1882 東亜道路工業(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-10 | 1,599 | 1,603 | 1,536 | 1,552 | 524,700 | 1,552 |
2025-02-07 | 1,500 | 1,552 | 1,471 | 1,549 | 612,100 | 1,549 |
2025-02-06 | 1,305 | 1,597 | 1,297 | 1,514 | 975,400 | 1,514 |
2025-02-05 | 1,288 | 1,303 | 1,278 | 1,297 | 38,700 | 1,297 |
2025-02-04 | 1,291 | 1,308 | 1,280 | 1,280 | 35,800 | 1,280 |
2025-02-03 | 1,309 | 1,310 | 1,286 | 1,287 | 65,000 | 1,287 |
2025-01-31 | 1,328 | 1,328 | 1,298 | 1,309 | 40,600 | 1,309 |
2025-01-30 | 1,295 | 1,319 | 1,295 | 1,319 | 51,100 | 1,319 |
2025-01-29 | 1,295 | 1,310 | 1,292 | 1,304 | 25,700 | 1,304 |
2025-01-28 | 1,284 | 1,305 | 1,284 | 1,295 | 24,700 | 1,295 |
2025-01-27 | 1,292 | 1,293 | 1,281 | 1,286 | 23,900 | 1,286 |
2025-01-24 | 1,283 | 1,292 | 1,276 | 1,282 | 41,500 | 1,282 |
2025-01-23 | 1,296 | 1,296 | 1,274 | 1,280 | 97,200 | 1,280 |
2025-01-22 | 1,292 | 1,297 | 1,287 | 1,296 | 36,800 | 1,296 |
2025-01-21 | 1,283 | 1,295 | 1,271 | 1,285 | 43,400 | 1,285 |
2025-01-20 | 1,259 | 1,284 | 1,259 | 1,280 | 35,500 | 1,280 |
2025-01-17 | 1,244 | 1,272 | 1,240 | 1,263 | 36,000 | 1,263 |
2025-01-16 | 1,265 | 1,265 | 1,244 | 1,244 | 82,800 | 1,244 |
2025-01-15 | 1,274 | 1,281 | 1,254 | 1,258 | 42,500 | 1,258 |
2025-01-14 | 1,270 | 1,280 | 1,259 | 1,265 | 55,600 | 1,265 |
2025-01-10 | 1,290 | 1,308 | 1,276 | 1,280 | 50,400 | 1,280 |
2025-01-09 | 1,294 | 1,294 | 1,275 | 1,280 | 44,500 | 1,280 |
2025-01-08 | 1,303 | 1,308 | 1,290 | 1,290 | 37,500 | 1,290 |
2025-01-07 | 1,309 | 1,320 | 1,287 | 1,303 | 62,300 | 1,303 |
2025-01-06 | 1,323 | 1,323 | 1,298 | 1,299 | 47,000 | 1,299 |
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