1882 東亜道路工業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,0501,0601,0501,06020,0001,060
1992-12-291,0601,0601,0601,06014,0001,060
1992-12-281,0701,0701,0701,0703,0001,070
1992-12-251,1001,1001,0701,07018,0001,070
1992-12-241,0701,1001,0701,080132,0001,080
1992-12-221,0801,0801,0601,08025,0001,080
1992-12-211,0801,0801,0701,0807,0001,080
1992-12-181,0801,1001,0801,08043,0001,080
1992-12-171,0701,1101,0701,100125,0001,100
1992-12-161,0901,0901,0801,09054,0001,090
1992-12-151,0601,0901,0601,09036,0001,090
1992-12-141,0601,0801,0601,06034,0001,060
1992-12-111,0701,0901,0601,06036,0001,060
1992-12-101,0601,0701,0601,06017,0001,060
1992-12-091,0401,0501,0401,05075,0001,050
1992-12-081,0501,0501,0401,04017,0001,040
1992-12-041,0701,0701,0601,0606,0001,060
1992-12-031,0601,0601,0501,06041,0001,060
1992-12-021,0801,0801,0701,07015,0001,070
1992-12-011,0901,1001,0801,08022,0001,080
1992-11-301,0901,1001,0801,10029,0001,100
1992-11-271,0901,1001,0801,09053,0001,090
1992-11-261,0801,0801,0601,08032,0001,080
1992-11-251,0601,0801,0601,06044,0001,060
1992-11-241,0601,0701,0601,07038,0001,070
1992-11-201,0401,0501,0301,04057,0001,040
1992-11-191,0701,0701,0501,05069,0001,050
1992-11-181,0001,0809911,04060,0001,040
1992-11-171,0001,0009911,00040,0001,000
1992-11-161,0301,0301,0001,00012,0001,000
1992-11-131,0101,0101,0001,01036,0001,010
1992-11-121,0101,0201,0001,02036,0001,020
1992-11-111,0201,0209991,01047,0001,010
1992-11-101,0301,0501,0201,02035,0001,020
1992-11-091,0501,0501,0301,03037,0001,030
1992-11-061,0601,0601,0501,05038,0001,050
1992-11-051,0601,0701,0601,07013,0001,070
1992-11-041,0401,0501,0401,05023,0001,050
1992-11-021,0601,0601,0401,04035,0001,040
1992-10-301,0601,0801,0501,06029,0001,060
1992-10-291,0801,0801,0601,06025,0001,060
1992-10-281,0801,0801,0701,07021,0001,070
1992-10-271,0801,0801,0701,08031,0001,080
1992-10-261,0801,0801,0801,08011,0001,080
1992-10-231,1101,1101,0801,08029,0001,080
1992-10-221,1001,1201,0901,09039,0001,090
1992-10-211,0801,1201,0801,12034,0001,120
1992-10-201,0801,0901,0801,08034,0001,080
1992-10-191,1001,1001,0801,09033,0001,090
1992-10-161,1001,1201,1001,10020,0001,100
1992-10-151,0901,1201,0901,12033,0001,120
1992-10-141,1201,1201,1001,10020,0001,100
1992-10-131,1001,1301,1001,11035,0001,110
1992-10-121,1001,1101,0901,10020,0001,100
1992-10-091,0901,1201,0901,11020,0001,110
1992-10-081,0901,1001,0901,10023,0001,100
1992-10-071,1101,1301,1001,13038,0001,130
1992-10-061,1001,1001,0801,10022,0001,100
1992-10-051,0701,1101,0701,1107,0001,110
1992-10-021,1001,1101,1001,11098,0001,110
1992-10-011,0701,1001,0601,100112,0001,100
1992-09-301,1001,1001,0501,05061,0001,050
1992-09-291,1301,1401,1101,11066,0001,110
1992-09-281,1401,1401,1401,14014,0001,140
1992-09-251,1601,1601,1301,13049,0001,130
1992-09-241,1301,1601,1301,160110,0001,160
1992-09-221,1101,1201,1001,12021,0001,120
1992-09-211,0901,1201,0901,12020,0001,120
1992-09-181,0901,0901,0701,08031,0001,080
1992-09-171,0601,1001,0601,07026,0001,070
1992-09-161,1201,1201,0801,08077,0001,080
1992-09-141,1001,1301,0901,10054,0001,100
1992-09-111,1001,1401,1001,10064,0001,100
1992-09-101,1001,1401,1001,10096,0001,100
1992-09-091,1101,1201,0801,12055,0001,120
1992-09-081,1301,1501,1301,13022,0001,130
1992-09-071,1501,1601,1301,13043,0001,130
1992-09-041,1501,1901,1501,150666,0001,150
1992-09-031,1101,1501,0601,15092,0001,150
1992-09-021,1201,1201,0601,08074,0001,080
1992-09-011,1601,1701,1101,130277,0001,130
1992-08-311,1401,1701,1201,140299,0001,140
1992-08-281,0501,1801,0301,130569,0001,130
1992-08-271,0501,0501,0501,050116,0001,050
1992-08-2695097095095045,000950
1992-08-25940945925938103,000938
1992-08-2182086682086674,000866
1992-08-2077882077582066,000820
1992-08-1977278077077232,000772
1992-08-187907907757754,000775
1992-08-1780080680080036,000800
1992-08-1475679075579037,000790
1992-08-1377677675576029,000760
1992-08-1279079077577542,000775
1992-08-1180180180080016,000800
1992-08-1079883078583032,000830
1992-08-0783583581881862,000818
1992-08-0686886883883850,000838
1992-08-0585585885085823,000858
1992-08-0486087085885822,000858
1992-08-0388088086086034,000860
1992-07-3187088987088936,000889
1992-07-3085087085087066,000870
1992-07-29876887838860102,000860
1992-07-28880890847870116,000870
1992-07-2797198890090071,000900
1992-07-2497197195096522,000965
1992-07-2396598094197090,000970
1992-07-221,0101,01096596638,000966
1992-07-211,0101,0209851,02059,0001,020
1992-07-201,0301,0301,0201,03027,0001,030
1992-07-171,0501,0501,0401,05016,0001,050
1992-07-161,0401,0501,0401,04023,0001,040
1992-07-151,0501,0501,0401,05037,0001,050
1992-07-141,0601,0601,0401,05081,0001,050
1992-07-131,0701,0701,0501,07024,0001,070
1992-07-101,0801,0901,0601,07077,0001,070
1992-07-091,0901,1001,0901,10034,0001,100
1992-07-081,0801,1001,0801,09064,0001,090
1992-07-071,1101,1201,1001,10054,0001,100
1992-07-061,1001,1101,0901,11080,0001,110
1992-07-031,1001,1001,0901,09059,0001,090
1992-07-021,0601,1001,0601,100148,0001,100
1992-07-011,0501,0601,0401,04060,0001,040
1992-06-301,0601,0801,0501,05077,0001,050
1992-06-291,0701,0901,0601,08041,0001,080
1992-06-261,1101,1201,0701,08091,0001,080
1992-06-251,1001,1201,0701,12081,0001,120
1992-06-241,0901,1201,0801,080219,0001,080
1992-06-231,0701,1001,0701,090134,0001,090
1992-06-221,0801,0901,0701,070179,0001,070
1992-06-191,0301,0601,0201,060145,0001,060
1992-06-181,0601,0601,0201,03040,0001,030
1992-06-171,0801,0801,0501,070115,0001,070
1992-06-161,0401,1001,0301,090251,0001,090
1992-06-151,0501,0501,0201,03041,0001,030
1992-06-121,0501,0601,0401,040108,0001,040
1992-06-111,0101,0301,0001,03079,0001,030
1992-06-101,0101,0301,0001,01063,0001,010
1992-06-099901,0009901,00026,0001,000
1992-06-0899799798098576,000985
1992-06-059961,00099699731,000997
1992-06-041,0101,01099599653,000996
1992-06-031,0101,0101,0001,00023,0001,000
1992-06-021,0101,0201,0001,01030,0001,010
1992-06-011,0401,0401,0001,01012,0001,010
1992-05-291,0301,0401,0301,0308,0001,030
1992-05-281,0101,0401,0101,02019,0001,020
1992-05-271,0301,0401,0101,02046,0001,020
1992-05-261,0401,0501,0401,05010,0001,050
1992-05-251,0701,0701,0401,04033,0001,040
1992-05-221,0701,0801,0301,03026,0001,030
1992-05-211,0601,0701,0601,06028,0001,060
1992-05-201,0901,1001,0601,06031,0001,060
1992-05-191,0801,0801,0601,08041,0001,080
1992-05-181,0101,0301,0101,02022,0001,020
1992-05-151,0601,0701,0201,02039,0001,020
1992-05-141,0701,0801,0701,08032,0001,080
1992-05-131,0501,0701,0501,07062,0001,070
1992-05-121,0201,0501,0201,05091,0001,050
1992-05-111,0301,0301,0001,000183,0001,000
1992-05-081,0001,010995995129,000995
1992-05-071,0001,00098098661,000986
1992-05-069911,02099099590,000995
1992-05-011,0001,00099099010,000990
1992-04-301,0001,0009911,00019,0001,000
1992-04-281,0001,0001,0001,0008,0001,000
1992-04-271,0101,0109941,00012,0001,000
1992-04-241,0101,0201,0101,0109,0001,010
1992-04-231,0101,0101,0101,01024,0001,010
1992-04-221,0101,0101,0001,01017,0001,010
1992-04-211,0301,0401,0101,01011,0001,010
1992-04-201,0601,0601,0501,0507,0001,050
1992-04-171,1001,1001,0601,06014,0001,060
1992-04-161,0901,1101,0901,11025,0001,110
1992-04-151,0601,0901,0301,03029,0001,030
1992-04-141,0001,0509901,0508,0001,050
1992-04-131,0501,0701,0001,00028,0001,000
1992-04-109701,0209701,02044,0001,020
1992-04-0996597595495824,000958
1992-04-081,0201,02096596578,000965
1992-04-071,1001,1001,0501,05033,0001,050
1992-04-061,0901,0901,0901,09012,0001,090
1992-04-031,1001,1001,0701,09029,0001,090
1992-04-021,1001,1201,0701,11058,0001,110
1992-04-011,1501,1501,1001,10038,0001,100
1992-03-311,1001,1601,1001,14049,0001,140
1992-03-301,0901,1001,0701,08060,0001,080
1992-03-271,1001,1001,0901,09034,0001,090
1992-03-261,1401,1601,1101,11047,0001,110
1992-03-251,2841,3241,2841,30482,7351,147.89
1992-03-241,3441,3441,3041,30438,8761,147.89
1992-03-231,3541,3541,3241,35416,9461,191.90
1992-03-191,3641,3641,3041,35428,9071,191.90
1992-03-181,3441,3441,3341,344367,8231,183.10
1992-03-171,3041,3541,3041,354403,7081,191.90
1992-03-131,3641,3741,3041,30425,9171,147.89
1992-03-121,3441,3641,3441,36417,9431,200.70
1992-03-111,3241,3441,3241,3443,9871,183.10
1992-03-101,3041,3041,3041,3043,9871,147.89
1992-03-091,3041,3141,2941,29421,9301,139.08
1992-03-061,3341,3741,2841,28459,8091,130.28
1992-03-051,3441,3541,3341,33416,9461,174.30
1992-03-041,3441,3641,3341,33428,9071,174.30
1992-03-031,3741,3741,3441,36423,9231,200.70
1992-03-021,3441,3641,3441,36413,9551,200.70
1992-02-281,3941,3941,3441,3442,9901,183.10
1992-02-271,3641,4041,3541,40479,7451,235.92
1992-02-261,3441,3441,3341,34417,9431,183.10
1992-02-251,3441,3541,3341,33455,8211,174.30
1992-02-241,3341,3341,3341,3342,9901,174.30
1992-02-211,2741,3041,2741,29414,9521,139.08
1992-02-201,2641,2941,2641,27448,8441,121.48
1992-02-191,2841,2941,2641,2648,9711,112.68
1992-02-181,3241,3241,2941,29449,8411,139.08
1992-02-171,2841,3041,2841,3045,9811,147.89
1992-02-141,3041,3041,3041,30433,8921,147.89
1992-02-131,3441,3441,3041,30429,9041,147.89
1992-02-121,3441,3541,3441,35421,9301,191.90
1992-02-101,3741,3741,3441,3441,9941,183.10
1992-02-071,3741,3741,3741,37410,9651,209.51
1992-02-061,3741,3741,3441,3548,9711,191.90
1992-02-051,3941,3941,3841,3842,9901,218.31
1992-02-041,3841,4251,3741,42580,7421,254.40
1992-02-031,3541,4041,3541,40431,8981,235.92
1992-01-311,3441,3441,3241,32435,8851,165.49
1992-01-301,3041,3441,2941,344100,6781,183.10
1992-01-291,3441,3441,3041,30413,9551,147.89
1992-01-281,2841,3041,2841,304357,8551,147.89
1992-01-271,2941,2941,2741,284351,8741,130.28
1992-01-241,3041,3041,2841,30426,9141,147.89
1992-01-231,3041,3241,3041,32431,8981,165.49
1992-01-221,2741,3141,2741,30434,8881,147.89
1992-01-211,2941,2941,2741,27484,7291,121.48
1992-01-201,3041,3041,2941,29449,8411,139.08
1992-01-171,3341,3341,3041,32450,8371,165.49
1992-01-161,3841,3841,3541,35415,9491,191.90
1992-01-141,3741,3841,3341,35458,8121,191.90
1992-01-131,3941,4041,3941,39424,9201,227.11
1992-01-101,4551,4651,4451,455118,6201,280.81
1992-01-091,4551,4851,4451,475203,3491,298.42
1992-01-081,4751,4751,4451,475103,6681,298.42
1992-01-071,4851,4951,4551,495140,5501,316.02
1992-01-061,4551,4951,4551,485110,6461,307.22

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