1882 東亜道路工業(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,033	1,053	1,033	1,053	7,974	926.94
1990-12-27	1,023	1,073	1,023	1,053	16,946	926.94
1990-12-26	1,033	1,033	1,033	1,033	6,978	909.33
1990-12-25	1,053	1,053	1,033	1,043	38,876	918.13
1990-12-21	1,053	1,063	1,043	1,053	48,844	926.94
1990-12-20	1,164	1,174	1,164	1,164	31,898	1,024.65
1990-12-19	1,114	1,184	1,114	1,164	126,595	1,024.65
1990-12-18	1,043	1,104	1,043	1,104	69,777	971.83
1990-12-17	1,023	1,053	1,023	1,053	20,933	926.94
1990-12-14	1,033	1,043	1,033	1,043	32,895	918.13
1990-12-13	1,053	1,053	1,033	1,033	26,914	909.33
1990-12-12	1,053	1,093	1,053	1,053	24,920	926.94
1990-12-11	1,043	1,043	1,023	1,023	13,955	900.53
1990-12-10	998	1,033	998	1,023	23,923	900.53
1990-12-07	983	993	983	993	16,946	874.12
1990-12-06	935	935	935	935	4,984	823.06
1990-12-05	923	923	923	923	17,943	812.50
1990-12-03	1,023	1,023	1,003	1,003	13,955	882.92
1990-11-30	1,003	1,003	983	983	33,892	865.32
1990-11-29	1,003	1,003	993	993	7,974	874.12
1990-11-28	1,013	1,023	1,013	1,013	18,939	891.73
1990-11-27	1,053	1,053	1,013	1,013	16,946	891.73
1990-11-26	1,073	1,073	1,063	1,063	14,952	935.74
1990-11-22	993	994	983	993	11,962	874.12
1990-11-21	1,043	1,043	993	1,003	15,949	882.92
1990-11-20	1,063	1,073	1,063	1,063	18,939	935.74
1990-11-19	1,104	1,104	1,083	1,104	13,955	971.83
1990-11-16	1,093	1,093	1,033	1,053	7,974	926.94
1990-11-15	1,093	1,104	1,093	1,093	19,936	962.15
1990-11-14	1,073	1,093	1,063	1,093	54,825	962.15
1990-11-09	1,033	1,043	1,013	1,033	13,955	909.33
1990-11-08	1,083	1,083	1,083	1,083	7,974	953.35
1990-11-07	1,093	1,124	1,093	1,124	39,872	989.44
1990-11-06	1,144	1,154	1,144	1,154	4,984	1,015.85
1990-11-05	1,144	1,164	1,134	1,134	18,939	998.24
1990-11-02	1,134	1,134	1,124	1,124	26,914	989.44
1990-11-01	1,154	1,154	1,144	1,144	38,876	1,007.04
1990-10-31	1,174	1,174	1,164	1,164	14,952	1,024.65
1990-10-30	1,174	1,194	1,174	1,194	2,990	1,051.06
1990-10-29	1,214	1,224	1,164	1,164	22,927	1,024.65
1990-10-26	1,204	1,204	1,204	1,204	11,962	1,059.86
1990-10-25	1,264	1,264	1,234	1,234	56,818	1,086.27
1990-10-24	1,204	1,204	1,154	1,154	62,799	1,015.85
1990-10-23	1,214	1,234	1,194	1,204	38,876	1,059.86
1990-10-22	1,214	1,274	1,214	1,254	51,834	1,103.87
1990-10-19	1,264	1,284	1,214	1,214	152,512	1,068.66
1990-10-18	1,144	1,204	1,134	1,204	108,652	1,059.86
1990-10-17	1,023	1,124	1,003	1,124	98,684	989.44
1990-10-16	1,003	1,003	1,003	1,003	18,939	882.92
1990-10-15	983	989	983	988	17,943	869.72
1990-10-12	953	959	953	959	4,984	844.19
1990-10-11	974	975	962	962	8,971	846.83
1990-10-09	973	974	973	974	11,962	857.39
1990-10-08	924	924	924	924	2,990	813.38
1990-10-05	924	934	914	934	3,987	822.18
1990-10-04	932	932	932	932	1,994	820.42
1990-10-02	903	904	903	904	18,939	795.78
1990-10-01	893	894	883	883	15,949	777.29
1990-09-27	943	943	943	943	6,978	830.11
1990-09-26	963	963	953	953	23,923	838.91
1990-09-25	955	964	955	963	6,978	847.71
1990-09-21	1,011	1,031	994	1,031	168,822	838.79
1990-09-20	1,111	1,111	1,021	1,031	100,893	838.79
1990-09-19	1,141	1,141	1,111	1,111	35,962	903.88
1990-09-18	1,151	1,151	1,081	1,101	50,946	895.74
1990-09-17	1,191	1,201	1,171	1,171	12,986	952.69
1990-09-14	1,211	1,211	1,191	1,201	21,977	977.10
1990-09-13	1,221	1,221	1,201	1,221	30,967	993.37
1990-09-12	1,221	1,231	1,211	1,211	28,969	985.23
1990-09-11	1,231	1,241	1,201	1,221	21,977	993.37
1990-09-10	1,211	1,211	1,191	1,211	13,985	985.23
1990-09-07	1,121	1,121	1,101	1,111	20,978	903.88
1990-09-06	1,181	1,181	1,101	1,121	23,975	912.01
1990-09-05	1,211	1,211	1,161	1,171	26,971	952.69
1990-09-04	1,211	1,231	1,211	1,221	23,975	993.37
1990-09-03	1,281	1,291	1,201	1,201	45,951	977.10
1990-08-31	1,271	1,291	1,261	1,271	32,965	1,034.05
1990-08-30	1,281	1,291	1,241	1,251	49,947	1,017.77
1990-08-29	1,221	1,291	1,221	1,281	90,904	1,042.18
1990-08-28	1,161	1,161	1,141	1,161	67,928	944.55
1990-08-27	1,081	1,121	1,081	1,121	33,964	912.01
1990-08-24	1,031	1,101	1,031	1,041	90,904	846.93
1990-08-23	1,121	1,121	1,051	1,061	60,936	863.20
1990-08-22	1,181	1,191	1,131	1,141	45,951	928.28
1990-08-21	1,211	1,221	1,191	1,201	80,914	977.10
1990-08-20	1,231	1,231	1,191	1,191	118,874	968.96
1990-08-17	1,231	1,291	1,231	1,291	44,952	1,050.32
1990-08-16	1,291	1,301	1,291	1,291	19,979	1,050.32
1990-08-15	1,261	1,311	1,251	1,311	83,911	1,066.59
1990-08-14	1,221	1,261	1,201	1,221	40,957	993.37
1990-08-13	1,301	1,301	1,201	1,201	40,957	977.10
1990-08-10	1,321	1,351	1,301	1,321	40,957	1,074.72
1990-08-09	1,331	1,381	1,301	1,301	118,874	1,058.45
1990-08-08	1,331	1,351	1,301	1,301	61,935	1,058.45
1990-08-07	1,281	1,371	1,281	1,331	73,922	1,082.86
1990-08-06	1,432	1,432	1,371	1,381	46,950	1,123.54
1990-08-03	1,452	1,462	1,422	1,452	29,968	1,181.30
1990-08-02	1,522	1,532	1,472	1,472	48,948	1,197.57
1990-08-01	1,552	1,562	1,522	1,522	46,950	1,238.25
1990-07-31	1,492	1,542	1,492	1,512	38,959	1,230.12
1990-07-30	1,422	1,492	1,422	1,492	13,985	1,213.84
1990-07-27	1,532	1,542	1,512	1,512	42,955	1,230.12
1990-07-26	1,552	1,552	1,532	1,532	56,940	1,246.39
1990-07-25	1,532	1,532	1,522	1,532	44,952	1,246.39
1990-07-24	1,532	1,532	1,502	1,522	19,979	1,238.25
1990-07-23	1,572	1,572	1,502	1,552	30,967	1,262.66
1990-07-20	1,582	1,612	1,572	1,572	78,917	1,278.93
1990-07-19	1,622	1,622	1,582	1,612	204,784	1,311.47
1990-07-18	1,612	1,642	1,602	1,622	377,601	1,319.61
1990-07-17	1,572	1,602	1,562	1,602	142,849	1,303.34
1990-07-16	1,552	1,572	1,532	1,552	43,954	1,262.66
1990-07-13	1,572	1,572	1,542	1,542	34,963	1,254.52
1990-07-12	1,552	1,562	1,532	1,542	49,947	1,254.52
1990-07-11	1,522	1,552	1,522	1,552	60,936	1,262.66
1990-07-10	1,532	1,562	1,532	1,532	13,985	1,246.39
1990-07-09	1,542	1,552	1,532	1,532	44,952	1,246.39
1990-07-06	1,552	1,572	1,522	1,562	83,911	1,270.79
1990-07-05	1,562	1,572	1,522	1,522	57,939	1,238.25
1990-07-04	1,592	1,602	1,522	1,532	189,799	1,246.39
1990-07-03	1,602	1,622	1,572	1,572	361,618	1,278.93
1990-07-02	1,492	1,592	1,492	1,572	223,763	1,278.93
1990-06-29	1,502	1,502	1,462	1,482	78,917	1,205.71
1990-06-28	1,422	1,452	1,422	1,452	90,904	1,181.30
1990-06-27	1,401	1,422	1,401	1,401	52,944	1,139.81
1990-06-26	1,381	1,401	1,381	1,381	16,982	1,123.54
1990-06-25	1,371	1,381	1,371	1,371	24,974	1,115.40
1990-06-22	1,381	1,381	1,371	1,371	18,980	1,115.40
1990-06-21	1,401	1,422	1,381	1,381	36,961	1,123.54
1990-06-20	1,371	1,401	1,371	1,401	13,985	1,139.81
1990-06-19	1,401	1,401	1,361	1,361	14,984	1,107.27
1990-06-18	1,432	1,432	1,401	1,401	61,935	1,139.81
1990-06-15	1,432	1,432	1,411	1,411	34,963	1,147.95
1990-06-14	1,432	1,432	1,411	1,411	77,918	1,147.95
1990-06-13	1,472	1,472	1,411	1,411	71,924	1,147.95
1990-06-12	1,432	1,472	1,432	1,452	53,943	1,181.30
1990-06-11	1,492	1,512	1,411	1,411	62,933	1,147.95
1990-06-08	1,492	1,522	1,492	1,492	76,919	1,213.84
1990-06-07	1,472	1,482	1,452	1,482	73,922	1,205.71
1990-06-06	1,492	1,492	1,401	1,472	69,926	1,197.57
1990-06-05	1,502	1,502	1,452	1,452	30,967	1,181.30
1990-06-04	1,532	1,532	1,492	1,522	19,979	1,238.25
1990-06-01	1,482	1,532	1,482	1,532	50,946	1,246.39
1990-05-31	1,512	1,532	1,482	1,532	37,960	1,246.39
1990-05-30	1,472	1,542	1,472	1,512	25,973	1,230.12
1990-05-29	1,542	1,562	1,522	1,522	59,937	1,238.25
1990-05-28	1,542	1,552	1,512	1,512	23,975	1,230.12
1990-05-25	1,532	1,552	1,522	1,542	59,937	1,254.52
1990-05-24	1,502	1,532	1,502	1,532	123,869	1,246.39
1990-05-23	1,542	1,542	1,512	1,532	50,946	1,246.39
1990-05-22	1,562	1,562	1,512	1,512	61,935	1,230.12
1990-05-21	1,582	1,582	1,512	1,532	58,938	1,246.39
1990-05-18	1,552	1,602	1,532	1,532	158,832	1,246.39
1990-05-17	1,552	1,552	1,542	1,552	108,885	1,262.66
1990-05-16	1,552	1,552	1,542	1,542	48,948	1,254.52
1990-05-15	1,532	1,552	1,522	1,522	187,801	1,238.25
1990-05-14	1,502	1,542	1,462	1,542	96,898	1,254.52
1990-05-11	1,492	1,502	1,452	1,502	123,869	1,221.98
1990-05-10	1,422	1,492	1,422	1,462	86,908	1,189.44
1990-05-09	1,422	1,422	1,381	1,381	81,913	1,123.54
1990-05-08	1,472	1,472	1,391	1,422	146,845	1,156.90
1990-05-07	1,401	1,482	1,391	1,482	29,968	1,205.71
1990-05-02	1,381	1,432	1,371	1,432	25,973	1,165.03
1990-05-01	1,331	1,401	1,331	1,401	27,970	1,139.81
1990-04-27	1,351	1,351	1,331	1,331	7,992	1,082.86
1990-04-26	1,331	1,401	1,331	1,351	11,987	1,099.13
1990-04-25	1,361	1,361	1,301	1,301	26,971	1,058.45
1990-04-24	1,401	1,401	1,361	1,361	11,987	1,107.27
1990-04-23	1,432	1,432	1,401	1,401	19,979	1,139.81
1990-04-20	1,391	1,442	1,391	1,442	30,967	1,173.17
1990-04-19	1,401	1,411	1,391	1,391	37,960	1,131.67
1990-04-18	1,361	1,391	1,361	1,391	13,985	1,131.67
1990-04-17	1,361	1,371	1,361	1,361	5,994	1,107.27
1990-04-16	1,401	1,401	1,351	1,351	33,964	1,099.13
1990-04-13	1,442	1,442	1,401	1,401	10,988	1,139.81
1990-04-12	1,452	1,452	1,401	1,401	11,987	1,139.81
1990-04-11	1,452	1,482	1,452	1,462	43,954	1,189.44
1990-04-10	1,452	1,492	1,432	1,482	31,966	1,205.71
1990-04-09	1,492	1,542	1,462	1,542	64,931	1,254.52
1990-04-06	1,311	1,341	1,311	1,341	49,947	1,091
1990-04-05	1,251	1,261	1,141	1,141	88,906	928.28
1990-04-04	1,381	1,432	1,311	1,311	167,823	1,066.59
1990-04-03	1,401	1,422	1,331	1,351	144,847	1,099.13
1990-04-02	1,482	1,482	1,351	1,361	75,920	1,107.27
1990-03-30	1,572	1,582	1,482	1,482	86,908	1,205.71
1990-03-29	1,542	1,592	1,542	1,572	65,930	1,278.93
1990-03-28	1,602	1,612	1,552	1,602	190,798	1,303.34
1990-03-27	1,522	1,602	1,522	1,602	146,845	1,303.34
1990-03-26	1,462	1,462	1,401	1,452	105,888	1,181.30
1990-03-23	1,401	1,411	1,381	1,381	71,924	1,123.54
1990-03-22	1,462	1,462	1,351	1,391	174,815	1,131.67
1990-03-20	1,532	1,532	1,482	1,482	134,857	1,205.71
1990-03-19	1,582	1,592	1,502	1,532	153,837	1,246.39
1990-03-16	1,602	1,622	1,592	1,602	254,731	1,303.34
1990-03-15	1,552	1,582	1,552	1,572	116,876	1,278.93
1990-03-14	1,552	1,582	1,522	1,532	256,729	1,246.39
1990-03-13	1,592	1,602	1,562	1,582	203,785	1,287.07
1990-03-12	1,592	1,622	1,592	1,602	112,881	1,303.34
1990-03-09	1,632	1,652	1,592	1,592	248,737	1,295.20
1990-03-08	1,632	1,652	1,602	1,632	221,766	1,327.74
1990-03-07	1,612	1,642	1,582	1,612	243,742	1,311.47
1990-03-06	1,642	1,672	1,592	1,602	1,008,934	1,303.34
1990-03-05	1,592	1,652	1,562	1,612	653,309	1,311.47
1990-03-02	1,552	1,582	1,522	1,562	365,614	1,270.79
1990-03-01	1,572	1,582	1,512	1,532	387,590	1,246.39
1990-02-28	1,482	1,542	1,482	1,542	594,372	1,254.52
1990-02-27	1,422	1,442	1,371	1,442	235,751	1,173.17
1990-02-26	1,442	1,442	1,321	1,361	201,787	1,107.27
1990-02-23	1,442	1,482	1,422	1,442	198,790	1,173.17
1990-02-22	1,422	1,442	1,422	1,432	190,798	1,165.03
1990-02-21	1,422	1,442	1,422	1,442	113,880	1,173.17
1990-02-20	1,452	1,462	1,442	1,442	68,927	1,173.17
1990-02-19	1,472	1,472	1,442	1,452	60,936	1,181.30
1990-02-16	1,442	1,472	1,442	1,472	195,793	1,197.57
1990-02-15	1,411	1,442	1,411	1,442	70,925	1,173.17
1990-02-14	1,442	1,442	1,391	1,422	80,914	1,156.90
1990-02-13	1,381	1,422	1,371	1,422	70,925	1,156.90
1990-02-09	1,391	1,411	1,391	1,391	135,856	1,131.67
1990-02-08	1,381	1,401	1,381	1,391	45,951	1,131.67
1990-02-07	1,401	1,401	1,361	1,361	47,949	1,107.27
1990-02-06	1,422	1,422	1,401	1,411	38,959	1,147.95
1990-02-05	1,442	1,442	1,411	1,411	34,963	1,147.95
1990-02-02	1,432	1,442	1,401	1,422	87,907	1,156.90
1990-02-01	1,391	1,391	1,351	1,391	41,956	1,131.67
1990-01-31	1,391	1,391	1,341	1,391	58,938	1,131.67
1990-01-30	1,401	1,411	1,381	1,401	73,922	1,139.81
1990-01-29	1,391	1,401	1,371	1,401	30,967	1,139.81
1990-01-26	1,371	1,381	1,361	1,371	46,950	1,115.40
1990-01-25	1,351	1,371	1,341	1,371	72,923	1,115.40
1990-01-24	1,371	1,371	1,331	1,351	62,933	1,099.13
1990-01-23	1,371	1,371	1,351	1,371	51,945	1,115.40
1990-01-22	1,331	1,351	1,311	1,341	23,975	1,091
1990-01-19	1,311	1,321	1,281	1,281	35,962	1,042.18
1990-01-18	1,281	1,311	1,281	1,311	27,970	1,066.59
1990-01-17	1,301	1,331	1,301	1,311	34,963	1,066.59
1990-01-16	1,331	1,331	1,301	1,301	31,966	1,058.45
1990-01-12	1,341	1,361	1,321	1,341	13,985	1,091
1990-01-11	1,291	1,321	1,291	1,321	56,940	1,074.72
1990-01-10	1,291	1,291	1,271	1,291	50,946	1,050.32
1990-01-09	1,341	1,341	1,311	1,311	24,974	1,066.59
1990-01-08	1,391	1,391	1,361	1,361	8,990	1,107.27
1990-01-05	1,391	1,391	1,361	1,361	40,957	1,107.27
1990-01-04	1,401	1,401	1,361	1,361	43,954	1,107.27

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