1882 東亜道路工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	214	224	214	224	72,000	224
1999-12-29	205	214	205	214	40,000	214
1999-12-28	228	228	219	219	34,000	219
1999-12-27	205	219	204	219	30,000	219
1999-12-24	195	204	194	204	42,000	204
1999-12-22	188	196	188	191	73,000	191
1999-12-21	190	194	185	190	151,000	190
1999-12-20	198	199	190	194	160,000	194
1999-12-17	200	200	190	199	66,000	199
1999-12-16	215	215	201	210	98,000	210
1999-12-15	215	219	215	219	121,000	219
1999-12-14	223	223	216	216	60,000	216
1999-12-13	221	224	221	224	43,000	224
1999-12-10	226	228	220	220	87,000	220
1999-12-09	229	229	222	227	53,000	227
1999-12-08	230	239	230	239	61,000	239
1999-12-07	240	240	231	240	53,000	240
1999-12-06	257	257	244	251	18,000	251
1999-12-03	243	262	243	262	39,000	262
1999-12-02	265	265	259	263	20,000	263
1999-12-01	253	263	250	263	22,000	263
1999-11-30	253	265	250	263	52,000	263
1999-11-29	240	260	232	260	17,000	260
1999-11-26	240	253	240	251	40,000	251
1999-11-25	258	259	245	245	45,000	245
1999-11-24	260	260	245	258	47,000	258
1999-11-22	252	267	252	267	67,000	267
1999-11-19	274	274	264	267	76,000	267
1999-11-18	265	280	265	271	109,000	271
1999-11-17	246	256	240	250	103,000	250
1999-11-16	225	250	212	250	173,000	250
1999-11-15	243	255	230	230	141,000	230
1999-11-12	290	290	235	235	59,000	235
1999-11-11	298	299	295	296	73,000	296
1999-11-10	295	299	292	297	35,000	297
1999-11-09	295	303	290	294	49,000	294
1999-11-08	295	296	295	295	25,000	295
1999-11-05	292	300	292	300	10,000	300
1999-11-04	300	304	295	303	75,000	303
1999-11-02	291	299	291	299	12,000	299
1999-11-01	300	300	290	296	31,000	296
1999-10-29	278	295	278	295	68,000	295
1999-10-28	285	290	277	283	41,000	283
1999-10-27	287	294	285	285	28,000	285
1999-10-26	299	299	286	295	40,000	295
1999-10-25	310	310	299	300	33,000	300
1999-10-22	299	305	298	300	63,000	300
1999-10-21	297	304	297	304	60,000	304
1999-10-20	301	301	296	301	50,000	301
1999-10-19	296	307	296	296	17,000	296
1999-10-18	303	306	296	296	33,000	296
1999-10-15	312	312	303	305	9,000	305
1999-10-14	293	303	293	302	35,000	302
1999-10-13	319	319	306	306	75,000	306
1999-10-12	312	317	312	312	43,000	312
1999-10-08	311	314	310	312	29,000	312
1999-10-07	305	318	305	310	54,000	310
1999-10-06	315	315	310	310	19,000	310
1999-10-05	310	315	308	310	47,000	310
1999-10-04	320	320	310	315	28,000	315
1999-10-01	325	325	310	310	70,000	310
1999-09-30	297	320	290	320	89,000	320
1999-09-29	275	286	263	286	185,000	286
1999-09-28	293	293	278	278	119,000	278
1999-09-27	301	309	286	292	221,000	292
1999-09-24	311	311	301	301	141,000	301
1999-09-22	306	316	300	311	226,000	311
1999-09-21	362	365	320	330	54,000	330
1999-09-20	345	370	345	361	87,000	361
1999-09-17	350	350	325	350	44,000	350
1999-09-16	332	340	325	340	33,000	340
1999-09-14	331	333	325	333	99,000	333
1999-09-13	335	342	330	330	74,000	330
1999-09-10	328	336	325	325	76,000	325
1999-09-09	315	320	302	318	92,000	318
1999-09-08	320	321	311	319	77,000	319
1999-09-07	322	340	320	320	116,000	320
1999-09-06	335	340	320	322	92,000	322
1999-09-03	345	349	345	345	64,000	345
1999-09-02	367	368	354	354	101,000	354
1999-09-01	371	380	365	369	94,000	369
1999-08-31	390	390	367	371	101,000	371
1999-08-30	404	404	393	393	49,000	393
1999-08-27	407	410	404	408	28,000	408
1999-08-26	402	410	402	407	26,000	407
1999-08-25	400	409	400	401	58,000	401
1999-08-24	405	405	398	400	149,000	400
1999-08-23	400	410	393	400	141,000	400
1999-08-20	400	400	396	400	36,000	400
1999-08-19	398	401	394	401	61,000	401
1999-08-18	406	415	401	401	45,000	401
1999-08-17	417	417	405	405	33,000	405
1999-08-16	412	415	405	415	69,000	415
1999-08-13	409	410	404	409	60,000	409
1999-08-12	401	419	401	410	82,000	410
1999-08-11	409	409	395	400	111,000	400
1999-08-10	450	469	401	404	380,000	404
1999-08-09	390	445	390	440	271,000	440
1999-08-06	360	391	360	390	234,000	390
1999-08-05	388	406	354	355	424,000	355
1999-08-04	415	415	385	386	436,000	386
1999-08-03	450	455	375	380	428,000	380
1999-08-02	436	460	416	445	441,000	445
1999-07-30	479	480	436	441	453,000	441
1999-07-29	515	525	482	494	204,000	494
1999-07-28	510	539	473	524	503,000	524
1999-07-27	581	581	510	510	234,000	510
1999-07-26	580	594	577	580	101,000	580
1999-07-23	568	588	568	580	173,000	580
1999-07-22	590	610	570	598	248,000	598
1999-07-21	569	580	555	575	282,000	575
1999-07-19	580	599	580	582	397,000	582
1999-07-16	630	635	601	601	592,000	601
1999-07-15	659	663	630	648	570,000	648
1999-07-14	680	685	650	653	910,000	653
1999-07-13	670	716	650	650	2,601,000	650
1999-07-12	620	660	605	660	2,251,000	660
1999-07-09	583	583	541	560	1,402,000	560
1999-07-08	626	650	593	593	1,702,000	593
1999-07-07	596	626	555	626	2,960,000	626
1999-07-06	471	526	471	526	1,380,000	526
1999-07-05	446	446	446	446	1,153,000	446
1999-07-02	348	368	346	367	358,000	367
1999-07-01	300	333	300	330	298,000	330
1999-06-30	285	290	280	290	37,000	290
1999-06-29	283	289	275	279	133,000	279
1999-06-28	278	285	276	281	53,000	281
1999-06-25	274	275	273	273	44,000	273
1999-06-24	271	274	271	272	42,000	272
1999-06-23	275	275	270	271	50,000	271
1999-06-22	264	275	253	275	92,000	275
1999-06-21	268	268	253	253	18,000	253
1999-06-18	260	269	260	262	59,000	262
1999-06-17	260	269	260	265	60,000	265
1999-06-16	261	261	250	255	14,000	255
1999-06-15	260	266	250	266	42,000	266
1999-06-14	255	267	255	263	60,000	263
1999-06-11	260	260	252	259	126,000	259
1999-06-10	251	257	250	254	43,000	254
1999-06-09	246	256	241	256	39,000	256
1999-06-08	250	255	235	236	26,000	236
1999-06-07	245	255	245	250	31,000	250
1999-06-04	250	255	245	250	31,000	250
1999-06-03	245	258	240	245	56,000	245
1999-06-02	250	253	240	240	23,000	240
1999-06-01	251	252	250	250	23,000	250
1999-05-31	243	259	243	250	38,000	250
1999-05-28	249	249	235	247	30,000	247
1999-05-27	259	260	250	255	37,000	255
1999-05-26	240	270	240	257	72,000	257
1999-05-25	235	245	235	240	43,000	240
1999-05-24	239	239	218	235	48,000	235
1999-05-21	237	242	237	242	23,000	242
1999-05-20	250	250	237	237	29,000	237
1999-05-19	260	260	243	250	26,000	250
1999-05-18	243	268	243	266	136,000	266
1999-05-17	248	248	243	243	20,000	243
1999-05-14	246	246	245	245	22,000	245
1999-05-13	246	246	244	245	9,000	245
1999-05-12	245	250	245	246	35,000	246
1999-05-11	242	247	241	243	33,000	243
1999-05-10	245	245	241	241	16,000	241
1999-05-07	245	246	236	236	16,000	236
1999-05-06	242	250	240	246	12,000	246
1999-04-30	246	248	241	242	13,000	242
1999-04-28	249	257	243	243	24,000	243
1999-04-27	250	250	247	248	10,000	248
1999-04-26	254	254	250	250	6,000	250
1999-04-23	257	259	257	258	31,000	258
1999-04-22	245	257	245	257	70,000	257
1999-04-21	258	258	240	240	16,000	240
1999-04-20	254	254	245	245	17,000	245
1999-04-19	250	256	249	256	19,000	256
1999-04-16	258	258	250	256	46,000	256
1999-04-15	247	265	240	265	219,000	265
1999-04-14	231	258	231	247	66,000	247
1999-04-13	219	225	218	225	33,000	225
1999-04-12	219	220	215	219	49,000	219
1999-04-09	216	220	215	218	39,000	218
1999-04-08	214	217	211	217	43,000	217
1999-04-07	211	217	211	214	25,000	214
1999-04-06	220	220	203	215	29,000	215
1999-04-05	216	234	209	224	77,000	224
1999-04-02	220	221	216	216	32,000	216
1999-04-01	232	232	220	220	29,000	220
1999-03-31	225	235	220	234	35,000	234
1999-03-30	215	230	215	230	12,000	230
1999-03-29	210	229	210	229	10,000	229
1999-03-26	216	225	216	225	28,000	225
1999-03-25	208	220	208	220	15,000	220
1999-03-24	220	220	207	207	18,000	207
1999-03-23	215	220	215	217	49,000	217
1999-03-19	196	216	191	210	26,000	210
1999-03-18	220	220	185	186	22,000	186
1999-03-17	220	220	215	220	26,000	220
1999-03-16	205	229	205	220	40,000	220
1999-03-15	200	205	200	204	29,000	204
1999-03-12	200	203	200	203	34,000	203
1999-03-11	197	200	197	198	30,000	198
1999-03-10	188	199	188	199	22,000	199
1999-03-09	185	188	185	188	15,000	188
1999-03-08	186	187	185	185	11,000	185
1999-03-05	187	187	186	187	30,000	187
1999-03-04	186	186	185	185	13,000	185
1999-03-03	185	187	185	187	39,000	187
1999-03-02	185	185	181	185	31,000	185
1999-03-01	185	185	183	185	13,000	185
1999-02-26	185	185	185	185	8,000	185
1999-02-25	177	184	177	184	31,000	184
1999-02-24	178	184	178	184	8,000	184
1999-02-23	180	180	180	180	5,000	180
1999-02-22	190	190	180	189	7,000	189
1999-02-19	185	185	180	180	8,000	180
1999-02-18	185	185	185	185	7,000	185
1999-02-17	185	185	185	185	4,000	185
1999-02-16	190	190	185	185	16,000	185
1999-02-15	185	185	185	185	3,000	185
1999-02-12	185	185	185	185	1,000	185
1999-02-10	183	186	183	185	8,000	185
1999-02-09	183	183	183	183	2,000	183
1999-02-08	183	183	183	183	1,000	183
1999-02-05	183	183	183	183	6,000	183
1999-02-04	198	198	183	183	22,000	183
1999-02-03	185	185	183	183	10,000	183
1999-02-02	198	198	198	198	4,000	198
1999-02-01	199	200	199	199	6,000	199
1999-01-29	200	200	185	185	7,000	185
1999-01-28	200	200	199	199	6,000	199
1999-01-27	202	202	199	199	12,000	199
1999-01-26	199	201	199	200	14,000	200
1999-01-25	200	200	195	200	69,000	200
1999-01-22	197	197	190	190	11,000	190
1999-01-21	195	200	180	198	118,000	198
1999-01-20	199	199	191	195	10,000	195
1999-01-19	190	200	190	196	22,000	196
1999-01-18	200	200	190	190	5,000	190
1999-01-14	200	200	187	187	6,000	187
1999-01-13	197	197	186	187	10,000	187
1999-01-12	200	202	200	200	30,000	200
1999-01-11	200	205	200	205	17,000	205
1999-01-08	199	200	180	200	33,000	200
1999-01-07	200	200	195	200	33,000	200
1999-01-06	180	189	180	189	3,000	189
1999-01-05	190	190	180	180	10,000	180
1999-01-04	195	195	176	176	5,000	176

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

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31