1882 東亜道路工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 714 | 714 | 709 | 709 | 4,000 | 709 |
| 1994-12-29 | 705 | 715 | 705 | 715 | 7,000 | 715 |
| 1994-12-28 | 712 | 715 | 708 | 708 | 52,000 | 708 |
| 1994-12-27 | 710 | 715 | 710 | 712 | 34,000 | 712 |
| 1994-12-26 | 705 | 706 | 695 | 706 | 27,000 | 706 |
| 1994-12-22 | 695 | 705 | 695 | 705 | 29,000 | 705 |
| 1994-12-21 | 685 | 690 | 685 | 685 | 17,000 | 685 |
| 1994-12-20 | 689 | 689 | 680 | 685 | 16,000 | 685 |
| 1994-12-19 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1994-12-16 | 670 | 670 | 650 | 661 | 26,000 | 661 |
| 1994-12-15 | 661 | 670 | 661 | 670 | 2,000 | 670 |
| 1994-12-14 | 660 | 670 | 660 | 670 | 34,000 | 670 |
| 1994-12-13 | 680 | 680 | 660 | 667 | 36,000 | 667 |
| 1994-12-12 | 690 | 690 | 690 | 690 | 12,000 | 690 |
| 1994-12-09 | 670 | 675 | 670 | 670 | 43,000 | 670 |
| 1994-12-08 | 677 | 677 | 670 | 670 | 14,000 | 670 |
| 1994-12-07 | 679 | 680 | 675 | 680 | 10,000 | 680 |
| 1994-12-06 | 680 | 680 | 679 | 680 | 15,000 | 680 |
| 1994-12-05 | 685 | 685 | 671 | 672 | 9,000 | 672 |
| 1994-12-02 | 665 | 665 | 665 | 665 | 9,000 | 665 |
| 1994-12-01 | 680 | 680 | 670 | 670 | 10,000 | 670 |
| 1994-11-30 | 681 | 681 | 680 | 680 | 14,000 | 680 |
| 1994-11-29 | 663 | 682 | 663 | 682 | 4,000 | 682 |
| 1994-11-28 | 660 | 661 | 660 | 660 | 14,000 | 660 |
| 1994-11-25 | 666 | 666 | 660 | 660 | 32,000 | 660 |
| 1994-11-24 | 671 | 671 | 661 | 662 | 15,000 | 662 |
| 1994-11-22 | 704 | 705 | 690 | 690 | 122,000 | 690 |
| 1994-11-21 | 707 | 707 | 702 | 702 | 4,000 | 702 |
| 1994-11-18 | 705 | 707 | 701 | 707 | 12,000 | 707 |
| 1994-11-17 | 710 | 710 | 706 | 710 | 11,000 | 710 |
| 1994-11-16 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 1994-11-15 | 692 | 700 | 692 | 700 | 2,000 | 700 |
| 1994-11-14 | 710 | 720 | 690 | 690 | 14,000 | 690 |
| 1994-11-11 | 710 | 711 | 710 | 710 | 19,000 | 710 |
| 1994-11-10 | 722 | 722 | 707 | 710 | 13,000 | 710 |
| 1994-11-09 | 721 | 739 | 721 | 722 | 17,000 | 722 |
| 1994-11-08 | 738 | 738 | 730 | 730 | 26,000 | 730 |
| 1994-11-07 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1994-11-04 | 738 | 740 | 738 | 740 | 5,000 | 740 |
| 1994-11-02 | 745 | 745 | 740 | 740 | 3,000 | 740 |
| 1994-11-01 | 746 | 746 | 746 | 746 | 11,000 | 746 |
| 1994-10-31 | 748 | 752 | 747 | 747 | 4,000 | 747 |
| 1994-10-28 | 746 | 747 | 746 | 746 | 16,000 | 746 |
| 1994-10-27 | 759 | 759 | 750 | 759 | 17,000 | 759 |
| 1994-10-26 | 760 | 760 | 760 | 760 | 14,000 | 760 |
| 1994-10-25 | 767 | 770 | 766 | 766 | 16,000 | 766 |
| 1994-10-24 | 746 | 757 | 746 | 757 | 5,000 | 757 |
| 1994-10-21 | 750 | 755 | 745 | 755 | 22,000 | 755 |
| 1994-10-20 | 748 | 750 | 747 | 750 | 9,000 | 750 |
| 1994-10-19 | 739 | 749 | 739 | 749 | 10,000 | 749 |
| 1994-10-18 | 748 | 750 | 738 | 738 | 25,000 | 738 |
| 1994-10-17 | 738 | 748 | 738 | 748 | 6,000 | 748 |
| 1994-10-14 | 746 | 746 | 738 | 738 | 21,000 | 738 |
| 1994-10-13 | 747 | 748 | 737 | 742 | 25,000 | 742 |
| 1994-10-12 | 741 | 750 | 739 | 750 | 19,000 | 750 |
| 1994-10-11 | 750 | 750 | 737 | 739 | 12,000 | 739 |
| 1994-10-07 | 740 | 752 | 740 | 750 | 16,000 | 750 |
| 1994-10-06 | 749 | 749 | 731 | 731 | 21,000 | 731 |
| 1994-10-05 | 753 | 753 | 745 | 753 | 22,000 | 753 |
| 1994-10-04 | 753 | 753 | 751 | 752 | 5,000 | 752 |
| 1994-10-03 | 751 | 756 | 751 | 756 | 9,000 | 756 |
| 1994-09-30 | 750 | 760 | 750 | 752 | 20,000 | 752 |
| 1994-09-29 | 760 | 761 | 760 | 760 | 14,000 | 760 |
| 1994-09-28 | 756 | 770 | 755 | 770 | 29,000 | 770 |
| 1994-09-27 | 759 | 759 | 750 | 750 | 9,000 | 750 |
| 1994-09-26 | 771 | 779 | 770 | 779 | 4,000 | 779 |
| 1994-09-22 | 775 | 776 | 745 | 748 | 72,000 | 748 |
| 1994-09-21 | 775 | 776 | 775 | 776 | 13,000 | 776 |
| 1994-09-20 | 767 | 775 | 767 | 775 | 14,000 | 775 |
| 1994-09-19 | 766 | 766 | 765 | 766 | 9,000 | 766 |
| 1994-09-16 | 780 | 780 | 765 | 766 | 59,000 | 766 |
| 1994-09-14 | 790 | 790 | 781 | 782 | 59,000 | 782 |
| 1994-09-13 | 785 | 786 | 785 | 785 | 14,000 | 785 |
| 1994-09-12 | 780 | 790 | 780 | 790 | 12,000 | 790 |
| 1994-09-09 | 791 | 795 | 780 | 780 | 33,000 | 780 |
| 1994-09-08 | 800 | 819 | 800 | 800 | 15,000 | 800 |
| 1994-09-07 | 801 | 801 | 800 | 800 | 8,000 | 800 |
| 1994-09-06 | 822 | 825 | 822 | 825 | 12,000 | 825 |
| 1994-09-05 | 826 | 830 | 822 | 822 | 18,000 | 822 |
| 1994-09-02 | 825 | 840 | 825 | 839 | 32,000 | 839 |
| 1994-09-01 | 824 | 825 | 824 | 825 | 5,000 | 825 |
| 1994-08-31 | 815 | 825 | 815 | 825 | 4,000 | 825 |
| 1994-08-30 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1994-08-29 | 825 | 825 | 815 | 815 | 4,000 | 815 |
| 1994-08-26 | 815 | 815 | 800 | 800 | 20,000 | 800 |
| 1994-08-25 | 825 | 825 | 824 | 824 | 3,000 | 824 |
| 1994-08-24 | 820 | 825 | 818 | 825 | 5,000 | 825 |
| 1994-08-23 | 821 | 821 | 821 | 821 | 12,000 | 821 |
| 1994-08-22 | 835 | 835 | 820 | 820 | 4,000 | 820 |
| 1994-08-19 | 826 | 835 | 823 | 835 | 80,000 | 835 |
| 1994-08-18 | 825 | 827 | 825 | 827 | 14,000 | 827 |
| 1994-08-17 | 826 | 826 | 826 | 826 | 11,000 | 826 |
| 1994-08-16 | 821 | 830 | 821 | 826 | 7,000 | 826 |
| 1994-08-15 | 822 | 825 | 815 | 820 | 12,000 | 820 |
| 1994-08-12 | 815 | 830 | 815 | 830 | 4,000 | 830 |
| 1994-08-11 | 820 | 820 | 820 | 820 | 27,000 | 820 |
| 1994-08-10 | 820 | 820 | 815 | 815 | 21,000 | 815 |
| 1994-08-09 | 811 | 820 | 811 | 820 | 15,000 | 820 |
| 1994-08-08 | 821 | 821 | 810 | 816 | 112,000 | 816 |
| 1994-08-05 | 829 | 830 | 820 | 821 | 7,000 | 821 |
| 1994-08-04 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-08-03 | 830 | 835 | 823 | 835 | 11,000 | 835 |
| 1994-08-02 | 811 | 820 | 811 | 820 | 27,000 | 820 |
| 1994-08-01 | 815 | 820 | 810 | 810 | 22,000 | 810 |
| 1994-07-29 | 815 | 823 | 813 | 816 | 18,000 | 816 |
| 1994-07-28 | 824 | 824 | 820 | 823 | 25,000 | 823 |
| 1994-07-27 | 820 | 830 | 820 | 825 | 19,000 | 825 |
| 1994-07-26 | 818 | 825 | 818 | 820 | 15,000 | 820 |
| 1994-07-25 | 835 | 835 | 830 | 830 | 11,000 | 830 |
| 1994-07-22 | 840 | 842 | 835 | 835 | 8,000 | 835 |
| 1994-07-21 | 845 | 845 | 840 | 841 | 20,000 | 841 |
| 1994-07-20 | 865 | 865 | 855 | 855 | 21,000 | 855 |
| 1994-07-19 | 848 | 858 | 848 | 850 | 7,000 | 850 |
| 1994-07-18 | 878 | 878 | 858 | 858 | 12,000 | 858 |
| 1994-07-15 | 865 | 868 | 852 | 868 | 30,000 | 868 |
| 1994-07-14 | 840 | 845 | 840 | 840 | 11,000 | 840 |
| 1994-07-13 | 841 | 841 | 830 | 840 | 18,000 | 840 |
| 1994-07-12 | 847 | 847 | 840 | 840 | 18,000 | 840 |
| 1994-07-11 | 855 | 856 | 850 | 850 | 13,000 | 850 |
| 1994-07-08 | 869 | 869 | 855 | 855 | 22,000 | 855 |
| 1994-07-07 | 850 | 855 | 850 | 855 | 5,000 | 855 |
| 1994-07-06 | 857 | 860 | 847 | 850 | 15,000 | 850 |
| 1994-07-05 | 842 | 860 | 842 | 847 | 12,000 | 847 |
| 1994-07-04 | 840 | 858 | 840 | 858 | 6,000 | 858 |
| 1994-07-01 | 835 | 835 | 830 | 835 | 20,000 | 835 |
| 1994-06-30 | 845 | 847 | 845 | 846 | 14,000 | 846 |
| 1994-06-29 | 858 | 859 | 851 | 851 | 4,000 | 851 |
| 1994-06-28 | 856 | 860 | 856 | 859 | 5,000 | 859 |
| 1994-06-27 | 850 | 850 | 841 | 850 | 12,000 | 850 |
| 1994-06-24 | 874 | 874 | 860 | 860 | 14,000 | 860 |
| 1994-06-23 | 860 | 874 | 858 | 874 | 22,000 | 874 |
| 1994-06-22 | 838 | 851 | 838 | 850 | 25,000 | 850 |
| 1994-06-21 | 863 | 864 | 858 | 858 | 18,000 | 858 |
| 1994-06-20 | 871 | 879 | 862 | 874 | 19,000 | 874 |
| 1994-06-17 | 880 | 880 | 870 | 870 | 28,000 | 870 |
| 1994-06-16 | 884 | 885 | 866 | 880 | 38,000 | 880 |
| 1994-06-15 | 879 | 885 | 879 | 882 | 26,000 | 882 |
| 1994-06-14 | 871 | 885 | 871 | 880 | 62,000 | 880 |
| 1994-06-13 | 855 | 879 | 845 | 879 | 52,000 | 879 |
| 1994-06-10 | 850 | 860 | 850 | 855 | 53,000 | 855 |
| 1994-06-09 | 850 | 850 | 845 | 850 | 46,000 | 850 |
| 1994-06-08 | 840 | 840 | 840 | 840 | 30,000 | 840 |
| 1994-06-07 | 840 | 840 | 830 | 830 | 6,000 | 830 |
| 1994-06-06 | 841 | 841 | 840 | 840 | 3,000 | 840 |
| 1994-06-03 | 845 | 845 | 840 | 840 | 17,000 | 840 |
| 1994-06-02 | 840 | 840 | 827 | 827 | 31,000 | 827 |
| 1994-06-01 | 830 | 850 | 830 | 845 | 13,000 | 845 |
| 1994-05-31 | 831 | 840 | 831 | 840 | 15,000 | 840 |
| 1994-05-30 | 855 | 855 | 841 | 841 | 16,000 | 841 |
| 1994-05-27 | 850 | 855 | 850 | 855 | 17,000 | 855 |
| 1994-05-26 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1994-05-24 | 855 | 855 | 843 | 850 | 10,000 | 850 |
| 1994-05-23 | 849 | 859 | 848 | 859 | 18,000 | 859 |
| 1994-05-20 | 835 | 850 | 835 | 850 | 18,000 | 850 |
| 1994-05-19 | 825 | 840 | 825 | 833 | 21,000 | 833 |
| 1994-05-18 | 840 | 840 | 825 | 825 | 7,000 | 825 |
| 1994-05-17 | 840 | 840 | 830 | 840 | 20,000 | 840 |
| 1994-05-16 | 840 | 849 | 830 | 830 | 16,000 | 830 |
| 1994-05-13 | 827 | 827 | 821 | 821 | 4,000 | 821 |
| 1994-05-12 | 829 | 829 | 820 | 829 | 15,000 | 829 |
| 1994-05-11 | 820 | 821 | 819 | 819 | 23,000 | 819 |
| 1994-05-10 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1994-05-09 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1994-05-06 | 806 | 820 | 806 | 820 | 17,000 | 820 |
| 1994-05-02 | 823 | 825 | 815 | 815 | 15,000 | 815 |
| 1994-04-28 | 823 | 825 | 823 | 823 | 26,000 | 823 |
| 1994-04-27 | 822 | 823 | 820 | 823 | 15,000 | 823 |
| 1994-04-26 | 829 | 830 | 821 | 825 | 13,000 | 825 |
| 1994-04-25 | 820 | 830 | 820 | 830 | 23,000 | 830 |
| 1994-04-22 | 819 | 824 | 810 | 815 | 96,000 | 815 |
| 1994-04-21 | 834 | 835 | 829 | 829 | 12,000 | 829 |
| 1994-04-20 | 856 | 856 | 841 | 841 | 32,000 | 841 |
| 1994-04-19 | 859 | 860 | 856 | 856 | 22,000 | 856 |
| 1994-04-18 | 855 | 865 | 855 | 860 | 52,000 | 860 |
| 1994-04-15 | 825 | 850 | 825 | 850 | 155,000 | 850 |
| 1994-04-14 | 829 | 830 | 825 | 825 | 21,000 | 825 |
| 1994-04-13 | 821 | 822 | 810 | 820 | 28,000 | 820 |
| 1994-04-12 | 810 | 820 | 809 | 820 | 12,000 | 820 |
| 1994-04-11 | 820 | 820 | 810 | 810 | 15,000 | 810 |
| 1994-04-08 | 825 | 830 | 819 | 819 | 14,000 | 819 |
| 1994-04-07 | 830 | 830 | 820 | 820 | 19,000 | 820 |
| 1994-04-06 | 830 | 830 | 829 | 830 | 51,000 | 830 |
| 1994-04-05 | 829 | 829 | 819 | 825 | 11,000 | 825 |
| 1994-04-04 | 829 | 829 | 802 | 819 | 9,000 | 819 |
| 1994-04-01 | 829 | 830 | 829 | 830 | 11,000 | 830 |
| 1994-03-31 | 840 | 840 | 830 | 830 | 44,000 | 830 |
| 1994-03-30 | 836 | 836 | 830 | 835 | 19,000 | 835 |
| 1994-03-29 | 840 | 840 | 831 | 840 | 19,000 | 840 |
| 1994-03-28 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1994-03-25 | 840 | 846 | 840 | 846 | 77,000 | 846 |
| 1994-03-24 | 840 | 843 | 838 | 840 | 39,000 | 840 |
| 1994-03-23 | 850 | 850 | 840 | 840 | 66,000 | 840 |
| 1994-03-22 | 855 | 855 | 850 | 853 | 59,000 | 853 |
| 1994-03-18 | 855 | 860 | 854 | 855 | 44,000 | 855 |
| 1994-03-17 | 860 | 865 | 853 | 855 | 40,000 | 855 |
| 1994-03-16 | 865 | 865 | 850 | 850 | 530,000 | 850 |
| 1994-03-15 | 879 | 879 | 864 | 865 | 92,000 | 865 |
| 1994-03-14 | 871 | 880 | 870 | 870 | 89,000 | 870 |
| 1994-03-11 | 894 | 894 | 876 | 880 | 132,000 | 880 |
| 1994-03-10 | 874 | 894 | 874 | 894 | 7,000 | 894 |
| 1994-03-09 | 886 | 886 | 870 | 875 | 22,000 | 875 |
| 1994-03-08 | 890 | 910 | 890 | 900 | 12,000 | 900 |
| 1994-03-07 | 918 | 918 | 880 | 880 | 8,000 | 880 |
| 1994-03-04 | 910 | 920 | 910 | 918 | 25,000 | 918 |
| 1994-03-03 | 910 | 910 | 910 | 910 | 21,000 | 910 |
| 1994-03-02 | 920 | 920 | 910 | 910 | 16,000 | 910 |
| 1994-03-01 | 919 | 920 | 918 | 918 | 11,000 | 918 |
| 1994-02-28 | 919 | 920 | 917 | 918 | 22,000 | 918 |
| 1994-02-25 | 919 | 919 | 910 | 919 | 69,000 | 919 |
| 1994-02-24 | 900 | 920 | 891 | 920 | 43,000 | 920 |
| 1994-02-23 | 890 | 901 | 890 | 890 | 8,000 | 890 |
| 1994-02-22 | 861 | 890 | 861 | 890 | 9,000 | 890 |
| 1994-02-21 | 860 | 864 | 850 | 851 | 43,000 | 851 |
| 1994-02-18 | 870 | 870 | 860 | 860 | 29,000 | 860 |
| 1994-02-17 | 868 | 868 | 865 | 868 | 11,000 | 868 |
| 1994-02-16 | 875 | 900 | 875 | 878 | 25,000 | 878 |
| 1994-02-15 | 875 | 875 | 870 | 875 | 39,000 | 875 |
| 1994-02-14 | 895 | 910 | 895 | 905 | 26,000 | 905 |
| 1994-02-10 | 904 | 920 | 904 | 905 | 28,000 | 905 |
| 1994-02-09 | 930 | 935 | 903 | 903 | 25,000 | 903 |
| 1994-02-08 | 930 | 931 | 920 | 930 | 57,000 | 930 |
| 1994-02-07 | 910 | 920 | 895 | 900 | 35,000 | 900 |
| 1994-02-04 | 920 | 920 | 910 | 920 | 35,000 | 920 |
| 1994-02-03 | 940 | 945 | 895 | 900 | 46,000 | 900 |
| 1994-02-02 | 950 | 950 | 940 | 950 | 61,000 | 950 |
| 1994-02-01 | 960 | 960 | 950 | 950 | 164,000 | 950 |
| 1994-01-28 | 836 | 851 | 835 | 850 | 19,000 | 850 |
| 1994-01-27 | 885 | 890 | 840 | 840 | 64,000 | 840 |
| 1994-01-26 | 830 | 870 | 830 | 870 | 29,000 | 870 |
| 1994-01-25 | 799 | 820 | 799 | 820 | 31,000 | 820 |
| 1994-01-24 | 800 | 800 | 800 | 800 | 17,000 | 800 |
| 1994-01-21 | 875 | 875 | 860 | 860 | 24,000 | 860 |
| 1994-01-20 | 879 | 879 | 870 | 875 | 23,000 | 875 |
| 1994-01-19 | 855 | 876 | 855 | 876 | 27,000 | 876 |
| 1994-01-18 | 860 | 861 | 855 | 855 | 16,000 | 855 |
| 1994-01-17 | 856 | 861 | 855 | 860 | 16,000 | 860 |
| 1994-01-14 | 851 | 862 | 851 | 855 | 42,000 | 855 |
| 1994-01-13 | 870 | 876 | 865 | 876 | 63,000 | 876 |
| 1994-01-12 | 829 | 850 | 829 | 850 | 53,000 | 850 |
| 1994-01-11 | 829 | 830 | 820 | 830 | 61,000 | 830 |
| 1994-01-10 | 755 | 809 | 755 | 809 | 67,000 | 809 |
| 1994-01-07 | 750 | 751 | 740 | 750 | 24,000 | 750 |
| 1994-01-06 | 750 | 755 | 749 | 750 | 12,000 | 750 |
| 1994-01-05 | 736 | 746 | 736 | 739 | 13,000 | 739 |
| 1994-01-04 | 736 | 736 | 736 | 736 | 20,000 | 736 |
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