1882 東亜道路工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2751151650451615,983419.80
1986-12-2651451450350316,982409.23
1986-12-2552152149149157,939399.46
1986-12-2452152151151143,954415.73
1986-12-2351152150652135,962423.87
1986-12-2252852851151633,964419.80
1986-12-1951953151952817,981429.56
1986-12-1852653152153119,979432.01
1986-12-1752952951751717,981420.62
1986-12-1653154952853143,954432.01
1986-12-1551153151151717,981420.62
1986-12-1252153051852129,968423.87
1986-12-1153153152052019,979423.06
1986-12-1052152651751811,987421.43
1986-12-0951853151751731,966420.62
1986-12-0852254551651643,954419.80
1986-12-065235235205207,992423.06
1986-12-0553553752452457,939426.31
1986-12-0453654453653676,919436.07
1986-12-0354154553553631,966436.07
1986-12-0254154151653971,924438.51
1986-12-0154254653154144,952440.14
1986-11-2955155654655188,906448.28
1986-11-2850153150153187,907432.01
1986-11-2749450149450146,950407.60
1986-11-2650050149449434,963401.90
1986-11-2550150149249220,978400.28
1986-11-2249649949249913,985405.97
1986-11-2149249849149627,970403.53
1986-11-2047048147048128,969391.33
1986-11-1947247247047019,979382.38
1986-11-1847848547648516,982394.58
1986-11-1748148647647632,965387.26
1986-11-1447348147248126,971391.33
1986-11-1348048147047623,975387.26
1986-11-1245647045647090,904382.38
1986-11-1145045144144920,978365.29
1986-11-1044544844044034,963357.97
1986-11-0744844944844910,988365.29
1986-11-0643045043045013,985366.11
1986-11-0543043143043110,988350.65
1986-11-044504504494508,990366.11
1986-11-0145645645045010,988366.11
1986-10-3146246245945923,975373.43
1986-10-3045046045046010,988374.24
1986-10-2943546543046537,960378.31
1986-10-2741242041042010,988341.70
1986-10-2541041040740717,981331.12
1986-10-2442542541141125,973334.38
1986-10-234024064014062,997330.31
1986-10-2241541640040041,956325.43
1986-10-2142642641642010,988341.70
1986-10-2042542642242513,985345.77
1986-10-1744044042542521,977345.77
1986-10-1645245244044013,985357.97
1986-10-1545545645045222,976367.73
1986-10-144554554554551,998370.17
1986-10-1347647646046013,985374.24
1986-10-0947047646046115,983375.06
1986-10-0845747045547023,975382.38
1986-10-0747047045545541,956370.17
1986-10-0648648648148116,982391.33
1986-10-0446646646546523,975378.31
1986-10-0344645044044560,936362.04
1986-10-02442450436445101,892362.04
1986-10-01452452420420110,883341.70
1986-09-3048148147647612,986387.26
1986-09-2951351349649620,978403.53
1986-09-2751752251151112,986415.73
1986-09-2652452451551531,966418.99
1986-09-2553254152752728,969428.75
1986-09-2453254153254127,970440.14
1986-09-2253654152752721,977428.75
1986-09-1952654151954143,954440.14
1986-09-1853154052652640,957427.94
1986-09-17516531516526115,878427.94
1986-09-165555555215219,989423.87
1986-09-1251955651955669,926452.34
1986-09-1159159155655624,974452.34
1986-09-1056159156158138,959472.68
1986-09-0957157155056126,971456.41
1986-09-08579579571571105,888464.55
1986-09-0659459457957922,976471.06
1986-09-0559160157957940,957471.06
1986-09-0458160158160143,954488.96
1986-09-0358659158159141,956480.82
1986-09-0259359758659366,929482.45
1986-09-0159159358659358,938482.45
1986-08-3059059057657617,981468.62
1986-08-2959159159159125,973480.82
1986-08-285815815605609,989455.60
1986-08-27596596562571152,838464.55
1986-08-2657159156158635,962476.75
1986-08-2554154154154119,979440.14
1986-08-2257357356157127,970464.55
1986-08-2157658157257237,960465.36
1986-08-2059159657257285,909465.36
1986-08-1959160158658675,920476.75
1986-08-18620620591591140,851480.82
1986-08-1559160959160938,959495.46
1986-08-1460160158158136,961472.68
1986-08-1357157657157190,904464.55
1986-08-12571586561567114,879461.29
1986-08-1158158156656637,960460.48
1986-08-0858959158158126,971472.68
1986-08-0758662358658748,948477.57
1986-08-0658659858358666,929476.75
1986-08-0559261959259663,932484.89
1986-08-0462162359162352,944506.85
1986-08-0262262661062552,944508.48
1986-08-01626626591613104,889498.72
1986-07-31640651597616187,801501.16
1986-07-30586641586641174,815521.50
1986-07-2958760458258297,897473.50
1986-07-2858859657658226,971473.50
1986-07-2659060158958921,977479.19
1986-07-2557659257658472,923475.12
1986-07-2460362160160175,920488.96
1986-07-2361162160160263,932489.77
1986-07-2257661157661162,933497.09
1986-07-2162162158658632,965476.75
1986-07-1962962961361635,962501.16
1986-07-1859962159961289,905497.90
1986-07-1759759959659772,923485.70
1986-07-1659761159660245,951489.77
1986-07-1562162161062151,945505.23
1986-07-1462163160663162,933513.36
1986-07-1162163662062483,911507.67
1986-07-1063065163063675,920517.43
1986-07-09652676631639292,691519.87
1986-07-08631651631650204,784528.82
1986-07-07620666618641198,790521.50
1986-07-05636637626627157,833510.11
1986-07-04674681623646511,459525.57
1986-07-036906996706731,491,424547.53
1986-07-026186466146402,071,810520.68
1986-07-015886015725781,577,333470.24
1986-06-30501561501561924,023456.41
1986-06-2849649649049620,978403.53
1986-06-2748849148648887,907397.02
1986-06-2648249148248883,911397.02
1986-06-2548148647647972,923389.70
1986-06-2448148147647934,963389.70
1986-06-2348148147647634,963387.26
1986-06-2148848847648187,907391.33
1986-06-2048648648148139,958391.33
1986-06-1949149848448672,923395.40
1986-06-1848149147248677,918395.40
1986-06-1749149148048026,971390.51
1986-06-1647649147649188,906399.46
1986-06-1347648347047632,965387.26
1986-06-1246547646147628,969387.26
1986-06-1147847847047017,981382.38
1986-06-1048048047047645,951387.26
1986-06-0948648748148130,967391.33
1986-06-0748148648148117,981391.33
1986-06-0648148147348138,959391.33
1986-06-0548048247647630,967387.26
1986-06-0448248648148130,967391.33
1986-06-0348649148249119,979399.46
1986-06-0248249648249615,983403.53
1986-05-3148649248248216,982392.14
1986-05-3049150149150138,959407.60
1986-05-29500502491491117,875399.46
1986-05-28516517500501206,781407.60
1986-05-27495511495511256,729415.73
1986-05-26495496491495174,815402.72
1986-05-2448448848048741,956396.21
1986-05-2347848347848237,960392.14
1986-05-2248148347647670,925387.26
1986-05-2146046045545945,951373.43
1986-05-2044644944044036,961357.97
1986-05-1945145344644628,969362.85
1986-05-1745945945045120,978366.92
1986-05-1646547045446025,973374.24
1986-05-1547247246146416,982377.50
1986-05-1448148847647645,951387.26
1986-05-1349949947647895,899388.89
1986-05-12486499482499156,834405.97
1986-05-09481481476481146,845391.33
1986-05-08475476470470112,881382.38
1986-05-07475481468473257,728384.82
1986-05-0646046945546982,912381.56
1986-05-0244644644544612,986362.85
1986-05-0143544143544020,978357.97
1986-04-3044044443543821,977356.34
1986-04-2843343643343510,988353.90
1986-04-2643143243143221,977351.46
1986-04-2544444443143138,959350.65
1986-04-2444144444044332,965360.41
1986-04-234354354324359,989353.90
1986-04-2244945044044015,983357.97
1986-04-2145845845045010,988366.11
1986-04-194554554554555,994370.17
1986-04-1844545044044052,944357.97
1986-04-1644744743143126,971350.65
1986-04-1546547044644634,963362.85
1986-04-1447047246546548,948378.31
1986-04-11460462456462102,891375.87
1986-04-1044045544045546,950370.17
1986-04-0945045044044423,975361.23
1986-04-0846046045045020,978366.11
1986-04-0745346545345743,954371.80
1986-04-054334434334438,990360.41
1986-04-0443043943043446,950353.09
1986-04-0342542942042933,964349.02
1986-04-0244044042542515,983345.77
1986-04-0145545544044044,952357.97
1986-03-3146046045045052,944366.11
1986-03-2844044042342525,973345.77
1986-03-2744044044044012,986357.97
1986-03-2642142142042014,984341.70
1986-03-2543243243143129,968350.65
1986-03-2444744744044034,963357.97
1986-03-2245145344644615,983362.85
1986-03-2044945044645019,979366.11
1986-03-19462462446450100,893366.11
1986-03-18449460448457110,883371.80
1986-03-1744044944044132,965358.78
1986-03-1543643743543626,971354.72
1986-03-1444044243543538,959353.90
1986-03-1344945043543530,967353.90
1986-03-1243745043545059,937366.11
1986-03-1143544043543616,982354.72
1986-03-1043043643043230,967351.46
1986-03-074344344344347,992353.09
1986-03-0643143142942922,976349.02
1986-03-0544044043443423,975353.09
1986-03-0444545044044041,956357.97
1986-03-0345045044144132,965358.78
1986-03-0145545544545323,975368.55
1986-02-2844246044246016,982374.24
1986-02-2744144444044151,945358.78
1986-02-2644045043844543,954362.04
1986-02-2543844043844044,952357.97
1986-02-2442844142844024,974357.97
1986-02-2244444442542539,958345.77
1986-02-21457460449450108,885366.11
1986-02-20470476450450121,871366.11
1986-02-19459469458469108,885381.56
1986-02-18458460453455232,754370.17
1986-02-17445458445453232,754368.55
1986-02-1545045044244492,902361.23
1986-02-14430450430450139,852366.11
1986-02-1342943442642648,948346.58
1986-02-1240842540842564,931345.77
1986-02-1041741740540919,979332.75
1986-02-0740642240642218,980343.33
1986-02-064214214204219,989342.51
1986-02-0542042042042011,987341.70
1986-02-0443043042942914,984349.02
1986-02-0343043543043267,928351.46
1986-02-0143143543043026,971349.84
1986-01-3143043542943176,919350.65
1986-01-3042043041943087,907349.84
1986-01-2941841941541942,955340.89
1986-01-2841541541541543,954337.63
1986-01-2741541841041048,948333.56
1986-01-2540541040141027,970333.56
1986-01-2439641039641049,947333.56
1986-01-2341342040040052,944325.43
1986-01-2239541039541031,966333.56
1986-01-2139040039039153,943318.11
1986-01-2038539038539029,968317.29
1986-01-1839039038739021,977317.29
1986-01-173893923873878,990314.85
1986-01-1638939038638739,958314.85
1986-01-1438738838538515,983313.22
1986-01-1338539238539215,983318.92
1986-01-10387387382385111,882313.22
1986-01-09387387387387999314.85
1986-01-083853883853865,994314.04
1986-01-073863863833863,996314.04

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