1882 東亜道路工業(株) の時系列データ [1988年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1988-12-28 | 821 | 834 | 816 | 818 | 62,933 | 665.50 |
1988-12-27 | 819 | 821 | 811 | 821 | 30,967 | 667.94 |
1988-12-26 | 803 | 830 | 798 | 809 | 32,965 | 658.18 |
1988-12-24 | 800 | 800 | 793 | 796 | 31,966 | 647.60 |
1988-12-23 | 791 | 801 | 791 | 801 | 22,976 | 651.67 |
1988-12-22 | 784 | 787 | 781 | 786 | 17,981 | 639.47 |
1988-12-21 | 781 | 781 | 781 | 781 | 22,976 | 635.40 |
1988-12-20 | 779 | 781 | 776 | 777 | 9,989 | 632.14 |
1988-12-19 | 781 | 781 | 776 | 776 | 3,996 | 631.33 |
1988-12-16 | 781 | 781 | 776 | 776 | 5,994 | 631.33 |
1988-12-15 | 786 | 786 | 777 | 781 | 23,975 | 635.40 |
1988-12-14 | 794 | 794 | 779 | 790 | 25,973 | 642.72 |
1988-12-13 | 770 | 776 | 770 | 776 | 9,989 | 631.33 |
1988-12-12 | 781 | 786 | 764 | 770 | 25,973 | 626.45 |
1988-12-09 | 792 | 796 | 789 | 789 | 45,951 | 641.91 |
1988-12-08 | 798 | 799 | 794 | 794 | 17,981 | 645.97 |
1988-12-07 | 795 | 801 | 795 | 800 | 22,976 | 650.86 |
1988-12-06 | 801 | 801 | 796 | 801 | 8,990 | 651.67 |
1988-12-05 | 793 | 803 | 792 | 801 | 28,969 | 651.67 |
1988-12-03 | 800 | 803 | 791 | 803 | 23,975 | 653.30 |
1988-12-02 | 792 | 801 | 792 | 801 | 41,956 | 651.67 |
1988-12-01 | 781 | 791 | 781 | 791 | 19,979 | 643.53 |
1988-11-30 | 786 | 786 | 781 | 781 | 66,929 | 635.40 |
1988-11-29 | 796 | 796 | 791 | 791 | 29,968 | 643.53 |
1988-11-28 | 800 | 800 | 790 | 796 | 44,952 | 647.60 |
1988-11-26 | 783 | 797 | 783 | 797 | 84,910 | 648.41 |
1988-11-25 | 781 | 791 | 779 | 791 | 18,980 | 643.53 |
1988-11-24 | 777 | 781 | 771 | 779 | 20,978 | 633.77 |
1988-11-22 | 761 | 771 | 761 | 771 | 40,957 | 627.26 |
1988-11-21 | 761 | 771 | 751 | 761 | 42,955 | 619.13 |
1988-11-18 | 770 | 770 | 756 | 758 | 14,984 | 616.69 |
1988-11-17 | 761 | 781 | 752 | 771 | 27,970 | 627.26 |
1988-11-16 | 752 | 761 | 752 | 761 | 12,986 | 619.13 |
1988-11-15 | 734 | 736 | 734 | 736 | 3,996 | 598.79 |
1988-11-14 | 731 | 732 | 730 | 732 | 21,977 | 595.53 |
1988-11-11 | 731 | 736 | 730 | 731 | 75,920 | 594.72 |
1988-11-10 | 735 | 736 | 735 | 736 | 36,961 | 598.79 |
1988-11-09 | 746 | 747 | 734 | 747 | 10,988 | 607.74 |
1988-11-08 | 761 | 761 | 746 | 746 | 146,845 | 606.92 |
1988-11-07 | 756 | 761 | 751 | 751 | 6,993 | 610.99 |
1988-11-05 | 762 | 762 | 756 | 756 | 2,997 | 615.06 |
1988-11-04 | 751 | 761 | 751 | 761 | 7,992 | 619.13 |
1988-11-02 | 761 | 761 | 751 | 751 | 12,986 | 610.99 |
1988-11-01 | 781 | 781 | 770 | 771 | 25,973 | 627.26 |
1988-10-31 | 791 | 791 | 781 | 781 | 23,975 | 635.40 |
1988-10-29 | 731 | 731 | 722 | 722 | 2,997 | 587.40 |
1988-10-28 | 731 | 731 | 720 | 720 | 26,971 | 585.77 |
1988-10-26 | 726 | 731 | 726 | 731 | 5,994 | 594.72 |
1988-10-25 | 723 | 723 | 720 | 720 | 11,987 | 585.77 |
1988-10-24 | 727 | 727 | 726 | 726 | 5,994 | 590.65 |
1988-10-22 | 730 | 731 | 723 | 723 | 33,964 | 588.21 |
1988-10-21 | 732 | 736 | 722 | 722 | 71,924 | 587.40 |
1988-10-20 | 746 | 746 | 736 | 736 | 15,983 | 598.79 |
1988-10-19 | 741 | 741 | 741 | 741 | 999 | 602.86 |
1988-10-18 | 742 | 752 | 742 | 752 | 5,994 | 611.80 |
1988-10-17 | 751 | 752 | 751 | 752 | 3,996 | 611.80 |
1988-10-14 | 767 | 767 | 761 | 766 | 8,990 | 623.19 |
1988-10-13 | 755 | 756 | 755 | 756 | 6,993 | 615.06 |
1988-10-12 | 754 | 755 | 752 | 752 | 8,990 | 611.80 |
1988-10-11 | 752 | 755 | 751 | 754 | 4,995 | 613.43 |
1988-10-06 | 752 | 752 | 737 | 737 | 13,985 | 599.60 |
1988-10-05 | 761 | 761 | 751 | 751 | 6,993 | 610.99 |
1988-10-04 | 761 | 761 | 761 | 761 | 3,996 | 619.13 |
1988-10-03 | 777 | 777 | 751 | 751 | 9,989 | 610.99 |
1988-10-01 | 781 | 781 | 776 | 776 | 4,995 | 631.33 |
1988-09-30 | 781 | 782 | 781 | 781 | 28,969 | 635.40 |
1988-09-28 | 732 | 733 | 731 | 733 | 3,996 | 596.35 |
1988-09-24 | 741 | 741 | 731 | 731 | 19,979 | 594.72 |
1988-09-22 | 755 | 755 | 741 | 751 | 25,973 | 610.99 |
1988-09-21 | 771 | 771 | 761 | 761 | 14,984 | 619.13 |
1988-09-20 | 781 | 781 | 771 | 771 | 13,985 | 627.26 |
1988-09-19 | 801 | 801 | 791 | 791 | 7,992 | 643.53 |
1988-09-16 | 801 | 808 | 801 | 801 | 32,965 | 651.67 |
1988-09-14 | 802 | 806 | 791 | 801 | 20,978 | 651.67 |
1988-09-13 | 781 | 786 | 781 | 786 | 11,987 | 639.47 |
1988-09-12 | 747 | 751 | 744 | 751 | 31,966 | 610.99 |
1988-09-09 | 741 | 746 | 736 | 737 | 20,978 | 599.60 |
1988-09-08 | 742 | 742 | 740 | 741 | 39,958 | 602.86 |
1988-09-07 | 741 | 741 | 732 | 732 | 5,994 | 595.53 |
1988-09-06 | 741 | 741 | 741 | 741 | 5,994 | 602.86 |
1988-09-05 | 756 | 756 | 741 | 742 | 9,989 | 603.67 |
1988-09-03 | 742 | 752 | 742 | 752 | 10,988 | 611.80 |
1988-09-02 | 736 | 736 | 731 | 731 | 34,963 | 594.72 |
1988-09-01 | 741 | 756 | 741 | 756 | 4,995 | 615.06 |
1988-08-31 | 766 | 766 | 737 | 766 | 14,984 | 623.19 |
1988-08-30 | 742 | 757 | 737 | 757 | 22,976 | 615.87 |
1988-08-29 | 736 | 736 | 736 | 736 | 8,990 | 598.79 |
1988-08-27 | 736 | 737 | 736 | 736 | 16,982 | 598.79 |
1988-08-26 | 731 | 737 | 731 | 736 | 49,947 | 598.79 |
1988-08-25 | 737 | 741 | 736 | 737 | 39,958 | 599.60 |
1988-08-24 | 743 | 746 | 736 | 736 | 63,932 | 598.79 |
1988-08-23 | 753 | 753 | 741 | 741 | 36,961 | 602.86 |
1988-08-22 | 754 | 760 | 753 | 753 | 17,981 | 612.62 |
1988-08-19 | 752 | 761 | 752 | 753 | 17,981 | 612.62 |
1988-08-18 | 759 | 761 | 756 | 761 | 27,970 | 619.13 |
1988-08-17 | 761 | 761 | 751 | 756 | 14,984 | 615.06 |
1988-08-16 | 761 | 761 | 748 | 756 | 49,947 | 615.06 |
1988-08-15 | 771 | 771 | 761 | 761 | 33,964 | 619.13 |
1988-08-12 | 772 | 772 | 771 | 771 | 6,993 | 627.26 |
1988-08-11 | 771 | 776 | 771 | 776 | 14,984 | 631.33 |
1988-08-10 | 781 | 781 | 776 | 776 | 18,980 | 631.33 |
1988-08-09 | 781 | 781 | 776 | 776 | 42,955 | 631.33 |
1988-08-08 | 787 | 791 | 781 | 781 | 49,947 | 635.40 |
1988-08-05 | 786 | 787 | 786 | 787 | 24,974 | 640.28 |
1988-08-04 | 791 | 791 | 791 | 791 | 999 | 643.53 |
1988-08-03 | 801 | 801 | 786 | 786 | 6,993 | 639.47 |
1988-08-02 | 788 | 811 | 787 | 811 | 50,946 | 659.81 |
1988-08-01 | 816 | 816 | 816 | 816 | 2,997 | 663.87 |
1988-07-30 | 791 | 791 | 786 | 786 | 17,981 | 639.47 |
1988-07-29 | 801 | 801 | 786 | 791 | 21,977 | 643.53 |
1988-07-28 | 814 | 821 | 801 | 801 | 26,971 | 651.67 |
1988-07-27 | 796 | 804 | 792 | 804 | 24,974 | 654.11 |
1988-07-26 | 791 | 796 | 783 | 791 | 52,944 | 643.53 |
1988-07-25 | 796 | 801 | 796 | 796 | 29,968 | 647.60 |
1988-07-23 | 795 | 796 | 795 | 796 | 10,988 | 647.60 |
1988-07-22 | 818 | 818 | 796 | 801 | 42,955 | 651.67 |
1988-07-21 | 817 | 821 | 811 | 821 | 32,965 | 667.94 |
1988-07-20 | 811 | 819 | 811 | 816 | 13,985 | 663.87 |
1988-07-19 | 818 | 821 | 812 | 813 | 33,964 | 661.43 |
1988-07-18 | 830 | 830 | 821 | 821 | 8,990 | 667.94 |
1988-07-15 | 821 | 841 | 819 | 841 | 35,962 | 684.21 |
1988-07-14 | 826 | 826 | 821 | 821 | 5,994 | 667.94 |
1988-07-13 | 831 | 831 | 826 | 826 | 10,988 | 672.01 |
1988-07-12 | 831 | 841 | 831 | 831 | 34,963 | 676.08 |
1988-07-11 | 831 | 836 | 819 | 819 | 55,941 | 666.31 |
1988-07-08 | 832 | 836 | 816 | 816 | 47,949 | 663.87 |
1988-07-07 | 816 | 831 | 816 | 831 | 42,955 | 676.08 |
1988-07-06 | 831 | 831 | 821 | 822 | 16,982 | 668.75 |
1988-07-05 | 826 | 831 | 826 | 831 | 60,936 | 676.08 |
1988-07-04 | 831 | 831 | 816 | 816 | 17,981 | 663.87 |
1988-07-02 | 821 | 831 | 811 | 821 | 33,964 | 667.94 |
1988-07-01 | 822 | 831 | 816 | 831 | 35,962 | 676.08 |
1988-06-30 | 825 | 831 | 825 | 826 | 48,948 | 672.01 |
1988-06-29 | 831 | 831 | 825 | 825 | 42,955 | 671.19 |
1988-06-28 | 846 | 846 | 828 | 831 | 59,937 | 676.08 |
1988-06-27 | 851 | 851 | 846 | 846 | 16,982 | 688.28 |
1988-06-25 | 866 | 866 | 851 | 851 | 32,965 | 692.35 |
1988-06-24 | 888 | 890 | 876 | 881 | 26,971 | 716.75 |
1988-06-23 | 891 | 891 | 881 | 888 | 27,970 | 722.45 |
1988-06-22 | 891 | 891 | 886 | 891 | 20,978 | 724.89 |
1988-06-21 | 900 | 900 | 892 | 900 | 31,966 | 732.21 |
1988-06-20 | 902 | 902 | 900 | 901 | 42,955 | 733.03 |
1988-06-17 | 901 | 906 | 900 | 901 | 31,966 | 733.03 |
1988-06-16 | 907 | 909 | 901 | 901 | 37,960 | 733.03 |
1988-06-15 | 906 | 909 | 904 | 904 | 34,963 | 735.47 |
1988-06-14 | 906 | 906 | 901 | 904 | 28,969 | 735.47 |
1988-06-13 | 901 | 911 | 901 | 907 | 44,952 | 737.91 |
1988-06-10 | 900 | 902 | 899 | 901 | 48,948 | 733.03 |
1988-06-09 | 901 | 901 | 896 | 899 | 55,941 | 731.40 |
1988-06-08 | 906 | 911 | 876 | 876 | 49,947 | 712.69 |
1988-06-07 | 911 | 920 | 906 | 906 | 41,956 | 737.09 |
1988-06-06 | 911 | 917 | 911 | 911 | 62,933 | 741.16 |
1988-06-04 | 921 | 926 | 906 | 908 | 47,949 | 738.72 |
1988-06-03 | 916 | 920 | 911 | 911 | 66,929 | 741.16 |
1988-06-02 | 906 | 921 | 904 | 920 | 134,857 | 748.48 |
1988-06-01 | 921 | 926 | 901 | 901 | 114,879 | 733.03 |
1988-05-31 | 931 | 936 | 921 | 921 | 267,717 | 749.30 |
1988-05-30 | 891 | 929 | 891 | 929 | 94,900 | 755.81 |
1988-05-28 | 921 | 926 | 901 | 901 | 95,899 | 733.03 |
1988-05-27 | 931 | 936 | 921 | 931 | 574,393 | 757.43 |
1988-05-26 | 915 | 930 | 893 | 930 | 948,997 | 756.62 |
1988-05-25 | 880 | 895 | 876 | 895 | 678,283 | 728.14 |
1988-05-24 | 866 | 876 | 866 | 875 | 247,738 | 711.87 |
1988-05-23 | 881 | 881 | 856 | 861 | 165,825 | 700.48 |
1988-05-20 | 846 | 863 | 846 | 851 | 50,946 | 692.35 |
1988-05-19 | 851 | 856 | 842 | 846 | 68,927 | 688.28 |
1988-05-18 | 860 | 870 | 857 | 857 | 63,932 | 697.23 |
1988-05-17 | 870 | 870 | 860 | 870 | 115,878 | 707.81 |
1988-05-16 | 851 | 871 | 846 | 870 | 207,780 | 707.81 |
1988-05-13 | 830 | 841 | 821 | 841 | 65,930 | 684.21 |
1988-05-12 | 812 | 831 | 812 | 821 | 30,967 | 667.94 |
1988-05-11 | 821 | 831 | 814 | 816 | 44,952 | 663.87 |
1988-05-10 | 814 | 831 | 814 | 831 | 22,976 | 676.08 |
1988-05-09 | 821 | 821 | 819 | 819 | 15,983 | 666.31 |
1988-05-07 | 831 | 831 | 822 | 822 | 1,998 | 668.75 |
1988-05-06 | 822 | 836 | 821 | 821 | 47,949 | 667.94 |
1988-05-02 | 831 | 831 | 824 | 831 | 22,976 | 676.08 |
1988-04-30 | 814 | 835 | 814 | 814 | 34,963 | 662.25 |
1988-04-28 | 811 | 814 | 811 | 814 | 17,981 | 662.25 |
1988-04-27 | 817 | 821 | 811 | 811 | 12,986 | 659.81 |
1988-04-26 | 831 | 834 | 813 | 816 | 27,970 | 663.87 |
1988-04-25 | 831 | 836 | 821 | 835 | 32,965 | 679.33 |
1988-04-23 | 831 | 831 | 811 | 811 | 49,947 | 659.81 |
1988-04-22 | 828 | 828 | 811 | 811 | 34,963 | 659.81 |
1988-04-21 | 826 | 831 | 826 | 828 | 16,982 | 673.64 |
1988-04-20 | 824 | 836 | 824 | 836 | 12,986 | 680.14 |
1988-04-19 | 823 | 831 | 821 | 823 | 24,974 | 669.57 |
1988-04-18 | 831 | 831 | 822 | 822 | 33,964 | 668.75 |
1988-04-15 | 831 | 831 | 821 | 823 | 29,968 | 669.57 |
1988-04-14 | 820 | 841 | 819 | 841 | 92,902 | 684.21 |
1988-04-13 | 822 | 826 | 814 | 820 | 36,961 | 667.13 |
1988-04-12 | 836 | 846 | 821 | 821 | 64,931 | 667.94 |
1988-04-11 | 822 | 846 | 812 | 846 | 68,927 | 688.28 |
1988-04-08 | 812 | 820 | 811 | 812 | 16,982 | 660.62 |
1988-04-07 | 818 | 821 | 812 | 812 | 53,943 | 660.62 |
1988-04-06 | 807 | 819 | 807 | 814 | 26,971 | 662.25 |
1988-04-05 | 808 | 808 | 801 | 801 | 20,978 | 651.67 |
1988-04-04 | 807 | 807 | 807 | 807 | 14,984 | 656.55 |
1988-04-01 | 801 | 805 | 793 | 801 | 24,974 | 651.67 |
1988-03-31 | 815 | 816 | 801 | 811 | 29,968 | 659.81 |
1988-03-30 | 812 | 836 | 811 | 811 | 44,952 | 659.81 |
1988-03-29 | 792 | 821 | 792 | 811 | 29,968 | 659.81 |
1988-03-28 | 784 | 797 | 784 | 791 | 28,969 | 643.53 |
1988-03-26 | 790 | 790 | 781 | 790 | 47,949 | 642.72 |
1988-03-25 | 789 | 791 | 789 | 791 | 53,943 | 643.53 |
1988-03-24 | 791 | 792 | 788 | 791 | 107,886 | 643.53 |
1988-03-23 | 801 | 801 | 791 | 796 | 34,963 | 647.60 |
1988-03-22 | 796 | 800 | 788 | 791 | 34,963 | 643.53 |
1988-03-18 | 783 | 801 | 783 | 796 | 104,889 | 647.60 |
1988-03-17 | 786 | 791 | 781 | 781 | 91,903 | 635.40 |
1988-03-16 | 787 | 796 | 786 | 786 | 103,890 | 639.47 |
1988-03-15 | 786 | 796 | 786 | 786 | 97,897 | 639.47 |
1988-03-14 | 801 | 801 | 791 | 791 | 20,978 | 643.53 |
1988-03-11 | 801 | 810 | 791 | 791 | 69,926 | 643.53 |
1988-03-10 | 810 | 821 | 810 | 811 | 28,969 | 659.81 |
1988-03-09 | 817 | 826 | 811 | 811 | 33,964 | 659.81 |
1988-03-08 | 811 | 816 | 811 | 816 | 14,984 | 663.87 |
1988-03-07 | 831 | 836 | 811 | 821 | 48,948 | 667.94 |
1988-03-05 | 811 | 826 | 811 | 821 | 114,879 | 667.94 |
1988-03-04 | 812 | 813 | 811 | 811 | 14,984 | 659.81 |
1988-03-03 | 811 | 820 | 811 | 811 | 36,961 | 659.81 |
1988-03-02 | 821 | 831 | 820 | 831 | 77,918 | 676.08 |
1988-03-01 | 831 | 832 | 821 | 831 | 31,966 | 676.08 |
1988-02-29 | 836 | 836 | 819 | 836 | 16,982 | 680.14 |
1988-02-27 | 840 | 841 | 834 | 834 | 16,982 | 678.52 |
1988-02-26 | 835 | 846 | 833 | 833 | 83,911 | 677.70 |
1988-02-25 | 829 | 841 | 829 | 836 | 80,914 | 680.14 |
1988-02-24 | 839 | 845 | 830 | 836 | 79,916 | 680.14 |
1988-02-23 | 831 | 841 | 824 | 829 | 55,941 | 674.45 |
1988-02-22 | 831 | 841 | 827 | 831 | 37,960 | 676.08 |
1988-02-19 | 816 | 831 | 816 | 831 | 17,981 | 676.08 |
1988-02-18 | 801 | 816 | 801 | 816 | 32,965 | 663.87 |
1988-02-17 | 803 | 806 | 791 | 796 | 141,850 | 647.60 |
1988-02-16 | 797 | 811 | 797 | 804 | 88,906 | 654.11 |
1988-02-15 | 791 | 800 | 786 | 796 | 38,959 | 647.60 |
1988-02-12 | 791 | 793 | 783 | 783 | 102,891 | 637.03 |
1988-02-10 | 782 | 792 | 782 | 792 | 74,921 | 644.35 |
1988-02-09 | 796 | 797 | 783 | 783 | 87,907 | 637.03 |
1988-02-08 | 793 | 799 | 791 | 791 | 89,905 | 643.53 |
1988-02-06 | 791 | 795 | 791 | 795 | 38,959 | 646.79 |
1988-02-05 | 796 | 796 | 791 | 792 | 59,937 | 644.35 |
1988-02-04 | 801 | 805 | 795 | 796 | 97,897 | 647.60 |
1988-02-03 | 807 | 811 | 796 | 801 | 93,901 | 651.67 |
1988-02-02 | 816 | 816 | 802 | 806 | 40,957 | 655.74 |
1988-02-01 | 811 | 821 | 811 | 816 | 70,925 | 663.87 |
1988-01-30 | 811 | 811 | 811 | 811 | 38,959 | 659.81 |
1988-01-29 | 811 | 821 | 806 | 811 | 60,936 | 659.81 |
1988-01-28 | 816 | 821 | 812 | 813 | 15,983 | 661.43 |
1988-01-27 | 822 | 822 | 813 | 821 | 31,966 | 667.94 |
1988-01-26 | 830 | 831 | 821 | 822 | 12,986 | 668.75 |
1988-01-25 | 830 | 830 | 813 | 813 | 25,973 | 661.43 |
1988-01-23 | 828 | 839 | 827 | 831 | 16,982 | 676.08 |
1988-01-22 | 831 | 831 | 814 | 830 | 43,954 | 675.26 |
1988-01-21 | 811 | 821 | 811 | 821 | 13,985 | 667.94 |
1988-01-20 | 811 | 811 | 791 | 811 | 69,926 | 659.81 |
1988-01-19 | 831 | 841 | 826 | 826 | 19,979 | 672.01 |
1988-01-18 | 831 | 841 | 831 | 831 | 15,983 | 676.08 |
1988-01-14 | 821 | 821 | 811 | 811 | 29,968 | 659.81 |
1988-01-13 | 826 | 836 | 821 | 821 | 18,980 | 667.94 |
1988-01-12 | 827 | 836 | 826 | 826 | 16,982 | 672.01 |
1988-01-11 | 822 | 831 | 822 | 822 | 10,988 | 668.75 |
1988-01-08 | 841 | 861 | 823 | 824 | 83,911 | 670.38 |
1988-01-07 | 860 | 860 | 821 | 821 | 37,960 | 667.94 |
1988-01-06 | 842 | 851 | 821 | 851 | 49,947 | 692.35 |
1988-01-05 | 831 | 851 | 831 | 831 | 60,936 | 676.08 |
1988-01-04 | 831 | 831 | 821 | 821 | 21,977 | 667.94 |
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