1882 東亜道路工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-274,6604,7304,6504,72517,2004,725
2021-09-244,6354,6654,6304,6558,9004,655
2021-09-224,6154,6254,5854,6008,2004,600
2021-09-214,6054,6704,5954,61522,0004,615
2021-09-174,6854,7754,6454,77527,4004,775
2021-09-164,6354,6854,6254,6859,8004,685
2021-09-154,6754,7704,6454,69510,4004,695
2021-09-144,5854,7504,5854,74520,2004,745
2021-09-134,6004,6604,6004,65510,4004,655
2021-09-104,6804,6804,6054,64017,7004,640
2021-09-094,6804,6904,6204,64013,8004,640
2021-09-084,6104,7504,6104,75020,0004,750
2021-09-074,6004,6504,5854,6309,7004,630
2021-09-064,5854,6454,5104,5559,9004,555
2021-09-034,5954,6004,5704,58510,0004,585
2021-09-024,5954,5954,5404,5759,2004,575
2021-09-014,5954,6254,5754,5957,8004,595
2021-08-314,5304,6304,5304,59515,1004,595
2021-08-304,5054,5754,5054,54016,9004,540
2021-08-274,4804,5204,4754,4805,0004,480
2021-08-264,5204,5304,5154,5202,6004,520
2021-08-254,4954,5554,4954,5209,4004,520
2021-08-244,4504,5454,4504,54511,8004,545
2021-08-234,4104,4504,4004,4207,8004,420
2021-08-204,4804,5004,4104,43521,8004,435
2021-08-194,5754,5754,4904,4958,1004,495
2021-08-184,5604,6054,5254,56013,8004,560
2021-08-174,5254,5754,5004,52013,4004,520
2021-08-164,5504,5554,5004,52515,3004,525
2021-08-134,6554,6554,5304,53018,9004,530
2021-08-124,7104,7104,6204,63014,5004,630
2021-08-114,6204,7554,6204,70016,3004,700
2021-08-104,6804,6854,6054,61014,2004,610
2021-08-064,6804,7204,6554,68515,9004,685
2021-08-054,7254,7454,6654,66521,9004,665
2021-08-044,7204,7554,7154,7553,3004,755
2021-08-034,7104,7804,7104,7406,8004,740
2021-08-024,7254,7804,7104,71015,6004,710
2021-07-304,7454,7604,6504,6559,6004,655
2021-07-294,7554,7954,7254,72511,3004,725
2021-07-284,7004,8054,7004,77510,9004,775
2021-07-274,6254,7004,6254,7005,1004,700
2021-07-264,6454,6504,6104,6259,9004,625
2021-07-214,7104,7104,5954,59516,9004,595
2021-07-204,6304,6554,5854,6408,0004,640
2021-07-194,6304,6554,5704,6359,8004,635
2021-07-164,6704,6704,6154,6306,0004,630
2021-07-154,7104,7354,6704,6708,6004,670
2021-07-144,6954,7304,6954,71015,7004,710
2021-07-134,6604,7404,6604,72530,0004,725
2021-07-124,6554,7004,6054,63522,7004,635
2021-07-094,5154,5654,4504,52050,2004,520
2021-07-084,6004,6454,5604,56016,9004,560
2021-07-074,6404,6654,5954,5959,9004,595
2021-07-064,5854,6604,5854,6557,7004,655
2021-07-054,5954,6854,5804,65516,9004,655
2021-07-024,5854,6454,5854,59528,9004,595
2021-07-014,6304,6354,5804,59511,3004,595
2021-06-304,6804,6854,6004,6009,5004,600
2021-06-294,5504,6854,5204,68029,7004,680
2021-06-284,5704,5854,5304,55011,8004,550
2021-06-254,6054,6054,5504,5507,3004,550
2021-06-244,5704,5704,5554,5701,0004,570
2021-06-234,6104,6104,5354,55012,3004,550
2021-06-224,5854,6154,5804,61010,3004,610
2021-06-214,4804,5904,4804,53520,2004,535
2021-06-184,5904,5904,5354,55019,1004,550
2021-06-174,5754,6054,5454,54511,1004,545
2021-06-164,5504,6054,5404,5754,4004,575
2021-06-154,5454,5854,5254,5657,3004,565
2021-06-144,5504,5554,4654,55519,3004,555
2021-06-114,5404,5654,4804,48018,7004,480
2021-06-104,6004,6004,5654,5905,9004,590
2021-06-094,5954,5954,5704,5803,7004,580
2021-06-084,5904,5954,5554,5958,8004,595
2021-06-074,6204,6204,5704,5909,0004,590
2021-06-044,5654,6054,5554,5757,8004,575
2021-06-034,5504,5854,5254,5654,8004,565
2021-06-024,5504,5754,5154,5358,2004,535
2021-06-014,5354,5554,5004,54012,4004,540
2021-05-314,5304,6004,5204,5259,3004,525
2021-05-284,5854,5854,5154,5607,7004,560
2021-05-274,6004,6004,5154,52019,4004,520
2021-05-264,5304,6154,4954,59012,6004,590
2021-05-254,6404,6404,5704,5709,9004,570
2021-05-244,5704,6304,5404,61014,4004,610
2021-05-214,5254,5854,4904,54515,5004,545
2021-05-204,4654,5504,4654,47511,3004,475
2021-05-194,4404,5454,4404,53018,4004,530
2021-05-184,4554,4854,4404,44012,3004,440
2021-05-174,4504,4954,4204,49512,9004,495
2021-05-144,3504,4204,3504,3807,5004,380
2021-05-134,3254,4304,3004,34514,4004,345
2021-05-124,4804,4804,3554,39015,4004,390
2021-05-114,4804,5004,4654,48014,3004,480
2021-05-104,4804,5054,4754,4958,4004,495
2021-05-074,4804,5254,4304,4759,4004,475
2021-05-064,5054,5204,4804,4807,8004,480
2021-04-304,5054,5654,4704,48512,9004,485
2021-04-284,5004,5154,4804,48522,8004,485
2021-04-274,5004,5854,4904,50540,3004,505
2021-04-264,3154,5254,2204,48577,7004,485
2021-04-234,2454,2904,2204,2658,4004,265
2021-04-224,2054,2354,1554,21517,7004,215
2021-04-214,2354,2604,1504,17018,4004,170
2021-04-204,3154,3304,2604,29010,8004,290
2021-04-194,3204,3254,2654,3008,9004,300
2021-04-164,3504,3504,3204,3254,2004,325
2021-04-154,2804,3404,2754,3258,2004,325
2021-04-144,3454,3454,3054,3305,2004,330
2021-04-134,2854,3504,2804,3258,7004,325
2021-04-124,2454,2954,2204,2859,2004,285
2021-04-094,2004,2404,1804,22510,9004,225
2021-04-084,2254,2604,2004,22516,6004,225
2021-04-074,2204,2754,2154,2708,3004,270
2021-04-064,3004,3004,2004,22517,9004,225
2021-04-054,2204,2704,1954,2709,1004,270
2021-04-024,2704,2704,1354,22018,9004,220
2021-04-014,2804,2804,2254,24016,7004,240
2021-03-314,1704,2954,1254,23523,9004,235
2021-03-304,2054,2754,1654,24020,5004,240
2021-03-294,4004,4254,3404,37525,6004,375
2021-03-264,3604,4104,3454,39015,7004,390
2021-03-254,2904,3104,2654,2959,1004,295
2021-03-244,3204,3904,2304,23531,2004,235
2021-03-234,3604,4304,3504,39017,9004,390
2021-03-224,3804,3854,2454,35531,9004,355
2021-03-194,4804,4804,3804,39024,6004,390
2021-03-184,4704,4954,4004,48018,8004,480
2021-03-174,4404,5104,3604,48019,9004,480
2021-03-164,4504,4504,3854,4407,2004,440
2021-03-154,4104,4504,4004,43515,9004,435
2021-03-124,4504,4604,3654,41025,3004,410
2021-03-114,3554,4604,3254,46025,6004,460
2021-03-104,3504,3504,2804,30013,9004,300
2021-03-094,3654,3654,2754,31512,3004,315
2021-03-084,3304,3754,2804,30517,2004,305
2021-03-054,2004,3004,1954,30023,9004,300
2021-03-044,1904,2254,1604,22011,8004,220
2021-03-034,1254,2404,1254,24019,3004,240
2021-03-024,1604,2054,1154,14014,8004,140
2021-03-014,0754,2254,0504,15043,1004,150
2021-02-264,0354,1053,9804,05040,0004,050
2021-02-254,1204,1354,0504,08048,7004,080
2021-02-244,1304,1604,0904,09041,2004,090
2021-02-224,1504,1904,1054,14019,6004,140
2021-02-194,0454,0904,0354,08516,5004,085
2021-02-184,0954,1104,0254,06521,2004,065
2021-02-174,0404,1004,0204,09513,5004,095
2021-02-164,0304,0403,9854,04014,7004,040
2021-02-153,9704,0453,9704,03027,8004,030
2021-02-124,0304,0553,9453,97021,6003,970
2021-02-104,0004,0503,9454,01527,8004,015
2021-02-093,9254,0453,9054,00033,2004,000
2021-02-083,8303,9053,8053,90524,0003,905
2021-02-053,8453,8453,7853,83012,2003,830
2021-02-043,8153,8603,7853,84511,0003,845
2021-02-033,7303,8053,7303,79011,8003,790
2021-02-023,7303,7553,7103,74011,3003,740
2021-02-013,7153,7553,7153,7305,1003,730
2021-01-293,7753,7903,7153,71510,0003,715
2021-01-283,7553,7903,7353,77512,3003,775
2021-01-273,7653,8153,7553,79522,2003,795
2021-01-263,7703,8003,7203,72538,6003,725
2021-01-253,8503,8503,7903,82011,5003,820
2021-01-223,8153,8453,7903,81016,8003,810
2021-01-213,8453,8553,8103,8108,0003,810
2021-01-203,8403,8653,7953,84515,6003,845
2021-01-193,8903,8903,7953,80515,0003,805
2021-01-183,8153,8853,7853,86514,3003,865
2021-01-153,8903,8953,7553,81521,4003,815
2021-01-143,8503,9103,8453,89530,5003,895
2021-01-133,8903,8903,8253,84515,4003,845
2021-01-123,8003,8903,7603,89018,2003,890
2021-01-083,7153,8453,7153,83028,1003,830
2021-01-073,7653,7703,7153,71520,3003,715
2021-01-063,7303,7403,6903,69533,0003,695
2021-01-053,7053,7353,6803,70014,7003,700
2021-01-043,7803,7803,7053,72011,3003,720

分割・併合履歴 : [2017-09-27]1株→0.1株 [1992-03-26]1株→1.136株 [1990-09-25]1株→1.082株