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 |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,378 | 1,380 | 1,278 | 1,292 | 485,300 | 1,292 |
| 2024-10-07 | 1,430 | 1,455 | 1,408 | 1,408 | 131,300 | 1,408 |
| 2024-10-04 | 1,398 | 1,427 | 1,388 | 1,427 | 79,200 | 1,427 |
| 2024-10-03 | 1,405 | 1,405 | 1,381 | 1,390 | 40,300 | 1,390 |
| 2024-10-02 | 1,400 | 1,406 | 1,368 | 1,378 | 69,300 | 1,378 |
| 2024-10-01 | 1,379 | 1,403 | 1,372 | 1,400 | 57,000 | 1,400 |
| 2024-09-30 | 1,379 | 1,389 | 1,368 | 1,379 | 83,800 | 1,379 |
| 2024-09-27 | 1,427 | 1,436 | 1,393 | 1,399 | 98,600 | 1,399 |
| 2024-09-26 | 1,389 | 1,432 | 1,376 | 1,427 | 156,900 | 1,427 |
| 2024-09-25 | 1,385 | 1,388 | 1,371 | 1,381 | 74,700 | 1,381 |
| 2024-09-24 | 1,350 | 1,388 | 1,346 | 1,374 | 147,600 | 1,374 |
| 2024-09-20 | 1,385 | 1,387 | 1,326 | 1,326 | 274,000 | 1,326 |
| 2024-09-19 | 1,380 | 1,391 | 1,374 | 1,379 | 71,600 | 1,379 |
| 2024-09-18 | 1,360 | 1,395 | 1,349 | 1,370 | 125,200 | 1,370 |
| 2024-09-17 | 1,330 | 1,352 | 1,317 | 1,345 | 94,000 | 1,345 |
| 2024-09-13 | 1,307 | 1,315 | 1,299 | 1,315 | 69,000 | 1,315 |
| 2024-09-12 | 1,324 | 1,333 | 1,310 | 1,318 | 50,000 | 1,318 |
| 2024-09-11 | 1,324 | 1,324 | 1,284 | 1,297 | 71,500 | 1,297 |
| 2024-09-10 | 1,306 | 1,341 | 1,306 | 1,324 | 40,700 | 1,324 |
| 2024-09-09 | 1,293 | 1,321 | 1,293 | 1,312 | 53,200 | 1,312 |
| 2024-09-06 | 1,320 | 1,320 | 1,291 | 1,299 | 29,800 | 1,299 |
| 2024-09-05 | 1,300 | 1,317 | 1,290 | 1,303 | 52,800 | 1,303 |
| 2024-09-04 | 1,311 | 1,342 | 1,311 | 1,321 | 101,800 | 1,321 |
| 2024-09-03 | 1,332 | 1,350 | 1,329 | 1,341 | 58,900 | 1,341 |
| 2024-09-02 | 1,369 | 1,372 | 1,304 | 1,324 | 54,200 | 1,324 |
| 2024-08-30 | 1,368 | 1,373 | 1,349 | 1,366 | 46,300 | 1,366 |
| 2024-08-29 | 1,361 | 1,369 | 1,353 | 1,365 | 38,700 | 1,365 |
| 2024-08-28 | 1,340 | 1,365 | 1,314 | 1,361 | 59,900 | 1,361 |
| 2024-08-27 | 1,369 | 1,369 | 1,341 | 1,341 | 46,600 | 1,341 |
| 2024-08-26 | 1,338 | 1,369 | 1,335 | 1,369 | 82,100 | 1,369 |
| 2024-08-23 | 1,367 | 1,376 | 1,338 | 1,338 | 90,800 | 1,338 |
| 2024-08-22 | 1,337 | 1,366 | 1,337 | 1,363 | 137,300 | 1,363 |
| 2024-08-21 | 1,324 | 1,333 | 1,310 | 1,333 | 50,900 | 1,333 |
| 2024-08-20 | 1,316 | 1,333 | 1,310 | 1,333 | 75,000 | 1,333 |
| 2024-08-19 | 1,304 | 1,320 | 1,301 | 1,312 | 67,100 | 1,312 |
| 2024-08-16 | 1,306 | 1,309 | 1,290 | 1,309 | 72,200 | 1,309 |
| 2024-08-15 | 1,301 | 1,303 | 1,287 | 1,303 | 63,300 | 1,303 |
| 2024-08-14 | 1,303 | 1,309 | 1,278 | 1,297 | 49,800 | 1,297 |
| 2024-08-13 | 1,286 | 1,303 | 1,273 | 1,303 | 69,100 | 1,303 |
| 2024-08-09 | 1,305 | 1,310 | 1,270 | 1,286 | 129,100 | 1,286 |
| 2024-08-08 | 1,241 | 1,284 | 1,201 | 1,275 | 91,100 | 1,275 |
| 2024-08-07 | 1,202 | 1,286 | 1,189 | 1,271 | 183,500 | 1,271 |
| 2024-08-06 | 1,150 | 1,230 | 1,150 | 1,213 | 233,200 | 1,213 |
| 2024-08-05 | 1,053 | 1,152 | 1,042 | 1,097 | 258,700 | 1,097 |
| 2024-08-02 | 1,142 | 1,143 | 1,100 | 1,107 | 162,900 | 1,107 |
| 2024-08-01 | 1,245 | 1,245 | 1,169 | 1,172 | 117,400 | 1,172 |
| 2024-07-31 | 1,205 | 1,248 | 1,205 | 1,248 | 55,400 | 1,248 |
| 2024-07-30 | 1,250 | 1,250 | 1,216 | 1,223 | 109,300 | 1,223 |
| 2024-07-29 | 1,255 | 1,268 | 1,248 | 1,253 | 58,400 | 1,253 |
| 2024-07-26 | 1,246 | 1,254 | 1,233 | 1,236 | 48,000 | 1,236 |
| 2024-07-25 | 1,270 | 1,280 | 1,246 | 1,256 | 155,900 | 1,256 |
| 2024-07-24 | 1,277 | 1,280 | 1,259 | 1,264 | 53,700 | 1,264 |
| 2024-07-23 | 1,271 | 1,286 | 1,268 | 1,282 | 43,600 | 1,282 |
| 2024-07-22 | 1,295 | 1,295 | 1,267 | 1,271 | 51,700 | 1,271 |
| 2024-07-19 | 1,301 | 1,303 | 1,290 | 1,295 | 61,000 | 1,295 |
| 2024-07-18 | 1,302 | 1,325 | 1,302 | 1,305 | 60,700 | 1,305 |
| 2024-07-17 | 1,320 | 1,321 | 1,300 | 1,318 | 80,100 | 1,318 |
| 2024-07-16 | 1,330 | 1,330 | 1,306 | 1,312 | 96,200 | 1,312 |
| 2024-07-12 | 1,290 | 1,312 | 1,290 | 1,304 | 54,600 | 1,304 |
| 2024-07-11 | 1,310 | 1,317 | 1,289 | 1,300 | 81,100 | 1,300 |
| 2024-07-10 | 1,302 | 1,302 | 1,282 | 1,298 | 144,800 | 1,298 |
| 2024-07-09 | 1,287 | 1,313 | 1,285 | 1,294 | 110,500 | 1,294 |
| 2024-07-08 | 1,326 | 1,326 | 1,286 | 1,294 | 85,500 | 1,294 |
| 2024-07-05 | 1,342 | 1,354 | 1,321 | 1,322 | 117,000 | 1,322 |
| 2024-07-04 | 1,310 | 1,337 | 1,304 | 1,334 | 118,600 | 1,334 |
| 2024-07-03 | 1,295 | 1,315 | 1,295 | 1,315 | 99,700 | 1,315 |
| 2024-07-02 | 1,308 | 1,311 | 1,289 | 1,296 | 94,600 | 1,296 |
| 2024-07-01 | 1,318 | 1,322 | 1,290 | 1,310 | 150,900 | 1,310 |
| 2024-06-28 | 1,329 | 1,333 | 1,301 | 1,311 | 79,000 | 1,311 |
| 2024-06-27 | 1,305 | 1,329 | 1,300 | 1,325 | 98,400 | 1,325 |
| 2024-06-26 | 1,305 | 1,313 | 1,288 | 1,313 | 128,400 | 1,313 |
| 2024-06-25 | 1,300 | 1,318 | 1,290 | 1,307 | 269,400 | 1,307 |
| 2024-06-24 | 1,296 | 1,301 | 1,276 | 1,291 | 169,000 | 1,291 |
| 2024-06-21 | 1,279 | 1,295 | 1,262 | 1,290 | 504,600 | 1,290 |
| 2024-06-20 | 1,273 | 1,294 | 1,267 | 1,279 | 160,500 | 1,279 |
| 2024-06-19 | 1,240 | 1,278 | 1,239 | 1,274 | 126,100 | 1,274 |
| 2024-06-18 | 1,211 | 1,242 | 1,202 | 1,231 | 116,900 | 1,231 |
| 2024-06-17 | 1,181 | 1,203 | 1,172 | 1,200 | 129,900 | 1,200 |
| 2024-06-14 | 1,134 | 1,184 | 1,134 | 1,182 | 169,300 | 1,182 |
| 2024-06-13 | 1,162 | 1,167 | 1,135 | 1,139 | 77,400 | 1,139 |
| 2024-06-12 | 1,166 | 1,174 | 1,162 | 1,167 | 31,400 | 1,167 |
| 2024-06-11 | 1,170 | 1,178 | 1,163 | 1,168 | 46,800 | 1,168 |
| 2024-06-10 | 1,154 | 1,170 | 1,150 | 1,170 | 55,500 | 1,170 |
| 2024-06-07 | 1,159 | 1,159 | 1,142 | 1,149 | 80,700 | 1,149 |
| 2024-06-06 | 1,164 | 1,167 | 1,150 | 1,160 | 122,100 | 1,160 |
| 2024-06-05 | 1,175 | 1,182 | 1,164 | 1,164 | 68,300 | 1,164 |
| 2024-06-04 | 1,171 | 1,182 | 1,164 | 1,177 | 67,500 | 1,177 |
| 2024-06-03 | 1,185 | 1,191 | 1,177 | 1,178 | 62,900 | 1,178 |
| 2024-05-31 | 1,177 | 1,185 | 1,169 | 1,183 | 73,400 | 1,183 |
| 2024-05-30 | 1,180 | 1,190 | 1,162 | 1,176 | 164,000 | 1,176 |
| 2024-05-29 | 1,204 | 1,222 | 1,195 | 1,196 | 161,500 | 1,196 |
| 2024-05-28 | 1,183 | 1,184 | 1,171 | 1,175 | 84,500 | 1,175 |
| 2024-05-27 | 1,211 | 1,215 | 1,174 | 1,189 | 109,000 | 1,189 |
| 2024-05-24 | 1,214 | 1,224 | 1,205 | 1,211 | 83,200 | 1,211 |
| 2024-05-23 | 1,213 | 1,232 | 1,206 | 1,222 | 103,200 | 1,222 |
| 2024-05-22 | 1,210 | 1,229 | 1,202 | 1,206 | 161,800 | 1,206 |
| 2024-05-21 | 1,198 | 1,218 | 1,191 | 1,191 | 82,000 | 1,191 |
| 2024-05-20 | 1,210 | 1,220 | 1,196 | 1,196 | 75,200 | 1,196 |
| 2024-05-17 | 1,200 | 1,213 | 1,191 | 1,210 | 89,400 | 1,210 |
| 2024-05-16 | 1,216 | 1,223 | 1,191 | 1,196 | 125,500 | 1,196 |
| 2024-05-15 | 1,241 | 1,247 | 1,178 | 1,216 | 181,300 | 1,216 |
| 2024-05-14 | 1,238 | 1,245 | 1,214 | 1,238 | 200,300 | 1,238 |
| 2024-05-13 | 1,280 | 1,280 | 1,201 | 1,217 | 371,600 | 1,217 |
| 2024-05-10 | 1,318 | 1,328 | 1,303 | 1,310 | 172,600 | 1,310 |
| 2024-05-09 | 1,292 | 1,303 | 1,284 | 1,302 | 100,200 | 1,302 |
| 2024-05-08 | 1,280 | 1,305 | 1,280 | 1,297 | 240,700 | 1,297 |
| 2024-05-07 | 1,281 | 1,291 | 1,278 | 1,282 | 134,000 | 1,282 |
| 2024-05-02 | 1,290 | 1,290 | 1,277 | 1,281 | 50,700 | 1,281 |
| 2024-05-01 | 1,280 | 1,293 | 1,276 | 1,291 | 55,600 | 1,291 |
| 2024-04-30 | 1,270 | 1,299 | 1,270 | 1,298 | 126,200 | 1,298 |
| 2024-04-26 | 1,254 | 1,269 | 1,241 | 1,269 | 113,800 | 1,269 |
| 2024-04-25 | 1,266 | 1,272 | 1,252 | 1,253 | 103,900 | 1,253 |
| 2024-04-24 | 1,250 | 1,259 | 1,240 | 1,251 | 76,400 | 1,251 |
| 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
