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
1988-12-2882183481681862,933665.50
1988-12-2781982181182130,967667.94
1988-12-2680383079880932,965658.18
1988-12-2480080079379631,966647.60
1988-12-2379180179180122,976651.67
1988-12-2278478778178617,981639.47
1988-12-2178178178178122,976635.40
1988-12-207797817767779,989632.14
1988-12-197817817767763,996631.33
1988-12-167817817767765,994631.33
1988-12-1578678677778123,975635.40
1988-12-1479479477979025,973642.72
1988-12-137707767707769,989631.33
1988-12-1278178676477025,973626.45
1988-12-0979279678978945,951641.91
1988-12-0879879979479417,981645.97
1988-12-0779580179580022,976650.86
1988-12-068018017968018,990651.67
1988-12-0579380379280128,969651.67
1988-12-0380080379180323,975653.30
1988-12-0279280179280141,956651.67
1988-12-0178179178179119,979643.53
1988-11-3078678678178166,929635.40
1988-11-2979679679179129,968643.53
1988-11-2880080079079644,952647.60
1988-11-2678379778379784,910648.41
1988-11-2578179177979118,980643.53
1988-11-2477778177177920,978633.77
1988-11-2276177176177140,957627.26
1988-11-2176177175176142,955619.13
1988-11-1877077075675814,984616.69
1988-11-1776178175277127,970627.26
1988-11-1675276175276112,986619.13
1988-11-157347367347363,996598.79
1988-11-1473173273073221,977595.53
1988-11-1173173673073175,920594.72
1988-11-1073573673573636,961598.79
1988-11-0974674773474710,988607.74
1988-11-08761761746746146,845606.92
1988-11-077567617517516,993610.99
1988-11-057627627567562,997615.06
1988-11-047517617517617,992619.13
1988-11-0276176175175112,986610.99
1988-11-0178178177077125,973627.26
1988-10-3179179178178123,975635.40
1988-10-297317317227222,997587.40
1988-10-2873173172072026,971585.77
1988-10-267267317267315,994594.72
1988-10-2572372372072011,987585.77
1988-10-247277277267265,994590.65
1988-10-2273073172372333,964588.21
1988-10-2173273672272271,924587.40
1988-10-2074674673673615,983598.79
1988-10-19741741741741999602.86
1988-10-187427527427525,994611.80
1988-10-177517527517523,996611.80
1988-10-147677677617668,990623.19
1988-10-137557567557566,993615.06
1988-10-127547557527528,990611.80
1988-10-117527557517544,995613.43
1988-10-0675275273773713,985599.60
1988-10-057617617517516,993610.99
1988-10-047617617617613,996619.13
1988-10-037777777517519,989610.99
1988-10-017817817767764,995631.33
1988-09-3078178278178128,969635.40
1988-09-287327337317333,996596.35
1988-09-2474174173173119,979594.72
1988-09-2275575574175125,973610.99
1988-09-2177177176176114,984619.13
1988-09-2078178177177113,985627.26
1988-09-198018017917917,992643.53
1988-09-1680180880180132,965651.67
1988-09-1480280679180120,978651.67
1988-09-1378178678178611,987639.47
1988-09-1274775174475131,966610.99
1988-09-0974174673673720,978599.60
1988-09-0874274274074139,958602.86
1988-09-077417417327325,994595.53
1988-09-067417417417415,994602.86
1988-09-057567567417429,989603.67
1988-09-0374275274275210,988611.80
1988-09-0273673673173134,963594.72
1988-09-017417567417564,995615.06
1988-08-3176676673776614,984623.19
1988-08-3074275773775722,976615.87
1988-08-297367367367368,990598.79
1988-08-2773673773673616,982598.79
1988-08-2673173773173649,947598.79
1988-08-2573774173673739,958599.60
1988-08-2474374673673663,932598.79
1988-08-2375375374174136,961602.86
1988-08-2275476075375317,981612.62
1988-08-1975276175275317,981612.62
1988-08-1875976175676127,970619.13
1988-08-1776176175175614,984615.06
1988-08-1676176174875649,947615.06
1988-08-1577177176176133,964619.13
1988-08-127727727717716,993627.26
1988-08-1177177677177614,984631.33
1988-08-1078178177677618,980631.33
1988-08-0978178177677642,955631.33
1988-08-0878779178178149,947635.40
1988-08-0578678778678724,974640.28
1988-08-04791791791791999643.53
1988-08-038018017867866,993639.47
1988-08-0278881178781150,946659.81
1988-08-018168168168162,997663.87
1988-07-3079179178678617,981639.47
1988-07-2980180178679121,977643.53
1988-07-2881482180180126,971651.67
1988-07-2779680479280424,974654.11
1988-07-2679179678379152,944643.53
1988-07-2579680179679629,968647.60
1988-07-2379579679579610,988647.60
1988-07-2281881879680142,955651.67
1988-07-2181782181182132,965667.94
1988-07-2081181981181613,985663.87
1988-07-1981882181281333,964661.43
1988-07-188308308218218,990667.94
1988-07-1582184181984135,962684.21
1988-07-148268268218215,994667.94
1988-07-1383183182682610,988672.01
1988-07-1283184183183134,963676.08
1988-07-1183183681981955,941666.31
1988-07-0883283681681647,949663.87
1988-07-0781683181683142,955676.08
1988-07-0683183182182216,982668.75
1988-07-0582683182683160,936676.08
1988-07-0483183181681617,981663.87
1988-07-0282183181182133,964667.94
1988-07-0182283181683135,962676.08
1988-06-3082583182582648,948672.01
1988-06-2983183182582542,955671.19
1988-06-2884684682883159,937676.08
1988-06-2785185184684616,982688.28
1988-06-2586686685185132,965692.35
1988-06-2488889087688126,971716.75
1988-06-2389189188188827,970722.45
1988-06-2289189188689120,978724.89
1988-06-2190090089290031,966732.21
1988-06-2090290290090142,955733.03
1988-06-1790190690090131,966733.03
1988-06-1690790990190137,960733.03
1988-06-1590690990490434,963735.47
1988-06-1490690690190428,969735.47
1988-06-1390191190190744,952737.91
1988-06-1090090289990148,948733.03
1988-06-0990190189689955,941731.40
1988-06-0890691187687649,947712.69
1988-06-0791192090690641,956737.09
1988-06-0691191791191162,933741.16
1988-06-0492192690690847,949738.72
1988-06-0391692091191166,929741.16
1988-06-02906921904920134,857748.48
1988-06-01921926901901114,879733.03
1988-05-31931936921921267,717749.30
1988-05-3089192989192994,900755.81
1988-05-2892192690190195,899733.03
1988-05-27931936921931574,393757.43
1988-05-26915930893930948,997756.62
1988-05-25880895876895678,283728.14
1988-05-24866876866875247,738711.87
1988-05-23881881856861165,825700.48
1988-05-2084686384685150,946692.35
1988-05-1985185684284668,927688.28
1988-05-1886087085785763,932697.23
1988-05-17870870860870115,878707.81
1988-05-16851871846870207,780707.81
1988-05-1383084182184165,930684.21
1988-05-1281283181282130,967667.94
1988-05-1182183181481644,952663.87
1988-05-1081483181483122,976676.08
1988-05-0982182181981915,983666.31
1988-05-078318318228221,998668.75
1988-05-0682283682182147,949667.94
1988-05-0283183182483122,976676.08
1988-04-3081483581481434,963662.25
1988-04-2881181481181417,981662.25
1988-04-2781782181181112,986659.81
1988-04-2683183481381627,970663.87
1988-04-2583183682183532,965679.33
1988-04-2383183181181149,947659.81
1988-04-2282882881181134,963659.81
1988-04-2182683182682816,982673.64
1988-04-2082483682483612,986680.14
1988-04-1982383182182324,974669.57
1988-04-1883183182282233,964668.75
1988-04-1583183182182329,968669.57
1988-04-1482084181984192,902684.21
1988-04-1382282681482036,961667.13
1988-04-1283684682182164,931667.94
1988-04-1182284681284668,927688.28
1988-04-0881282081181216,982660.62
1988-04-0781882181281253,943660.62
1988-04-0680781980781426,971662.25
1988-04-0580880880180120,978651.67
1988-04-0480780780780714,984656.55
1988-04-0180180579380124,974651.67
1988-03-3181581680181129,968659.81
1988-03-3081283681181144,952659.81
1988-03-2979282179281129,968659.81
1988-03-2878479778479128,969643.53
1988-03-2679079078179047,949642.72
1988-03-2578979178979153,943643.53
1988-03-24791792788791107,886643.53
1988-03-2380180179179634,963647.60
1988-03-2279680078879134,963643.53
1988-03-18783801783796104,889647.60
1988-03-1778679178178191,903635.40
1988-03-16787796786786103,890639.47
1988-03-1578679678678697,897639.47
1988-03-1480180179179120,978643.53
1988-03-1180181079179169,926643.53
1988-03-1081082181081128,969659.81
1988-03-0981782681181133,964659.81
1988-03-0881181681181614,984663.87
1988-03-0783183681182148,948667.94
1988-03-05811826811821114,879667.94
1988-03-0481281381181114,984659.81
1988-03-0381182081181136,961659.81
1988-03-0282183182083177,918676.08
1988-03-0183183282183131,966676.08
1988-02-2983683681983616,982680.14
1988-02-2784084183483416,982678.52
1988-02-2683584683383383,911677.70
1988-02-2582984182983680,914680.14
1988-02-2483984583083679,916680.14
1988-02-2383184182482955,941674.45
1988-02-2283184182783137,960676.08
1988-02-1981683181683117,981676.08
1988-02-1880181680181632,965663.87
1988-02-17803806791796141,850647.60
1988-02-1679781179780488,906654.11
1988-02-1579180078679638,959647.60
1988-02-12791793783783102,891637.03
1988-02-1078279278279274,921644.35
1988-02-0979679778378387,907637.03
1988-02-0879379979179189,905643.53
1988-02-0679179579179538,959646.79
1988-02-0579679679179259,937644.35
1988-02-0480180579579697,897647.60
1988-02-0380781179680193,901651.67
1988-02-0281681680280640,957655.74
1988-02-0181182181181670,925663.87
1988-01-3081181181181138,959659.81
1988-01-2981182180681160,936659.81
1988-01-2881682181281315,983661.43
1988-01-2782282281382131,966667.94
1988-01-2683083182182212,986668.75
1988-01-2583083081381325,973661.43
1988-01-2382883982783116,982676.08
1988-01-2283183181483043,954675.26
1988-01-2181182181182113,985667.94
1988-01-2081181179181169,926659.81
1988-01-1983184182682619,979672.01
1988-01-1883184183183115,983676.08
1988-01-1482182181181129,968659.81
1988-01-1382683682182118,980667.94
1988-01-1282783682682616,982672.01
1988-01-1182283182282210,988668.75
1988-01-0884186182382483,911670.38
1988-01-0786086082182137,960667.94
1988-01-0684285182185149,947692.35
1988-01-0583185183183160,936676.08
1988-01-0483183182182121,977667.94

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