1. HOME >
  2. 株価時系列 >
  3. 1882 >
  4. 1984年

1882 東亜道路工業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-282502502492492,997202.58
1984-12-2725025025025010,988203.39
1984-12-262512512502505,994203.39
1984-12-2525225224725033,964203.39
1984-12-22252252252252999205.02
1984-12-212502512502517,992204.21
1984-12-2025225525125110,988204.21
1984-12-1925525525225216,982205.02
1984-12-1825525525325326,971205.83
1984-12-152552552552551,998207.46
1984-12-142542542542543,996206.65
1984-12-1325526025526016,982211.53
1984-12-1226026026026016,982211.53
1984-12-1125025025025010,988203.39
1984-12-102452452452457,992199.32
1984-12-07244244244244999198.51
1984-12-062432432432432,997197.70
1984-12-0524324324324316,982197.70
1984-12-032552582532536,993205.83
1984-12-0125525725525517,981207.46
1984-11-3025625925625912,986210.71
1984-11-292472542472509,989203.39
1984-11-282472472432476,993200.95
1984-11-272472472422427,992196.88
1984-11-2625526225025073,922203.39
1984-11-212322372322376,993192.82
1984-11-202302312302318,990187.93
1984-11-192292292292294,995186.31
1984-11-172302302252256,993183.05
1984-11-1623023022622613,985183.87
1984-11-1523023223023030,967187.12
1984-11-142302302302303,996187.12
1984-11-132262312262304,995187.12
1984-11-1222122522122522,976183.05
1984-11-092212212202202,997178.99
1984-11-0822122122122111,987179.80
1984-11-0722022022022011,987178.99
1984-11-0622022022022016,982178.99
1984-11-0522022021521719,979176.54
1984-11-022192192192191,998178.17
1984-11-012202202202204,995178.99
1984-10-3122022021521512,986174.92
1984-10-30220220220220999178.99
1984-10-292212212202203,996178.99
1984-10-2522222222122112,986179.80
1984-10-242202212202216,993179.80
1984-10-2322022122022011,987178.99
1984-10-2022122120620612,986167.60
1984-10-192202202202209,989178.99
1984-10-182232232212233,996181.43
1984-10-172232232232231,998181.43
1984-10-16223223223223999181.43
1984-10-1522322322022014,984178.99
1984-10-122242242232237,992181.43
1984-10-11223223223223999181.43
1984-10-092232232232231,998181.43
1984-10-082222252222257,992183.05
1984-10-06221221221221999179.80
1984-10-0522122122022010,988178.99
1984-10-032232282212215,994179.80
1984-10-022232232232231,998181.43
1984-09-282252252222227,992180.61
1984-09-272252252222224,995180.61
1984-09-2622522622522525,973183.05
1984-09-2523223222622814,984185.49
1984-09-212282282282283,996185.49
1984-09-202272302272278,990184.68
1984-09-182302302262265,994183.87
1984-09-1723023022623010,988187.12
1984-09-1423223223023019,979187.12
1984-09-132302302302306,993187.12
1984-09-122302302302304,995187.12
1984-09-1023123123023014,984187.12
1984-09-072302302302305,994187.12
1984-09-062312312312311,998187.93
1984-09-052312322312321,998188.75
1984-09-042322322322322,997188.75
1984-09-032322332322337,992189.56
1984-09-012332332332339,989189.56
1984-08-302322332322336,993189.56
1984-08-292342342332333,996189.56
1984-08-282342342322327,992188.75
1984-08-272332342332342,997190.38
1984-08-252332332332335,994189.56
1984-08-232332332322328,990188.75
1984-08-212332332322321,998188.75
1984-08-202322322322321,998188.75
1984-08-182312322312324,995188.75
1984-08-172302312302311,998187.93
1984-08-162302302302302,997187.12
1984-08-1422622622622611,987183.87
1984-08-132272272272279,989184.68
1984-08-102262272262278,990184.68
1984-08-0922022522022515,983183.05
1984-08-0822522522022014,984178.99
1984-08-072272272242257,992183.05
1984-08-062262302252255,994183.05
1984-08-042262262262267,992183.87
1984-08-032302312302314,995187.93
1984-08-022292292292292,997186.31
1984-08-0123123122822915,983186.31
1984-07-312312312312311,998187.93
1984-07-3023023123023017,981187.12
1984-07-282302302302309,989187.12
1984-07-262402402402407,992195.26
1984-07-252412412402409,989195.26
1984-07-242402412402419,989196.07
1984-07-232382382372371,998192.82
1984-07-2123723723723711,987192.82
1984-07-2025025024724724,974200.95
1984-07-1924025024025042,955203.39
1984-07-1822623022623032,965187.12
1984-07-1722522522522510,988183.05
1984-07-1622522522522513,985183.05
1984-07-122272272272276,993184.68
1984-07-1122723022723011,987187.12
1984-07-102272272272273,996184.68
1984-07-0923023023023017,981187.12
1984-07-072302302302307,992187.12
1984-07-062262262262262,997183.87
1984-07-0522523022522614,984183.87
1984-07-042262262262266,993183.87
1984-07-032282282262262,997183.87
1984-07-022282302282301,998187.12
1984-06-292292292262266,993183.87
1984-06-2822522522522524,974183.05
1984-06-2722822822622813,985185.49
1984-06-2622822822822810,988185.49
1984-06-2522822922822810,988185.49
1984-06-232262262262261,998183.87
1984-06-222282302262269,989183.87
1984-06-2123023023023021,977187.12
1984-06-2023123123123114,984187.93
1984-06-182302302302308,990187.12
1984-06-162282282282286,993185.49
1984-06-152302302302307,992187.12
1984-06-142302302302306,993187.12
1984-06-1323023023023015,983187.12
1984-06-122272282272281,998185.49
1984-06-1122723022622632,965183.87
1984-06-082272272272272,997184.68
1984-06-072272282262266,993183.87
1984-06-06226226226226999183.87
1984-06-0422622622522518,980183.05
1984-06-012302302302308,990187.12
1984-05-312302302302301,998187.12
1984-05-302302302262265,994183.87
1984-05-292302302252257,992183.05
1984-05-2823023123023010,988187.12
1984-05-262322322322328,990188.75
1984-05-2523523523223230,967188.75
1984-05-242352352352359,989191.19
1984-05-232362362362363,996192
1984-05-192402402382389,989193.63
1984-05-1824024023924013,985195.26
1984-05-172412412402405,994195.26
1984-05-152402402402402,997195.26
1984-05-1123824023824022,976195.26
1984-05-072392392382387,992193.63
1984-05-042382382382384,995193.63
1984-05-012382382382383,996193.63
1984-04-272382382382381,998193.63
1984-04-262372372372377,992192.82
1984-04-2523623723623715,983192.82
1984-04-2424224223523513,985191.19
1984-04-2324024024024024,974195.26
1984-04-2124124224124126,971196.07
1984-04-2024324324124115,983196.07
1984-04-1924324324224214,984196.88
1984-04-182502502482488,990201.77
1984-04-1724725024725018,980203.39
1984-04-162472472472473,996200.95
1984-04-132442442442443,996198.51
1984-04-122442442442444,995198.51
1984-04-112442452442456,993199.32
1984-04-1025025024324316,982197.70
1984-04-052552552412418,990196.07
1984-04-042552602552609,989211.53
1984-03-312612612612611,998212.34
1984-03-302642642642641,998214.78
1984-03-292652652652656,993215.60
1984-03-2825626525626511,987215.60
1984-03-2726026526026523,975215.60
1984-03-2625626025626017,981211.53
1984-03-2425525525125114,984204.21
1984-03-2325125325125312,986205.83
1984-03-2225225225125120,978204.21
1984-03-2125125525125222,976205.02
1984-03-1925225325125124,974204.21
1984-03-172532532512515,994204.21
1984-03-162522522512525,994205.02
1984-03-1525325325125110,988204.21
1984-03-1425525525325314,984205.83
1984-03-1325425525425512,986207.46
1984-03-122532552532539,989205.83
1984-03-0925425525325511,987207.46
1984-03-0825325325325318,980205.83
1984-03-0725325525325319,979205.83
1984-03-0625525525325510,988207.46
1984-03-052522532522537,992205.83
1984-03-032532532532534,995205.83
1984-03-02255255255255999207.46
1984-03-012532562532569,989208.27
1984-02-292552572552575,994209.09
1984-02-2825525525525514,984207.46
1984-02-272562602562604,995211.53
1984-02-252562562562562,997208.27
1984-02-242552552552555,994207.46
1984-02-2325325525125117,981204.21
1984-02-222552552552558,990207.46
1984-02-2025525725525710,988209.09
1984-02-182532552532554,995207.46
1984-02-1725225225025215,983205.02
1984-02-1625325325225211,987205.02
1984-02-152532552532558,990207.46
1984-02-142532532532533,996205.83
1984-02-1325325325225317,981205.83
1984-02-1025225525225523,975207.46
1984-02-0825225225225214,984205.02
1984-02-0725225225225214,984205.02
1984-02-062512512512514,995204.21
1984-02-042562562562563,996208.27
1984-02-032562572562566,993208.27
1984-02-0225825825525531,966207.46
1984-02-012572582572577,992209.09
1984-01-312592592572575,994209.09
1984-01-302572582572582,997209.90
1984-01-282562562562567,992208.27
1984-01-272562562562566,993208.27
1984-01-262592592582582,997209.90
1984-01-252582582572573,996209.09
1984-01-2426126125525517,981207.46
1984-01-2326526525825817,981209.90
1984-01-212662662632639,989213.97
1984-01-2026826826526514,984215.60
1984-01-1926627026527017,981219.66
1984-01-182652652652655,994215.60
1984-01-172622632622633,996213.97
1984-01-1325826325826316,982213.97
1984-01-1225825825825812,986209.90
1984-01-112522522522527,992205.02
1984-01-072522522512516,993204.21
1984-01-062512512512512,997204.21

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