1882 東亜道路工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 192 | 198 | 192 | 195 | 9,000 | 195 |
| 2000-12-28 | 190 | 199 | 190 | 199 | 12,000 | 199 |
| 2000-12-27 | 190 | 199 | 190 | 199 | 32,000 | 199 |
| 2000-12-26 | 191 | 199 | 191 | 196 | 26,000 | 196 |
| 2000-12-25 | 190 | 191 | 188 | 191 | 10,000 | 191 |
| 2000-12-22 | 185 | 186 | 185 | 186 | 9,000 | 186 |
| 2000-12-21 | 186 | 187 | 186 | 187 | 27,000 | 187 |
| 2000-12-20 | 198 | 198 | 185 | 188 | 13,000 | 188 |
| 2000-12-19 | 200 | 205 | 190 | 190 | 21,000 | 190 |
| 2000-12-18 | 195 | 200 | 195 | 200 | 23,000 | 200 |
| 2000-12-15 | 186 | 195 | 186 | 195 | 31,000 | 195 |
| 2000-12-14 | 190 | 200 | 188 | 188 | 26,000 | 188 |
| 2000-12-13 | 195 | 195 | 190 | 195 | 13,000 | 195 |
| 2000-12-12 | 196 | 200 | 196 | 200 | 20,000 | 200 |
| 2000-12-11 | 193 | 195 | 185 | 195 | 24,000 | 195 |
| 2000-12-08 | 185 | 194 | 185 | 190 | 39,000 | 190 |
| 2000-12-07 | 191 | 191 | 190 | 190 | 17,000 | 190 |
| 2000-12-06 | 190 | 207 | 190 | 190 | 34,000 | 190 |
| 2000-12-05 | 193 | 194 | 193 | 194 | 10,000 | 194 |
| 2000-12-04 | 196 | 200 | 193 | 196 | 22,000 | 196 |
| 2000-12-01 | 190 | 195 | 190 | 195 | 14,000 | 195 |
| 2000-11-30 | 190 | 195 | 190 | 195 | 8,000 | 195 |
| 2000-11-29 | 190 | 196 | 190 | 191 | 8,000 | 191 |
| 2000-11-28 | 195 | 196 | 191 | 191 | 8,000 | 191 |
| 2000-11-27 | 197 | 199 | 192 | 197 | 19,000 | 197 |
| 2000-11-24 | 195 | 195 | 190 | 195 | 14,000 | 195 |
| 2000-11-22 | 190 | 190 | 183 | 190 | 10,000 | 190 |
| 2000-11-21 | 185 | 190 | 185 | 190 | 6,000 | 190 |
| 2000-11-20 | 185 | 190 | 183 | 190 | 12,000 | 190 |
| 2000-11-17 | 195 | 195 | 185 | 191 | 7,000 | 191 |
| 2000-11-16 | 187 | 190 | 185 | 190 | 8,000 | 190 |
| 2000-11-15 | 186 | 190 | 185 | 185 | 7,000 | 185 |
| 2000-11-14 | 193 | 193 | 185 | 191 | 5,000 | 191 |
| 2000-11-13 | 187 | 193 | 187 | 193 | 10,000 | 193 |
| 2000-11-10 | 185 | 187 | 185 | 187 | 41,000 | 187 |
| 2000-11-09 | 188 | 193 | 178 | 188 | 37,000 | 188 |
| 2000-11-08 | 194 | 194 | 183 | 188 | 37,000 | 188 |
| 2000-11-07 | 198 | 200 | 190 | 193 | 43,000 | 193 |
| 2000-11-06 | 199 | 200 | 190 | 200 | 18,000 | 200 |
| 2000-11-02 | 195 | 199 | 190 | 199 | 8,000 | 199 |
| 2000-11-01 | 193 | 195 | 190 | 195 | 8,000 | 195 |
| 2000-10-31 | 190 | 190 | 185 | 186 | 22,000 | 186 |
| 2000-10-30 | 190 | 191 | 185 | 191 | 13,000 | 191 |
| 2000-10-27 | 195 | 199 | 190 | 190 | 10,000 | 190 |
| 2000-10-26 | 193 | 195 | 189 | 195 | 23,000 | 195 |
| 2000-10-25 | 200 | 200 | 190 | 193 | 16,000 | 193 |
| 2000-10-24 | 190 | 193 | 190 | 193 | 26,000 | 193 |
| 2000-10-23 | 200 | 200 | 190 | 190 | 12,000 | 190 |
| 2000-10-20 | 200 | 203 | 195 | 195 | 40,000 | 195 |
| 2000-10-19 | 199 | 204 | 197 | 200 | 34,000 | 200 |
| 2000-10-18 | 204 | 204 | 199 | 200 | 35,000 | 200 |
| 2000-10-17 | 209 | 209 | 200 | 205 | 7,000 | 205 |
| 2000-10-16 | 200 | 210 | 200 | 210 | 29,000 | 210 |
| 2000-10-13 | 200 | 201 | 200 | 200 | 11,000 | 200 |
| 2000-10-12 | 205 | 206 | 201 | 201 | 11,000 | 201 |
| 2000-10-11 | 210 | 210 | 205 | 205 | 19,000 | 205 |
| 2000-10-10 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 2000-10-06 | 208 | 213 | 203 | 213 | 46,000 | 213 |
| 2000-10-05 | 208 | 208 | 203 | 205 | 19,000 | 205 |
| 2000-10-04 | 208 | 210 | 202 | 208 | 40,000 | 208 |
| 2000-10-03 | 212 | 212 | 203 | 208 | 36,000 | 208 |
| 2000-10-02 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2000-09-29 | 210 | 219 | 210 | 219 | 19,000 | 219 |
| 2000-09-28 | 210 | 215 | 205 | 205 | 20,000 | 205 |
| 2000-09-27 | 210 | 211 | 206 | 210 | 28,000 | 210 |
| 2000-09-26 | 215 | 215 | 215 | 215 | 17,000 | 215 |
| 2000-09-25 | 222 | 222 | 215 | 219 | 21,000 | 219 |
| 2000-09-22 | 205 | 211 | 205 | 205 | 12,000 | 205 |
| 2000-09-21 | 217 | 219 | 214 | 214 | 23,000 | 214 |
| 2000-09-20 | 219 | 220 | 210 | 212 | 21,000 | 212 |
| 2000-09-19 | 203 | 219 | 203 | 219 | 20,000 | 219 |
| 2000-09-18 | 206 | 206 | 205 | 206 | 6,000 | 206 |
| 2000-09-14 | 202 | 212 | 200 | 212 | 15,000 | 212 |
| 2000-09-13 | 213 | 213 | 212 | 212 | 6,000 | 212 |
| 2000-09-12 | 210 | 220 | 210 | 213 | 7,000 | 213 |
| 2000-09-11 | 210 | 213 | 210 | 213 | 16,000 | 213 |
| 2000-09-08 | 220 | 220 | 205 | 210 | 34,000 | 210 |
| 2000-09-07 | 200 | 205 | 200 | 200 | 29,000 | 200 |
| 2000-09-06 | 201 | 203 | 201 | 201 | 21,000 | 201 |
| 2000-09-05 | 200 | 208 | 200 | 204 | 7,000 | 204 |
| 2000-09-04 | 205 | 205 | 200 | 200 | 49,000 | 200 |
| 2000-09-01 | 205 | 208 | 205 | 208 | 33,000 | 208 |
| 2000-08-31 | 208 | 209 | 206 | 208 | 18,000 | 208 |
| 2000-08-30 | 210 | 211 | 208 | 208 | 18,000 | 208 |
| 2000-08-29 | 219 | 220 | 210 | 214 | 15,000 | 214 |
| 2000-08-28 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-08-25 | 220 | 223 | 215 | 220 | 27,000 | 220 |
| 2000-08-24 | 217 | 219 | 213 | 219 | 17,000 | 219 |
| 2000-08-23 | 220 | 220 | 212 | 215 | 18,000 | 215 |
| 2000-08-22 | 217 | 220 | 217 | 217 | 21,000 | 217 |
| 2000-08-21 | 217 | 218 | 215 | 217 | 15,000 | 217 |
| 2000-08-18 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2000-08-17 | 209 | 209 | 207 | 207 | 3,000 | 207 |
| 2000-08-16 | 217 | 220 | 217 | 220 | 12,000 | 220 |
| 2000-08-15 | 215 | 217 | 215 | 217 | 3,000 | 217 |
| 2000-08-14 | 215 | 219 | 206 | 206 | 12,000 | 206 |
| 2000-08-11 | 215 | 219 | 215 | 219 | 4,000 | 219 |
| 2000-08-10 | 215 | 215 | 215 | 215 | 21,000 | 215 |
| 2000-08-09 | 220 | 220 | 211 | 211 | 5,000 | 211 |
| 2000-08-08 | 217 | 217 | 215 | 217 | 8,000 | 217 |
| 2000-08-07 | 219 | 219 | 215 | 217 | 12,000 | 217 |
| 2000-08-04 | 203 | 220 | 202 | 220 | 24,000 | 220 |
| 2000-08-03 | 203 | 205 | 203 | 205 | 6,000 | 205 |
| 2000-08-02 | 202 | 204 | 202 | 203 | 11,000 | 203 |
| 2000-08-01 | 208 | 208 | 205 | 205 | 18,000 | 205 |
| 2000-07-31 | 206 | 208 | 200 | 208 | 20,000 | 208 |
| 2000-07-28 | 210 | 215 | 210 | 210 | 12,000 | 210 |
| 2000-07-27 | 210 | 218 | 210 | 218 | 13,000 | 218 |
| 2000-07-26 | 220 | 220 | 211 | 212 | 17,000 | 212 |
| 2000-07-25 | 220 | 220 | 215 | 220 | 44,000 | 220 |
| 2000-07-24 | 220 | 220 | 216 | 216 | 6,000 | 216 |
| 2000-07-21 | 227 | 227 | 227 | 227 | 14,000 | 227 |
| 2000-07-19 | 220 | 224 | 216 | 224 | 107,000 | 224 |
| 2000-07-18 | 222 | 225 | 220 | 221 | 31,000 | 221 |
| 2000-07-17 | 234 | 234 | 225 | 229 | 15,000 | 229 |
| 2000-07-14 | 229 | 230 | 225 | 225 | 18,000 | 225 |
| 2000-07-13 | 232 | 232 | 226 | 226 | 13,000 | 226 |
| 2000-07-12 | 233 | 234 | 233 | 233 | 9,000 | 233 |
| 2000-07-11 | 230 | 234 | 230 | 233 | 34,000 | 233 |
| 2000-07-10 | 226 | 235 | 220 | 230 | 37,000 | 230 |
| 2000-07-07 | 225 | 227 | 223 | 227 | 35,000 | 227 |
| 2000-07-06 | 228 | 230 | 225 | 226 | 37,000 | 226 |
| 2000-07-05 | 237 | 238 | 230 | 234 | 38,000 | 234 |
| 2000-07-04 | 248 | 248 | 239 | 240 | 39,000 | 240 |
| 2000-07-03 | 240 | 240 | 238 | 238 | 22,000 | 238 |
| 2000-06-30 | 236 | 238 | 231 | 238 | 20,000 | 238 |
| 2000-06-29 | 237 | 237 | 231 | 231 | 9,000 | 231 |
| 2000-06-28 | 226 | 240 | 225 | 240 | 37,000 | 240 |
| 2000-06-27 | 234 | 234 | 222 | 230 | 37,000 | 230 |
| 2000-06-26 | 230 | 235 | 230 | 235 | 52,000 | 235 |
| 2000-06-23 | 225 | 230 | 225 | 228 | 68,000 | 228 |
| 2000-06-22 | 222 | 226 | 222 | 226 | 20,000 | 226 |
| 2000-06-21 | 223 | 225 | 222 | 225 | 16,000 | 225 |
| 2000-06-20 | 228 | 228 | 221 | 228 | 35,000 | 228 |
| 2000-06-19 | 223 | 228 | 221 | 228 | 30,000 | 228 |
| 2000-06-16 | 221 | 227 | 221 | 225 | 37,000 | 225 |
| 2000-06-15 | 228 | 230 | 226 | 226 | 11,000 | 226 |
| 2000-06-14 | 223 | 230 | 223 | 228 | 40,000 | 228 |
| 2000-06-13 | 225 | 226 | 223 | 223 | 20,000 | 223 |
| 2000-06-12 | 229 | 230 | 229 | 230 | 27,000 | 230 |
| 2000-06-09 | 230 | 230 | 222 | 229 | 65,000 | 229 |
| 2000-06-08 | 230 | 230 | 220 | 230 | 28,000 | 230 |
| 2000-06-07 | 229 | 230 | 222 | 222 | 13,000 | 222 |
| 2000-06-06 | 220 | 230 | 220 | 230 | 53,000 | 230 |
| 2000-06-02 | 225 | 230 | 224 | 230 | 28,000 | 230 |
| 2000-06-01 | 225 | 230 | 221 | 230 | 19,000 | 230 |
| 2000-05-31 | 225 | 230 | 225 | 230 | 17,000 | 230 |
| 2000-05-30 | 230 | 234 | 222 | 225 | 13,000 | 225 |
| 2000-05-29 | 227 | 230 | 221 | 230 | 21,000 | 230 |
| 2000-05-26 | 226 | 228 | 225 | 227 | 20,000 | 227 |
| 2000-05-25 | 225 | 225 | 215 | 225 | 44,000 | 225 |
| 2000-05-24 | 220 | 225 | 220 | 225 | 12,000 | 225 |
| 2000-05-23 | 220 | 229 | 220 | 225 | 29,000 | 225 |
| 2000-05-22 | 220 | 230 | 216 | 223 | 20,000 | 223 |
| 2000-05-19 | 222 | 225 | 220 | 220 | 19,000 | 220 |
| 2000-05-18 | 223 | 230 | 220 | 226 | 29,000 | 226 |
| 2000-05-17 | 223 | 223 | 220 | 223 | 8,000 | 223 |
| 2000-05-16 | 223 | 225 | 220 | 223 | 10,000 | 223 |
| 2000-05-15 | 225 | 225 | 220 | 220 | 27,000 | 220 |
| 2000-05-12 | 234 | 235 | 210 | 225 | 46,000 | 225 |
| 2000-05-11 | 220 | 235 | 220 | 235 | 22,000 | 235 |
| 2000-05-10 | 230 | 235 | 229 | 235 | 32,000 | 235 |
| 2000-05-09 | 230 | 230 | 230 | 230 | 14,000 | 230 |
| 2000-05-08 | 220 | 230 | 215 | 230 | 12,000 | 230 |
| 2000-05-02 | 230 | 230 | 220 | 225 | 16,000 | 225 |
| 2000-05-01 | 223 | 230 | 223 | 230 | 16,000 | 230 |
| 2000-04-28 | 222 | 225 | 220 | 225 | 31,000 | 225 |
| 2000-04-27 | 221 | 228 | 221 | 223 | 17,000 | 223 |
| 2000-04-26 | 220 | 229 | 220 | 229 | 13,000 | 229 |
| 2000-04-25 | 225 | 226 | 219 | 220 | 38,000 | 220 |
| 2000-04-24 | 217 | 224 | 200 | 224 | 37,000 | 224 |
| 2000-04-21 | 220 | 227 | 220 | 220 | 39,000 | 220 |
| 2000-04-20 | 225 | 229 | 222 | 227 | 15,000 | 227 |
| 2000-04-19 | 220 | 225 | 220 | 225 | 12,000 | 225 |
| 2000-04-18 | 229 | 230 | 220 | 230 | 27,000 | 230 |
| 2000-04-17 | 230 | 234 | 216 | 230 | 64,000 | 230 |
| 2000-04-14 | 230 | 235 | 230 | 234 | 12,000 | 234 |
| 2000-04-13 | 230 | 235 | 230 | 235 | 17,000 | 235 |
| 2000-04-12 | 233 | 235 | 230 | 235 | 24,000 | 235 |
| 2000-04-11 | 225 | 235 | 225 | 230 | 18,000 | 230 |
| 2000-04-10 | 240 | 240 | 221 | 230 | 53,000 | 230 |
| 2000-04-07 | 241 | 242 | 240 | 240 | 22,000 | 240 |
| 2000-04-06 | 252 | 252 | 245 | 246 | 37,000 | 246 |
| 2000-04-05 | 262 | 262 | 253 | 257 | 10,000 | 257 |
| 2000-04-04 | 261 | 262 | 253 | 262 | 20,000 | 262 |
| 2000-04-03 | 266 | 273 | 266 | 271 | 41,000 | 271 |
| 2000-03-31 | 258 | 268 | 258 | 266 | 38,000 | 266 |
| 2000-03-30 | 265 | 265 | 253 | 260 | 76,000 | 260 |
| 2000-03-29 | 264 | 269 | 259 | 269 | 78,000 | 269 |
| 2000-03-28 | 256 | 260 | 240 | 255 | 50,000 | 255 |
| 2000-03-27 | 250 | 255 | 245 | 255 | 76,000 | 255 |
| 2000-03-24 | 242 | 250 | 241 | 242 | 108,000 | 242 |
| 2000-03-23 | 241 | 242 | 231 | 242 | 44,000 | 242 |
| 2000-03-22 | 235 | 244 | 235 | 241 | 17,000 | 241 |
| 2000-03-21 | 245 | 250 | 237 | 249 | 64,000 | 249 |
| 2000-03-17 | 244 | 248 | 238 | 245 | 38,000 | 245 |
| 2000-03-16 | 233 | 245 | 233 | 243 | 32,000 | 243 |
| 2000-03-15 | 234 | 240 | 233 | 233 | 45,000 | 233 |
| 2000-03-14 | 240 | 240 | 225 | 237 | 76,000 | 237 |
| 2000-03-13 | 236 | 242 | 236 | 240 | 92,000 | 240 |
| 2000-03-10 | 230 | 236 | 225 | 236 | 144,000 | 236 |
| 2000-03-09 | 218 | 223 | 216 | 220 | 46,000 | 220 |
| 2000-03-08 | 222 | 222 | 215 | 215 | 22,000 | 215 |
| 2000-03-07 | 220 | 221 | 212 | 215 | 45,000 | 215 |
| 2000-03-06 | 234 | 234 | 217 | 222 | 93,000 | 222 |
| 2000-03-03 | 235 | 238 | 230 | 234 | 71,000 | 234 |
| 2000-03-02 | 226 | 240 | 226 | 234 | 66,000 | 234 |
| 2000-03-01 | 228 | 235 | 224 | 229 | 69,000 | 229 |
| 2000-02-29 | 209 | 230 | 206 | 230 | 103,000 | 230 |
| 2000-02-28 | 210 | 215 | 200 | 205 | 40,000 | 205 |
| 2000-02-25 | 199 | 210 | 199 | 210 | 33,000 | 210 |
| 2000-02-24 | 180 | 200 | 180 | 200 | 44,000 | 200 |
| 2000-02-23 | 182 | 190 | 178 | 190 | 57,000 | 190 |
| 2000-02-22 | 176 | 184 | 176 | 182 | 31,000 | 182 |
| 2000-02-21 | 178 | 180 | 177 | 180 | 50,000 | 180 |
| 2000-02-18 | 171 | 182 | 170 | 182 | 163,000 | 182 |
| 2000-02-17 | 180 | 180 | 167 | 168 | 155,000 | 168 |
| 2000-02-16 | 190 | 190 | 176 | 180 | 178,000 | 180 |
| 2000-02-15 | 201 | 206 | 190 | 190 | 73,000 | 190 |
| 2000-02-14 | 200 | 206 | 190 | 206 | 121,000 | 206 |
| 2000-02-10 | 208 | 210 | 195 | 200 | 95,000 | 200 |
| 2000-02-09 | 221 | 221 | 210 | 210 | 122,000 | 210 |
| 2000-02-08 | 221 | 225 | 219 | 225 | 80,000 | 225 |
| 2000-02-07 | 220 | 225 | 220 | 225 | 33,000 | 225 |
| 2000-02-04 | 220 | 228 | 220 | 221 | 76,000 | 221 |
| 2000-02-03 | 225 | 225 | 220 | 220 | 66,000 | 220 |
| 2000-02-02 | 231 | 235 | 229 | 230 | 63,000 | 230 |
| 2000-02-01 | 232 | 232 | 230 | 230 | 29,000 | 230 |
| 2000-01-31 | 237 | 240 | 230 | 240 | 61,000 | 240 |
| 2000-01-28 | 240 | 242 | 220 | 222 | 132,000 | 222 |
| 2000-01-27 | 248 | 249 | 242 | 242 | 24,000 | 242 |
| 2000-01-26 | 244 | 250 | 240 | 250 | 55,000 | 250 |
| 2000-01-25 | 250 | 250 | 236 | 250 | 91,000 | 250 |
| 2000-01-24 | 245 | 255 | 240 | 245 | 87,000 | 245 |
| 2000-01-21 | 237 | 242 | 235 | 241 | 134,000 | 241 |
| 2000-01-20 | 231 | 237 | 229 | 237 | 60,000 | 237 |
| 2000-01-19 | 230 | 240 | 228 | 230 | 207,000 | 230 |
| 2000-01-18 | 232 | 238 | 229 | 229 | 328,000 | 229 |
| 2000-01-17 | 232 | 238 | 225 | 229 | 243,000 | 229 |
| 2000-01-14 | 235 | 235 | 226 | 230 | 84,000 | 230 |
| 2000-01-13 | 225 | 229 | 221 | 228 | 105,000 | 228 |
| 2000-01-12 | 220 | 230 | 215 | 230 | 191,000 | 230 |
| 2000-01-11 | 225 | 228 | 220 | 225 | 260,000 | 225 |
| 2000-01-07 | 227 | 229 | 210 | 228 | 140,000 | 228 |
| 2000-01-06 | 229 | 235 | 220 | 230 | 113,000 | 230 |
| 2000-01-05 | 220 | 230 | 220 | 230 | 64,000 | 230 |
| 2000-01-04 | 218 | 230 | 210 | 230 | 79,000 | 230 |
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