1882 東亜道路工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	840	861	840	861	43,954	700.48
1987-12-26	921	921	921	921	16,982	749.30
1987-12-25	901	930	891	926	161,829	753.37
1987-12-24	900	919	900	900	38,959	732.21
1987-12-23	920	931	906	930	242,743	756.62
1987-12-22	909	921	901	921	199,789	749.30
1987-12-21	926	941	889	889	130,862	723.26
1987-12-18	931	931	916	926	635,328	753.37
1987-12-17	907	951	901	916	1,034,906	745.23
1987-12-16	940	941	892	901	712,247	733.03
1987-12-15	871	941	866	941	1,087,850	765.57
1987-12-14	836	851	836	841	23,975	684.21
1987-12-11	821	836	812	831	47,949	676.08
1987-12-10	830	835	811	831	30,967	676.08
1987-12-09	821	821	806	811	32,965	659.81
1987-12-08	826	826	801	814	25,973	662.25
1987-12-07	836	836	825	826	9,989	672.01
1987-12-05	828	831	828	828	6,993	673.64
1987-12-04	851	851	829	839	58,938	682.58
1987-12-03	851	851	841	847	52,944	689.09
1987-12-02	841	860	836	858	207,780	698.04
1987-12-01	801	830	761	830	51,945	675.26
1987-11-30	802	802	791	792	13,985	644.35
1987-11-28	821	831	816	831	37,960	676.08
1987-11-27	830	831	813	831	70,925	676.08
1987-11-26	821	823	811	821	13,985	667.94
1987-11-25	806	812	806	811	63,932	659.81
1987-11-24	820	831	801	801	17,981	651.67
1987-11-20	802	821	801	821	36,961	667.94
1987-11-19	829	829	801	806	15,983	655.74
1987-11-18	826	826	819	819	23,975	666.31
1987-11-17	832	833	821	821	26,971	667.94
1987-11-16	831	851	831	831	68,927	676.08
1987-11-13	802	830	802	821	36,961	667.94
1987-11-12	801	807	787	801	35,962	651.67
1987-11-11	801	807	766	801	91,903	651.67
1987-11-10	801	803	791	791	44,952	643.53
1987-11-09	821	821	801	801	88,906	651.67
1987-11-07	816	821	811	821	41,956	667.94
1987-11-06	806	821	806	816	30,967	663.87
1987-11-05	830	831	801	806	37,960	655.74
1987-11-04	821	836	796	819	58,938	666.31
1987-11-02	821	826	821	826	36,961	672.01
1987-10-31	831	850	831	831	77,918	676.08
1987-10-30	806	831	806	826	19,979	672.01
1987-10-29	810	810	796	796	71,924	647.60
1987-10-28	831	831	811	811	75,920	659.81
1987-10-27	786	841	781	841	92,902	684.21
1987-10-26	850	850	850	850	3,996	691.53
1987-10-24	841	856	831	856	94,900	696.42
1987-10-23	830	861	820	821	137,854	667.94
1987-10-22	820	836	816	836	59,937	680.14
1987-10-21	761	781	756	780	71,924	634.58
1987-10-20	721	721	721	721	27,970	586.58
1987-10-19	831	831	811	821	53,943	667.94
1987-10-16	871	871	856	861	59,937	700.48
1987-10-15	871	871	857	870	97,897	707.81
1987-10-14	876	876	871	871	77,918	708.62
1987-10-13	869	876	866	871	168,822	708.62
1987-10-12	876	876	865	871	80,914	708.62
1987-10-09	851	861	846	856	95,899	696.42
1987-10-08	851	851	846	851	58,938	692.35
1987-10-07	826	836	826	836	31,966	680.14
1987-10-06	829	846	826	846	55,941	688.28
1987-10-05	826	838	826	838	7,992	681.77
1987-10-03	837	840	826	826	33,964	672.01
1987-10-02	847	848	836	836	31,966	680.14
1987-10-01	842	848	832	848	31,966	689.91
1987-09-30	832	850	831	848	45,951	689.91
1987-09-29	846	850	831	832	34,963	676.89
1987-09-28	831	851	821	831	43,954	676.08
1987-09-26	840	840	828	828	10,988	673.64
1987-09-25	835	851	831	846	116,876	688.28
1987-09-24	840	840	821	821	20,978	667.94
1987-09-22	822	841	811	841	23,975	684.21
1987-09-21	831	846	821	831	25,973	676.08
1987-09-18	841	851	816	821	30,967	667.94
1987-09-17	828	836	826	831	22,976	676.08
1987-09-16	831	846	827	827	32,965	672.82
1987-09-14	826	851	821	851	47,949	692.35
1987-09-11	841	841	821	826	55,941	672.01
1987-09-10	850	850	841	841	24,974	684.21
1987-09-09	847	851	846	851	61,935	692.35
1987-09-08	841	851	831	841	52,944	684.21
1987-09-07	851	855	831	851	176,813	692.35
1987-09-05	861	876	851	851	121,871	692.35
1987-09-04	881	881	856	856	164,826	696.42
1987-09-03	874	889	851	869	516,454	706.99
1987-09-02	849	886	833	865	661,301	703.74
1987-09-01	826	843	823	840	118,874	683.40
1987-08-31	828	837	807	836	91,903	680.14
1987-08-29	836	842	836	837	115,878	680.96
1987-08-28	841	842	832	840	342,638	683.40
1987-08-27	831	831	821	826	431,544	672.01
1987-08-26	801	811	796	811	264,720	659.81
1987-08-25	781	781	781	781	9,989	635.40
1987-08-24	781	795	741	741	50,946	602.86
1987-08-22	777	777	768	768	9,989	624.82
1987-08-21	773	781	771	776	27,970	631.33
1987-08-20	781	781	772	772	20,978	628.08
1987-08-19	775	781	771	776	17,981	631.33
1987-08-18	770	801	770	781	67,928	635.40
1987-08-17	774	800	770	771	52,944	627.26
1987-08-14	788	791	771	771	46,950	627.26
1987-08-13	796	798	786	796	46,950	647.60
1987-08-12	798	799	788	791	34,963	643.53
1987-08-11	811	818	772	801	124,868	651.67
1987-08-10	772	800	771	799	120,872	650.04
1987-08-07	752	771	741	771	72,923	627.26
1987-08-06	722	751	722	751	15,983	610.99
1987-08-05	717	717	717	717	5,994	583.33
1987-08-04	721	721	701	707	32,965	575.19
1987-08-03	732	742	723	730	12,986	593.91
1987-08-01	723	724	722	722	27,970	587.40
1987-07-31	727	727	722	722	14,984	587.40
1987-07-30	746	746	736	737	15,983	599.60
1987-07-29	746	761	746	761	18,980	619.13
1987-07-28	756	773	756	756	92,902	615.06
1987-07-27	766	772	761	766	34,963	623.19
1987-07-25	746	755	746	751	25,973	610.99
1987-07-24	717	741	717	736	70,925	598.79
1987-07-23	702	711	702	711	10,988	578.45
1987-07-22	701	731	701	731	47,949	594.72
1987-07-21	711	726	710	721	23,975	586.58
1987-07-20	741	742	731	731	35,962	594.72
1987-07-17	733	741	733	741	13,985	602.86
1987-07-16	734	735	733	733	2,997	596.35
1987-07-15	741	751	731	731	16,982	594.72
1987-07-14	743	746	732	741	37,960	602.86
1987-07-13	759	766	741	741	16,982	602.86
1987-07-10	751	753	732	751	45,951	610.99
1987-07-09	717	731	712	731	37,960	594.72
1987-07-08	731	751	711	712	81,913	579.26
1987-07-07	721	741	712	741	28,969	602.86
1987-07-06	733	733	721	722	15,983	587.40
1987-07-04	746	746	732	732	13,985	595.53
1987-07-03	761	761	756	756	16,982	615.06
1987-07-02	732	766	732	761	20,978	619.13
1987-07-01	732	732	711	731	75,920	594.72
1987-06-30	746	746	736	737	60,936	599.60
1987-06-29	766	781	751	751	30,967	610.99
1987-06-27	771	781	766	766	12,986	623.19
1987-06-26	771	771	751	761	6,993	619.13
1987-06-25	796	801	781	781	19,979	635.40
1987-06-24	757	791	757	791	32,965	643.53
1987-06-23	741	757	741	757	109,884	615.87
1987-06-22	782	782	736	736	39,958	598.79
1987-06-19	787	787	771	773	36,961	628.89
1987-06-18	791	801	782	787	46,950	640.28
1987-06-17	796	801	791	791	70,925	643.53
1987-06-16	786	796	781	781	79,916	635.40
1987-06-15	801	806	791	801	45,951	651.67
1987-06-12	791	806	786	806	58,938	655.74
1987-06-11	801	811	791	798	63,932	649.23
1987-06-10	791	801	786	801	39,958	651.67
1987-06-09	801	811	791	791	61,935	643.53
1987-06-08	800	821	792	806	83,911	655.74
1987-06-06	792	801	791	800	38,959	650.86
1987-06-05	802	816	786	791	70,925	643.53
1987-06-04	811	821	811	811	90,904	659.81
1987-06-03	801	821	801	821	77,918	667.94
1987-06-02	826	832	801	831	124,868	676.08
1987-06-01	851	851	826	826	263,721	672.01
1987-05-30	826	851	821	851	551,417	692.35
1987-05-29	821	831	811	816	707,252	663.87
1987-05-28	741	761	730	761	209,778	619.13
1987-05-27	751	751	717	741	136,855	602.86
1987-05-26	741	758	741	741	279,704	602.86
1987-05-25	750	751	731	741	83,911	602.86
1987-05-23	751	751	736	741	124,868	602.86
1987-05-22	726	731	716	731	79,916	594.72
1987-05-21	716	721	711	716	55,941	582.52
1987-05-20	707	711	693	696	50,946	566.24
1987-05-19	716	716	706	706	53,943	574.38
1987-05-18	731	731	716	716	28,969	582.52
1987-05-15	742	749	731	741	113,880	602.86
1987-05-14	732	741	716	741	143,848	602.86
1987-05-13	748	751	722	726	84,910	590.65
1987-05-12	746	751	746	748	56,940	608.55
1987-05-11	726	736	726	736	38,959	598.79
1987-05-08	716	721	716	721	34,963	586.58
1987-05-07	722	728	716	716	28,969	582.52
1987-05-06	721	731	719	719	32,965	584.96
1987-05-02	721	721	719	719	45,951	584.96
1987-05-01	721	721	712	720	62,933	585.77
1987-04-30	721	721	720	721	30,967	586.58
1987-04-28	711	711	671	701	84,910	570.31
1987-04-27	758	761	751	756	30,967	615.06
1987-04-25	751	756	746	756	61,935	615.06
1987-04-24	740	751	731	751	56,940	610.99
1987-04-23	756	761	741	751	54,942	610.99
1987-04-22	756	771	753	761	139,852	619.13
1987-04-21	742	761	721	751	96,898	610.99
1987-04-20	756	761	751	761	38,959	619.13
1987-04-17	756	771	756	756	81,913	615.06
1987-04-16	737	761	737	749	101,892	609.36
1987-04-15	731	751	726	736	110,883	598.79
1987-04-14	722	745	721	741	78,917	602.86
1987-04-13	751	769	721	731	78,917	594.72
1987-04-10	741	772	741	756	120,872	615.06
1987-04-09	811	816	751	751	144,847	610.99
1987-04-08	821	822	810	811	317,664	659.81
1987-04-07	801	811	786	811	328,653	659.81
1987-04-06	781	781	771	776	204,784	631.33
1987-04-04	751	760	746	751	173,816	610.99
1987-04-03	736	749	733	733	180,809	596.35
1987-04-02	748	748	733	733	269,715	596.35
1987-04-01	693	715	686	713	304,678	580.08
1987-03-31	676	691	646	691	93,901	562.18
1987-03-30	689	701	672	672	144,847	546.72
1987-03-28	656	689	654	689	185,804	560.55
1987-03-27	645	648	641	646	92,902	525.57
1987-03-26	641	648	631	631	37,960	513.36
1987-03-25	626	631	622	626	30,967	509.29
1987-03-24	641	641	622	626	30,967	509.29
1987-03-23	636	650	636	650	20,978	528.82
1987-03-20	650	650	631	632	29,968	514.18
1987-03-19	621	626	621	621	44,952	505.23
1987-03-18	649	651	641	650	66,929	528.82
1987-03-17	631	641	631	641	54,942	521.50
1987-03-16	636	636	617	618	22,976	502.79
1987-03-13	636	641	631	639	70,925	519.87
1987-03-12	636	651	631	636	82,912	517.43
1987-03-11	621	636	617	631	41,956	513.36
1987-03-10	621	621	616	616	58,938	501.16
1987-03-09	636	636	626	626	65,930	509.29
1987-03-07	631	636	629	629	27,970	511.74
1987-03-06	636	636	626	629	61,935	511.74
1987-03-05	646	646	616	616	43,954	501.16
1987-03-04	644	646	641	646	27,970	525.57
1987-03-03	651	651	644	644	45,951	523.94
1987-03-02	661	661	641	641	141,850	521.50
1987-02-28	636	642	626	641	42,955	521.50
1987-02-27	646	651	632	651	60,936	529.63
1987-02-26	652	656	646	656	112,881	533.70
1987-02-25	651	658	641	646	154,836	525.57
1987-02-24	652	669	641	641	385,592	521.50
1987-02-23	632	651	631	632	215,772	514.18
1987-02-20	601	622	597	614	133,859	499.53
1987-02-19	591	591	581	591	22,976	480.82
1987-02-18	598	598	581	581	26,971	472.68
1987-02-17	567	571	566	568	23,975	462.11
1987-02-16	566	566	566	566	24,974	460.48
1987-02-13	587	591	581	581	54,942	472.68
1987-02-12	587	591	581	591	21,977	480.82
1987-02-10	596	596	576	586	105,888	476.75
1987-02-09	586	586	585	586	18,980	476.75
1987-02-07	586	586	579	582	41,956	473.50
1987-02-06	596	601	596	596	75,920	484.89
1987-02-05	612	621	601	601	140,851	488.96
1987-02-04	588	611	588	611	104,889	497.09
1987-02-03	616	616	601	602	58,938	489.77
1987-02-02	621	621	611	616	68,927	501.16
1987-01-31	621	631	621	631	96,898	513.36
1987-01-30	606	642	606	631	324,657	513.36
1987-01-29	601	615	586	586	277,706	476.75
1987-01-28	584	593	584	593	72,923	482.45
1987-01-27	610	611	586	586	52,944	476.75
1987-01-26	597	611	586	611	265,719	497.09
1987-01-24	611	616	600	600	95,899	488.14
1987-01-23	606	611	595	610	287,696	496.28
1987-01-22	586	609	582	601	545,423	488.96
1987-01-21	541	576	541	571	332,648	464.55
1987-01-20	535	541	528	536	31,966	436.07
1987-01-19	527	541	521	521	39,958	423.87
1987-01-16	532	532	521	521	54,942	423.87
1987-01-14	521	539	521	531	44,952	432.01
1987-01-13	517	531	511	531	38,959	432.01
1987-01-12	531	531	516	516	23,975	419.80
1987-01-09	531	531	516	521	83,911	423.87
1987-01-08	532	541	531	531	47,949	432.01
1987-01-07	551	551	531	541	75,920	440.14
1987-01-06	531	550	517	537	97,897	436.89
1987-01-05	531	531	506	531	24,974	432.01

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