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 |
|---|---|---|---|---|---|---|
| 2021-09-27 | 4,660 | 4,730 | 4,650 | 4,725 | 17,200 | 4,725 |
| 2021-09-24 | 4,635 | 4,665 | 4,630 | 4,655 | 8,900 | 4,655 |
| 2021-09-22 | 4,615 | 4,625 | 4,585 | 4,600 | 8,200 | 4,600 |
| 2021-09-21 | 4,605 | 4,670 | 4,595 | 4,615 | 22,000 | 4,615 |
| 2021-09-17 | 4,685 | 4,775 | 4,645 | 4,775 | 27,400 | 4,775 |
| 2021-09-16 | 4,635 | 4,685 | 4,625 | 4,685 | 9,800 | 4,685 |
| 2021-09-15 | 4,675 | 4,770 | 4,645 | 4,695 | 10,400 | 4,695 |
| 2021-09-14 | 4,585 | 4,750 | 4,585 | 4,745 | 20,200 | 4,745 |
| 2021-09-13 | 4,600 | 4,660 | 4,600 | 4,655 | 10,400 | 4,655 |
| 2021-09-10 | 4,680 | 4,680 | 4,605 | 4,640 | 17,700 | 4,640 |
| 2021-09-09 | 4,680 | 4,690 | 4,620 | 4,640 | 13,800 | 4,640 |
| 2021-09-08 | 4,610 | 4,750 | 4,610 | 4,750 | 20,000 | 4,750 |
| 2021-09-07 | 4,600 | 4,650 | 4,585 | 4,630 | 9,700 | 4,630 |
| 2021-09-06 | 4,585 | 4,645 | 4,510 | 4,555 | 9,900 | 4,555 |
| 2021-09-03 | 4,595 | 4,600 | 4,570 | 4,585 | 10,000 | 4,585 |
| 2021-09-02 | 4,595 | 4,595 | 4,540 | 4,575 | 9,200 | 4,575 |
| 2021-09-01 | 4,595 | 4,625 | 4,575 | 4,595 | 7,800 | 4,595 |
| 2021-08-31 | 4,530 | 4,630 | 4,530 | 4,595 | 15,100 | 4,595 |
| 2021-08-30 | 4,505 | 4,575 | 4,505 | 4,540 | 16,900 | 4,540 |
| 2021-08-27 | 4,480 | 4,520 | 4,475 | 4,480 | 5,000 | 4,480 |
| 2021-08-26 | 4,520 | 4,530 | 4,515 | 4,520 | 2,600 | 4,520 |
| 2021-08-25 | 4,495 | 4,555 | 4,495 | 4,520 | 9,400 | 4,520 |
| 2021-08-24 | 4,450 | 4,545 | 4,450 | 4,545 | 11,800 | 4,545 |
| 2021-08-23 | 4,410 | 4,450 | 4,400 | 4,420 | 7,800 | 4,420 |
| 2021-08-20 | 4,480 | 4,500 | 4,410 | 4,435 | 21,800 | 4,435 |
| 2021-08-19 | 4,575 | 4,575 | 4,490 | 4,495 | 8,100 | 4,495 |
| 2021-08-18 | 4,560 | 4,605 | 4,525 | 4,560 | 13,800 | 4,560 |
| 2021-08-17 | 4,525 | 4,575 | 4,500 | 4,520 | 13,400 | 4,520 |
| 2021-08-16 | 4,550 | 4,555 | 4,500 | 4,525 | 15,300 | 4,525 |
| 2021-08-13 | 4,655 | 4,655 | 4,530 | 4,530 | 18,900 | 4,530 |
| 2021-08-12 | 4,710 | 4,710 | 4,620 | 4,630 | 14,500 | 4,630 |
| 2021-08-11 | 4,620 | 4,755 | 4,620 | 4,700 | 16,300 | 4,700 |
| 2021-08-10 | 4,680 | 4,685 | 4,605 | 4,610 | 14,200 | 4,610 |
| 2021-08-06 | 4,680 | 4,720 | 4,655 | 4,685 | 15,900 | 4,685 |
| 2021-08-05 | 4,725 | 4,745 | 4,665 | 4,665 | 21,900 | 4,665 |
| 2021-08-04 | 4,720 | 4,755 | 4,715 | 4,755 | 3,300 | 4,755 |
| 2021-08-03 | 4,710 | 4,780 | 4,710 | 4,740 | 6,800 | 4,740 |
| 2021-08-02 | 4,725 | 4,780 | 4,710 | 4,710 | 15,600 | 4,710 |
| 2021-07-30 | 4,745 | 4,760 | 4,650 | 4,655 | 9,600 | 4,655 |
| 2021-07-29 | 4,755 | 4,795 | 4,725 | 4,725 | 11,300 | 4,725 |
| 2021-07-28 | 4,700 | 4,805 | 4,700 | 4,775 | 10,900 | 4,775 |
| 2021-07-27 | 4,625 | 4,700 | 4,625 | 4,700 | 5,100 | 4,700 |
| 2021-07-26 | 4,645 | 4,650 | 4,610 | 4,625 | 9,900 | 4,625 |
| 2021-07-21 | 4,710 | 4,710 | 4,595 | 4,595 | 16,900 | 4,595 |
| 2021-07-20 | 4,630 | 4,655 | 4,585 | 4,640 | 8,000 | 4,640 |
| 2021-07-19 | 4,630 | 4,655 | 4,570 | 4,635 | 9,800 | 4,635 |
| 2021-07-16 | 4,670 | 4,670 | 4,615 | 4,630 | 6,000 | 4,630 |
| 2021-07-15 | 4,710 | 4,735 | 4,670 | 4,670 | 8,600 | 4,670 |
| 2021-07-14 | 4,695 | 4,730 | 4,695 | 4,710 | 15,700 | 4,710 |
| 2021-07-13 | 4,660 | 4,740 | 4,660 | 4,725 | 30,000 | 4,725 |
| 2021-07-12 | 4,655 | 4,700 | 4,605 | 4,635 | 22,700 | 4,635 |
| 2021-07-09 | 4,515 | 4,565 | 4,450 | 4,520 | 50,200 | 4,520 |
| 2021-07-08 | 4,600 | 4,645 | 4,560 | 4,560 | 16,900 | 4,560 |
| 2021-07-07 | 4,640 | 4,665 | 4,595 | 4,595 | 9,900 | 4,595 |
| 2021-07-06 | 4,585 | 4,660 | 4,585 | 4,655 | 7,700 | 4,655 |
| 2021-07-05 | 4,595 | 4,685 | 4,580 | 4,655 | 16,900 | 4,655 |
| 2021-07-02 | 4,585 | 4,645 | 4,585 | 4,595 | 28,900 | 4,595 |
| 2021-07-01 | 4,630 | 4,635 | 4,580 | 4,595 | 11,300 | 4,595 |
| 2021-06-30 | 4,680 | 4,685 | 4,600 | 4,600 | 9,500 | 4,600 |
| 2021-06-29 | 4,550 | 4,685 | 4,520 | 4,680 | 29,700 | 4,680 |
| 2021-06-28 | 4,570 | 4,585 | 4,530 | 4,550 | 11,800 | 4,550 |
| 2021-06-25 | 4,605 | 4,605 | 4,550 | 4,550 | 7,300 | 4,550 |
| 2021-06-24 | 4,570 | 4,570 | 4,555 | 4,570 | 1,000 | 4,570 |
| 2021-06-23 | 4,610 | 4,610 | 4,535 | 4,550 | 12,300 | 4,550 |
| 2021-06-22 | 4,585 | 4,615 | 4,580 | 4,610 | 10,300 | 4,610 |
| 2021-06-21 | 4,480 | 4,590 | 4,480 | 4,535 | 20,200 | 4,535 |
| 2021-06-18 | 4,590 | 4,590 | 4,535 | 4,550 | 19,100 | 4,550 |
| 2021-06-17 | 4,575 | 4,605 | 4,545 | 4,545 | 11,100 | 4,545 |
| 2021-06-16 | 4,550 | 4,605 | 4,540 | 4,575 | 4,400 | 4,575 |
| 2021-06-15 | 4,545 | 4,585 | 4,525 | 4,565 | 7,300 | 4,565 |
| 2021-06-14 | 4,550 | 4,555 | 4,465 | 4,555 | 19,300 | 4,555 |
| 2021-06-11 | 4,540 | 4,565 | 4,480 | 4,480 | 18,700 | 4,480 |
| 2021-06-10 | 4,600 | 4,600 | 4,565 | 4,590 | 5,900 | 4,590 |
| 2021-06-09 | 4,595 | 4,595 | 4,570 | 4,580 | 3,700 | 4,580 |
| 2021-06-08 | 4,590 | 4,595 | 4,555 | 4,595 | 8,800 | 4,595 |
| 2021-06-07 | 4,620 | 4,620 | 4,570 | 4,590 | 9,000 | 4,590 |
| 2021-06-04 | 4,565 | 4,605 | 4,555 | 4,575 | 7,800 | 4,575 |
| 2021-06-03 | 4,550 | 4,585 | 4,525 | 4,565 | 4,800 | 4,565 |
| 2021-06-02 | 4,550 | 4,575 | 4,515 | 4,535 | 8,200 | 4,535 |
| 2021-06-01 | 4,535 | 4,555 | 4,500 | 4,540 | 12,400 | 4,540 |
| 2021-05-31 | 4,530 | 4,600 | 4,520 | 4,525 | 9,300 | 4,525 |
| 2021-05-28 | 4,585 | 4,585 | 4,515 | 4,560 | 7,700 | 4,560 |
| 2021-05-27 | 4,600 | 4,600 | 4,515 | 4,520 | 19,400 | 4,520 |
| 2021-05-26 | 4,530 | 4,615 | 4,495 | 4,590 | 12,600 | 4,590 |
| 2021-05-25 | 4,640 | 4,640 | 4,570 | 4,570 | 9,900 | 4,570 |
| 2021-05-24 | 4,570 | 4,630 | 4,540 | 4,610 | 14,400 | 4,610 |
| 2021-05-21 | 4,525 | 4,585 | 4,490 | 4,545 | 15,500 | 4,545 |
| 2021-05-20 | 4,465 | 4,550 | 4,465 | 4,475 | 11,300 | 4,475 |
| 2021-05-19 | 4,440 | 4,545 | 4,440 | 4,530 | 18,400 | 4,530 |
| 2021-05-18 | 4,455 | 4,485 | 4,440 | 4,440 | 12,300 | 4,440 |
| 2021-05-17 | 4,450 | 4,495 | 4,420 | 4,495 | 12,900 | 4,495 |
| 2021-05-14 | 4,350 | 4,420 | 4,350 | 4,380 | 7,500 | 4,380 |
| 2021-05-13 | 4,325 | 4,430 | 4,300 | 4,345 | 14,400 | 4,345 |
| 2021-05-12 | 4,480 | 4,480 | 4,355 | 4,390 | 15,400 | 4,390 |
| 2021-05-11 | 4,480 | 4,500 | 4,465 | 4,480 | 14,300 | 4,480 |
| 2021-05-10 | 4,480 | 4,505 | 4,475 | 4,495 | 8,400 | 4,495 |
| 2021-05-07 | 4,480 | 4,525 | 4,430 | 4,475 | 9,400 | 4,475 |
| 2021-05-06 | 4,505 | 4,520 | 4,480 | 4,480 | 7,800 | 4,480 |
| 2021-04-30 | 4,505 | 4,565 | 4,470 | 4,485 | 12,900 | 4,485 |
| 2021-04-28 | 4,500 | 4,515 | 4,480 | 4,485 | 22,800 | 4,485 |
| 2021-04-27 | 4,500 | 4,585 | 4,490 | 4,505 | 40,300 | 4,505 |
| 2021-04-26 | 4,315 | 4,525 | 4,220 | 4,485 | 77,700 | 4,485 |
| 2021-04-23 | 4,245 | 4,290 | 4,220 | 4,265 | 8,400 | 4,265 |
| 2021-04-22 | 4,205 | 4,235 | 4,155 | 4,215 | 17,700 | 4,215 |
| 2021-04-21 | 4,235 | 4,260 | 4,150 | 4,170 | 18,400 | 4,170 |
| 2021-04-20 | 4,315 | 4,330 | 4,260 | 4,290 | 10,800 | 4,290 |
| 2021-04-19 | 4,320 | 4,325 | 4,265 | 4,300 | 8,900 | 4,300 |
| 2021-04-16 | 4,350 | 4,350 | 4,320 | 4,325 | 4,200 | 4,325 |
| 2021-04-15 | 4,280 | 4,340 | 4,275 | 4,325 | 8,200 | 4,325 |
| 2021-04-14 | 4,345 | 4,345 | 4,305 | 4,330 | 5,200 | 4,330 |
| 2021-04-13 | 4,285 | 4,350 | 4,280 | 4,325 | 8,700 | 4,325 |
| 2021-04-12 | 4,245 | 4,295 | 4,220 | 4,285 | 9,200 | 4,285 |
| 2021-04-09 | 4,200 | 4,240 | 4,180 | 4,225 | 10,900 | 4,225 |
| 2021-04-08 | 4,225 | 4,260 | 4,200 | 4,225 | 16,600 | 4,225 |
| 2021-04-07 | 4,220 | 4,275 | 4,215 | 4,270 | 8,300 | 4,270 |
| 2021-04-06 | 4,300 | 4,300 | 4,200 | 4,225 | 17,900 | 4,225 |
| 2021-04-05 | 4,220 | 4,270 | 4,195 | 4,270 | 9,100 | 4,270 |
| 2021-04-02 | 4,270 | 4,270 | 4,135 | 4,220 | 18,900 | 4,220 |
| 2021-04-01 | 4,280 | 4,280 | 4,225 | 4,240 | 16,700 | 4,240 |
| 2021-03-31 | 4,170 | 4,295 | 4,125 | 4,235 | 23,900 | 4,235 |
| 2021-03-30 | 4,205 | 4,275 | 4,165 | 4,240 | 20,500 | 4,240 |
| 2021-03-29 | 4,400 | 4,425 | 4,340 | 4,375 | 25,600 | 4,375 |
| 2021-03-26 | 4,360 | 4,410 | 4,345 | 4,390 | 15,700 | 4,390 |
| 2021-03-25 | 4,290 | 4,310 | 4,265 | 4,295 | 9,100 | 4,295 |
| 2021-03-24 | 4,320 | 4,390 | 4,230 | 4,235 | 31,200 | 4,235 |
| 2021-03-23 | 4,360 | 4,430 | 4,350 | 4,390 | 17,900 | 4,390 |
| 2021-03-22 | 4,380 | 4,385 | 4,245 | 4,355 | 31,900 | 4,355 |
| 2021-03-19 | 4,480 | 4,480 | 4,380 | 4,390 | 24,600 | 4,390 |
| 2021-03-18 | 4,470 | 4,495 | 4,400 | 4,480 | 18,800 | 4,480 |
| 2021-03-17 | 4,440 | 4,510 | 4,360 | 4,480 | 19,900 | 4,480 |
| 2021-03-16 | 4,450 | 4,450 | 4,385 | 4,440 | 7,200 | 4,440 |
| 2021-03-15 | 4,410 | 4,450 | 4,400 | 4,435 | 15,900 | 4,435 |
| 2021-03-12 | 4,450 | 4,460 | 4,365 | 4,410 | 25,300 | 4,410 |
| 2021-03-11 | 4,355 | 4,460 | 4,325 | 4,460 | 25,600 | 4,460 |
| 2021-03-10 | 4,350 | 4,350 | 4,280 | 4,300 | 13,900 | 4,300 |
| 2021-03-09 | 4,365 | 4,365 | 4,275 | 4,315 | 12,300 | 4,315 |
| 2021-03-08 | 4,330 | 4,375 | 4,280 | 4,305 | 17,200 | 4,305 |
| 2021-03-05 | 4,200 | 4,300 | 4,195 | 4,300 | 23,900 | 4,300 |
| 2021-03-04 | 4,190 | 4,225 | 4,160 | 4,220 | 11,800 | 4,220 |
| 2021-03-03 | 4,125 | 4,240 | 4,125 | 4,240 | 19,300 | 4,240 |
| 2021-03-02 | 4,160 | 4,205 | 4,115 | 4,140 | 14,800 | 4,140 |
| 2021-03-01 | 4,075 | 4,225 | 4,050 | 4,150 | 43,100 | 4,150 |
| 2021-02-26 | 4,035 | 4,105 | 3,980 | 4,050 | 40,000 | 4,050 |
| 2021-02-25 | 4,120 | 4,135 | 4,050 | 4,080 | 48,700 | 4,080 |
| 2021-02-24 | 4,130 | 4,160 | 4,090 | 4,090 | 41,200 | 4,090 |
| 2021-02-22 | 4,150 | 4,190 | 4,105 | 4,140 | 19,600 | 4,140 |
| 2021-02-19 | 4,045 | 4,090 | 4,035 | 4,085 | 16,500 | 4,085 |
| 2021-02-18 | 4,095 | 4,110 | 4,025 | 4,065 | 21,200 | 4,065 |
| 2021-02-17 | 4,040 | 4,100 | 4,020 | 4,095 | 13,500 | 4,095 |
| 2021-02-16 | 4,030 | 4,040 | 3,985 | 4,040 | 14,700 | 4,040 |
| 2021-02-15 | 3,970 | 4,045 | 3,970 | 4,030 | 27,800 | 4,030 |
| 2021-02-12 | 4,030 | 4,055 | 3,945 | 3,970 | 21,600 | 3,970 |
| 2021-02-10 | 4,000 | 4,050 | 3,945 | 4,015 | 27,800 | 4,015 |
| 2021-02-09 | 3,925 | 4,045 | 3,905 | 4,000 | 33,200 | 4,000 |
| 2021-02-08 | 3,830 | 3,905 | 3,805 | 3,905 | 24,000 | 3,905 |
| 2021-02-05 | 3,845 | 3,845 | 3,785 | 3,830 | 12,200 | 3,830 |
| 2021-02-04 | 3,815 | 3,860 | 3,785 | 3,845 | 11,000 | 3,845 |
| 2021-02-03 | 3,730 | 3,805 | 3,730 | 3,790 | 11,800 | 3,790 |
| 2021-02-02 | 3,730 | 3,755 | 3,710 | 3,740 | 11,300 | 3,740 |
| 2021-02-01 | 3,715 | 3,755 | 3,715 | 3,730 | 5,100 | 3,730 |
| 2021-01-29 | 3,775 | 3,790 | 3,715 | 3,715 | 10,000 | 3,715 |
| 2021-01-28 | 3,755 | 3,790 | 3,735 | 3,775 | 12,300 | 3,775 |
| 2021-01-27 | 3,765 | 3,815 | 3,755 | 3,795 | 22,200 | 3,795 |
| 2021-01-26 | 3,770 | 3,800 | 3,720 | 3,725 | 38,600 | 3,725 |
| 2021-01-25 | 3,850 | 3,850 | 3,790 | 3,820 | 11,500 | 3,820 |
| 2021-01-22 | 3,815 | 3,845 | 3,790 | 3,810 | 16,800 | 3,810 |
| 2021-01-21 | 3,845 | 3,855 | 3,810 | 3,810 | 8,000 | 3,810 |
| 2021-01-20 | 3,840 | 3,865 | 3,795 | 3,845 | 15,600 | 3,845 |
| 2021-01-19 | 3,890 | 3,890 | 3,795 | 3,805 | 15,000 | 3,805 |
| 2021-01-18 | 3,815 | 3,885 | 3,785 | 3,865 | 14,300 | 3,865 |
| 2021-01-15 | 3,890 | 3,895 | 3,755 | 3,815 | 21,400 | 3,815 |
| 2021-01-14 | 3,850 | 3,910 | 3,845 | 3,895 | 30,500 | 3,895 |
| 2021-01-13 | 3,890 | 3,890 | 3,825 | 3,845 | 15,400 | 3,845 |
| 2021-01-12 | 3,800 | 3,890 | 3,760 | 3,890 | 18,200 | 3,890 |
| 2021-01-08 | 3,715 | 3,845 | 3,715 | 3,830 | 28,100 | 3,830 |
| 2021-01-07 | 3,765 | 3,770 | 3,715 | 3,715 | 20,300 | 3,715 |
| 2021-01-06 | 3,730 | 3,740 | 3,690 | 3,695 | 33,000 | 3,695 |
| 2021-01-05 | 3,705 | 3,735 | 3,680 | 3,700 | 14,700 | 3,700 |
| 2021-01-04 | 3,780 | 3,780 | 3,705 | 3,720 | 11,300 | 3,720 |
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
