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