1882 東亜道路工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,170 | 6,170 | 6,100 | 6,120 | 5,300 | 6,120 |
| 2023-02-07 | 6,130 | 6,170 | 6,110 | 6,170 | 5,700 | 6,170 |
| 2023-02-06 | 6,100 | 6,120 | 6,060 | 6,100 | 6,200 | 6,100 |
| 2023-02-03 | 6,060 | 6,150 | 6,050 | 6,100 | 19,900 | 6,100 |
| 2023-02-02 | 6,200 | 6,200 | 5,990 | 6,030 | 9,500 | 6,030 |
| 2023-02-01 | 6,200 | 6,210 | 6,110 | 6,150 | 8,100 | 6,150 |
| 2023-01-31 | 6,160 | 6,240 | 6,080 | 6,130 | 13,300 | 6,130 |
| 2023-01-30 | 6,120 | 6,170 | 6,070 | 6,130 | 9,300 | 6,130 |
| 2023-01-27 | 6,100 | 6,140 | 6,090 | 6,120 | 7,000 | 6,120 |
| 2023-01-26 | 6,010 | 6,130 | 6,010 | 6,080 | 16,000 | 6,080 |
| 2023-01-25 | 5,950 | 6,140 | 5,950 | 6,110 | 15,400 | 6,110 |
| 2023-01-24 | 6,070 | 6,100 | 6,000 | 6,050 | 7,800 | 6,050 |
| 2023-01-23 | 6,100 | 6,100 | 6,000 | 6,050 | 9,100 | 6,050 |
| 2023-01-20 | 5,950 | 6,020 | 5,950 | 5,980 | 6,400 | 5,980 |
| 2023-01-19 | 5,850 | 6,000 | 5,820 | 5,950 | 13,000 | 5,950 |
| 2023-01-18 | 5,870 | 5,870 | 5,720 | 5,830 | 9,400 | 5,830 |
| 2023-01-17 | 5,900 | 5,980 | 5,790 | 5,870 | 25,700 | 5,870 |
| 2023-01-16 | 5,690 | 5,700 | 5,660 | 5,670 | 5,300 | 5,670 |
| 2023-01-13 | 5,750 | 5,750 | 5,630 | 5,720 | 4,200 | 5,720 |
| 2023-01-12 | 5,750 | 5,750 | 5,640 | 5,660 | 8,500 | 5,660 |
| 2023-01-11 | 5,780 | 5,810 | 5,740 | 5,760 | 2,800 | 5,760 |
| 2023-01-10 | 5,800 | 5,850 | 5,750 | 5,750 | 6,900 | 5,750 |
| 2023-01-06 | 5,700 | 5,750 | 5,690 | 5,700 | 4,300 | 5,700 |
| 2023-01-05 | 5,680 | 5,680 | 5,610 | 5,650 | 5,500 | 5,650 |
| 2023-01-04 | 5,800 | 5,800 | 5,680 | 5,680 | 4,100 | 5,680 |
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