1882 東亜道路工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,432	1,432	1,401	1,422	9,989	1,156.90
1989-12-28	1,432	1,442	1,411	1,442	59,937	1,173.17
1989-12-27	1,422	1,442	1,411	1,432	27,970	1,165.03
1989-12-26	1,411	1,442	1,401	1,401	40,957	1,139.81
1989-12-25	1,442	1,442	1,401	1,401	32,965	1,139.81
1989-12-22	1,442	1,442	1,432	1,432	64,931	1,165.03
1989-12-21	1,472	1,492	1,442	1,442	46,950	1,173.17
1989-12-20	1,472	1,482	1,462	1,472	142,849	1,197.57
1989-12-19	1,492	1,492	1,462	1,462	80,914	1,189.44
1989-12-18	1,482	1,502	1,482	1,502	187,801	1,221.98
1989-12-15	1,462	1,482	1,432	1,462	80,914	1,189.44
1989-12-14	1,472	1,472	1,442	1,462	173,816	1,189.44
1989-12-13	1,522	1,522	1,462	1,472	102,891	1,197.57
1989-12-12	1,472	1,532	1,452	1,512	391,586	1,230.12
1989-12-11	1,482	1,492	1,472	1,472	137,854	1,197.57
1989-12-08	1,492	1,502	1,472	1,472	211,776	1,197.57
1989-12-07	1,512	1,512	1,452	1,472	265,719	1,197.57
1989-12-06	1,472	1,542	1,472	1,502	1,395,525	1,221.98
1989-12-05	1,401	1,492	1,401	1,492	889,060	1,213.84
1989-12-04	1,391	1,401	1,381	1,401	165,825	1,139.81
1989-12-01	1,381	1,391	1,371	1,391	83,911	1,131.67
1989-11-30	1,391	1,401	1,381	1,381	172,817	1,123.54
1989-11-29	1,391	1,391	1,371	1,381	214,773	1,123.54
1989-11-28	1,371	1,401	1,361	1,371	300,682	1,115.40
1989-11-27	1,341	1,361	1,331	1,361	137,854	1,107.27
1989-11-24	1,361	1,361	1,331	1,361	156,834	1,107.27
1989-11-22	1,311	1,351	1,301	1,351	460,513	1,099.13
1989-11-21	1,311	1,321	1,301	1,301	93,901	1,058.45
1989-11-20	1,301	1,311	1,291	1,301	124,868	1,058.45
1989-11-17	1,311	1,311	1,291	1,291	34,963	1,050.32
1989-11-16	1,301	1,311	1,281	1,311	79,916	1,066.59
1989-11-15	1,311	1,311	1,301	1,301	56,940	1,058.45
1989-11-14	1,311	1,321	1,301	1,321	44,952	1,074.72
1989-11-13	1,291	1,311	1,281	1,311	126,866	1,066.59
1989-11-10	1,311	1,321	1,291	1,301	96,898	1,058.45
1989-11-09	1,311	1,321	1,301	1,301	110,883	1,058.45
1989-11-08	1,261	1,321	1,261	1,311	171,818	1,066.59
1989-11-07	1,241	1,271	1,241	1,271	12,986	1,034.05
1989-11-06	1,261	1,291	1,251	1,291	15,983	1,050.32
1989-11-02	1,281	1,281	1,251	1,251	22,976	1,017.77
1989-11-01	1,271	1,281	1,271	1,271	28,969	1,034.05
1989-10-31	1,271	1,281	1,261	1,261	35,962	1,025.91
1989-10-30	1,281	1,291	1,261	1,261	21,977	1,025.91
1989-10-27	1,291	1,291	1,261	1,261	54,942	1,025.91
1989-10-26	1,291	1,301	1,281	1,281	26,971	1,042.18
1989-10-25	1,311	1,311	1,261	1,261	51,945	1,025.91
1989-10-24	1,291	1,321	1,291	1,321	37,960	1,074.72
1989-10-23	1,321	1,321	1,291	1,301	35,962	1,058.45
1989-10-20	1,321	1,331	1,291	1,321	127,865	1,074.72
1989-10-19	1,291	1,331	1,261	1,321	126,866	1,074.72
1989-10-18	1,321	1,321	1,271	1,271	82,912	1,034.05
1989-10-17	1,241	1,311	1,221	1,311	225,761	1,066.59
1989-10-16	1,181	1,211	1,181	1,201	50,946	977.10
1989-10-13	1,231	1,241	1,211	1,241	35,962	1,009.64
1989-10-12	1,261	1,261	1,231	1,241	66,929	1,009.64
1989-10-11	1,301	1,301	1,271	1,281	102,891	1,042.18
1989-10-09	1,271	1,321	1,271	1,301	144,847	1,058.45
1989-10-06	1,301	1,301	1,271	1,271	69,926	1,034.05
1989-10-05	1,321	1,331	1,301	1,301	157,833	1,058.45
1989-10-04	1,291	1,321	1,291	1,321	247,738	1,074.72
1989-10-03	1,321	1,321	1,301	1,311	250,735	1,066.59
1989-10-02	1,271	1,321	1,261	1,291	537,432	1,050.32
1989-09-29	1,241	1,241	1,201	1,231	102,891	1,001.50
1989-09-28	1,191	1,201	1,191	1,201	69,926	977.10
1989-09-27	1,201	1,211	1,181	1,181	70,925	960.83
1989-09-26	1,221	1,221	1,191	1,201	48,948	977.10
1989-09-25	1,211	1,231	1,211	1,211	22,976	985.23
1989-09-22	1,231	1,231	1,211	1,211	37,960	985.23
1989-09-21	1,251	1,251	1,211	1,231	38,959	1,001.50
1989-09-20	1,251	1,251	1,201	1,211	95,899	985.23
1989-09-19	1,251	1,271	1,241	1,251	203,785	1,017.77
1989-09-18	1,251	1,251	1,241	1,241	37,960	1,009.64
1989-09-14	1,241	1,241	1,231	1,241	92,902	1,009.64
1989-09-13	1,271	1,271	1,241	1,251	294,689	1,017.77
1989-09-12	1,211	1,231	1,201	1,231	256,729	1,001.50
1989-09-11	1,131	1,201	1,121	1,201	59,937	977.10
1989-09-08	1,151	1,151	1,121	1,121	24,974	912.01
1989-09-07	1,151	1,161	1,121	1,161	26,971	944.55
1989-09-06	1,141	1,141	1,121	1,141	15,983	928.28
1989-09-05	1,151	1,151	1,121	1,121	12,986	912.01
1989-09-04	1,111	1,151	1,111	1,151	13,985	936.42
1989-09-01	1,121	1,121	1,101	1,101	4,995	895.74
1989-08-31	1,121	1,121	1,101	1,101	12,986	895.74
1989-08-30	1,121	1,131	1,121	1,121	20,978	912.01
1989-08-29	1,141	1,151	1,121	1,121	11,987	912.01
1989-08-28	1,121	1,151	1,121	1,151	4,995	936.42
1989-08-25	1,151	1,161	1,121	1,151	38,959	936.42
1989-08-24	1,151	1,171	1,141	1,171	35,962	952.69
1989-08-23	1,161	1,171	1,161	1,171	3,996	952.69
1989-08-22	1,161	1,181	1,151	1,151	27,970	936.42
1989-08-21	1,181	1,191	1,161	1,191	28,969	968.96
1989-08-18	1,191	1,191	1,171	1,171	20,978	952.69
1989-08-17	1,151	1,201	1,151	1,201	25,973	977.10
1989-08-16	1,161	1,161	1,141	1,161	45,951	944.55
1989-08-15	1,171	1,171	1,151	1,151	5,994	936.42
1989-08-14	1,171	1,181	1,151	1,181	10,988	960.83
1989-08-11	1,181	1,181	1,151	1,181	22,976	960.83
1989-08-10	1,181	1,191	1,181	1,181	12,986	960.83
1989-08-09	1,171	1,201	1,171	1,181	16,982	960.83
1989-08-08	1,181	1,181	1,171	1,171	24,974	952.69
1989-08-07	1,191	1,191	1,181	1,181	6,993	960.83
1989-08-04	1,191	1,201	1,191	1,201	4,995	977.10
1989-08-03	1,201	1,201	1,191	1,201	14,984	977.10
1989-08-02	1,171	1,231	1,171	1,221	41,956	993.37
1989-08-01	1,211	1,211	1,201	1,201	15,983	977.10
1989-07-31	1,201	1,251	1,171	1,211	83,911	985.23
1989-07-28	1,211	1,211	1,201	1,201	110,883	977.10
1989-07-27	1,211	1,221	1,201	1,211	35,962	985.23
1989-07-26	1,231	1,241	1,211	1,211	132,860	985.23
1989-07-25	1,161	1,221	1,161	1,221	237,749	993.37
1989-07-24	1,111	1,161	1,101	1,151	54,942	936.42
1989-07-21	1,121	1,121	1,121	1,121	15,983	912.01
1989-07-20	1,091	1,131	1,091	1,121	81,913	912.01
1989-07-19	1,071	1,071	1,071	1,071	14,984	871.33
1989-07-18	1,081	1,091	1,061	1,061	21,977	863.20
1989-07-17	1,081	1,081	1,081	1,081	11,987	879.47
1989-07-14	1,091	1,091	1,091	1,091	5,994	887.60
1989-07-13	1,091	1,111	1,091	1,101	21,977	895.74
1989-07-11	1,091	1,091	1,081	1,081	10,988	879.47
1989-07-10	1,091	1,101	1,081	1,101	22,976	895.74
1989-07-07	1,091	1,091	1,081	1,081	14,984	879.47
1989-07-06	1,111	1,121	1,101	1,101	3,996	895.74
1989-07-05	1,111	1,111	1,081	1,091	35,962	887.60
1989-07-04	1,091	1,101	1,081	1,101	8,990	895.74
1989-07-03	1,071	1,081	1,071	1,081	19,979	879.47
1989-06-30	1,091	1,101	1,061	1,081	17,981	879.47
1989-06-29	1,111	1,121	1,101	1,101	4,995	895.74
1989-06-28	1,081	1,121	1,081	1,121	19,979	912.01
1989-06-27	1,111	1,181	1,101	1,181	58,938	960.83
1989-06-26	1,091	1,111	1,091	1,111	15,983	903.88
1989-06-23	1,071	1,091	1,061	1,081	54,942	879.47
1989-06-22	1,091	1,091	1,061	1,061	18,980	863.20
1989-06-21	1,091	1,101	1,091	1,091	22,976	887.60
1989-06-20	1,091	1,101	1,081	1,081	22,976	879.47
1989-06-19	1,061	1,101	1,061	1,101	27,970	895.74
1989-06-16	1,061	1,101	1,061	1,101	52,944	895.74
1989-06-15	1,121	1,121	1,061	1,101	30,967	895.74
1989-06-14	1,131	1,131	1,131	1,131	25,973	920.15
1989-06-13	1,131	1,131	1,131	1,131	28,969	920.15
1989-06-12	1,131	1,141	1,131	1,131	11,987	920.15
1989-06-09	1,171	1,171	1,151	1,161	13,985	944.55
1989-06-08	1,151	1,171	1,151	1,171	23,975	952.69
1989-06-07	1,141	1,151	1,141	1,141	6,993	928.28
1989-06-06	1,121	1,151	1,101	1,131	21,977	920.15
1989-06-05	1,131	1,151	1,091	1,131	26,971	920.15
1989-06-02	1,151	1,151	1,131	1,151	15,983	936.42
1989-06-01	1,171	1,171	1,151	1,151	94,900	936.42
1989-05-31	1,181	1,191	1,151	1,151	32,965	936.42
1989-05-30	1,191	1,201	1,181	1,201	90,904	977.10
1989-05-29	1,221	1,221	1,171	1,191	98,895	968.96
1989-05-26	1,151	1,161	1,121	1,121	108,885	912.01
1989-05-24	1,131	1,161	1,121	1,151	15,983	936.42
1989-05-23	1,131	1,161	1,131	1,131	28,969	920.15
1989-05-22	1,161	1,161	1,131	1,131	50,946	920.15
1989-05-19	1,161	1,161	1,141	1,141	38,959	928.28
1989-05-18	1,171	1,171	1,161	1,161	9,989	944.55
1989-05-17	1,161	1,171	1,151	1,171	20,978	952.69
1989-05-16	1,161	1,161	1,151	1,161	16,982	944.55
1989-05-15	1,171	1,171	1,161	1,161	9,989	944.55
1989-05-12	1,191	1,191	1,171	1,191	11,987	968.96
1989-05-11	1,181	1,181	1,151	1,171	39,958	952.69
1989-05-10	1,181	1,191	1,171	1,181	30,967	960.83
1989-05-09	1,171	1,181	1,171	1,171	26,971	952.69
1989-05-08	1,201	1,201	1,171	1,171	36,961	952.69
1989-05-02	1,191	1,201	1,181	1,201	24,974	977.10
1989-05-01	1,161	1,201	1,161	1,171	22,976	952.69
1989-04-28	1,181	1,201	1,171	1,181	24,974	960.83
1989-04-27	1,201	1,201	1,191	1,201	35,962	977.10
1989-04-26	1,221	1,231	1,181	1,181	86,908	960.83
1989-04-25	1,161	1,221	1,161	1,221	106,887	993.37
1989-04-24	1,181	1,181	1,151	1,151	16,982	936.42
1989-04-21	1,171	1,171	1,141	1,171	80,914	952.69
1989-04-20	1,161	1,181	1,161	1,181	27,970	960.83
1989-04-19	1,161	1,181	1,141	1,151	50,946	936.42
1989-04-18	1,171	1,171	1,141	1,141	35,962	928.28
1989-04-17	1,191	1,201	1,171	1,171	22,976	952.69
1989-04-14	1,201	1,201	1,151	1,191	49,947	968.96
1989-04-13	1,191	1,231	1,181	1,181	54,942	960.83
1989-04-12	1,181	1,201	1,171	1,181	30,967	960.83
1989-04-11	1,171	1,201	1,171	1,201	40,957	977.10
1989-04-10	1,151	1,221	1,151	1,221	78,917	993.37
1989-04-07	1,191	1,201	1,181	1,191	30,967	968.96
1989-04-06	1,221	1,231	1,201	1,211	41,956	985.23
1989-04-05	1,211	1,231	1,211	1,211	41,956	985.23
1989-04-04	1,211	1,291	1,191	1,251	116,876	1,017.77
1989-04-03	1,241	1,251	1,211	1,211	42,955	985.23
1989-03-31	1,231	1,271	1,221	1,251	106,887	1,017.77
1989-03-30	1,271	1,291	1,201	1,251	59,937	1,017.77
1989-03-29	1,281	1,291	1,271	1,281	142,849	1,042.18
1989-03-28	1,321	1,341	1,271	1,271	189,799	1,034.05
1989-03-27	1,251	1,271	1,201	1,231	292,691	1,001.50
1989-03-24	1,271	1,271	1,201	1,211	129,863	985.23
1989-03-23	1,281	1,321	1,261	1,271	217,770	1,034.05
1989-03-22	1,351	1,432	1,301	1,301	942,004	1,058.45
1989-03-20	1,271	1,331	1,231	1,311	1,088,849	1,066.59
1989-03-17	1,221	1,301	1,191	1,291	1,482,433	1,050.32
1989-03-16	1,141	1,201	1,131	1,191	784,171	968.96
1989-03-15	1,141	1,141	1,121	1,131	154,836	920.15
1989-03-14	1,091	1,121	1,081	1,111	115,878	903.88
1989-03-13	1,111	1,131	1,081	1,091	109,884	887.60
1989-03-10	1,051	1,151	1,041	1,131	603,362	920.15
1989-03-09	1,031	1,061	1,021	1,031	93,901	838.79
1989-03-08	1,041	1,071	1,021	1,031	73,922	838.79
1989-03-07	1,031	1,041	1,021	1,021	50,946	830.65
1989-03-06	1,041	1,041	1,011	1,031	13,985	838.79
1989-03-03	1,011	1,051	1,001	1,041	64,931	846.93
1989-03-02	997	1,021	991	1,021	71,924	830.65
1989-03-01	1,001	1,011	996	996	139,852	810.32
1989-02-28	1,001	1,011	991	999	107,886	812.76
1989-02-27	1,001	1,031	1,001	1,011	53,943	822.52
1989-02-23	1,021	1,031	1,001	1,031	90,904	838.79
1989-02-22	1,001	1,051	1,001	1,041	68,927	846.93
1989-02-21	1,011	1,031	1,001	1,021	85,909	830.65
1989-02-20	1,071	1,081	991	1,041	145,846	846.93
1989-02-17	1,081	1,081	1,051	1,071	86,908	871.33
1989-02-16	1,111	1,121	1,061	1,061	227,759	863.20
1989-02-15	1,071	1,121	1,071	1,071	118,874	871.33
1989-02-14	1,111	1,131	1,051	1,061	98,895	863.20
1989-02-13	1,101	1,141	1,091	1,131	233,753	920.15
1989-02-10	1,031	1,141	1,031	1,091	241,744	887.60
1989-02-09	1,071	1,091	1,051	1,051	131,861	855.06
1989-02-08	1,081	1,101	1,061	1,071	206,781	871.33
1989-02-07	1,161	1,171	1,061	1,081	579,388	879.47
1989-02-06	1,171	1,181	1,141	1,171	595,371	952.69
1989-02-03	1,151	1,221	1,111	1,141	2,978,851	928.28
1989-02-02	1,051	1,091	1,051	1,091	1,926,963	887.60
1989-02-01	951	991	951	991	1,166,767	806.25
1989-01-31	917	920	901	901	60,936	733.03
1989-01-30	931	931	916	921	97,897	749.30
1989-01-28	931	931	921	931	123,869	757.43
1989-01-27	922	925	911	924	123,869	751.74
1989-01-26	926	926	889	892	179,810	725.70
1989-01-25	941	942	921	926	221,766	753.37
1989-01-24	946	946	926	931	261,723	757.43
1989-01-23	895	946	886	941	370,608	765.57
1989-01-20	851	901	851	901	252,733	733.03
1989-01-19	845	856	845	851	156,834	692.35
1989-01-18	826	841	821	841	107,886	684.21
1989-01-17	826	826	821	826	126,866	672.01
1989-01-13	823	841	823	831	43,954	676.08
1989-01-12	826	826	816	821	16,982	667.94
1989-01-11	811	826	811	816	31,966	663.87
1989-01-10	821	830	816	816	9,989	663.87
1989-01-09	831	831	811	831	21,977	676.08
1989-01-06	830	836	811	821	25,973	667.94
1989-01-05	847	847	831	831	38,959	676.08
1989-01-04	820	849	820	848	30,967	689.91

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