1882 東亜道路工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 150 | 155 | 150 | 155 | 9,000 | 155 |
| 1997-12-29 | 150 | 150 | 150 | 150 | 14,000 | 150 |
| 1997-12-26 | 162 | 165 | 150 | 165 | 47,000 | 165 |
| 1997-12-25 | 160 | 170 | 155 | 155 | 37,000 | 155 |
| 1997-12-24 | 150 | 160 | 150 | 160 | 36,000 | 160 |
| 1997-12-22 | 155 | 155 | 150 | 155 | 35,000 | 155 |
| 1997-12-19 | 160 | 160 | 150 | 150 | 55,000 | 150 |
| 1997-12-18 | 160 | 160 | 154 | 154 | 37,000 | 154 |
| 1997-12-17 | 153 | 162 | 153 | 160 | 51,000 | 160 |
| 1997-12-16 | 160 | 161 | 152 | 152 | 61,000 | 152 |
| 1997-12-15 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 1997-12-12 | 165 | 165 | 160 | 161 | 21,000 | 161 |
| 1997-12-11 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 1997-12-10 | 165 | 165 | 160 | 165 | 62,000 | 165 |
| 1997-12-09 | 159 | 166 | 159 | 165 | 21,000 | 165 |
| 1997-12-08 | 161 | 161 | 160 | 160 | 10,000 | 160 |
| 1997-12-05 | 161 | 162 | 161 | 161 | 24,000 | 161 |
| 1997-12-04 | 160 | 161 | 160 | 161 | 4,000 | 161 |
| 1997-12-03 | 175 | 175 | 175 | 175 | 15,000 | 175 |
| 1997-12-02 | 160 | 175 | 160 | 175 | 11,000 | 175 |
| 1997-12-01 | 175 | 175 | 160 | 165 | 34,000 | 165 |
| 1997-11-28 | 186 | 186 | 160 | 175 | 56,000 | 175 |
| 1997-11-27 | 168 | 186 | 163 | 186 | 23,000 | 186 |
| 1997-11-26 | 180 | 182 | 161 | 173 | 89,000 | 173 |
| 1997-11-25 | 175 | 176 | 170 | 176 | 60,000 | 176 |
| 1997-11-21 | 185 | 190 | 185 | 190 | 70,000 | 190 |
| 1997-11-20 | 205 | 205 | 190 | 190 | 41,000 | 190 |
| 1997-11-19 | 214 | 214 | 209 | 210 | 35,000 | 210 |
| 1997-11-18 | 235 | 235 | 234 | 234 | 3,000 | 234 |
| 1997-11-17 | 236 | 240 | 235 | 235 | 16,000 | 235 |
| 1997-11-14 | 216 | 229 | 216 | 221 | 5,000 | 221 |
| 1997-11-13 | 211 | 211 | 210 | 211 | 11,000 | 211 |
| 1997-11-12 | 210 | 211 | 210 | 211 | 7,000 | 211 |
| 1997-11-11 | 211 | 212 | 210 | 210 | 22,000 | 210 |
| 1997-11-10 | 217 | 219 | 214 | 214 | 45,000 | 214 |
| 1997-11-07 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 1997-11-06 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1997-11-05 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1997-11-04 | 250 | 250 | 240 | 245 | 8,000 | 245 |
| 1997-10-31 | 225 | 235 | 225 | 235 | 8,000 | 235 |
| 1997-10-30 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1997-10-29 | 221 | 221 | 220 | 220 | 2,000 | 220 |
| 1997-10-28 | 230 | 230 | 216 | 216 | 19,000 | 216 |
| 1997-10-27 | 230 | 230 | 225 | 230 | 5,000 | 230 |
| 1997-10-24 | 220 | 229 | 220 | 229 | 10,000 | 229 |
| 1997-10-22 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1997-10-21 | 206 | 210 | 206 | 210 | 5,000 | 210 |
| 1997-10-20 | 209 | 209 | 205 | 205 | 10,000 | 205 |
| 1997-10-17 | 208 | 209 | 205 | 209 | 14,000 | 209 |
| 1997-10-16 | 201 | 203 | 201 | 203 | 4,000 | 203 |
| 1997-10-15 | 210 | 210 | 198 | 200 | 16,000 | 200 |
| 1997-10-14 | 205 | 205 | 193 | 200 | 36,000 | 200 |
| 1997-10-13 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1997-10-09 | 205 | 205 | 202 | 202 | 12,000 | 202 |
| 1997-10-08 | 200 | 202 | 200 | 202 | 6,000 | 202 |
| 1997-10-07 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1997-10-06 | 206 | 209 | 206 | 209 | 2,000 | 209 |
| 1997-10-03 | 185 | 196 | 185 | 196 | 10,000 | 196 |
| 1997-10-02 | 190 | 198 | 185 | 190 | 20,000 | 190 |
| 1997-10-01 | 210 | 210 | 200 | 200 | 17,000 | 200 |
| 1997-09-30 | 210 | 211 | 206 | 210 | 15,000 | 210 |
| 1997-09-29 | 211 | 211 | 208 | 210 | 12,000 | 210 |
| 1997-09-26 | 252 | 252 | 230 | 231 | 18,000 | 231 |
| 1997-09-25 | 277 | 277 | 252 | 252 | 19,000 | 252 |
| 1997-09-24 | 251 | 252 | 251 | 252 | 12,000 | 252 |
| 1997-09-22 | 255 | 255 | 250 | 251 | 20,000 | 251 |
| 1997-09-19 | 255 | 270 | 255 | 255 | 18,000 | 255 |
| 1997-09-18 | 250 | 260 | 250 | 260 | 11,000 | 260 |
| 1997-09-17 | 261 | 261 | 255 | 255 | 5,000 | 255 |
| 1997-09-16 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1997-09-12 | 255 | 255 | 255 | 255 | 19,000 | 255 |
| 1997-09-11 | 280 | 280 | 277 | 280 | 27,000 | 280 |
| 1997-09-10 | 275 | 280 | 275 | 275 | 8,000 | 275 |
| 1997-09-09 | 269 | 273 | 269 | 273 | 74,000 | 273 |
| 1997-09-08 | 258 | 269 | 254 | 269 | 12,000 | 269 |
| 1997-09-05 | 252 | 253 | 252 | 253 | 26,000 | 253 |
| 1997-09-04 | 251 | 252 | 251 | 252 | 12,000 | 252 |
| 1997-09-03 | 250 | 260 | 250 | 259 | 49,000 | 259 |
| 1997-09-02 | 250 | 250 | 245 | 250 | 8,000 | 250 |
| 1997-09-01 | 258 | 258 | 257 | 257 | 3,000 | 257 |
| 1997-08-29 | 259 | 259 | 259 | 259 | 10,000 | 259 |
| 1997-08-28 | 259 | 259 | 258 | 259 | 8,000 | 259 |
| 1997-08-27 | 264 | 264 | 260 | 260 | 7,000 | 260 |
| 1997-08-26 | 270 | 270 | 265 | 265 | 5,000 | 265 |
| 1997-08-25 | 280 | 283 | 280 | 283 | 20,000 | 283 |
| 1997-08-22 | 263 | 263 | 255 | 255 | 19,000 | 255 |
| 1997-08-21 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1997-08-20 | 273 | 273 | 265 | 265 | 27,000 | 265 |
| 1997-08-19 | 280 | 280 | 275 | 275 | 86,000 | 275 |
| 1997-08-18 | 273 | 273 | 273 | 273 | 6,000 | 273 |
| 1997-08-15 | 300 | 300 | 288 | 288 | 44,000 | 288 |
| 1997-08-14 | 280 | 290 | 275 | 290 | 17,000 | 290 |
| 1997-08-13 | 277 | 277 | 264 | 270 | 18,000 | 270 |
| 1997-08-12 | 253 | 259 | 253 | 259 | 15,000 | 259 |
| 1997-08-11 | 236 | 253 | 236 | 243 | 24,000 | 243 |
| 1997-08-08 | 231 | 238 | 228 | 236 | 41,000 | 236 |
| 1997-08-07 | 250 | 250 | 220 | 230 | 94,000 | 230 |
| 1997-08-06 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 1997-08-05 | 250 | 258 | 245 | 255 | 29,000 | 255 |
| 1997-08-04 | 253 | 263 | 253 | 258 | 9,000 | 258 |
| 1997-08-01 | 245 | 246 | 241 | 246 | 26,000 | 246 |
| 1997-07-31 | 255 | 255 | 244 | 245 | 65,000 | 245 |
| 1997-07-30 | 265 | 275 | 265 | 270 | 4,000 | 270 |
| 1997-07-29 | 282 | 282 | 275 | 280 | 19,000 | 280 |
| 1997-07-28 | 290 | 290 | 285 | 285 | 9,000 | 285 |
| 1997-07-25 | 300 | 300 | 290 | 290 | 18,000 | 290 |
| 1997-07-24 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1997-07-23 | 291 | 291 | 277 | 280 | 10,000 | 280 |
| 1997-07-22 | 286 | 295 | 286 | 290 | 18,000 | 290 |
| 1997-07-18 | 280 | 295 | 280 | 295 | 17,000 | 295 |
| 1997-07-17 | 290 | 295 | 277 | 285 | 22,000 | 285 |
| 1997-07-16 | 299 | 299 | 295 | 295 | 14,000 | 295 |
| 1997-07-15 | 316 | 316 | 299 | 299 | 18,000 | 299 |
| 1997-07-14 | 330 | 330 | 320 | 321 | 19,000 | 321 |
| 1997-07-11 | 325 | 325 | 325 | 325 | 7,000 | 325 |
| 1997-07-10 | 320 | 325 | 320 | 325 | 18,000 | 325 |
| 1997-07-09 | 330 | 330 | 325 | 325 | 6,000 | 325 |
| 1997-07-08 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 1997-07-07 | 335 | 336 | 335 | 335 | 33,000 | 335 |
| 1997-07-04 | 332 | 332 | 332 | 332 | 11,000 | 332 |
| 1997-07-03 | 333 | 334 | 332 | 332 | 6,000 | 332 |
| 1997-07-02 | 333 | 333 | 332 | 333 | 15,000 | 333 |
| 1997-07-01 | 338 | 338 | 332 | 332 | 18,000 | 332 |
| 1997-06-30 | 343 | 343 | 337 | 337 | 13,000 | 337 |
| 1997-06-27 | 336 | 337 | 336 | 336 | 22,000 | 336 |
| 1997-06-26 | 340 | 349 | 340 | 349 | 12,000 | 349 |
| 1997-06-25 | 340 | 340 | 336 | 340 | 28,000 | 340 |
| 1997-06-24 | 340 | 340 | 340 | 340 | 53,000 | 340 |
| 1997-06-23 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1997-06-20 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 1997-06-19 | 340 | 340 | 333 | 340 | 12,000 | 340 |
| 1997-06-18 | 341 | 343 | 340 | 340 | 21,000 | 340 |
| 1997-06-17 | 343 | 343 | 340 | 340 | 16,000 | 340 |
| 1997-06-16 | 340 | 340 | 340 | 340 | 12,000 | 340 |
| 1997-06-13 | 342 | 342 | 338 | 338 | 30,000 | 338 |
| 1997-06-12 | 335 | 338 | 335 | 337 | 38,000 | 337 |
| 1997-06-11 | 336 | 338 | 330 | 335 | 28,000 | 335 |
| 1997-06-10 | 330 | 336 | 330 | 336 | 15,000 | 336 |
| 1997-06-09 | 335 | 335 | 325 | 325 | 9,000 | 325 |
| 1997-06-06 | 336 | 338 | 336 | 336 | 68,000 | 336 |
| 1997-06-04 | 330 | 339 | 330 | 336 | 6,000 | 336 |
| 1997-06-03 | 332 | 340 | 330 | 340 | 19,000 | 340 |
| 1997-06-02 | 335 | 335 | 331 | 331 | 7,000 | 331 |
| 1997-05-30 | 331 | 340 | 331 | 340 | 25,000 | 340 |
| 1997-05-29 | 340 | 341 | 335 | 335 | 15,000 | 335 |
| 1997-05-28 | 335 | 340 | 335 | 340 | 55,000 | 340 |
| 1997-05-27 | 335 | 335 | 331 | 331 | 6,000 | 331 |
| 1997-05-26 | 340 | 340 | 325 | 325 | 21,000 | 325 |
| 1997-05-23 | 345 | 345 | 340 | 340 | 18,000 | 340 |
| 1997-05-22 | 335 | 340 | 335 | 340 | 9,000 | 340 |
| 1997-05-21 | 341 | 341 | 335 | 335 | 29,000 | 335 |
| 1997-05-20 | 342 | 344 | 342 | 344 | 27,000 | 344 |
| 1997-05-19 | 344 | 344 | 335 | 340 | 18,000 | 340 |
| 1997-05-16 | 330 | 344 | 330 | 344 | 38,000 | 344 |
| 1997-05-15 | 345 | 345 | 330 | 330 | 41,000 | 330 |
| 1997-05-14 | 345 | 349 | 345 | 349 | 3,000 | 349 |
| 1997-05-13 | 348 | 353 | 344 | 344 | 30,000 | 344 |
| 1997-05-12 | 339 | 343 | 339 | 343 | 28,000 | 343 |
| 1997-05-09 | 338 | 339 | 338 | 339 | 12,000 | 339 |
| 1997-05-08 | 339 | 339 | 333 | 339 | 25,000 | 339 |
| 1997-05-07 | 349 | 350 | 339 | 339 | 31,000 | 339 |
| 1997-05-06 | 341 | 356 | 341 | 356 | 47,000 | 356 |
| 1997-05-02 | 360 | 360 | 336 | 336 | 378,000 | 336 |
| 1997-05-01 | 350 | 368 | 350 | 360 | 21,000 | 360 |
| 1997-04-30 | 347 | 358 | 347 | 350 | 16,000 | 350 |
| 1997-04-28 | 334 | 334 | 334 | 334 | 10,000 | 334 |
| 1997-04-25 | 363 | 363 | 348 | 348 | 16,000 | 348 |
| 1997-04-24 | 337 | 345 | 333 | 338 | 15,000 | 338 |
| 1997-04-23 | 336 | 345 | 336 | 336 | 30,000 | 336 |
| 1997-04-22 | 326 | 348 | 326 | 340 | 34,000 | 340 |
| 1997-04-21 | 321 | 332 | 321 | 332 | 16,000 | 332 |
| 1997-04-18 | 310 | 319 | 310 | 311 | 14,000 | 311 |
| 1997-04-17 | 304 | 305 | 300 | 305 | 12,000 | 305 |
| 1997-04-16 | 281 | 282 | 281 | 282 | 17,000 | 282 |
| 1997-04-15 | 276 | 291 | 276 | 281 | 21,000 | 281 |
| 1997-04-14 | 288 | 288 | 285 | 288 | 9,000 | 288 |
| 1997-04-11 | 280 | 285 | 278 | 285 | 41,000 | 285 |
| 1997-04-10 | 285 | 286 | 275 | 285 | 32,000 | 285 |
| 1997-04-09 | 299 | 299 | 283 | 283 | 33,000 | 283 |
| 1997-04-08 | 316 | 320 | 295 | 296 | 29,000 | 296 |
| 1997-04-07 | 325 | 325 | 321 | 321 | 10,000 | 321 |
| 1997-04-04 | 360 | 365 | 356 | 365 | 13,000 | 365 |
| 1997-04-03 | 363 | 363 | 361 | 361 | 6,000 | 361 |
| 1997-04-02 | 370 | 370 | 362 | 362 | 4,000 | 362 |
| 1997-04-01 | 369 | 369 | 364 | 369 | 16,000 | 369 |
| 1997-03-31 | 371 | 372 | 371 | 372 | 8,000 | 372 |
| 1997-03-28 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 1997-03-27 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1997-03-26 | 380 | 388 | 378 | 380 | 6,000 | 380 |
| 1997-03-25 | 380 | 383 | 376 | 383 | 28,000 | 383 |
| 1997-03-24 | 371 | 376 | 371 | 376 | 17,000 | 376 |
| 1997-03-21 | 379 | 382 | 379 | 380 | 73,000 | 380 |
| 1997-03-19 | 390 | 392 | 385 | 385 | 6,000 | 385 |
| 1997-03-18 | 380 | 391 | 380 | 391 | 16,000 | 391 |
| 1997-03-17 | 385 | 385 | 381 | 381 | 17,000 | 381 |
| 1997-03-14 | 370 | 370 | 365 | 370 | 30,000 | 370 |
| 1997-03-13 | 398 | 398 | 370 | 370 | 21,000 | 370 |
| 1997-03-12 | 393 | 400 | 393 | 400 | 15,000 | 400 |
| 1997-03-11 | 377 | 393 | 372 | 393 | 22,000 | 393 |
| 1997-03-10 | 373 | 376 | 371 | 372 | 71,000 | 372 |
| 1997-03-07 | 373 | 375 | 372 | 373 | 88,000 | 373 |
| 1997-03-06 | 391 | 391 | 372 | 372 | 25,000 | 372 |
| 1997-03-05 | 397 | 397 | 389 | 389 | 38,000 | 389 |
| 1997-03-04 | 398 | 398 | 396 | 396 | 51,000 | 396 |
| 1997-03-03 | 403 | 403 | 398 | 398 | 32,000 | 398 |
| 1997-02-28 | 409 | 409 | 403 | 403 | 36,000 | 403 |
| 1997-02-27 | 420 | 420 | 410 | 410 | 49,000 | 410 |
| 1997-02-26 | 435 | 435 | 420 | 420 | 11,000 | 420 |
| 1997-02-25 | 444 | 444 | 440 | 440 | 309,000 | 440 |
| 1997-02-24 | 445 | 450 | 440 | 450 | 19,000 | 450 |
| 1997-02-21 | 420 | 420 | 415 | 415 | 14,000 | 415 |
| 1997-02-20 | 401 | 420 | 401 | 420 | 22,000 | 420 |
| 1997-02-19 | 415 | 415 | 403 | 403 | 5,000 | 403 |
| 1997-02-18 | 420 | 430 | 420 | 420 | 11,000 | 420 |
| 1997-02-17 | 421 | 421 | 420 | 420 | 4,000 | 420 |
| 1997-02-14 | 422 | 422 | 420 | 420 | 3,000 | 420 |
| 1997-02-13 | 421 | 422 | 421 | 422 | 3,000 | 422 |
| 1997-02-12 | 420 | 420 | 415 | 415 | 13,000 | 415 |
| 1997-02-10 | 415 | 415 | 415 | 415 | 20,000 | 415 |
| 1997-02-07 | 432 | 432 | 413 | 413 | 18,000 | 413 |
| 1997-02-06 | 442 | 442 | 432 | 432 | 11,000 | 432 |
| 1997-02-05 | 450 | 450 | 441 | 441 | 11,000 | 441 |
| 1997-02-04 | 455 | 455 | 447 | 447 | 14,000 | 447 |
| 1997-02-03 | 448 | 455 | 446 | 455 | 13,000 | 455 |
| 1997-01-31 | 448 | 448 | 443 | 448 | 10,000 | 448 |
| 1997-01-30 | 441 | 445 | 437 | 437 | 22,000 | 437 |
| 1997-01-29 | 440 | 441 | 440 | 441 | 17,000 | 441 |
| 1997-01-28 | 441 | 446 | 441 | 441 | 30,000 | 441 |
| 1997-01-27 | 454 | 454 | 445 | 445 | 28,000 | 445 |
| 1997-01-24 | 464 | 464 | 459 | 460 | 37,000 | 460 |
| 1997-01-23 | 470 | 470 | 464 | 464 | 35,000 | 464 |
| 1997-01-22 | 460 | 470 | 460 | 470 | 11,000 | 470 |
| 1997-01-21 | 465 | 465 | 460 | 460 | 11,000 | 460 |
| 1997-01-20 | 495 | 495 | 462 | 462 | 47,000 | 462 |
| 1997-01-17 | 482 | 497 | 481 | 490 | 29,000 | 490 |
| 1997-01-16 | 495 | 495 | 487 | 487 | 11,000 | 487 |
| 1997-01-14 | 490 | 492 | 481 | 492 | 20,000 | 492 |
| 1997-01-13 | 474 | 485 | 460 | 485 | 52,000 | 485 |
| 1997-01-10 | 475 | 480 | 465 | 465 | 55,000 | 465 |
| 1997-01-09 | 485 | 488 | 475 | 475 | 34,000 | 475 |
| 1997-01-08 | 505 | 505 | 485 | 485 | 30,000 | 485 |
| 1997-01-07 | 507 | 512 | 501 | 501 | 22,000 | 501 |
| 1997-01-06 | 512 | 512 | 512 | 512 | 4,000 | 512 |
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
