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
2021-04-194,3204,3254,2654,3008,9004,300
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