
| 2025-01-31 | 1,328 | 1,328 | 1,298 | 1,309 | 40,600 | 1,309 |
| 2025-01-30 | 1,295 | 1,319 | 1,295 | 1,319 | 51,100 | 1,319 |
| 2025-01-29 | 1,295 | 1,310 | 1,292 | 1,304 | 25,700 | 1,304 |
| 2025-01-28 | 1,284 | 1,305 | 1,284 | 1,295 | 24,700 | 1,295 |
| 2025-01-27 | 1,292 | 1,293 | 1,281 | 1,286 | 23,900 | 1,286 |
| 2025-01-24 | 1,283 | 1,292 | 1,276 | 1,282 | 41,500 | 1,282 |
| 2025-01-23 | 1,296 | 1,296 | 1,274 | 1,280 | 97,200 | 1,280 |
| 2025-01-22 | 1,292 | 1,297 | 1,287 | 1,296 | 36,800 | 1,296 |
| 2025-01-21 | 1,283 | 1,295 | 1,271 | 1,285 | 43,400 | 1,285 |
| 2025-01-20 | 1,259 | 1,284 | 1,259 | 1,280 | 35,500 | 1,280 |
| 2025-01-17 | 1,244 | 1,272 | 1,240 | 1,263 | 36,000 | 1,263 |
| 2025-01-16 | 1,265 | 1,265 | 1,244 | 1,244 | 82,800 | 1,244 |
| 2025-01-15 | 1,274 | 1,281 | 1,254 | 1,258 | 42,500 | 1,258 |
| 2025-01-14 | 1,270 | 1,280 | 1,259 | 1,265 | 55,600 | 1,265 |
| 2025-01-10 | 1,290 | 1,308 | 1,276 | 1,280 | 50,400 | 1,280 |
| 2025-01-09 | 1,294 | 1,294 | 1,275 | 1,280 | 44,500 | 1,280 |
| 2025-01-08 | 1,303 | 1,308 | 1,290 | 1,290 | 37,500 | 1,290 |
| 2025-01-07 | 1,309 | 1,320 | 1,287 | 1,303 | 62,300 | 1,303 |
| 2025-01-06 | 1,323 | 1,323 | 1,298 | 1,299 | 47,000 | 1,299 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2023-03-30]1株→2株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.136株 [1990-09-25]1株→1.082株