1882 東亜道路工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,260 | 1,261 | 1,231 | 1,240 | 96,300 | 1,240 |
| 2024-04-22 | 1,279 | 1,282 | 1,247 | 1,252 | 101,700 | 1,252 |
| 2024-04-19 | 1,280 | 1,287 | 1,253 | 1,258 | 159,500 | 1,258 |
| 2024-04-18 | 1,282 | 1,291 | 1,273 | 1,290 | 87,200 | 1,290 |
| 2024-04-17 | 1,285 | 1,288 | 1,267 | 1,280 | 86,500 | 1,280 |
| 2024-04-16 | 1,276 | 1,287 | 1,269 | 1,280 | 135,200 | 1,280 |
| 2024-04-15 | 1,252 | 1,288 | 1,251 | 1,286 | 128,000 | 1,286 |
| 2024-04-12 | 1,282 | 1,289 | 1,261 | 1,261 | 143,200 | 1,261 |
| 2024-04-11 | 1,280 | 1,285 | 1,265 | 1,282 | 70,700 | 1,282 |
| 2024-04-10 | 1,286 | 1,295 | 1,281 | 1,284 | 112,400 | 1,284 |
| 2024-04-09 | 1,283 | 1,292 | 1,270 | 1,282 | 120,400 | 1,282 |
| 2024-04-08 | 1,272 | 1,286 | 1,271 | 1,284 | 74,100 | 1,284 |
| 2024-04-05 | 1,267 | 1,284 | 1,253 | 1,272 | 108,400 | 1,272 |
| 2024-04-04 | 1,280 | 1,290 | 1,273 | 1,281 | 164,100 | 1,281 |
| 2024-04-03 | 1,243 | 1,286 | 1,243 | 1,277 | 149,900 | 1,277 |
| 2024-04-02 | 1,248 | 1,267 | 1,242 | 1,254 | 189,200 | 1,254 |
| 2024-04-01 | 1,280 | 1,286 | 1,241 | 1,251 | 275,500 | 1,251 |
| 2024-03-29 | 1,247 | 1,277 | 1,242 | 1,275 | 313,200 | 1,275 |
| 2024-03-28 | 1,295 | 1,296 | 1,237 | 1,246 | 425,700 | 1,246 |
| 2024-03-27 | 6,600 | 6,700 | 6,560 | 6,690 | 93,100 | 1,338 |
| 2024-03-26 | 6,540 | 6,610 | 6,510 | 6,590 | 32,200 | 1,318 |
| 2024-03-25 | 6,570 | 6,590 | 6,510 | 6,510 | 51,400 | 1,302 |
| 2024-03-22 | 6,600 | 6,620 | 6,520 | 6,550 | 54,800 | 1,310 |
| 2024-03-21 | 6,520 | 6,610 | 6,470 | 6,570 | 65,000 | 1,314 |
| 2024-03-19 | 6,380 | 6,470 | 6,350 | 6,430 | 29,900 | 1,286 |
| 2024-03-18 | 6,410 | 6,460 | 6,360 | 6,380 | 35,600 | 1,276 |
| 2024-03-15 | 6,290 | 6,470 | 6,290 | 6,350 | 291,300 | 1,270 |
| 2024-03-14 | 6,340 | 6,340 | 6,230 | 6,320 | 42,300 | 1,264 |
| 2024-03-13 | 6,400 | 6,450 | 6,230 | 6,290 | 60,500 | 1,258 |
| 2024-03-12 | 6,280 | 6,390 | 6,190 | 6,380 | 61,200 | 1,276 |
| 2024-03-11 | 6,420 | 6,450 | 6,250 | 6,280 | 88,200 | 1,256 |
| 2024-03-08 | 6,390 | 6,530 | 6,380 | 6,500 | 61,800 | 1,300 |
| 2024-03-07 | 6,490 | 6,500 | 6,380 | 6,430 | 59,400 | 1,286 |
| 2024-03-06 | 6,520 | 6,560 | 6,470 | 6,490 | 62,500 | 1,298 |
| 2024-03-05 | 6,450 | 6,590 | 6,450 | 6,500 | 46,000 | 1,300 |
| 2024-03-04 | 6,480 | 6,520 | 6,400 | 6,470 | 39,400 | 1,294 |
| 2024-03-01 | 6,530 | 6,550 | 6,450 | 6,510 | 32,600 | 1,302 |
| 2024-02-29 | 6,510 | 6,550 | 6,460 | 6,510 | 26,600 | 1,302 |
| 2024-02-28 | 6,430 | 6,500 | 6,410 | 6,490 | 22,100 | 1,298 |
| 2024-02-27 | 6,430 | 6,510 | 6,420 | 6,430 | 28,400 | 1,286 |
| 2024-02-26 | 6,500 | 6,500 | 6,390 | 6,400 | 49,900 | 1,280 |
| 2024-02-22 | 6,430 | 6,520 | 6,430 | 6,500 | 36,300 | 1,300 |
| 2024-02-21 | 6,460 | 6,530 | 6,430 | 6,430 | 34,000 | 1,286 |
| 2024-02-20 | 6,500 | 6,530 | 6,430 | 6,460 | 47,700 | 1,292 |
| 2024-02-19 | 6,630 | 6,650 | 6,380 | 6,420 | 80,200 | 1,284 |
| 2024-02-16 | 6,500 | 6,630 | 6,450 | 6,590 | 140,800 | 1,318 |
| 2024-02-15 | 6,590 | 6,700 | 6,500 | 6,650 | 50,300 | 1,330 |
| 2024-02-14 | 6,520 | 6,620 | 6,450 | 6,560 | 48,200 | 1,312 |
| 2024-02-13 | 6,530 | 6,630 | 6,400 | 6,570 | 74,200 | 1,314 |
| 2024-02-09 | 6,600 | 6,700 | 6,480 | 6,520 | 60,300 | 1,304 |
| 2024-02-08 | 6,790 | 6,820 | 6,620 | 6,650 | 54,800 | 1,330 |
| 2024-02-07 | 6,830 | 6,870 | 6,760 | 6,870 | 32,000 | 1,374 |
| 2024-02-06 | 6,880 | 6,960 | 6,850 | 6,850 | 30,400 | 1,370 |
| 2024-02-05 | 6,940 | 6,960 | 6,830 | 6,880 | 44,200 | 1,376 |
| 2024-02-02 | 7,050 | 7,070 | 6,930 | 6,930 | 38,100 | 1,386 |
| 2024-02-01 | 7,030 | 7,070 | 6,980 | 7,010 | 42,800 | 1,402 |
| 2024-01-31 | 7,050 | 7,100 | 7,030 | 7,090 | 45,000 | 1,418 |
| 2024-01-30 | 7,030 | 7,180 | 7,030 | 7,050 | 43,600 | 1,410 |
| 2024-01-29 | 6,940 | 7,050 | 6,940 | 7,030 | 31,600 | 1,406 |
| 2024-01-26 | 6,920 | 6,980 | 6,900 | 6,940 | 29,700 | 1,388 |
| 2024-01-25 | 6,850 | 7,050 | 6,830 | 7,000 | 56,800 | 1,400 |
| 2024-01-24 | 6,950 | 6,950 | 6,830 | 6,850 | 47,800 | 1,370 |
| 2024-01-23 | 7,030 | 7,030 | 6,940 | 6,970 | 34,800 | 1,394 |
| 2024-01-22 | 7,030 | 7,030 | 6,940 | 7,000 | 21,800 | 1,400 |
| 2024-01-19 | 6,910 | 6,990 | 6,900 | 6,940 | 37,900 | 1,388 |
| 2024-01-18 | 6,890 | 6,960 | 6,880 | 6,910 | 22,200 | 1,382 |
| 2024-01-17 | 6,970 | 7,060 | 6,860 | 6,870 | 43,600 | 1,374 |
| 2024-01-16 | 7,140 | 7,140 | 6,910 | 6,940 | 57,000 | 1,388 |
| 2024-01-15 | 7,000 | 7,170 | 6,990 | 7,170 | 49,200 | 1,434 |
| 2024-01-12 | 7,060 | 7,060 | 6,910 | 6,970 | 43,900 | 1,394 |
| 2024-01-11 | 7,050 | 7,080 | 7,010 | 7,020 | 31,300 | 1,404 |
| 2024-01-10 | 7,030 | 7,090 | 6,960 | 7,000 | 38,400 | 1,400 |
| 2024-01-09 | 7,170 | 7,190 | 6,990 | 7,010 | 51,100 | 1,402 |
| 2024-01-05 | 7,070 | 7,100 | 6,890 | 7,020 | 46,700 | 1,404 |
| 2024-01-04 | 7,060 | 7,150 | 6,830 | 7,020 | 104,200 | 1,404 |
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
