1. HOME >
  2. 株価時系列 >
  3. 1882 >
  4. 1983年

1882 東亜道路工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-282502502482504,995203.39
1983-12-27248248248248999201.77
1983-12-262502502502501,998203.39
1983-12-242502502502504,995203.39
1983-12-232492502492505,994203.39
1983-12-222492502492502,997203.39
1983-12-2124525024525011,987203.39
1983-12-2025025024525010,988203.39
1983-12-192472502472503,996203.39
1983-12-1624624824624612,986200.14
1983-12-152462462462461,998200.14
1983-12-1424624624524521,977199.32
1983-12-1324624624524519,979199.32
1983-12-1224525024524623,975200.14
1983-12-0724624624524515,983199.32
1983-12-0524124624124521,977199.32
1983-12-032512512452457,992199.32
1983-12-0225125125125118,980204.21
1983-12-0125125125125118,980204.21
1983-11-302542542512516,993204.21
1983-11-2925525525525519,979207.46
1983-11-262562562562563,996208.27
1983-11-2525625625625621,977208.27
1983-11-242582582582582,997209.90
1983-11-222582582582581,998209.90
1983-11-212602602562564,995208.27
1983-11-192572572572574,995209.09
1983-11-182592592562562,997208.27
1983-11-162572572572573,996209.09
1983-11-152602602572573,996209.09
1983-11-142582602572608,990211.53
1983-11-11258258258258999209.90
1983-11-102602602582589,989209.90
1983-11-0925926025726012,986211.53
1983-11-082602602602603,996211.53
1983-11-0526026025725710,988209.09
1983-11-04260260260260999211.53
1983-11-012602602582604,995211.53
1983-10-312612612572573,996209.09
1983-10-2926526525625610,988208.27
1983-10-272732732712717,992220.48
1983-10-262732732732732,997222.10
1983-10-252752752732737,992222.10
1983-10-242752762732734,995222.10
1983-10-2227627827627611,987224.55
1983-10-2127828027628018,980227.80
1983-10-2027928027727817,981226.17
1983-10-1927828027627659,937224.55
1983-10-1828128527627640,957224.55
1983-10-172712712712715,994220.48
1983-10-1527027027027011,987219.66
1983-10-1427027027027024,974219.66
1983-10-1325927025926525,973215.60
1983-10-122552552542543,996206.65
1983-10-1126526525425412,986206.65
1983-10-072622622622623,996213.16
1983-10-062552592552593,996210.71
1983-10-052592592542563,996208.27
1983-10-042532542532548,990206.65
1983-10-032552552522521,998205.02
1983-10-01252252252252999205.02
1983-09-3025225225125136,961204.21
1983-09-2925225225125133,964204.21
1983-09-2825425425425410,988206.65
1983-09-272582582542549,989206.65
1983-09-262552592552555,994207.46
1983-09-24254254254254999206.65
1983-09-222532542532548,990206.65
1983-09-212542542542546,993206.65
1983-09-202542542542546,993206.65
1983-09-19254254254254999206.65
1983-09-172592592592593,996210.71
1983-09-1625525525125119,979204.21
1983-09-1425525525525533,964207.46
1983-09-132592592552558,990207.46
1983-09-0925926025925911,987210.71
1983-09-0825926025925913,985210.71
1983-09-0725625625525511,987207.46
1983-09-062552562552567,992208.27
1983-09-052532532522529,989205.02
1983-09-032522542512514,995204.21
1983-09-0226026025225217,981205.02
1983-09-012652652642641,998214.78
1983-08-312602602602604,995211.53
1983-08-3025426025426010,988211.53
1983-08-292552552552557,992207.46
1983-08-272552552552553,996207.46
1983-08-2625125525025316,982205.83
1983-08-2525225225125121,977204.21
1983-08-242512512512516,993204.21
1983-08-232552552522527,992205.02
1983-08-2225525525525517,981207.46
1983-08-202552552552559,989207.46
1983-08-192562562552551,998207.46
1983-08-172552552552556,993207.46
1983-08-162552552552557,992207.46
1983-08-112562572562576,993209.09
1983-08-1025525625525514,984207.46
1983-08-0825625625625613,985208.27
1983-08-06257257257257999209.09
1983-08-05256256256256999208.27
1983-08-0425525525525510,988207.46
1983-08-012552552552553,996207.46
1983-07-2925526025326012,986211.53
1983-07-282522522522525,994205.02
1983-07-272522522512526,993205.02
1983-07-2625525525225210,988205.02
1983-07-2525525525525520,978207.46
1983-07-232522522522526,993205.02
1983-07-2225325325225210,988205.02
1983-07-2125225225225220,978205.02
1983-07-2025525525225211,987205.02
1983-07-1925725725525514,984207.46
1983-07-18257257257257999209.09
1983-07-1525725725725715,983209.09
1983-07-1425825825725713,985209.09
1983-07-132572572572572,997209.09
1983-07-122572572572572,997209.09
1983-07-112572572572571,998209.09
1983-07-092572572572575,994209.09
1983-07-082572602572606,993211.53
1983-07-0726026026026014,984211.53
1983-07-062572572572575,994209.09
1983-07-0425526025525711,987209.09
1983-07-022582602582607,992211.53
1983-07-012552602552608,990211.53
1983-06-3025526025526011,987211.53
1983-06-2925425525425515,983207.46
1983-06-282582582532535,994205.83
1983-06-272532532532531,998205.83
1983-06-252532542522524,995205.02
1983-06-242522522522526,993205.02
1983-06-232502512502519,989204.21
1983-06-2225025125025025,973203.39
1983-06-1725025125025124,974204.21
1983-06-1625025125025112,986204.21
1983-06-1524925024925017,981203.39
1983-06-1425925924924938,959202.58
1983-06-132592592582588,990209.90
1983-06-112602602592598,990210.71
1983-06-102592592592594,995210.71
1983-06-092602602592595,994210.71
1983-06-082582592582597,992210.71
1983-06-0726026025826010,988211.53
1983-06-0626026226026017,981211.53
1983-06-0426026026026010,988211.53
1983-06-0326126126126111,987212.34
1983-06-0226126126026011,987211.53
1983-06-0126626626526527,970215.60
1983-05-312662662662662,997216.41
1983-05-302662662662668,990216.41
1983-05-282672672672673,996217.22
1983-05-2727027027027010,988219.66
1983-05-262662692662692,997218.85
1983-05-2526827026526520,978215.60
1983-05-2426626726526711,987217.22
1983-05-232662662652652,997215.60
1983-05-2026526526526530,967215.60
1983-05-1826626626526510,988215.60
1983-05-1726627026626611,987216.41
1983-05-162672702672679,989217.22
1983-05-142662662662661,998216.41
1983-05-132652652652657,992215.60
1983-05-1226826826526545,951215.60
1983-05-1127027026826810,988218.04
1983-05-1026927026927017,981219.66
1983-05-092692692692691,998218.85
1983-05-0626826826826815,983218.04
1983-05-0427027026826828,969218.04
1983-05-0227327527027033,964219.66
1983-04-3027527527227219,979221.29
1983-04-2827427527227243,954221.29
1983-04-2727327527327521,977223.73
1983-04-2627227527227511,987223.73
1983-04-252722722722726,993221.29
1983-04-23268268268268999218.04
1983-04-222682682682684,995218.04
1983-04-2126526826526812,986218.04
1983-04-1826826826526512,986215.60
1983-04-1527027026926921,977218.85
1983-04-142702702692709,989219.66
1983-04-1327027127027018,980219.66
1983-04-122732732712715,994220.48
1983-04-11273273273273999222.10
1983-04-0927427427227210,988221.29
1983-04-082722742722745,994222.92
1983-04-072702752702719,989220.48
1983-04-0627127127127110,988220.48
1983-04-042712712712715,994220.48
1983-04-0127027727027015,983219.66
1983-03-312682692682697,992218.85
1983-03-3026727026526743,954217.22
1983-03-2927027026626627,970216.41
1983-03-282672672652655,994215.60
1983-03-2626927126627133,964220.48
1983-03-2527527527027017,981219.66
1983-03-2427727727527521,977223.73
1983-03-2328028027527518,980223.73
1983-03-2227528027528033,964227.80
1983-03-18279279279279999226.99
1983-03-172732802702809,989227.80
1983-03-162752752752754,995223.73
1983-03-152722752722735,994222.10
1983-03-1428028527127125,973220.48
1983-03-122782792782784,995226.17
1983-03-1127427527427512,986223.73
1983-03-1027327327327316,982222.10
1983-03-092722722722723,996221.29
1983-03-0827227227127115,983220.48
1983-03-072702702702704,995219.66
1983-03-052712752702705,994219.66
1983-03-042702702702703,996219.66
1983-03-032732732702707,992219.66
1983-03-0227527627327317,981222.10
1983-03-0128028027527510,988223.73
1983-02-282682752682759,989223.73
1983-02-2626726726726710,988217.22
1983-02-252752752752758,990223.73
1983-02-242702702672678,990217.22
1983-02-232802802752752,997223.73
1983-02-2226727826727810,988226.17
1983-02-2126927026727015,983219.66
1983-02-182672682672689,989218.04
1983-02-1726927026726719,979217.22
1983-02-1627027526826828,969218.04
1983-02-1527027027027011,987219.66
1983-02-1227127127027028,969219.66
1983-02-1027227527127114,984220.48
1983-02-092712712712717,992220.48
1983-02-082712752702717,992220.48
1983-02-0727027127027113,985220.48
1983-02-0527127527027012,986219.66
1983-02-0327027027027014,984219.66
1983-02-0127127327027019,979219.66
1983-01-312682692672697,992218.85
1983-01-2826926926526611,987216.41
1983-01-2727227227227211,987221.29
1983-01-2627527527227211,987221.29
1983-01-252742742722728,990221.29
1983-01-2427527527227215,983221.29
1983-01-2227227527227310,988222.10
1983-01-212732732732731,998222.10
1983-01-202722752722738,990222.10
1983-01-192752752732739,989222.10
1983-01-1827227527227515,983223.73
1983-01-1426926926626615,983216.41
1983-01-1327027326926916,982218.85
1983-01-112742742702707,992219.66
1983-01-102732742732745,994222.92
1983-01-082692732692735,994222.10
1983-01-072692692692698,990218.85
1983-01-062712712692693,996218.85
1983-01-052722722722722,997221.29
1983-01-042732732732734,995222.10

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