1882 東亜道路工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 229 | 233 | 224 | 233 | 60,000 | 233 |
| 2001-12-27 | 223 | 230 | 221 | 230 | 38,000 | 230 |
| 2001-12-26 | 228 | 230 | 221 | 223 | 42,000 | 223 |
| 2001-12-25 | 238 | 240 | 222 | 226 | 49,000 | 226 |
| 2001-12-21 | 231 | 231 | 223 | 228 | 20,000 | 228 |
| 2001-12-20 | 213 | 230 | 213 | 229 | 80,000 | 229 |
| 2001-12-19 | 227 | 234 | 210 | 223 | 120,000 | 223 |
| 2001-12-18 | 240 | 245 | 230 | 234 | 91,000 | 234 |
| 2001-12-17 | 251 | 253 | 242 | 245 | 54,000 | 245 |
| 2001-12-14 | 250 | 258 | 248 | 254 | 156,000 | 254 |
| 2001-12-13 | 250 | 253 | 250 | 252 | 39,000 | 252 |
| 2001-12-12 | 240 | 254 | 240 | 250 | 72,000 | 250 |
| 2001-12-11 | 239 | 243 | 237 | 239 | 46,000 | 239 |
| 2001-12-10 | 237 | 237 | 231 | 235 | 22,000 | 235 |
| 2001-12-07 | 235 | 240 | 235 | 237 | 35,000 | 237 |
| 2001-12-06 | 246 | 246 | 236 | 239 | 22,000 | 239 |
| 2001-12-05 | 236 | 236 | 235 | 236 | 18,000 | 236 |
| 2001-12-04 | 235 | 240 | 232 | 236 | 24,000 | 236 |
| 2001-12-03 | 236 | 241 | 236 | 240 | 18,000 | 240 |
| 2001-11-30 | 255 | 257 | 246 | 246 | 14,000 | 246 |
| 2001-11-29 | 247 | 248 | 246 | 248 | 15,000 | 248 |
| 2001-11-28 | 258 | 258 | 247 | 248 | 29,000 | 248 |
| 2001-11-27 | 265 | 271 | 260 | 260 | 96,000 | 260 |
| 2001-11-26 | 260 | 270 | 260 | 266 | 110,000 | 266 |
| 2001-11-22 | 254 | 255 | 248 | 255 | 54,000 | 255 |
| 2001-11-21 | 253 | 255 | 249 | 254 | 21,000 | 254 |
| 2001-11-20 | 250 | 255 | 247 | 253 | 58,000 | 253 |
| 2001-11-19 | 242 | 253 | 242 | 252 | 76,000 | 252 |
| 2001-11-16 | 235 | 247 | 235 | 247 | 98,000 | 247 |
| 2001-11-15 | 241 | 241 | 220 | 234 | 45,000 | 234 |
| 2001-11-14 | 238 | 246 | 235 | 246 | 63,000 | 246 |
| 2001-11-13 | 213 | 240 | 213 | 240 | 57,000 | 240 |
| 2001-11-12 | 230 | 230 | 228 | 228 | 32,000 | 228 |
| 2001-11-09 | 229 | 231 | 226 | 230 | 64,000 | 230 |
| 2001-11-08 | 233 | 233 | 228 | 230 | 26,000 | 230 |
| 2001-11-07 | 238 | 238 | 233 | 235 | 35,000 | 235 |
| 2001-11-06 | 237 | 237 | 236 | 237 | 18,000 | 237 |
| 2001-11-05 | 237 | 237 | 228 | 235 | 27,000 | 235 |
| 2001-11-02 | 238 | 238 | 228 | 229 | 51,000 | 229 |
| 2001-11-01 | 234 | 238 | 228 | 228 | 65,000 | 228 |
| 2001-10-31 | 229 | 232 | 229 | 232 | 8,000 | 232 |
| 2001-10-30 | 235 | 235 | 227 | 229 | 5,000 | 229 |
| 2001-10-29 | 242 | 242 | 236 | 237 | 15,000 | 237 |
| 2001-10-26 | 240 | 243 | 240 | 243 | 26,000 | 243 |
| 2001-10-25 | 235 | 240 | 235 | 240 | 42,000 | 240 |
| 2001-10-24 | 234 | 239 | 234 | 238 | 30,000 | 238 |
| 2001-10-23 | 227 | 235 | 225 | 234 | 25,000 | 234 |
| 2001-10-22 | 231 | 232 | 224 | 225 | 24,000 | 225 |
| 2001-10-19 | 232 | 232 | 220 | 222 | 56,000 | 222 |
| 2001-10-18 | 231 | 232 | 230 | 232 | 6,000 | 232 |
| 2001-10-17 | 231 | 235 | 231 | 234 | 27,000 | 234 |
| 2001-10-16 | 243 | 244 | 231 | 244 | 19,000 | 244 |
| 2001-10-15 | 244 | 244 | 238 | 240 | 25,000 | 240 |
| 2001-10-12 | 238 | 243 | 235 | 243 | 21,000 | 243 |
| 2001-10-11 | 230 | 239 | 230 | 236 | 20,000 | 236 |
| 2001-10-10 | 236 | 240 | 230 | 230 | 36,000 | 230 |
| 2001-10-09 | 245 | 245 | 226 | 236 | 34,000 | 236 |
| 2001-10-05 | 244 | 245 | 238 | 244 | 64,000 | 244 |
| 2001-10-04 | 232 | 239 | 232 | 239 | 23,000 | 239 |
| 2001-10-03 | 227 | 233 | 227 | 233 | 26,000 | 233 |
| 2001-10-02 | 228 | 234 | 228 | 232 | 30,000 | 232 |
| 2001-10-01 | 234 | 235 | 227 | 228 | 16,000 | 228 |
| 2001-09-28 | 230 | 235 | 224 | 231 | 28,000 | 231 |
| 2001-09-27 | 219 | 226 | 219 | 224 | 15,000 | 224 |
| 2001-09-26 | 231 | 231 | 228 | 231 | 15,000 | 231 |
| 2001-09-25 | 224 | 235 | 224 | 228 | 30,000 | 228 |
| 2001-09-21 | 217 | 222 | 217 | 219 | 20,000 | 219 |
| 2001-09-20 | 231 | 231 | 221 | 226 | 26,000 | 226 |
| 2001-09-19 | 213 | 230 | 213 | 229 | 42,000 | 229 |
| 2001-09-18 | 220 | 230 | 211 | 218 | 31,000 | 218 |
| 2001-09-17 | 220 | 220 | 206 | 215 | 30,000 | 215 |
| 2001-09-14 | 230 | 230 | 222 | 224 | 40,000 | 224 |
| 2001-09-13 | 215 | 230 | 212 | 224 | 37,000 | 224 |
| 2001-09-12 | 201 | 231 | 201 | 210 | 128,000 | 210 |
| 2001-09-11 | 240 | 240 | 231 | 240 | 41,000 | 240 |
| 2001-09-10 | 241 | 243 | 240 | 240 | 62,000 | 240 |
| 2001-09-07 | 245 | 245 | 240 | 241 | 49,000 | 241 |
| 2001-09-06 | 240 | 250 | 240 | 246 | 60,000 | 246 |
| 2001-09-05 | 254 | 254 | 244 | 250 | 87,000 | 250 |
| 2001-09-04 | 237 | 254 | 234 | 254 | 154,000 | 254 |
| 2001-09-03 | 246 | 254 | 243 | 243 | 184,000 | 243 |
| 2001-08-31 | 253 | 260 | 250 | 259 | 204,000 | 259 |
| 2001-08-30 | 269 | 269 | 257 | 268 | 342,000 | 268 |
| 2001-08-29 | 290 | 297 | 272 | 279 | 844,000 | 279 |
| 2001-08-28 | 260 | 280 | 255 | 280 | 533,000 | 280 |
| 2001-08-27 | 213 | 250 | 213 | 235 | 153,000 | 235 |
| 2001-08-24 | 210 | 210 | 205 | 210 | 32,000 | 210 |
| 2001-08-23 | 202 | 206 | 202 | 205 | 11,000 | 205 |
| 2001-08-22 | 209 | 211 | 208 | 209 | 18,000 | 209 |
| 2001-08-21 | 211 | 211 | 200 | 200 | 3,000 | 200 |
| 2001-08-20 | 210 | 210 | 205 | 206 | 24,000 | 206 |
| 2001-08-17 | 206 | 209 | 206 | 209 | 7,000 | 209 |
| 2001-08-16 | 209 | 210 | 206 | 206 | 19,000 | 206 |
| 2001-08-15 | 206 | 207 | 206 | 207 | 3,000 | 207 |
| 2001-08-14 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2001-08-13 | 200 | 205 | 200 | 204 | 13,000 | 204 |
| 2001-08-10 | 208 | 210 | 208 | 210 | 29,000 | 210 |
| 2001-08-09 | 207 | 207 | 206 | 206 | 29,000 | 206 |
| 2001-08-08 | 210 | 210 | 207 | 210 | 8,000 | 210 |
| 2001-08-07 | 206 | 210 | 206 | 206 | 14,000 | 206 |
| 2001-08-06 | 210 | 210 | 201 | 201 | 10,000 | 201 |
| 2001-08-03 | 209 | 210 | 208 | 210 | 8,000 | 210 |
| 2001-08-02 | 209 | 209 | 205 | 209 | 19,000 | 209 |
| 2001-08-01 | 200 | 205 | 200 | 205 | 14,000 | 205 |
| 2001-07-31 | 193 | 200 | 188 | 199 | 29,000 | 199 |
| 2001-07-30 | 209 | 209 | 191 | 193 | 9,000 | 193 |
| 2001-07-27 | 210 | 210 | 209 | 209 | 3,000 | 209 |
| 2001-07-26 | 205 | 209 | 205 | 206 | 29,000 | 206 |
| 2001-07-25 | 204 | 205 | 204 | 205 | 35,000 | 205 |
| 2001-07-24 | 198 | 200 | 198 | 199 | 8,000 | 199 |
| 2001-07-23 | 194 | 198 | 187 | 198 | 22,000 | 198 |
| 2001-07-19 | 192 | 192 | 192 | 192 | 10,000 | 192 |
| 2001-07-18 | 195 | 195 | 194 | 194 | 7,000 | 194 |
| 2001-07-17 | 207 | 207 | 195 | 195 | 10,000 | 195 |
| 2001-07-16 | 210 | 210 | 204 | 204 | 14,000 | 204 |
| 2001-07-13 | 203 | 206 | 200 | 204 | 25,000 | 204 |
| 2001-07-12 | 203 | 203 | 200 | 200 | 12,000 | 200 |
| 2001-07-11 | 198 | 204 | 190 | 200 | 18,000 | 200 |
| 2001-07-10 | 195 | 199 | 195 | 199 | 14,000 | 199 |
| 2001-07-09 | 195 | 195 | 192 | 192 | 5,000 | 192 |
| 2001-07-06 | 200 | 205 | 195 | 195 | 14,000 | 195 |
| 2001-07-05 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-07-04 | 198 | 200 | 198 | 200 | 3,000 | 200 |
| 2001-07-03 | 198 | 199 | 198 | 198 | 3,000 | 198 |
| 2001-07-02 | 210 | 210 | 195 | 198 | 13,000 | 198 |
| 2001-06-29 | 209 | 210 | 208 | 210 | 38,000 | 210 |
| 2001-06-28 | 205 | 209 | 205 | 206 | 26,000 | 206 |
| 2001-06-27 | 203 | 205 | 203 | 205 | 19,000 | 205 |
| 2001-06-26 | 202 | 203 | 200 | 203 | 29,000 | 203 |
| 2001-06-25 | 200 | 204 | 200 | 200 | 84,000 | 200 |
| 2001-06-22 | 191 | 192 | 189 | 192 | 22,000 | 192 |
| 2001-06-21 | 187 | 192 | 187 | 191 | 14,000 | 191 |
| 2001-06-20 | 196 | 196 | 185 | 185 | 20,000 | 185 |
| 2001-06-19 | 195 | 195 | 190 | 190 | 9,000 | 190 |
| 2001-06-18 | 190 | 195 | 190 | 195 | 47,000 | 195 |
| 2001-06-15 | 182 | 183 | 181 | 181 | 6,000 | 181 |
| 2001-06-14 | 186 | 186 | 180 | 180 | 78,000 | 180 |
| 2001-06-13 | 184 | 185 | 181 | 181 | 85,000 | 181 |
| 2001-06-12 | 197 | 197 | 181 | 181 | 33,000 | 181 |
| 2001-06-11 | 195 | 196 | 193 | 195 | 34,000 | 195 |
| 2001-06-08 | 199 | 199 | 186 | 190 | 128,000 | 190 |
| 2001-06-07 | 207 | 207 | 195 | 200 | 9,000 | 200 |
| 2001-06-06 | 205 | 205 | 196 | 197 | 39,000 | 197 |
| 2001-06-05 | 220 | 220 | 210 | 210 | 5,000 | 210 |
| 2001-06-04 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 2001-06-01 | 209 | 209 | 208 | 209 | 4,000 | 209 |
| 2001-05-31 | 209 | 209 | 208 | 208 | 6,000 | 208 |
| 2001-05-30 | 205 | 210 | 205 | 210 | 13,000 | 210 |
| 2001-05-29 | 210 | 214 | 210 | 214 | 4,000 | 214 |
| 2001-05-28 | 218 | 218 | 217 | 217 | 4,000 | 217 |
| 2001-05-25 | 219 | 219 | 215 | 218 | 28,000 | 218 |
| 2001-05-24 | 210 | 211 | 210 | 210 | 4,000 | 210 |
| 2001-05-23 | 210 | 215 | 210 | 215 | 9,000 | 215 |
| 2001-05-22 | 220 | 220 | 209 | 209 | 9,000 | 209 |
| 2001-05-21 | 220 | 220 | 211 | 216 | 6,000 | 216 |
| 2001-05-18 | 210 | 220 | 210 | 220 | 9,000 | 220 |
| 2001-05-17 | 215 | 219 | 214 | 214 | 18,000 | 214 |
| 2001-05-16 | 220 | 220 | 213 | 214 | 34,000 | 214 |
| 2001-05-15 | 215 | 229 | 215 | 229 | 6,000 | 229 |
| 2001-05-14 | 231 | 231 | 230 | 230 | 14,000 | 230 |
| 2001-05-11 | 233 | 233 | 228 | 233 | 7,000 | 233 |
| 2001-05-10 | 215 | 238 | 215 | 235 | 39,000 | 235 |
| 2001-05-09 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2001-05-08 | 234 | 234 | 225 | 225 | 16,000 | 225 |
| 2001-05-07 | 230 | 235 | 230 | 235 | 9,000 | 235 |
| 2001-05-02 | 240 | 240 | 234 | 239 | 33,000 | 239 |
| 2001-05-01 | 231 | 240 | 231 | 240 | 13,000 | 240 |
| 2001-04-27 | 231 | 238 | 230 | 235 | 24,000 | 235 |
| 2001-04-26 | 229 | 240 | 228 | 230 | 33,000 | 230 |
| 2001-04-25 | 224 | 227 | 223 | 227 | 22,000 | 227 |
| 2001-04-24 | 224 | 224 | 213 | 223 | 11,000 | 223 |
| 2001-04-23 | 220 | 224 | 220 | 224 | 11,000 | 224 |
| 2001-04-20 | 213 | 213 | 210 | 213 | 14,000 | 213 |
| 2001-04-19 | 223 | 225 | 213 | 213 | 20,000 | 213 |
| 2001-04-18 | 220 | 220 | 215 | 217 | 9,000 | 217 |
| 2001-04-17 | 217 | 220 | 217 | 220 | 13,000 | 220 |
| 2001-04-16 | 207 | 212 | 207 | 212 | 4,000 | 212 |
| 2001-04-13 | 220 | 220 | 219 | 219 | 20,000 | 219 |
| 2001-04-12 | 213 | 220 | 213 | 215 | 9,000 | 215 |
| 2001-04-11 | 207 | 213 | 202 | 213 | 18,000 | 213 |
| 2001-04-10 | 201 | 205 | 201 | 205 | 18,000 | 205 |
| 2001-04-09 | 203 | 203 | 201 | 201 | 4,000 | 201 |
| 2001-04-06 | 220 | 220 | 203 | 203 | 18,000 | 203 |
| 2001-04-05 | 218 | 220 | 215 | 217 | 27,000 | 217 |
| 2001-04-04 | 218 | 218 | 213 | 213 | 6,000 | 213 |
| 2001-04-03 | 209 | 219 | 208 | 219 | 5,000 | 219 |
| 2001-04-02 | 205 | 218 | 195 | 209 | 17,000 | 209 |
| 2001-03-30 | 219 | 220 | 195 | 220 | 49,000 | 220 |
| 2001-03-29 | 220 | 225 | 215 | 225 | 26,000 | 225 |
| 2001-03-28 | 220 | 220 | 218 | 219 | 17,000 | 219 |
| 2001-03-27 | 215 | 220 | 215 | 220 | 16,000 | 220 |
| 2001-03-26 | 199 | 220 | 199 | 220 | 42,000 | 220 |
| 2001-03-23 | 195 | 199 | 195 | 199 | 44,000 | 199 |
| 2001-03-22 | 191 | 195 | 190 | 195 | 40,000 | 195 |
| 2001-03-21 | 185 | 195 | 185 | 195 | 23,000 | 195 |
| 2001-03-19 | 186 | 190 | 186 | 188 | 9,000 | 188 |
| 2001-03-16 | 196 | 196 | 194 | 194 | 5,000 | 194 |
| 2001-03-15 | 185 | 199 | 185 | 199 | 23,000 | 199 |
| 2001-03-14 | 194 | 195 | 193 | 193 | 21,000 | 193 |
| 2001-03-13 | 190 | 195 | 190 | 195 | 35,000 | 195 |
| 2001-03-12 | 199 | 199 | 190 | 190 | 10,000 | 190 |
| 2001-03-09 | 195 | 195 | 187 | 191 | 50,000 | 191 |
| 2001-03-08 | 190 | 191 | 183 | 191 | 16,000 | 191 |
| 2001-03-07 | 190 | 190 | 185 | 190 | 12,000 | 190 |
| 2001-03-06 | 190 | 192 | 190 | 192 | 6,000 | 192 |
| 2001-03-05 | 190 | 192 | 190 | 192 | 2,000 | 192 |
| 2001-03-02 | 185 | 190 | 180 | 190 | 47,000 | 190 |
| 2001-03-01 | 191 | 192 | 188 | 192 | 10,000 | 192 |
| 2001-02-28 | 190 | 194 | 190 | 190 | 8,000 | 190 |
| 2001-02-27 | 193 | 194 | 190 | 194 | 7,000 | 194 |
| 2001-02-26 | 189 | 193 | 189 | 193 | 7,000 | 193 |
| 2001-02-23 | 190 | 190 | 186 | 190 | 35,000 | 190 |
| 2001-02-22 | 185 | 190 | 185 | 185 | 16,000 | 185 |
| 2001-02-21 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 2001-02-20 | 190 | 195 | 189 | 190 | 9,000 | 190 |
| 2001-02-19 | 183 | 185 | 183 | 185 | 6,000 | 185 |
| 2001-02-16 | 193 | 193 | 190 | 190 | 5,000 | 190 |
| 2001-02-15 | 189 | 193 | 189 | 192 | 11,000 | 192 |
| 2001-02-14 | 182 | 184 | 182 | 184 | 15,000 | 184 |
| 2001-02-13 | 182 | 184 | 182 | 182 | 13,000 | 182 |
| 2001-02-09 | 183 | 183 | 180 | 181 | 4,000 | 181 |
| 2001-02-08 | 180 | 184 | 180 | 184 | 16,000 | 184 |
| 2001-02-07 | 181 | 185 | 181 | 184 | 7,000 | 184 |
| 2001-02-06 | 182 | 182 | 181 | 181 | 6,000 | 181 |
| 2001-02-05 | 180 | 185 | 180 | 185 | 8,000 | 185 |
| 2001-02-02 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2001-02-01 | 187 | 187 | 186 | 186 | 3,000 | 186 |
| 2001-01-31 | 185 | 185 | 182 | 184 | 6,000 | 184 |
| 2001-01-30 | 187 | 190 | 182 | 190 | 13,000 | 190 |
| 2001-01-29 | 180 | 186 | 179 | 186 | 20,000 | 186 |
| 2001-01-26 | 183 | 183 | 183 | 183 | 5,000 | 183 |
| 2001-01-25 | 185 | 188 | 180 | 188 | 41,000 | 188 |
| 2001-01-24 | 180 | 182 | 180 | 182 | 5,000 | 182 |
| 2001-01-23 | 179 | 181 | 179 | 181 | 9,000 | 181 |
| 2001-01-22 | 190 | 190 | 180 | 180 | 9,000 | 180 |
| 2001-01-19 | 182 | 189 | 182 | 185 | 8,000 | 185 |
| 2001-01-18 | 183 | 185 | 182 | 182 | 19,000 | 182 |
| 2001-01-17 | 183 | 185 | 183 | 183 | 7,000 | 183 |
| 2001-01-16 | 182 | 186 | 182 | 186 | 11,000 | 186 |
| 2001-01-15 | 183 | 187 | 182 | 183 | 15,000 | 183 |
| 2001-01-12 | 185 | 190 | 182 | 189 | 23,000 | 189 |
| 2001-01-11 | 190 | 192 | 184 | 189 | 22,000 | 189 |
| 2001-01-10 | 190 | 194 | 190 | 194 | 20,000 | 194 |
| 2001-01-09 | 190 | 191 | 185 | 190 | 15,000 | 190 |
| 2001-01-05 | 188 | 195 | 185 | 191 | 28,000 | 191 |
| 2001-01-04 | 194 | 194 | 185 | 191 | 8,000 | 191 |
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