1882 東亜道路工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-273,6403,6403,6003,63020,1003,630
2020-11-263,6603,6703,6253,64020,4003,640
2020-11-253,7253,7303,6253,63026,2003,630
2020-11-243,6703,7253,6103,68024,2003,680
2020-11-203,6053,6503,5553,62513,6003,625
2020-11-193,5403,6203,5053,57517,0003,575
2020-11-183,6003,6003,5053,50525,3003,505
2020-11-173,6703,6953,5853,60022,4003,600
2020-11-163,7153,7853,6603,67034,2003,670
2020-11-133,7003,7003,5953,59513,2003,595
2020-11-123,7353,7703,6453,69515,6003,695
2020-11-113,7603,7953,7303,76510,2003,765
2020-11-103,7703,7903,6653,72024,1003,720
2020-11-093,7753,7753,6653,71513,8003,715
2020-11-063,7553,7753,7003,7758,2003,775
2020-11-053,7553,7603,6653,71511,7003,715
2020-11-043,7753,7753,7103,7559,2003,755
2020-11-023,5803,7253,5803,72511,3003,725
2020-10-303,6453,6653,5503,58010,2003,580
2020-10-293,6103,7053,6103,6756,2003,675
2020-10-283,7353,7353,6653,6809,9003,680
2020-10-273,5753,7603,5303,69518,9003,695
2020-10-263,6003,6353,5353,5759,7003,575
2020-10-233,6503,6503,5653,60013,3003,600
2020-10-223,6003,6453,5603,6407,3003,640
2020-10-213,5903,6103,5603,6105,8003,610
2020-10-203,5903,5903,5403,5455,0003,545
2020-10-193,5803,5953,5303,5806,3003,580
2020-10-163,4803,5703,4803,5608,3003,560
2020-10-153,5753,5803,4953,49511,9003,495
2020-10-143,5453,5553,4603,55516,8003,555
2020-10-133,6603,6603,5653,5908,8003,590
2020-10-123,6553,6553,6103,6205,8003,620
2020-10-093,6603,6603,5903,6455,4003,645
2020-10-083,6503,6603,6103,6159,2003,615
2020-10-073,6553,6553,5753,6308,8003,630
2020-10-063,6003,6803,6003,63513,0003,635
2020-10-053,5353,5953,5353,5755,5003,575
2020-10-023,6703,6703,5103,51012,3003,510
2020-09-303,7703,7703,6253,62517,2003,625
2020-09-293,7253,7803,6803,78017,3003,780
2020-09-283,6153,7253,5753,72534,2003,725
2020-09-253,6003,6053,5553,58510,5003,585
2020-09-243,6353,6353,5253,54014,2003,540
2020-09-233,5653,6503,5503,64013,1003,640
2020-09-183,5003,5753,4853,54523,9003,545
2020-09-173,4503,4803,4303,46010,8003,460
2020-09-163,4003,4453,3903,44516,1003,445
2020-09-153,3803,3803,3303,3608,7003,360
2020-09-143,3653,4053,3603,38012,6003,380
2020-09-113,3503,4103,3453,38015,8003,380
2020-09-103,4153,4403,3653,38018,5003,380
2020-09-093,3453,4003,3453,39516,7003,395
2020-09-083,3503,3603,3103,36015,8003,360
2020-09-073,3553,3653,3303,35011,6003,350
2020-09-043,3303,3753,3103,35510,5003,355
2020-09-033,3703,3853,3353,35514,7003,355
2020-09-023,3203,3653,2753,35520,6003,355
2020-09-013,3203,3353,3053,3205,8003,320
2020-08-313,3203,3453,3103,3159,9003,315
2020-08-283,3503,3503,2553,32026,3003,320
2020-08-273,3453,3503,3303,3502,4003,350
2020-08-263,3653,3653,3303,3353,5003,335
2020-08-253,3753,3753,3353,3358,4003,335
2020-08-243,3703,3703,3253,3657,6003,365
2020-08-213,3253,3503,3103,3458,1003,345
2020-08-203,3303,3403,3203,3258,3003,325
2020-08-193,3453,3503,3253,3257,8003,325
2020-08-183,3503,3753,3303,3457,3003,345
2020-08-173,3453,3953,3403,36523,7003,365
2020-08-143,3203,3453,3153,3357,3003,335
2020-08-133,3553,3553,3153,3307,7003,330
2020-08-123,3503,4203,3153,35519,8003,355
2020-08-113,3703,4453,3703,42015,5003,420
2020-08-073,3703,4053,3503,35010,6003,350
2020-08-063,2053,4053,2053,37014,2003,370
2020-08-053,2153,2553,1903,23016,4003,230
2020-08-043,2703,3003,2203,23515,3003,235
2020-08-033,3703,3703,2653,27023,4003,270
2020-07-313,5003,5003,3603,38520,5003,385
2020-07-303,3603,6603,3403,60558,6003,605
2020-07-293,3453,3503,2853,35013,0003,350
2020-07-283,2103,3553,2003,35044,7003,350
2020-07-273,2303,2303,1653,21018,3003,210
2020-07-223,2503,2803,1853,24020,9003,240
2020-07-213,2703,2703,2103,25018,8003,250
2020-07-203,3053,3053,2403,25014,6003,250
2020-07-173,2903,3203,2703,3059,6003,305
2020-07-163,2453,3203,2453,27523,0003,275
2020-07-153,2353,2453,2053,2457,8003,245
2020-07-143,2453,2453,1853,20515,4003,205
2020-07-133,1153,2553,1153,25015,6003,250
2020-07-103,1903,1903,0753,07525,8003,075
2020-07-093,1453,1653,1003,12010,5003,120
2020-07-083,1453,1903,1303,13011,3003,130
2020-07-073,1853,1953,1453,16515,9003,165
2020-07-063,2103,2253,1703,22013,4003,220
2020-07-033,2003,2203,1753,21011,4003,210
2020-07-023,2003,2203,1403,15519,2003,155
2020-07-013,2603,2753,2003,20017,6003,200
2020-06-303,2953,3003,2403,26011,6003,260
2020-06-293,2053,2953,2003,29515,5003,295
2020-06-263,2303,2853,2153,27010,7003,270
2020-06-253,2203,2203,1603,19513,6003,195
2020-06-243,3153,3153,2103,22511,9003,225
2020-06-233,2803,3353,2503,33011,1003,330
2020-06-223,3203,3203,2803,2806,7003,280
2020-06-193,3253,3503,2653,31022,5003,310
2020-06-183,2853,2953,2253,27011,2003,270
2020-06-173,2903,2953,2453,2857,7003,285
2020-06-163,2503,2903,2203,29024,2003,290
2020-06-153,2153,3153,1503,18021,5003,180
2020-06-123,1703,2453,0853,21084,6003,210
2020-06-113,2753,3103,2003,20014,8003,200
2020-06-103,2953,3103,2603,26517,3003,265
2020-06-093,2303,3303,2253,30523,8003,305
2020-06-083,2453,2453,1803,22516,1003,225
2020-06-053,2753,2753,1903,19520,8003,195
2020-06-043,3053,3103,2553,26010,3003,260
2020-06-033,2953,3253,2403,30519,8003,305
2020-06-023,2453,3153,2453,29516,2003,295
2020-06-013,2553,2603,2103,2459,0003,245
2020-05-293,2903,3203,2553,25512,9003,255
2020-05-283,2603,3003,2153,29030,3003,290
2020-05-273,2753,2753,1853,22019,1003,220
2020-05-263,3303,3353,2503,27018,5003,270
2020-05-253,3003,3203,2653,27517,1003,275
2020-05-223,3703,3703,2353,25031,3003,250
2020-05-213,4053,4453,3503,36522,5003,365
2020-05-203,2603,4203,2603,39540,3003,395
2020-05-193,2003,2953,2003,26031,8003,260
2020-05-183,0753,1553,0203,14524,7003,145
2020-05-153,0153,1653,0103,07579,6003,075
2020-05-142,9282,9942,8772,88528,0002,885
2020-05-132,9552,9552,9012,92811,2002,928
2020-05-122,9462,9702,9362,96510,2002,965
2020-05-112,8962,9662,8812,94128,2002,941
2020-05-082,8412,8682,8202,86621,0002,866
2020-05-072,7702,8262,7702,8105,9002,810
2020-05-012,9222,9222,7702,77027,0002,770
2020-04-302,9182,9852,9062,90616,0002,906
2020-04-282,9002,9152,8262,91310,9002,913
2020-04-272,8152,9182,7992,86624,2002,866
2020-04-242,8142,8142,7482,81114,3002,811
2020-04-232,7522,8542,7202,80325,3002,803
2020-04-222,8012,8012,7202,72514,4002,725
2020-04-212,7962,8122,7522,81216,4002,812
2020-04-202,8832,8832,8072,82021,3002,820
2020-04-172,8862,9442,8402,88111,5002,881
2020-04-162,8592,9062,8092,87812,5002,878
2020-04-152,9202,9302,8352,87013,8002,870
2020-04-142,9082,9442,8352,91330,5002,913
2020-04-132,9992,9992,9082,90822,7002,908
2020-04-102,9562,9852,8992,98510,2002,985
2020-04-092,9852,9872,8932,94514,4002,945
2020-04-082,8922,9952,8922,98512,3002,985
2020-04-072,9782,9782,8522,9419,5002,941
2020-04-062,7442,9692,6942,92836,7002,928
2020-04-032,7582,7922,6922,72411,0002,724
2020-04-022,7692,8582,7112,72114,7002,721
2020-04-012,9802,9802,8582,86918,1002,869
2020-03-313,0453,0452,9103,00018,5003,000
2020-03-303,1503,1502,9183,06536,5003,065
2020-03-273,1003,2753,0703,27545,9003,275
2020-03-263,0003,0852,9273,07526,2003,075
2020-03-252,9543,0452,8983,04531,7003,045
2020-03-242,7122,8552,6862,85428,9002,854
2020-03-232,5992,7272,5082,70563,8002,705
2020-03-192,6872,7642,5752,57527,5002,575
2020-03-182,8872,8882,6852,68531,9002,685
2020-03-172,6382,8952,6062,87750,6002,877
2020-03-162,7022,7542,6012,66131,6002,661
2020-03-132,6782,7282,6042,68528,8002,685
2020-03-122,9252,9252,8012,82823,2002,828
2020-03-112,9143,0252,9142,94924,8002,949
2020-03-102,8942,9512,7152,93132,6002,931
2020-03-092,9852,9852,8502,89430,7002,894
2020-03-063,0553,0653,0003,00523,9003,005
2020-03-053,1103,1603,0903,09010,1003,090
2020-03-043,1003,1453,0803,10015,8003,100
2020-03-033,2053,2353,1103,13527,1003,135
2020-03-023,0703,2553,0703,20024,9003,200
2020-02-283,1003,1703,0553,07026,3003,070
2020-02-273,3103,3103,1703,17023,3003,170
2020-02-263,2203,3203,2003,32022,1003,320
2020-02-253,2253,2853,2153,24528,9003,245
2020-02-213,3603,3903,3603,36516,0003,365
2020-02-203,4253,4253,3603,36010,9003,360
2020-02-193,3753,4103,3753,39010,4003,390
2020-02-183,3953,3953,3803,3808,8003,380
2020-02-173,4353,4353,3803,42524,5003,425
2020-02-143,5103,5453,4253,43524,0003,435
2020-02-133,5103,5103,4653,46517,4003,465
2020-02-123,5353,5353,4803,5058,2003,505
2020-02-103,5903,5903,4853,50017,8003,500
2020-02-073,5403,5903,5103,5909,5003,590
2020-02-063,5103,5503,4803,54014,1003,540
2020-02-053,4453,5053,4353,44024,1003,440
2020-02-043,4153,4653,4153,44512,3003,445
2020-02-033,3853,4453,3853,4158,5003,415
2020-01-313,4403,4853,4403,4458,6003,445
2020-01-303,5153,5253,4203,44514,4003,445
2020-01-293,4753,5203,4653,51513,9003,515
2020-01-283,4553,4803,4153,46514,4003,465
2020-01-273,4903,5153,4703,4858,6003,485
2020-01-243,6103,6103,5253,54516,7003,545
2020-01-233,6203,6203,5903,6059,1003,605
2020-01-223,6903,6903,5903,61518,7003,615
2020-01-213,6703,7153,6503,68030,1003,680
2020-01-203,5353,6653,5003,66550,0003,665
2020-01-173,4553,5353,4503,51015,7003,510
2020-01-163,4903,4903,4453,44523,7003,445
2020-01-153,5403,5403,4553,49521,1003,495
2020-01-143,5953,5953,5253,54010,2003,540
2020-01-103,5353,6103,5353,59016,2003,590
2020-01-093,5853,6003,5353,53519,6003,535
2020-01-083,5503,5903,4653,58526,1003,585
2020-01-073,5453,5903,5453,5705,6003,570
2020-01-063,5403,5503,4953,54513,3003,545

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