1882 東亜道路工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	195	195	195	195	1,000	195
1998-12-29	198	200	197	200	14,000	200
1998-12-28	198	198	198	198	11,000	198
1998-12-25	198	198	195	198	39,000	198
1998-12-24	195	195	192	193	22,000	193
1998-12-22	191	194	190	193	2,480,000	193
1998-12-21	190	190	190	190	9,000	190
1998-12-18	188	190	188	190	13,000	190
1998-12-17	185	185	185	185	4,000	185
1998-12-16	181	181	180	180	4,000	180
1998-12-15	181	181	180	180	3,000	180
1998-12-14	181	181	180	181	11,000	181
1998-12-11	185	190	180	180	25,000	180
1998-12-10	182	190	182	190	25,000	190
1998-12-09	180	182	180	182	7,000	182
1998-12-08	188	188	188	188	2,000	188
1998-12-07	182	188	182	188	114,000	188
1998-12-04	185	185	180	180	13,000	180
1998-12-03	186	186	185	185	16,000	185
1998-12-02	190	190	190	190	3,000	190
1998-12-01	190	190	185	190	3,000	190
1998-11-30	200	205	200	205	2,000	205
1998-11-27	205	205	205	205	4,000	205
1998-11-26	199	205	198	205	33,000	205
1998-11-25	198	198	196	198	28,000	198
1998-11-24	194	197	194	197	6,000	197
1998-11-20	195	195	194	194	6,000	194
1998-11-19	186	195	185	193	18,000	193
1998-11-18	191	195	186	187	12,000	187
1998-11-17	195	195	195	195	1,000	195
1998-11-16	190	190	180	180	5,000	180
1998-11-13	190	195	190	195	4,000	195
1998-11-12	190	190	190	190	11,000	190
1998-11-11	190	190	185	185	13,000	185
1998-11-10	186	190	186	190	12,000	190
1998-11-09	175	180	175	180	3,000	180
1998-11-06	188	188	173	175	11,000	175
1998-11-05	189	189	189	189	4,000	189
1998-11-04	189	189	180	185	15,000	185
1998-11-02	193	193	178	179	10,000	179
1998-10-30	195	195	186	190	16,000	190
1998-10-29	190	190	190	190	1,000	190
1998-10-28	190	190	190	190	5,000	190
1998-10-27	198	198	189	189	14,000	189
1998-10-26	190	193	190	193	4,000	193
1998-10-23	200	200	190	190	6,000	190
1998-10-22	183	196	183	186	16,000	186
1998-10-21	188	198	188	198	12,000	198
1998-10-20	196	199	196	198	7,000	198
1998-10-19	201	201	197	197	4,000	197
1998-10-16	180	180	180	180	11,000	180
1998-10-15	184	184	181	181	16,000	181
1998-10-14	182	183	182	182	17,000	182
1998-10-13	181	182	180	182	12,000	182
1998-10-12	180	180	180	180	8,000	180
1998-10-09	163	178	163	178	8,000	178
1998-10-08	178	178	178	178	1,000	178
1998-10-07	180	180	170	175	20,000	175
1998-10-06	180	180	180	180	1,000	180
1998-10-05	182	182	182	182	1,000	182
1998-10-02	166	185	165	180	14,000	180
1998-10-01	167	167	166	166	5,000	166
1998-09-30	190	190	169	169	11,000	169
1998-09-29	192	193	185	185	15,000	185
1998-09-28	190	193	190	193	14,000	193
1998-09-25	192	192	190	190	8,000	190
1998-09-24	187	192	187	192	3,000	192
1998-09-22	194	194	185	185	4,000	185
1998-09-21	185	185	185	185	3,000	185
1998-09-18	195	195	190	194	14,000	194
1998-09-17	195	195	195	195	8,000	195
1998-09-16	195	195	195	195	4,000	195
1998-09-14	195	195	195	195	1,000	195
1998-09-11	200	200	195	195	56,000	195
1998-09-10	197	197	195	195	21,000	195
1998-09-09	197	197	197	197	2,000	197
1998-09-08	198	200	190	190	7,000	190
1998-09-07	185	190	185	190	16,000	190
1998-09-04	190	190	178	179	13,000	179
1998-09-03	186	190	186	190	3,000	190
1998-09-02	190	190	185	185	21,000	185
1998-09-01	195	195	181	190	17,000	190
1998-08-31	195	206	195	199	14,000	199
1998-08-28	177	185	177	185	9,000	185
1998-08-27	181	182	175	176	21,000	176
1998-08-26	187	192	183	183	31,000	183
1998-08-25	199	199	187	187	14,000	187
1998-08-24	189	189	180	181	28,000	181
1998-08-21	193	193	190	190	19,000	190
1998-08-20	200	200	193	193	33,000	193
1998-08-19	195	196	192	195	31,000	195
1998-08-18	199	200	195	200	27,000	200
1998-08-17	205	205	200	200	4,000	200
1998-08-14	205	205	205	205	3,000	205
1998-08-13	210	210	200	200	7,000	200
1998-08-12	195	205	195	205	10,000	205
1998-08-11	205	205	195	195	20,000	195
1998-08-10	215	215	209	209	24,000	209
1998-08-07	216	216	210	210	12,000	210
1998-08-06	215	215	212	212	7,000	212
1998-08-05	226	226	214	214	10,000	214
1998-08-04	218	218	216	216	17,000	216
1998-08-03	226	226	223	223	20,000	223
1998-07-31	230	230	225	225	12,000	225
1998-07-30	240	240	234	234	8,000	234
1998-07-29	241	241	241	241	2,000	241
1998-07-28	241	241	240	240	7,000	240
1998-07-27	241	250	241	246	14,000	246
1998-07-24	251	251	246	246	11,000	246
1998-07-23	250	252	246	246	8,000	246
1998-07-22	252	252	250	250	4,000	250
1998-07-21	250	250	250	250	3,000	250
1998-07-17	252	252	252	252	2,000	252
1998-07-16	250	250	245	245	32,000	245
1998-07-15	250	250	250	250	5,000	250
1998-07-14	250	250	250	250	6,000	250
1998-07-13	250	250	250	250	6,000	250
1998-07-10	250	250	250	250	13,000	250
1998-07-09	250	250	249	249	8,000	249
1998-07-08	249	250	249	250	9,000	250
1998-07-07	251	251	251	251	1,000	251
1998-07-06	259	259	251	259	16,000	259
1998-07-03	256	259	252	256	21,000	256
1998-07-02	260	262	256	256	32,000	256
1998-07-01	255	260	255	255	40,000	255
1998-06-30	250	255	250	255	38,000	255
1998-06-29	235	250	235	250	62,000	250
1998-06-26	215	234	215	234	46,000	234
1998-06-25	230	230	215	215	5,000	215
1998-06-24	230	230	230	230	6,000	230
1998-06-23	234	234	234	234	4,000	234
1998-06-22	234	245	234	234	3,000	234
1998-06-19	226	229	226	229	4,000	229
1998-06-18	225	226	225	226	8,000	226
1998-06-17	221	222	220	220	36,000	220
1998-06-16	220	220	220	220	37,000	220
1998-06-15	220	220	220	220	31,000	220
1998-06-12	230	230	211	220	151,000	220
1998-06-11	222	222	209	209	3,000	209
1998-06-10	216	216	209	213	47,000	213
1998-06-09	214	214	213	213	10,000	213
1998-06-08	208	222	207	222	10,000	222
1998-06-05	210	210	206	210	25,000	210
1998-06-04	218	220	218	219	10,000	219
1998-06-03	224	224	222	222	10,000	222
1998-06-02	206	206	206	206	10,000	206
1998-06-01	237	237	230	230	10,000	230
1998-05-29	250	250	235	235	60,000	235
1998-05-27	237	238	237	238	3,000	238
1998-05-26	250	251	250	250	15,000	250
1998-05-25	250	250	250	250	18,000	250
1998-05-22	241	241	240	241	3,000	241
1998-05-21	235	237	235	237	25,000	237
1998-05-20	250	250	244	244	6,000	244
1998-05-19	233	233	233	233	4,000	233
1998-05-18	236	237	236	236	5,000	236
1998-05-15	232	235	232	235	4,000	235
1998-05-14	250	250	235	236	5,000	236
1998-05-13	240	250	240	240	17,000	240
1998-05-12	245	246	244	245	11,000	245
1998-05-11	233	240	233	240	5,000	240
1998-05-08	233	233	233	233	1,000	233
1998-05-07	231	231	231	231	8,000	231
1998-05-06	237	237	231	231	16,000	231
1998-05-01	230	257	230	256	34,000	256
1998-04-30	235	240	235	240	11,000	240
1998-04-28	235	235	230	234	20,000	234
1998-04-27	250	251	241	242	23,000	242
1998-04-24	245	252	244	250	51,000	250
1998-04-23	230	230	225	225	7,000	225
1998-04-22	239	239	230	230	6,000	230
1998-04-21	236	240	236	240	6,000	240
1998-04-20	240	250	240	250	36,000	250
1998-04-17	242	245	242	245	26,000	245
1998-04-16	250	250	242	242	51,000	242
1998-04-15	239	239	239	239	3,000	239
1998-04-14	227	235	227	229	3,000	229
1998-04-13	225	226	225	226	9,000	226
1998-04-10	240	245	239	245	32,000	245
1998-04-09	245	245	235	240	33,000	240
1998-04-08	240	240	236	238	12,000	238
1998-04-07	225	225	220	220	15,000	220
1998-04-06	196	210	195	210	38,000	210
1998-04-03	201	202	195	196	74,000	196
1998-04-02	231	231	168	170	43,000	170
1998-04-01	236	237	236	237	12,000	237
1998-03-31	246	255	235	255	48,000	255
1998-03-30	254	268	254	260	44,000	260
1998-03-27	260	260	254	254	17,000	254
1998-03-26	254	259	253	255	31,000	255
1998-03-25	264	270	251	252	88,000	252
1998-03-24	270	270	252	264	44,000	264
1998-03-23	270	280	270	270	106,000	270
1998-03-20	269	269	269	269	9,000	269
1998-03-19	250	250	247	250	12,000	250
1998-03-18	268	268	250	250	102,000	250
1998-03-17	260	265	260	264	19,000	264
1998-03-16	265	265	254	256	13,000	256
1998-03-13	265	265	255	260	33,000	260
1998-03-12	265	267	260	260	61,000	260
1998-03-11	262	265	257	262	187,000	262
1998-03-10	251	258	249	258	84,000	258
1998-03-09	254	254	251	251	59,000	251
1998-03-06	254	255	254	254	14,000	254
1998-03-05	255	255	255	255	10,000	255
1998-03-04	259	259	254	256	16,000	256
1998-03-03	270	270	250	260	21,000	260
1998-03-02	263	276	263	270	48,000	270
1998-02-27	245	261	245	260	36,000	260
1998-02-26	243	243	242	243	25,000	243
1998-02-25	236	239	236	238	27,000	238
1998-02-24	241	241	231	231	14,000	231
1998-02-23	241	246	241	246	14,000	246
1998-02-20	240	240	240	240	9,000	240
1998-02-19	245	245	227	235	61,000	235
1998-02-17	253	253	251	251	6,000	251
1998-02-16	255	255	251	253	83,000	253
1998-02-13	270	270	264	270	36,000	270
1998-02-12	274	275	270	270	9,000	270
1998-02-10	265	270	257	270	25,000	270
1998-02-09	269	270	250	255	82,000	255
1998-02-06	261	270	259	259	30,000	259
1998-02-05	225	260	225	259	30,000	259
1998-02-04	245	245	230	230	32,000	230
1998-02-03	250	250	230	230	31,000	230
1998-02-02	225	225	210	210	4,000	210
1998-01-30	245	245	225	225	7,000	225
1998-01-29	266	270	245	245	48,000	245
1998-01-28	250	270	250	265	31,000	265
1998-01-27	255	256	250	254	115,000	254
1998-01-26	225	250	225	250	45,000	250
1998-01-23	215	220	215	220	18,000	220
1998-01-22	218	218	200	200	76,000	200
1998-01-21	200	209	200	209	27,000	209
1998-01-20	171	180	170	180	30,000	180
1998-01-19	149	170	149	170	19,000	170
1998-01-16	140	149	140	149	17,000	149
1998-01-14	141	141	141	141	6,000	141
1998-01-13	150	150	131	136	32,000	136
1998-01-12	150	150	150	150	30,000	150
1998-01-09	145	145	145	145	30,000	145
1998-01-08	150	150	145	145	22,000	145
1998-01-07	150	151	150	150	8,000	150
1998-01-06	165	165	155	161	15,000	161
1998-01-05	165	165	165	165	1,000	165

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