1882 東亜道路工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 600 | 600 | 596 | 600 | 15,000 | 600 |
| 1995-12-28 | 599 | 600 | 596 | 596 | 23,000 | 596 |
| 1995-12-27 | 595 | 600 | 595 | 598 | 45,000 | 598 |
| 1995-12-26 | 598 | 598 | 585 | 595 | 37,000 | 595 |
| 1995-12-25 | 587 | 595 | 587 | 594 | 56,000 | 594 |
| 1995-12-22 | 599 | 599 | 580 | 587 | 54,000 | 587 |
| 1995-12-21 | 570 | 570 | 561 | 570 | 71,000 | 570 |
| 1995-12-20 | 555 | 570 | 551 | 570 | 97,000 | 570 |
| 1995-12-19 | 552 | 553 | 538 | 551 | 25,000 | 551 |
| 1995-12-18 | 557 | 557 | 555 | 557 | 33,000 | 557 |
| 1995-12-15 | 553 | 555 | 550 | 550 | 50,000 | 550 |
| 1995-12-14 | 541 | 555 | 535 | 550 | 96,000 | 550 |
| 1995-12-13 | 543 | 543 | 536 | 540 | 25,000 | 540 |
| 1995-12-12 | 543 | 543 | 540 | 541 | 28,000 | 541 |
| 1995-12-11 | 555 | 555 | 543 | 543 | 61,000 | 543 |
| 1995-12-08 | 544 | 550 | 543 | 550 | 79,000 | 550 |
| 1995-12-07 | 560 | 569 | 540 | 544 | 329,000 | 544 |
| 1995-12-06 | 550 | 550 | 549 | 549 | 10,000 | 549 |
| 1995-12-05 | 550 | 550 | 549 | 549 | 12,000 | 549 |
| 1995-12-04 | 550 | 550 | 546 | 550 | 20,000 | 550 |
| 1995-12-01 | 548 | 548 | 545 | 545 | 5,000 | 545 |
| 1995-11-30 | 540 | 548 | 540 | 548 | 16,000 | 548 |
| 1995-11-29 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 1995-11-28 | 548 | 548 | 525 | 525 | 6,000 | 525 |
| 1995-11-27 | 523 | 550 | 523 | 550 | 9,000 | 550 |
| 1995-11-24 | 540 | 540 | 522 | 522 | 9,000 | 522 |
| 1995-11-22 | 535 | 535 | 531 | 531 | 7,000 | 531 |
| 1995-11-21 | 535 | 535 | 535 | 535 | 7,000 | 535 |
| 1995-11-20 | 535 | 540 | 535 | 535 | 8,000 | 535 |
| 1995-11-17 | 530 | 531 | 521 | 525 | 18,000 | 525 |
| 1995-11-16 | 528 | 528 | 528 | 528 | 4,000 | 528 |
| 1995-11-15 | 531 | 531 | 530 | 530 | 6,000 | 530 |
| 1995-11-14 | 531 | 531 | 531 | 531 | 5,000 | 531 |
| 1995-11-13 | 545 | 545 | 531 | 531 | 13,000 | 531 |
| 1995-11-10 | 536 | 545 | 536 | 541 | 10,000 | 541 |
| 1995-11-09 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1995-11-08 | 528 | 535 | 528 | 530 | 5,000 | 530 |
| 1995-11-07 | 531 | 531 | 531 | 531 | 5,000 | 531 |
| 1995-11-06 | 540 | 555 | 531 | 555 | 17,000 | 555 |
| 1995-11-02 | 516 | 521 | 516 | 521 | 4,000 | 521 |
| 1995-11-01 | 510 | 515 | 510 | 515 | 9,000 | 515 |
| 1995-10-31 | 536 | 536 | 535 | 535 | 11,000 | 535 |
| 1995-10-30 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1995-10-27 | 547 | 547 | 540 | 540 | 23,000 | 540 |
| 1995-10-26 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1995-10-25 | 561 | 565 | 547 | 565 | 12,000 | 565 |
| 1995-10-24 | 550 | 551 | 550 | 551 | 4,000 | 551 |
| 1995-10-23 | 550 | 551 | 550 | 551 | 8,000 | 551 |
| 1995-10-20 | 561 | 565 | 560 | 564 | 9,000 | 564 |
| 1995-10-19 | 560 | 560 | 559 | 559 | 8,000 | 559 |
| 1995-10-18 | 553 | 560 | 553 | 560 | 5,000 | 560 |
| 1995-10-17 | 553 | 553 | 550 | 553 | 21,000 | 553 |
| 1995-10-16 | 553 | 553 | 553 | 553 | 3,000 | 553 |
| 1995-10-13 | 562 | 562 | 551 | 551 | 9,000 | 551 |
| 1995-10-12 | 566 | 566 | 561 | 561 | 11,000 | 561 |
| 1995-10-11 | 585 | 585 | 565 | 565 | 21,000 | 565 |
| 1995-10-09 | 575 | 575 | 570 | 570 | 3,000 | 570 |
| 1995-10-06 | 585 | 585 | 580 | 585 | 10,000 | 585 |
| 1995-10-04 | 579 | 590 | 579 | 590 | 6,000 | 590 |
| 1995-10-03 | 585 | 589 | 585 | 589 | 11,000 | 589 |
| 1995-10-02 | 585 | 585 | 585 | 585 | 11,000 | 585 |
| 1995-09-29 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1995-09-28 | 590 | 590 | 585 | 590 | 5,000 | 590 |
| 1995-09-27 | 585 | 585 | 581 | 583 | 23,000 | 583 |
| 1995-09-26 | 584 | 590 | 584 | 590 | 12,000 | 590 |
| 1995-09-25 | 599 | 599 | 585 | 585 | 11,000 | 585 |
| 1995-09-22 | 595 | 595 | 580 | 582 | 9,000 | 582 |
| 1995-09-21 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1995-09-20 | 640 | 640 | 610 | 610 | 62,000 | 610 |
| 1995-09-19 | 620 | 636 | 618 | 620 | 29,000 | 620 |
| 1995-09-18 | 644 | 644 | 620 | 620 | 41,000 | 620 |
| 1995-09-14 | 609 | 629 | 606 | 629 | 147,000 | 629 |
| 1995-09-13 | 601 | 601 | 589 | 599 | 32,000 | 599 |
| 1995-09-12 | 600 | 608 | 599 | 600 | 38,000 | 600 |
| 1995-09-11 | 580 | 609 | 580 | 599 | 61,000 | 599 |
| 1995-09-08 | 543 | 576 | 543 | 576 | 32,000 | 576 |
| 1995-09-07 | 543 | 553 | 535 | 535 | 11,000 | 535 |
| 1995-09-06 | 547 | 560 | 543 | 543 | 37,000 | 543 |
| 1995-09-05 | 558 | 558 | 541 | 543 | 5,000 | 543 |
| 1995-09-04 | 570 | 570 | 558 | 558 | 7,000 | 558 |
| 1995-09-01 | 575 | 580 | 568 | 570 | 23,000 | 570 |
| 1995-08-31 | 575 | 575 | 571 | 571 | 9,000 | 571 |
| 1995-08-30 | 570 | 580 | 568 | 580 | 28,000 | 580 |
| 1995-08-29 | 580 | 580 | 560 | 570 | 55,000 | 570 |
| 1995-08-28 | 580 | 580 | 572 | 572 | 9,000 | 572 |
| 1995-08-25 | 590 | 590 | 560 | 580 | 34,000 | 580 |
| 1995-08-24 | 580 | 580 | 575 | 580 | 11,000 | 580 |
| 1995-08-22 | 560 | 585 | 560 | 580 | 11,000 | 580 |
| 1995-08-21 | 585 | 585 | 580 | 580 | 14,000 | 580 |
| 1995-08-18 | 598 | 598 | 585 | 585 | 7,000 | 585 |
| 1995-08-17 | 575 | 600 | 570 | 598 | 26,000 | 598 |
| 1995-08-16 | 590 | 610 | 570 | 585 | 39,000 | 585 |
| 1995-08-15 | 563 | 590 | 563 | 580 | 46,000 | 580 |
| 1995-08-14 | 551 | 561 | 551 | 561 | 23,000 | 561 |
| 1995-08-11 | 547 | 547 | 545 | 547 | 5,000 | 547 |
| 1995-08-10 | 526 | 540 | 526 | 540 | 7,000 | 540 |
| 1995-08-09 | 520 | 528 | 520 | 525 | 11,000 | 525 |
| 1995-08-08 | 515 | 519 | 515 | 519 | 7,000 | 519 |
| 1995-08-07 | 534 | 534 | 521 | 521 | 10,000 | 521 |
| 1995-08-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-08-03 | 528 | 537 | 528 | 537 | 18,000 | 537 |
| 1995-08-02 | 527 | 527 | 504 | 508 | 16,000 | 508 |
| 1995-08-01 | 505 | 507 | 505 | 507 | 30,000 | 507 |
| 1995-07-31 | 501 | 510 | 501 | 506 | 45,000 | 506 |
| 1995-07-28 | 521 | 521 | 501 | 501 | 29,000 | 501 |
| 1995-07-27 | 500 | 520 | 500 | 520 | 36,000 | 520 |
| 1995-07-26 | 499 | 505 | 499 | 505 | 9,000 | 505 |
| 1995-07-25 | 525 | 525 | 500 | 500 | 24,000 | 500 |
| 1995-07-24 | 540 | 540 | 522 | 523 | 8,000 | 523 |
| 1995-07-21 | 529 | 530 | 521 | 530 | 8,000 | 530 |
| 1995-07-20 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1995-07-19 | 547 | 547 | 520 | 520 | 26,000 | 520 |
| 1995-07-18 | 574 | 574 | 546 | 546 | 14,000 | 546 |
| 1995-07-17 | 565 | 574 | 561 | 574 | 22,000 | 574 |
| 1995-07-14 | 569 | 569 | 560 | 565 | 16,000 | 565 |
| 1995-07-13 | 580 | 580 | 560 | 572 | 28,000 | 572 |
| 1995-07-12 | 540 | 579 | 540 | 570 | 48,000 | 570 |
| 1995-07-11 | 535 | 540 | 535 | 540 | 25,000 | 540 |
| 1995-07-10 | 545 | 545 | 535 | 539 | 45,000 | 539 |
| 1995-07-07 | 485 | 515 | 485 | 515 | 36,000 | 515 |
| 1995-07-06 | 485 | 485 | 475 | 479 | 9,000 | 479 |
| 1995-07-05 | 475 | 485 | 471 | 485 | 5,000 | 485 |
| 1995-07-04 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1995-07-03 | 480 | 480 | 471 | 471 | 5,000 | 471 |
| 1995-06-30 | 480 | 485 | 480 | 485 | 6,000 | 485 |
| 1995-06-29 | 489 | 490 | 471 | 485 | 14,000 | 485 |
| 1995-06-28 | 480 | 488 | 480 | 488 | 16,000 | 488 |
| 1995-06-27 | 519 | 519 | 490 | 490 | 15,000 | 490 |
| 1995-06-26 | 500 | 530 | 500 | 520 | 12,000 | 520 |
| 1995-06-23 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 1995-06-22 | 470 | 471 | 470 | 471 | 3,000 | 471 |
| 1995-06-21 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 1995-06-20 | 490 | 490 | 485 | 486 | 9,000 | 486 |
| 1995-06-19 | 482 | 487 | 482 | 487 | 4,000 | 487 |
| 1995-06-16 | 481 | 487 | 480 | 482 | 10,000 | 482 |
| 1995-06-15 | 464 | 470 | 464 | 470 | 20,000 | 470 |
| 1995-06-14 | 460 | 460 | 452 | 459 | 13,000 | 459 |
| 1995-06-13 | 465 | 465 | 455 | 455 | 28,000 | 455 |
| 1995-06-12 | 479 | 480 | 465 | 465 | 26,000 | 465 |
| 1995-06-09 | 470 | 481 | 470 | 481 | 26,000 | 481 |
| 1995-06-08 | 500 | 500 | 480 | 480 | 19,000 | 480 |
| 1995-06-07 | 520 | 520 | 500 | 501 | 29,000 | 501 |
| 1995-06-06 | 537 | 540 | 520 | 520 | 9,000 | 520 |
| 1995-06-05 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1995-06-02 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1995-06-01 | 540 | 545 | 540 | 545 | 9,000 | 545 |
| 1995-05-31 | 540 | 540 | 535 | 538 | 7,000 | 538 |
| 1995-05-30 | 535 | 545 | 535 | 545 | 11,000 | 545 |
| 1995-05-29 | 545 | 545 | 540 | 540 | 10,000 | 540 |
| 1995-05-26 | 546 | 546 | 545 | 545 | 21,000 | 545 |
| 1995-05-25 | 570 | 570 | 546 | 546 | 12,000 | 546 |
| 1995-05-24 | 541 | 543 | 541 | 543 | 2,000 | 543 |
| 1995-05-23 | 540 | 540 | 539 | 539 | 10,000 | 539 |
| 1995-05-22 | 553 | 553 | 540 | 545 | 12,000 | 545 |
| 1995-05-19 | 578 | 578 | 570 | 573 | 11,000 | 573 |
| 1995-05-18 | 585 | 586 | 580 | 580 | 11,000 | 580 |
| 1995-05-17 | 598 | 598 | 590 | 595 | 11,000 | 595 |
| 1995-05-16 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1995-05-15 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1995-05-12 | 591 | 603 | 591 | 603 | 5,000 | 603 |
| 1995-05-11 | 591 | 592 | 591 | 592 | 3,000 | 592 |
| 1995-05-10 | 630 | 630 | 591 | 591 | 16,000 | 591 |
| 1995-05-08 | 610 | 611 | 610 | 611 | 4,000 | 611 |
| 1995-05-02 | 610 | 616 | 606 | 610 | 10,000 | 610 |
| 1995-05-01 | 613 | 613 | 606 | 606 | 3,000 | 606 |
| 1995-04-28 | 620 | 620 | 613 | 613 | 12,000 | 613 |
| 1995-04-27 | 630 | 630 | 619 | 619 | 21,000 | 619 |
| 1995-04-25 | 600 | 631 | 600 | 630 | 15,000 | 630 |
| 1995-04-24 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1995-04-21 | 590 | 590 | 580 | 580 | 16,000 | 580 |
| 1995-04-20 | 570 | 590 | 570 | 590 | 4,000 | 590 |
| 1995-04-19 | 566 | 586 | 566 | 570 | 11,000 | 570 |
| 1995-04-18 | 590 | 590 | 586 | 586 | 2,000 | 586 |
| 1995-04-17 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-04-14 | 590 | 590 | 583 | 583 | 6,000 | 583 |
| 1995-04-13 | 590 | 590 | 581 | 586 | 23,000 | 586 |
| 1995-04-12 | 589 | 589 | 581 | 586 | 9,000 | 586 |
| 1995-04-11 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 1995-04-10 | 586 | 598 | 586 | 598 | 4,000 | 598 |
| 1995-04-07 | 598 | 598 | 598 | 598 | 3,000 | 598 |
| 1995-04-06 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1995-04-05 | 596 | 600 | 596 | 598 | 9,000 | 598 |
| 1995-04-04 | 587 | 596 | 580 | 596 | 17,000 | 596 |
| 1995-04-03 | 597 | 597 | 587 | 587 | 13,000 | 587 |
| 1995-03-31 | 608 | 618 | 606 | 607 | 9,000 | 607 |
| 1995-03-30 | 607 | 608 | 607 | 608 | 4,000 | 608 |
| 1995-03-29 | 606 | 610 | 600 | 610 | 11,000 | 610 |
| 1995-03-28 | 601 | 615 | 600 | 603 | 15,000 | 603 |
| 1995-03-27 | 575 | 589 | 575 | 589 | 57,000 | 589 |
| 1995-03-24 | 578 | 578 | 561 | 565 | 28,000 | 565 |
| 1995-03-23 | 600 | 600 | 559 | 559 | 50,000 | 559 |
| 1995-03-22 | 615 | 615 | 600 | 610 | 73,000 | 610 |
| 1995-03-17 | 660 | 660 | 655 | 655 | 9,000 | 655 |
| 1995-03-16 | 671 | 671 | 665 | 665 | 11,000 | 665 |
| 1995-03-15 | 670 | 670 | 670 | 670 | 9,000 | 670 |
| 1995-03-14 | 666 | 669 | 666 | 669 | 10,000 | 669 |
| 1995-03-13 | 703 | 703 | 655 | 655 | 45,000 | 655 |
| 1995-03-10 | 703 | 704 | 703 | 704 | 17,000 | 704 |
| 1995-03-09 | 701 | 703 | 701 | 703 | 6,000 | 703 |
| 1995-03-08 | 688 | 703 | 688 | 691 | 12,000 | 691 |
| 1995-03-07 | 686 | 686 | 685 | 685 | 4,000 | 685 |
| 1995-03-06 | 694 | 694 | 681 | 685 | 9,000 | 685 |
| 1995-03-03 | 685 | 687 | 685 | 687 | 3,000 | 687 |
| 1995-03-02 | 681 | 681 | 681 | 681 | 4,000 | 681 |
| 1995-03-01 | 700 | 700 | 681 | 681 | 17,000 | 681 |
| 1995-02-28 | 680 | 700 | 680 | 682 | 22,000 | 682 |
| 1995-02-27 | 670 | 680 | 670 | 680 | 26,000 | 680 |
| 1995-02-24 | 705 | 708 | 700 | 700 | 1,469,000 | 700 |
| 1995-02-23 | 700 | 700 | 690 | 692 | 1,435,000 | 692 |
| 1995-02-22 | 705 | 716 | 690 | 690 | 44,000 | 690 |
| 1995-02-21 | 720 | 720 | 711 | 711 | 12,000 | 711 |
| 1995-02-20 | 737 | 737 | 730 | 730 | 24,000 | 730 |
| 1995-02-17 | 740 | 755 | 740 | 740 | 38,000 | 740 |
| 1995-02-16 | 754 | 754 | 752 | 752 | 18,000 | 752 |
| 1995-02-15 | 762 | 762 | 750 | 752 | 12,000 | 752 |
| 1995-02-14 | 772 | 777 | 761 | 761 | 18,000 | 761 |
| 1995-02-13 | 802 | 802 | 802 | 802 | 13,000 | 802 |
| 1995-02-10 | 780 | 780 | 765 | 772 | 14,000 | 772 |
| 1995-02-09 | 769 | 770 | 762 | 770 | 9,000 | 770 |
| 1995-02-08 | 792 | 792 | 761 | 764 | 32,000 | 764 |
| 1995-02-07 | 811 | 811 | 792 | 792 | 16,000 | 792 |
| 1995-02-06 | 796 | 810 | 790 | 806 | 18,000 | 806 |
| 1995-02-03 | 812 | 820 | 795 | 795 | 48,000 | 795 |
| 1995-02-02 | 839 | 839 | 810 | 812 | 42,000 | 812 |
| 1995-02-01 | 894 | 895 | 864 | 864 | 135,000 | 864 |
| 1995-01-31 | 905 | 921 | 860 | 895 | 339,000 | 895 |
| 1995-01-30 | 860 | 905 | 860 | 895 | 470,000 | 895 |
| 1995-01-27 | 805 | 840 | 800 | 830 | 173,000 | 830 |
| 1995-01-26 | 820 | 822 | 800 | 805 | 90,000 | 805 |
| 1995-01-25 | 800 | 840 | 800 | 805 | 330,000 | 805 |
| 1995-01-24 | 711 | 770 | 706 | 760 | 62,000 | 760 |
| 1995-01-23 | 756 | 760 | 720 | 720 | 45,000 | 720 |
| 1995-01-20 | 762 | 771 | 751 | 760 | 63,000 | 760 |
| 1995-01-19 | 812 | 820 | 760 | 760 | 306,000 | 760 |
| 1995-01-18 | 812 | 812 | 812 | 812 | 222,000 | 812 |
| 1995-01-13 | 671 | 671 | 662 | 662 | 14,000 | 662 |
| 1995-01-12 | 681 | 681 | 681 | 681 | 8,000 | 681 |
| 1995-01-11 | 671 | 671 | 671 | 671 | 3,000 | 671 |
| 1995-01-10 | 670 | 671 | 670 | 670 | 6,000 | 670 |
| 1995-01-09 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 1995-01-06 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-01-05 | 715 | 715 | 710 | 710 | 5,000 | 710 |
| 1995-01-04 | 725 | 725 | 725 | 725 | 7,000 | 725 |
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
