1882 東亜道路工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 522 | 522 | 517 | 517 | 17,000 | 517 |
| 1996-12-27 | 543 | 543 | 527 | 528 | 14,000 | 528 |
| 1996-12-26 | 540 | 546 | 533 | 533 | 23,000 | 533 |
| 1996-12-25 | 549 | 549 | 544 | 544 | 14,000 | 544 |
| 1996-12-24 | 543 | 545 | 543 | 545 | 29,000 | 545 |
| 1996-12-20 | 549 | 549 | 547 | 549 | 21,000 | 549 |
| 1996-12-19 | 555 | 555 | 549 | 549 | 24,000 | 549 |
| 1996-12-18 | 560 | 560 | 560 | 560 | 13,000 | 560 |
| 1996-12-17 | 555 | 556 | 555 | 556 | 16,000 | 556 |
| 1996-12-16 | 556 | 576 | 556 | 556 | 9,000 | 556 |
| 1996-12-13 | 562 | 562 | 555 | 555 | 43,000 | 555 |
| 1996-12-12 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 1996-12-11 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1996-12-10 | 560 | 560 | 549 | 550 | 21,000 | 550 |
| 1996-12-09 | 568 | 568 | 555 | 555 | 16,000 | 555 |
| 1996-12-06 | 575 | 575 | 558 | 558 | 11,000 | 558 |
| 1996-12-05 | 550 | 575 | 550 | 575 | 11,000 | 575 |
| 1996-12-04 | 545 | 550 | 545 | 550 | 14,000 | 550 |
| 1996-12-03 | 562 | 562 | 551 | 551 | 41,000 | 551 |
| 1996-12-02 | 563 | 565 | 563 | 563 | 19,000 | 563 |
| 1996-11-29 | 575 | 578 | 570 | 570 | 10,000 | 570 |
| 1996-11-28 | 580 | 581 | 575 | 575 | 14,000 | 575 |
| 1996-11-27 | 585 | 585 | 580 | 580 | 32,000 | 580 |
| 1996-11-26 | 587 | 599 | 585 | 585 | 10,000 | 585 |
| 1996-11-25 | 595 | 595 | 586 | 586 | 10,000 | 586 |
| 1996-11-22 | 589 | 590 | 585 | 585 | 15,000 | 585 |
| 1996-11-21 | 591 | 599 | 590 | 590 | 26,000 | 590 |
| 1996-11-20 | 595 | 600 | 589 | 591 | 6,000 | 591 |
| 1996-11-19 | 595 | 595 | 587 | 587 | 6,000 | 587 |
| 1996-11-18 | 590 | 590 | 585 | 585 | 11,000 | 585 |
| 1996-11-15 | 592 | 599 | 588 | 590 | 50,000 | 590 |
| 1996-11-14 | 585 | 592 | 585 | 592 | 9,000 | 592 |
| 1996-11-13 | 586 | 593 | 585 | 585 | 24,000 | 585 |
| 1996-11-12 | 579 | 590 | 578 | 586 | 32,000 | 586 |
| 1996-11-11 | 589 | 589 | 578 | 578 | 19,000 | 578 |
| 1996-11-08 | 569 | 582 | 569 | 575 | 26,000 | 575 |
| 1996-11-07 | 576 | 576 | 567 | 569 | 27,000 | 569 |
| 1996-11-06 | 574 | 596 | 573 | 580 | 385,000 | 580 |
| 1996-11-05 | 565 | 565 | 563 | 563 | 14,000 | 563 |
| 1996-11-01 | 564 | 574 | 563 | 574 | 28,000 | 574 |
| 1996-10-31 | 563 | 565 | 563 | 563 | 17,000 | 563 |
| 1996-10-30 | 574 | 574 | 564 | 564 | 21,000 | 564 |
| 1996-10-29 | 575 | 575 | 571 | 571 | 10,000 | 571 |
| 1996-10-28 | 576 | 577 | 571 | 576 | 16,000 | 576 |
| 1996-10-25 | 575 | 589 | 575 | 579 | 57,000 | 579 |
| 1996-10-24 | 565 | 568 | 563 | 565 | 17,000 | 565 |
| 1996-10-23 | 576 | 577 | 565 | 565 | 27,000 | 565 |
| 1996-10-22 | 583 | 583 | 575 | 575 | 39,000 | 575 |
| 1996-10-21 | 610 | 610 | 596 | 596 | 23,000 | 596 |
| 1996-10-18 | 573 | 601 | 573 | 595 | 39,000 | 595 |
| 1996-10-17 | 570 | 574 | 570 | 570 | 36,000 | 570 |
| 1996-10-16 | 568 | 575 | 565 | 571 | 92,000 | 571 |
| 1996-10-15 | 565 | 570 | 563 | 567 | 89,000 | 567 |
| 1996-10-14 | 566 | 570 | 565 | 567 | 31,000 | 567 |
| 1996-10-11 | 590 | 599 | 560 | 563 | 118,000 | 563 |
| 1996-10-09 | 600 | 600 | 599 | 599 | 24,000 | 599 |
| 1996-10-08 | 606 | 606 | 604 | 604 | 24,000 | 604 |
| 1996-10-07 | 608 | 608 | 606 | 606 | 15,000 | 606 |
| 1996-10-04 | 615 | 615 | 597 | 610 | 19,000 | 610 |
| 1996-10-03 | 610 | 610 | 596 | 596 | 24,000 | 596 |
| 1996-10-02 | 629 | 629 | 609 | 609 | 19,000 | 609 |
| 1996-10-01 | 612 | 626 | 610 | 625 | 13,000 | 625 |
| 1996-09-30 | 627 | 627 | 611 | 614 | 12,000 | 614 |
| 1996-09-27 | 610 | 629 | 609 | 629 | 8,000 | 629 |
| 1996-09-26 | 620 | 630 | 620 | 630 | 7,000 | 630 |
| 1996-09-25 | 640 | 640 | 608 | 608 | 12,000 | 608 |
| 1996-09-24 | 640 | 648 | 610 | 610 | 32,000 | 610 |
| 1996-09-20 | 630 | 638 | 628 | 628 | 1,384,000 | 628 |
| 1996-09-19 | 640 | 640 | 620 | 628 | 1,363,000 | 628 |
| 1996-09-18 | 625 | 630 | 622 | 630 | 35,000 | 630 |
| 1996-09-17 | 607 | 607 | 600 | 605 | 19,000 | 605 |
| 1996-09-13 | 577 | 597 | 577 | 597 | 13,000 | 597 |
| 1996-09-12 | 585 | 585 | 580 | 582 | 4,000 | 582 |
| 1996-09-11 | 596 | 596 | 590 | 590 | 12,000 | 590 |
| 1996-09-10 | 596 | 596 | 590 | 596 | 7,000 | 596 |
| 1996-09-09 | 599 | 599 | 578 | 578 | 26,000 | 578 |
| 1996-09-06 | 582 | 590 | 582 | 589 | 11,000 | 589 |
| 1996-09-05 | 580 | 585 | 580 | 585 | 8,000 | 585 |
| 1996-09-04 | 590 | 591 | 579 | 585 | 9,000 | 585 |
| 1996-09-03 | 579 | 599 | 579 | 599 | 11,000 | 599 |
| 1996-09-02 | 585 | 585 | 584 | 584 | 7,000 | 584 |
| 1996-08-30 | 582 | 599 | 573 | 581 | 34,000 | 581 |
| 1996-08-29 | 586 | 589 | 582 | 589 | 11,000 | 589 |
| 1996-08-28 | 600 | 600 | 582 | 582 | 26,000 | 582 |
| 1996-08-27 | 593 | 593 | 590 | 593 | 13,000 | 593 |
| 1996-08-26 | 620 | 623 | 593 | 593 | 5,000 | 593 |
| 1996-08-23 | 635 | 635 | 620 | 620 | 23,000 | 620 |
| 1996-08-22 | 618 | 638 | 618 | 635 | 59,000 | 635 |
| 1996-08-21 | 608 | 619 | 608 | 618 | 22,000 | 618 |
| 1996-08-20 | 619 | 619 | 605 | 618 | 8,000 | 618 |
| 1996-08-19 | 595 | 619 | 595 | 619 | 9,000 | 619 |
| 1996-08-16 | 588 | 590 | 585 | 585 | 9,000 | 585 |
| 1996-08-15 | 585 | 586 | 585 | 586 | 3,000 | 586 |
| 1996-08-14 | 582 | 590 | 582 | 590 | 12,000 | 590 |
| 1996-08-13 | 576 | 580 | 565 | 572 | 28,000 | 572 |
| 1996-08-12 | 556 | 556 | 556 | 556 | 47,000 | 556 |
| 1996-08-09 | 590 | 605 | 580 | 596 | 30,000 | 596 |
| 1996-08-08 | 600 | 610 | 590 | 590 | 40,000 | 590 |
| 1996-08-07 | 610 | 610 | 600 | 600 | 13,000 | 600 |
| 1996-08-06 | 602 | 615 | 602 | 610 | 13,000 | 610 |
| 1996-08-05 | 618 | 618 | 600 | 602 | 25,000 | 602 |
| 1996-08-02 | 627 | 627 | 618 | 618 | 3,000 | 618 |
| 1996-08-01 | 620 | 620 | 601 | 617 | 18,000 | 617 |
| 1996-07-31 | 640 | 640 | 600 | 600 | 5,000 | 600 |
| 1996-07-30 | 641 | 660 | 640 | 640 | 27,000 | 640 |
| 1996-07-29 | 660 | 660 | 658 | 658 | 6,000 | 658 |
| 1996-07-26 | 651 | 670 | 641 | 670 | 11,000 | 670 |
| 1996-07-25 | 660 | 660 | 640 | 650 | 27,000 | 650 |
| 1996-07-24 | 650 | 650 | 640 | 640 | 18,000 | 640 |
| 1996-07-23 | 638 | 650 | 638 | 640 | 16,000 | 640 |
| 1996-07-22 | 680 | 680 | 648 | 648 | 10,000 | 648 |
| 1996-07-19 | 690 | 690 | 670 | 670 | 19,000 | 670 |
| 1996-07-18 | 671 | 680 | 671 | 680 | 13,000 | 680 |
| 1996-07-17 | 674 | 674 | 670 | 670 | 21,000 | 670 |
| 1996-07-16 | 684 | 684 | 670 | 671 | 10,000 | 671 |
| 1996-07-12 | 684 | 685 | 676 | 685 | 20,000 | 685 |
| 1996-07-11 | 683 | 686 | 683 | 685 | 6,000 | 685 |
| 1996-07-10 | 702 | 702 | 702 | 702 | 14,000 | 702 |
| 1996-07-09 | 683 | 683 | 682 | 682 | 3,000 | 682 |
| 1996-07-08 | 682 | 686 | 682 | 683 | 25,000 | 683 |
| 1996-07-05 | 705 | 705 | 682 | 682 | 38,000 | 682 |
| 1996-07-04 | 700 | 709 | 700 | 709 | 11,000 | 709 |
| 1996-07-03 | 704 | 704 | 696 | 696 | 15,000 | 696 |
| 1996-07-02 | 702 | 704 | 701 | 704 | 18,000 | 704 |
| 1996-07-01 | 711 | 711 | 700 | 700 | 11,000 | 700 |
| 1996-06-28 | 706 | 706 | 700 | 701 | 21,000 | 701 |
| 1996-06-27 | 705 | 710 | 701 | 710 | 18,000 | 710 |
| 1996-06-26 | 709 | 709 | 699 | 707 | 31,000 | 707 |
| 1996-06-25 | 720 | 720 | 705 | 715 | 19,000 | 715 |
| 1996-06-24 | 706 | 706 | 700 | 700 | 24,000 | 700 |
| 1996-06-21 | 701 | 705 | 700 | 705 | 16,000 | 705 |
| 1996-06-20 | 705 | 705 | 705 | 705 | 7,000 | 705 |
| 1996-06-19 | 708 | 708 | 705 | 705 | 6,000 | 705 |
| 1996-06-18 | 704 | 708 | 704 | 708 | 27,000 | 708 |
| 1996-06-17 | 716 | 716 | 705 | 705 | 48,000 | 705 |
| 1996-06-14 | 716 | 719 | 716 | 716 | 72,000 | 716 |
| 1996-06-13 | 718 | 718 | 702 | 706 | 37,000 | 706 |
| 1996-06-12 | 708 | 710 | 705 | 708 | 58,000 | 708 |
| 1996-06-11 | 701 | 710 | 701 | 710 | 23,000 | 710 |
| 1996-06-10 | 720 | 720 | 700 | 700 | 23,000 | 700 |
| 1996-06-07 | 725 | 730 | 720 | 720 | 11,000 | 720 |
| 1996-06-06 | 719 | 734 | 719 | 734 | 8,000 | 734 |
| 1996-06-05 | 731 | 731 | 720 | 720 | 9,000 | 720 |
| 1996-06-04 | 711 | 711 | 695 | 695 | 26,000 | 695 |
| 1996-06-03 | 735 | 735 | 710 | 710 | 42,000 | 710 |
| 1996-05-31 | 735 | 740 | 726 | 740 | 9,000 | 740 |
| 1996-05-30 | 740 | 740 | 725 | 725 | 9,000 | 725 |
| 1996-05-29 | 726 | 735 | 723 | 723 | 23,000 | 723 |
| 1996-05-28 | 722 | 726 | 722 | 726 | 13,000 | 726 |
| 1996-05-27 | 732 | 732 | 722 | 722 | 9,000 | 722 |
| 1996-05-24 | 730 | 731 | 725 | 725 | 25,000 | 725 |
| 1996-05-23 | 730 | 730 | 721 | 730 | 38,000 | 730 |
| 1996-05-22 | 750 | 750 | 731 | 731 | 40,000 | 731 |
| 1996-05-21 | 750 | 753 | 745 | 750 | 23,000 | 750 |
| 1996-05-20 | 751 | 770 | 751 | 760 | 57,000 | 760 |
| 1996-05-17 | 751 | 770 | 751 | 752 | 55,000 | 752 |
| 1996-05-16 | 751 | 761 | 736 | 742 | 38,000 | 742 |
| 1996-05-15 | 740 | 750 | 727 | 750 | 27,000 | 750 |
| 1996-05-14 | 750 | 750 | 730 | 745 | 32,000 | 745 |
| 1996-05-13 | 755 | 755 | 750 | 750 | 26,000 | 750 |
| 1996-05-10 | 780 | 780 | 759 | 770 | 18,000 | 770 |
| 1996-05-09 | 791 | 794 | 770 | 780 | 73,000 | 780 |
| 1996-05-08 | 750 | 775 | 750 | 770 | 19,000 | 770 |
| 1996-05-07 | 779 | 782 | 750 | 750 | 30,000 | 750 |
| 1996-05-02 | 748 | 795 | 747 | 780 | 67,000 | 780 |
| 1996-05-01 | 760 | 761 | 741 | 741 | 54,000 | 741 |
| 1996-04-30 | 750 | 773 | 750 | 753 | 29,000 | 753 |
| 1996-04-26 | 780 | 788 | 761 | 765 | 27,000 | 765 |
| 1996-04-25 | 779 | 786 | 770 | 780 | 71,000 | 780 |
| 1996-04-24 | 777 | 782 | 771 | 771 | 59,000 | 771 |
| 1996-04-23 | 775 | 781 | 775 | 777 | 54,000 | 777 |
| 1996-04-22 | 810 | 810 | 785 | 785 | 122,000 | 785 |
| 1996-04-19 | 770 | 805 | 770 | 800 | 149,000 | 800 |
| 1996-04-18 | 799 | 800 | 770 | 775 | 57,000 | 775 |
| 1996-04-17 | 794 | 816 | 794 | 800 | 159,000 | 800 |
| 1996-04-16 | 830 | 832 | 782 | 784 | 349,000 | 784 |
| 1996-04-15 | 880 | 888 | 830 | 843 | 615,000 | 843 |
| 1996-04-12 | 780 | 870 | 780 | 870 | 1,223,000 | 870 |
| 1996-04-11 | 695 | 770 | 695 | 770 | 543,000 | 770 |
| 1996-04-10 | 666 | 690 | 666 | 690 | 119,000 | 690 |
| 1996-04-09 | 652 | 665 | 652 | 665 | 39,000 | 665 |
| 1996-04-08 | 659 | 665 | 652 | 660 | 58,000 | 660 |
| 1996-04-05 | 636 | 658 | 635 | 652 | 66,000 | 652 |
| 1996-04-04 | 630 | 635 | 625 | 635 | 33,000 | 635 |
| 1996-04-03 | 640 | 640 | 630 | 630 | 49,000 | 630 |
| 1996-04-02 | 631 | 640 | 631 | 640 | 16,000 | 640 |
| 1996-04-01 | 629 | 630 | 625 | 630 | 38,000 | 630 |
| 1996-03-29 | 620 | 630 | 620 | 630 | 8,000 | 630 |
| 1996-03-28 | 620 | 621 | 620 | 620 | 18,000 | 620 |
| 1996-03-27 | 620 | 620 | 610 | 610 | 14,000 | 610 |
| 1996-03-26 | 610 | 628 | 600 | 620 | 23,000 | 620 |
| 1996-03-25 | 609 | 611 | 609 | 609 | 28,000 | 609 |
| 1996-03-22 | 616 | 629 | 603 | 629 | 7,000 | 629 |
| 1996-03-21 | 608 | 615 | 600 | 615 | 359,000 | 615 |
| 1996-03-19 | 588 | 600 | 588 | 600 | 42,000 | 600 |
| 1996-03-18 | 595 | 595 | 586 | 586 | 19,000 | 586 |
| 1996-03-15 | 590 | 590 | 582 | 582 | 7,000 | 582 |
| 1996-03-14 | 610 | 612 | 600 | 600 | 32,000 | 600 |
| 1996-03-13 | 620 | 621 | 610 | 610 | 15,000 | 610 |
| 1996-03-12 | 611 | 615 | 611 | 615 | 6,000 | 615 |
| 1996-03-11 | 610 | 621 | 610 | 610 | 13,000 | 610 |
| 1996-03-08 | 625 | 625 | 608 | 608 | 30,000 | 608 |
| 1996-03-07 | 606 | 606 | 603 | 605 | 15,000 | 605 |
| 1996-03-06 | 610 | 610 | 606 | 606 | 12,000 | 606 |
| 1996-03-04 | 611 | 611 | 611 | 611 | 4,000 | 611 |
| 1996-03-01 | 629 | 629 | 611 | 611 | 11,000 | 611 |
| 1996-02-29 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 1996-02-28 | 622 | 630 | 620 | 630 | 5,000 | 630 |
| 1996-02-27 | 631 | 635 | 630 | 630 | 8,000 | 630 |
| 1996-02-26 | 638 | 645 | 635 | 645 | 29,000 | 645 |
| 1996-02-23 | 611 | 630 | 610 | 630 | 44,000 | 630 |
| 1996-02-22 | 610 | 610 | 605 | 605 | 15,000 | 605 |
| 1996-02-21 | 615 | 615 | 611 | 611 | 15,000 | 611 |
| 1996-02-20 | 620 | 620 | 610 | 611 | 18,000 | 611 |
| 1996-02-19 | 620 | 625 | 615 | 615 | 12,000 | 615 |
| 1996-02-16 | 626 | 626 | 620 | 620 | 21,000 | 620 |
| 1996-02-15 | 631 | 635 | 625 | 635 | 22,000 | 635 |
| 1996-02-14 | 639 | 640 | 630 | 631 | 8,000 | 631 |
| 1996-02-13 | 635 | 636 | 629 | 629 | 24,000 | 629 |
| 1996-02-09 | 630 | 631 | 620 | 631 | 10,000 | 631 |
| 1996-02-08 | 639 | 645 | 638 | 640 | 41,000 | 640 |
| 1996-02-07 | 635 | 640 | 634 | 640 | 15,000 | 640 |
| 1996-02-06 | 636 | 640 | 635 | 636 | 36,000 | 636 |
| 1996-02-05 | 635 | 648 | 634 | 636 | 76,000 | 636 |
| 1996-02-02 | 625 | 635 | 625 | 634 | 51,000 | 634 |
| 1996-02-01 | 635 | 635 | 625 | 625 | 49,000 | 625 |
| 1996-01-31 | 625 | 630 | 625 | 625 | 31,000 | 625 |
| 1996-01-30 | 615 | 620 | 615 | 620 | 39,000 | 620 |
| 1996-01-29 | 625 | 625 | 615 | 615 | 23,000 | 615 |
| 1996-01-26 | 615 | 615 | 613 | 615 | 16,000 | 615 |
| 1996-01-25 | 619 | 619 | 615 | 615 | 10,000 | 615 |
| 1996-01-24 | 615 | 615 | 610 | 615 | 23,000 | 615 |
| 1996-01-23 | 619 | 619 | 615 | 619 | 27,000 | 619 |
| 1996-01-22 | 625 | 625 | 619 | 619 | 24,000 | 619 |
| 1996-01-19 | 616 | 619 | 616 | 619 | 17,000 | 619 |
| 1996-01-18 | 631 | 631 | 616 | 616 | 40,000 | 616 |
| 1996-01-17 | 636 | 636 | 630 | 630 | 55,000 | 630 |
| 1996-01-16 | 637 | 640 | 630 | 630 | 69,000 | 630 |
| 1996-01-12 | 619 | 644 | 619 | 630 | 52,000 | 630 |
| 1996-01-11 | 633 | 633 | 615 | 615 | 44,000 | 615 |
| 1996-01-10 | 626 | 640 | 626 | 638 | 42,000 | 638 |
| 1996-01-09 | 644 | 644 | 621 | 626 | 51,000 | 626 |
| 1996-01-08 | 647 | 648 | 630 | 645 | 69,000 | 645 |
| 1996-01-05 | 602 | 650 | 601 | 648 | 75,000 | 648 |
| 1996-01-04 | 596 | 603 | 596 | 601 | 19,000 | 601 |
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