1882 東亜道路工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 176 | 176 | 176 | 176 | 6,000 | 176 |
| 2002-12-27 | 170 | 178 | 170 | 176 | 35,000 | 176 |
| 2002-12-26 | 166 | 174 | 166 | 174 | 16,000 | 174 |
| 2002-12-25 | 166 | 167 | 165 | 165 | 74,000 | 165 |
| 2002-12-24 | 165 | 168 | 165 | 167 | 102,000 | 167 |
| 2002-12-20 | 160 | 177 | 160 | 169 | 104,000 | 169 |
| 2002-12-19 | 166 | 169 | 165 | 165 | 54,000 | 165 |
| 2002-12-18 | 169 | 174 | 169 | 171 | 50,000 | 171 |
| 2002-12-17 | 185 | 186 | 175 | 179 | 80,000 | 179 |
| 2002-12-16 | 190 | 190 | 185 | 185 | 21,000 | 185 |
| 2002-12-13 | 186 | 190 | 186 | 190 | 105,000 | 190 |
| 2002-12-12 | 192 | 193 | 188 | 191 | 22,000 | 191 |
| 2002-12-11 | 191 | 196 | 191 | 193 | 27,000 | 193 |
| 2002-12-10 | 186 | 193 | 186 | 193 | 11,000 | 193 |
| 2002-12-09 | 185 | 195 | 185 | 186 | 12,000 | 186 |
| 2002-12-06 | 194 | 196 | 190 | 190 | 36,000 | 190 |
| 2002-12-05 | 196 | 196 | 193 | 194 | 13,000 | 194 |
| 2002-12-04 | 194 | 204 | 194 | 199 | 22,000 | 199 |
| 2002-12-03 | 199 | 206 | 195 | 195 | 93,000 | 195 |
| 2002-12-02 | 195 | 204 | 193 | 194 | 31,000 | 194 |
| 2002-11-29 | 192 | 205 | 192 | 196 | 42,000 | 196 |
| 2002-11-28 | 199 | 199 | 192 | 194 | 20,000 | 194 |
| 2002-11-27 | 196 | 201 | 196 | 199 | 50,000 | 199 |
| 2002-11-26 | 195 | 197 | 194 | 195 | 25,000 | 195 |
| 2002-11-25 | 195 | 196 | 190 | 194 | 42,000 | 194 |
| 2002-11-22 | 179 | 180 | 172 | 180 | 59,000 | 180 |
| 2002-11-21 | 174 | 175 | 168 | 168 | 27,000 | 168 |
| 2002-11-20 | 172 | 178 | 171 | 173 | 27,000 | 173 |
| 2002-11-19 | 170 | 180 | 170 | 180 | 39,000 | 180 |
| 2002-11-18 | 182 | 183 | 171 | 180 | 24,000 | 180 |
| 2002-11-15 | 188 | 189 | 184 | 188 | 12,000 | 188 |
| 2002-11-14 | 190 | 190 | 173 | 188 | 35,000 | 188 |
| 2002-11-13 | 199 | 199 | 197 | 198 | 9,000 | 198 |
| 2002-11-12 | 198 | 200 | 198 | 200 | 8,000 | 200 |
| 2002-11-11 | 201 | 201 | 197 | 197 | 35,000 | 197 |
| 2002-11-08 | 207 | 207 | 201 | 204 | 12,000 | 204 |
| 2002-11-07 | 207 | 207 | 206 | 207 | 15,000 | 207 |
| 2002-11-06 | 206 | 209 | 204 | 209 | 25,000 | 209 |
| 2002-11-05 | 206 | 206 | 202 | 205 | 12,000 | 205 |
| 2002-11-01 | 202 | 206 | 200 | 206 | 11,000 | 206 |
| 2002-10-31 | 206 | 206 | 200 | 202 | 11,000 | 202 |
| 2002-10-30 | 206 | 206 | 201 | 205 | 27,000 | 205 |
| 2002-10-29 | 204 | 207 | 203 | 206 | 17,000 | 206 |
| 2002-10-28 | 206 | 207 | 204 | 207 | 9,000 | 207 |
| 2002-10-25 | 201 | 205 | 200 | 205 | 53,000 | 205 |
| 2002-10-24 | 201 | 202 | 196 | 199 | 30,000 | 199 |
| 2002-10-23 | 201 | 201 | 198 | 200 | 12,000 | 200 |
| 2002-10-22 | 203 | 203 | 199 | 200 | 21,000 | 200 |
| 2002-10-21 | 202 | 205 | 199 | 203 | 20,000 | 203 |
| 2002-10-18 | 206 | 207 | 203 | 207 | 15,000 | 207 |
| 2002-10-17 | 208 | 208 | 197 | 203 | 30,000 | 203 |
| 2002-10-16 | 210 | 210 | 203 | 203 | 14,000 | 203 |
| 2002-10-15 | 209 | 210 | 209 | 210 | 15,000 | 210 |
| 2002-10-11 | 204 | 210 | 202 | 209 | 32,000 | 209 |
| 2002-10-10 | 188 | 195 | 187 | 195 | 18,000 | 195 |
| 2002-10-09 | 198 | 198 | 187 | 188 | 18,000 | 188 |
| 2002-10-08 | 188 | 203 | 188 | 196 | 15,000 | 196 |
| 2002-10-07 | 206 | 207 | 191 | 192 | 20,000 | 192 |
| 2002-10-04 | 208 | 212 | 206 | 210 | 10,000 | 210 |
| 2002-10-03 | 206 | 213 | 206 | 213 | 14,000 | 213 |
| 2002-10-02 | 210 | 210 | 208 | 209 | 5,000 | 209 |
| 2002-10-01 | 206 | 209 | 206 | 206 | 14,000 | 206 |
| 2002-09-30 | 207 | 215 | 207 | 215 | 14,000 | 215 |
| 2002-09-27 | 215 | 215 | 213 | 214 | 23,000 | 214 |
| 2002-09-26 | 211 | 211 | 209 | 210 | 14,000 | 210 |
| 2002-09-25 | 206 | 210 | 206 | 210 | 23,000 | 210 |
| 2002-09-24 | 209 | 214 | 205 | 214 | 36,000 | 214 |
| 2002-09-20 | 214 | 218 | 211 | 214 | 21,000 | 214 |
| 2002-09-19 | 217 | 220 | 211 | 215 | 40,000 | 215 |
| 2002-09-18 | 217 | 217 | 213 | 217 | 18,000 | 217 |
| 2002-09-17 | 218 | 220 | 214 | 220 | 21,000 | 220 |
| 2002-09-13 | 223 | 223 | 217 | 218 | 77,000 | 218 |
| 2002-09-12 | 212 | 216 | 207 | 215 | 20,000 | 215 |
| 2002-09-11 | 216 | 216 | 211 | 212 | 7,000 | 212 |
| 2002-09-10 | 209 | 218 | 208 | 218 | 63,000 | 218 |
| 2002-09-09 | 200 | 210 | 200 | 209 | 6,000 | 209 |
| 2002-09-06 | 200 | 200 | 192 | 200 | 25,000 | 200 |
| 2002-09-05 | 203 | 206 | 200 | 202 | 34,000 | 202 |
| 2002-09-04 | 204 | 204 | 201 | 203 | 27,000 | 203 |
| 2002-09-03 | 210 | 210 | 203 | 203 | 22,000 | 203 |
| 2002-09-02 | 217 | 217 | 206 | 216 | 23,000 | 216 |
| 2002-08-30 | 214 | 219 | 210 | 217 | 24,000 | 217 |
| 2002-08-29 | 221 | 221 | 213 | 215 | 18,000 | 215 |
| 2002-08-28 | 223 | 223 | 216 | 221 | 17,000 | 221 |
| 2002-08-27 | 223 | 224 | 217 | 223 | 24,000 | 223 |
| 2002-08-26 | 217 | 224 | 217 | 224 | 40,000 | 224 |
| 2002-08-23 | 214 | 220 | 214 | 218 | 28,000 | 218 |
| 2002-08-22 | 216 | 217 | 211 | 217 | 24,000 | 217 |
| 2002-08-21 | 217 | 217 | 211 | 214 | 14,000 | 214 |
| 2002-08-20 | 209 | 213 | 207 | 213 | 13,000 | 213 |
| 2002-08-19 | 212 | 214 | 207 | 207 | 25,000 | 207 |
| 2002-08-16 | 217 | 218 | 212 | 212 | 9,000 | 212 |
| 2002-08-15 | 215 | 215 | 208 | 212 | 24,000 | 212 |
| 2002-08-14 | 206 | 215 | 203 | 215 | 16,000 | 215 |
| 2002-08-13 | 218 | 218 | 211 | 211 | 11,000 | 211 |
| 2002-08-12 | 229 | 229 | 218 | 218 | 11,000 | 218 |
| 2002-08-09 | 215 | 225 | 215 | 220 | 55,000 | 220 |
| 2002-08-08 | 207 | 215 | 207 | 215 | 9,000 | 215 |
| 2002-08-07 | 207 | 207 | 206 | 207 | 8,000 | 207 |
| 2002-08-06 | 207 | 208 | 207 | 207 | 11,000 | 207 |
| 2002-08-05 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2002-08-02 | 212 | 215 | 207 | 208 | 24,000 | 208 |
| 2002-08-01 | 213 | 213 | 211 | 211 | 3,000 | 211 |
| 2002-07-31 | 218 | 218 | 213 | 213 | 16,000 | 213 |
| 2002-07-30 | 220 | 221 | 218 | 218 | 7,000 | 218 |
| 2002-07-29 | 228 | 234 | 215 | 217 | 25,000 | 217 |
| 2002-07-26 | 240 | 240 | 229 | 229 | 36,000 | 229 |
| 2002-07-25 | 245 | 254 | 239 | 240 | 79,000 | 240 |
| 2002-07-24 | 224 | 240 | 224 | 240 | 70,000 | 240 |
| 2002-07-23 | 205 | 229 | 205 | 229 | 36,000 | 229 |
| 2002-07-22 | 207 | 216 | 204 | 213 | 26,000 | 213 |
| 2002-07-19 | 201 | 215 | 201 | 203 | 15,000 | 203 |
| 2002-07-18 | 200 | 203 | 199 | 203 | 5,000 | 203 |
| 2002-07-17 | 202 | 202 | 201 | 201 | 9,000 | 201 |
| 2002-07-16 | 213 | 219 | 205 | 205 | 32,000 | 205 |
| 2002-07-15 | 216 | 216 | 215 | 215 | 4,000 | 215 |
| 2002-07-12 | 218 | 219 | 217 | 217 | 7,000 | 217 |
| 2002-07-11 | 220 | 220 | 218 | 218 | 23,000 | 218 |
| 2002-07-10 | 220 | 221 | 217 | 220 | 34,000 | 220 |
| 2002-07-09 | 216 | 220 | 216 | 220 | 6,000 | 220 |
| 2002-07-08 | 218 | 218 | 212 | 213 | 9,000 | 213 |
| 2002-07-05 | 216 | 222 | 216 | 222 | 10,000 | 222 |
| 2002-07-04 | 224 | 224 | 218 | 220 | 4,000 | 220 |
| 2002-07-03 | 215 | 224 | 215 | 224 | 10,000 | 224 |
| 2002-07-02 | 215 | 215 | 211 | 214 | 6,000 | 214 |
| 2002-07-01 | 211 | 217 | 211 | 217 | 8,000 | 217 |
| 2002-06-28 | 214 | 217 | 211 | 211 | 18,000 | 211 |
| 2002-06-27 | 216 | 224 | 216 | 217 | 26,000 | 217 |
| 2002-06-26 | 225 | 226 | 217 | 217 | 33,000 | 217 |
| 2002-06-25 | 208 | 226 | 208 | 225 | 32,000 | 225 |
| 2002-06-24 | 207 | 219 | 207 | 212 | 25,000 | 212 |
| 2002-06-21 | 208 | 210 | 205 | 208 | 35,000 | 208 |
| 2002-06-20 | 205 | 208 | 205 | 208 | 22,000 | 208 |
| 2002-06-19 | 205 | 207 | 203 | 207 | 13,000 | 207 |
| 2002-06-18 | 210 | 212 | 202 | 212 | 14,000 | 212 |
| 2002-06-17 | 212 | 213 | 210 | 210 | 33,000 | 210 |
| 2002-06-14 | 210 | 214 | 210 | 213 | 105,000 | 213 |
| 2002-06-13 | 214 | 219 | 212 | 219 | 12,000 | 219 |
| 2002-06-12 | 218 | 221 | 216 | 216 | 15,000 | 216 |
| 2002-06-11 | 226 | 226 | 226 | 226 | 13,000 | 226 |
| 2002-06-10 | 229 | 229 | 225 | 226 | 15,000 | 226 |
| 2002-06-07 | 234 | 234 | 223 | 225 | 25,000 | 225 |
| 2002-06-06 | 233 | 234 | 221 | 224 | 42,000 | 224 |
| 2002-06-05 | 236 | 236 | 232 | 236 | 11,000 | 236 |
| 2002-06-04 | 236 | 238 | 230 | 230 | 15,000 | 230 |
| 2002-06-03 | 237 | 239 | 235 | 235 | 12,000 | 235 |
| 2002-05-31 | 238 | 238 | 235 | 238 | 9,000 | 238 |
| 2002-05-30 | 235 | 238 | 234 | 236 | 28,000 | 236 |
| 2002-05-29 | 233 | 235 | 232 | 232 | 10,000 | 232 |
| 2002-05-28 | 239 | 239 | 235 | 238 | 9,000 | 238 |
| 2002-05-27 | 231 | 240 | 231 | 236 | 12,000 | 236 |
| 2002-05-24 | 235 | 239 | 230 | 230 | 45,000 | 230 |
| 2002-05-23 | 228 | 230 | 227 | 230 | 22,000 | 230 |
| 2002-05-22 | 218 | 228 | 218 | 228 | 20,000 | 228 |
| 2002-05-21 | 217 | 217 | 214 | 217 | 3,000 | 217 |
| 2002-05-20 | 214 | 214 | 213 | 213 | 13,000 | 213 |
| 2002-05-17 | 218 | 220 | 213 | 213 | 10,000 | 213 |
| 2002-05-16 | 215 | 218 | 215 | 218 | 18,000 | 218 |
| 2002-05-15 | 213 | 217 | 213 | 215 | 15,000 | 215 |
| 2002-05-14 | 219 | 219 | 213 | 217 | 12,000 | 217 |
| 2002-05-13 | 212 | 216 | 212 | 216 | 4,000 | 216 |
| 2002-05-10 | 219 | 219 | 214 | 215 | 25,000 | 215 |
| 2002-05-09 | 213 | 220 | 213 | 215 | 50,000 | 215 |
| 2002-05-08 | 218 | 218 | 216 | 216 | 2,000 | 216 |
| 2002-05-07 | 216 | 218 | 207 | 218 | 22,000 | 218 |
| 2002-05-02 | 220 | 221 | 220 | 220 | 10,000 | 220 |
| 2002-05-01 | 225 | 225 | 219 | 219 | 13,000 | 219 |
| 2002-04-30 | 221 | 228 | 221 | 228 | 12,000 | 228 |
| 2002-04-26 | 224 | 225 | 222 | 222 | 31,000 | 222 |
| 2002-04-25 | 224 | 225 | 224 | 224 | 16,000 | 224 |
| 2002-04-24 | 224 | 224 | 222 | 223 | 13,000 | 223 |
| 2002-04-23 | 222 | 223 | 222 | 223 | 4,000 | 223 |
| 2002-04-22 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2002-04-19 | 223 | 225 | 222 | 225 | 9,000 | 225 |
| 2002-04-18 | 224 | 227 | 224 | 225 | 8,000 | 225 |
| 2002-04-17 | 227 | 227 | 224 | 224 | 12,000 | 224 |
| 2002-04-16 | 227 | 228 | 227 | 228 | 14,000 | 228 |
| 2002-04-15 | 222 | 222 | 220 | 222 | 10,000 | 222 |
| 2002-04-12 | 225 | 226 | 220 | 223 | 12,000 | 223 |
| 2002-04-11 | 224 | 226 | 221 | 221 | 11,000 | 221 |
| 2002-04-10 | 226 | 229 | 226 | 229 | 21,000 | 229 |
| 2002-04-09 | 228 | 229 | 226 | 226 | 5,000 | 226 |
| 2002-04-08 | 224 | 225 | 224 | 225 | 4,000 | 225 |
| 2002-04-05 | 223 | 233 | 223 | 227 | 11,000 | 227 |
| 2002-04-04 | 227 | 227 | 226 | 226 | 23,000 | 226 |
| 2002-04-03 | 222 | 223 | 222 | 223 | 13,000 | 223 |
| 2002-04-02 | 218 | 228 | 211 | 218 | 15,000 | 218 |
| 2002-04-01 | 222 | 224 | 218 | 218 | 19,000 | 218 |
| 2002-03-29 | 225 | 233 | 221 | 229 | 36,000 | 229 |
| 2002-03-28 | 224 | 230 | 224 | 226 | 31,000 | 226 |
| 2002-03-27 | 227 | 229 | 224 | 229 | 13,000 | 229 |
| 2002-03-26 | 227 | 227 | 222 | 227 | 3,000 | 227 |
| 2002-03-25 | 228 | 233 | 228 | 229 | 46,000 | 229 |
| 2002-03-22 | 229 | 230 | 221 | 223 | 36,000 | 223 |
| 2002-03-20 | 229 | 229 | 225 | 229 | 31,000 | 229 |
| 2002-03-19 | 224 | 230 | 224 | 230 | 33,000 | 230 |
| 2002-03-18 | 223 | 228 | 223 | 224 | 20,000 | 224 |
| 2002-03-15 | 224 | 224 | 219 | 222 | 16,000 | 222 |
| 2002-03-14 | 225 | 225 | 220 | 220 | 22,000 | 220 |
| 2002-03-13 | 222 | 226 | 222 | 224 | 22,000 | 224 |
| 2002-03-12 | 229 | 229 | 222 | 222 | 14,000 | 222 |
| 2002-03-11 | 217 | 229 | 217 | 229 | 47,000 | 229 |
| 2002-03-08 | 221 | 226 | 214 | 225 | 161,000 | 225 |
| 2002-03-07 | 227 | 230 | 222 | 228 | 18,000 | 228 |
| 2002-03-06 | 226 | 230 | 226 | 227 | 14,000 | 227 |
| 2002-03-05 | 225 | 226 | 223 | 225 | 24,000 | 225 |
| 2002-03-04 | 228 | 230 | 225 | 230 | 34,000 | 230 |
| 2002-03-01 | 230 | 230 | 223 | 225 | 27,000 | 225 |
| 2002-02-28 | 221 | 230 | 221 | 230 | 58,000 | 230 |
| 2002-02-27 | 223 | 230 | 223 | 230 | 30,000 | 230 |
| 2002-02-26 | 230 | 230 | 220 | 221 | 30,000 | 221 |
| 2002-02-25 | 230 | 232 | 227 | 227 | 38,000 | 227 |
| 2002-02-22 | 231 | 231 | 230 | 230 | 8,000 | 230 |
| 2002-02-21 | 227 | 231 | 227 | 231 | 10,000 | 231 |
| 2002-02-20 | 230 | 230 | 227 | 227 | 21,000 | 227 |
| 2002-02-19 | 231 | 235 | 230 | 231 | 24,000 | 231 |
| 2002-02-18 | 236 | 237 | 236 | 236 | 14,000 | 236 |
| 2002-02-15 | 245 | 245 | 239 | 239 | 13,000 | 239 |
| 2002-02-14 | 246 | 249 | 244 | 244 | 37,000 | 244 |
| 2002-02-13 | 237 | 250 | 237 | 245 | 36,000 | 245 |
| 2002-02-12 | 233 | 250 | 231 | 244 | 42,000 | 244 |
| 2002-02-08 | 220 | 234 | 220 | 234 | 45,000 | 234 |
| 2002-02-07 | 221 | 223 | 219 | 223 | 33,000 | 223 |
| 2002-02-06 | 215 | 226 | 215 | 223 | 14,000 | 223 |
| 2002-02-05 | 220 | 220 | 211 | 213 | 29,000 | 213 |
| 2002-02-04 | 223 | 227 | 223 | 224 | 8,000 | 224 |
| 2002-02-01 | 226 | 228 | 224 | 224 | 17,000 | 224 |
| 2002-01-31 | 224 | 226 | 224 | 226 | 13,000 | 226 |
| 2002-01-30 | 230 | 230 | 226 | 230 | 5,000 | 230 |
| 2002-01-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-01-28 | 233 | 235 | 231 | 231 | 16,000 | 231 |
| 2002-01-25 | 227 | 231 | 227 | 231 | 17,000 | 231 |
| 2002-01-24 | 226 | 230 | 226 | 228 | 19,000 | 228 |
| 2002-01-23 | 225 | 225 | 224 | 225 | 6,000 | 225 |
| 2002-01-22 | 234 | 234 | 225 | 225 | 41,000 | 225 |
| 2002-01-21 | 234 | 239 | 228 | 228 | 37,000 | 228 |
| 2002-01-18 | 225 | 230 | 216 | 230 | 27,000 | 230 |
| 2002-01-17 | 224 | 224 | 220 | 222 | 4,000 | 222 |
| 2002-01-16 | 223 | 225 | 219 | 225 | 17,000 | 225 |
| 2002-01-15 | 220 | 221 | 218 | 221 | 31,000 | 221 |
| 2002-01-11 | 225 | 225 | 220 | 221 | 47,000 | 221 |
| 2002-01-10 | 222 | 227 | 222 | 222 | 43,000 | 222 |
| 2002-01-09 | 227 | 227 | 220 | 220 | 53,000 | 220 |
| 2002-01-08 | 231 | 231 | 226 | 227 | 9,000 | 227 |
| 2002-01-07 | 232 | 232 | 231 | 231 | 4,000 | 231 |
| 2002-01-04 | 232 | 232 | 227 | 232 | 5,000 | 232 |
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