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
2023-02-086,1706,1706,1006,1205,3006,120
2023-02-076,1306,1706,1106,1705,7006,170
2023-02-066,1006,1206,0606,1006,2006,100
2023-02-036,0606,1506,0506,10019,9006,100
2023-02-026,2006,2005,9906,0309,5006,030
2023-02-016,2006,2106,1106,1508,1006,150
2023-01-316,1606,2406,0806,13013,3006,130
2023-01-306,1206,1706,0706,1309,3006,130
2023-01-276,1006,1406,0906,1207,0006,120
2023-01-266,0106,1306,0106,08016,0006,080
2023-01-255,9506,1405,9506,11015,4006,110
2023-01-246,0706,1006,0006,0507,8006,050
2023-01-236,1006,1006,0006,0509,1006,050
2023-01-205,9506,0205,9505,9806,4005,980
2023-01-195,8506,0005,8205,95013,0005,950
2023-01-185,8705,8705,7205,8309,4005,830
2023-01-175,9005,9805,7905,87025,7005,870
2023-01-165,6905,7005,6605,6705,3005,670
2023-01-135,7505,7505,6305,7204,2005,720
2023-01-125,7505,7505,6405,6608,5005,660
2023-01-115,7805,8105,7405,7602,8005,760
2023-01-105,8005,8505,7505,7506,9005,750
2023-01-065,7005,7505,6905,7004,3005,700
2023-01-055,6805,6805,6105,6505,5005,650
2023-01-045,8005,8005,6805,6804,1005,680

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