1882 東亜道路工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3021721821721712,000217
2003-12-2920620820620815,000208
2003-12-2620520720120736,000207
2003-12-2520320520320524,000205
2003-12-2420420419919945,000199
2003-12-2220520519820123,000201
2003-12-1919720519520540,000205
2003-12-1819719819719852,000198
2003-12-1720120119620011,000200
2003-12-1620520620020016,000200
2003-12-1520820820220420,000204
2003-12-1220820820220295,000202
2003-12-1120220520220595,000205
2003-12-1019720419720235,000202
2003-12-091961971961979,000197
2003-12-0819719719519711,000197
2003-12-0519720019319649,000196
2003-12-0420020219919912,000199
2003-12-0320020219820115,000201
2003-12-0219820119819930,000199
2003-12-0120120320020318,000203
2003-11-2819620219220028,000200
2003-11-2720820820120116,000201
2003-11-2620720820620811,000208
2003-11-2521021620520665,000206
2003-11-2120220420020225,000202
2003-11-2020420620020631,000206
2003-11-1919920919920622,000206
2003-11-1819920919520912,000209
2003-11-1721021520520916,000209
2003-11-1422122121821811,000218
2003-11-1321822021421911,000219
2003-11-1221521721121617,000216
2003-11-1122322321522016,000220
2003-11-1022222321822323,000223
2003-11-0721421921421625,000216
2003-11-0622222321721717,000217
2003-11-052232232232238,000223
2003-11-0422122521722038,000220
2003-10-3121521921421631,000216
2003-10-3021321921321713,000217
2003-10-2921821921721818,000218
2003-10-2822122221421556,000215
2003-10-2722722722122121,000221
2003-10-2422722822622740,000227
2003-10-2323323322122135,000221
2003-10-2223123323123320,000233
2003-10-2123323423123236,000232
2003-10-2023623623323326,000233
2003-10-1723623923623617,000236
2003-10-1623524023523728,000237
2003-10-1523724023623616,000236
2003-10-1424024123624123,000241
2003-10-1024024424024242,000242
2003-10-0923824023723924,000239
2003-10-0823924023723719,000237
2003-10-072412412392408,000240
2003-10-0625025024224213,000242
2003-10-0324625124625142,000251
2003-10-0223824523824518,000245
2003-10-0124024023623816,000238
2003-09-3024224223023557,000235
2003-09-2924824824024029,000240
2003-09-2625025224824825,000248
2003-09-2525525625425454,000254
2003-09-2425727025425492,000254
2003-09-2224425424425172,000251
2003-09-1924324424324341,000243
2003-09-1824324724324435,000244
2003-09-1724824824624631,000246
2003-09-1624924924624722,000247
2003-09-1225025024824885,000248
2003-09-1125025024824823,000248
2003-09-1024825024724838,000248
2003-09-0925025024724821,000248
2003-09-0824724924624925,000249
2003-09-0525525524724721,000247
2003-09-0425325925225230,000252
2003-09-0325325525025255,000252
2003-09-0225525525025236,000252
2003-09-0124425424425041,000250
2003-08-2924224524124335,000243
2003-08-2825526024124442,000244
2003-08-2724726124625183,000251
2003-08-2623724623724267,000242
2003-08-2523623923623638,000236
2003-08-2223923923523560,000235
2003-08-2123424023423844,000238
2003-08-2024224223423729,000237
2003-08-1923623723323318,000233
2003-08-1824424423423521,000235
2003-08-1523023422923027,000230
2003-08-1423023022922925,000229
2003-08-1322523222523223,000232
2003-08-1222322922122918,000229
2003-08-1122522722322315,000223
2003-08-0823023422322327,000223
2003-08-0723023122922920,000229
2003-08-0623023623023533,000235
2003-08-0525025323823944,000239
2003-08-0424324624224523,000245
2003-08-0125525524224243,000242
2003-07-3125625624824819,000248
2003-07-3025325325125121,000251
2003-07-2924925924925236,000252
2003-07-2824724924724927,000249
2003-07-2524524624124143,000241
2003-07-2424624623923911,000239
2003-07-2324524623123132,000231
2003-07-2224024022923934,000239
2003-07-1823325623124920,000249
2003-07-1725225223123329,000233
2003-07-1626026125225210,000252
2003-07-1526526625626525,000265
2003-07-1426126626126526,000265
2003-07-1126227126227155,000271
2003-07-1027327627327337,000273
2003-07-0926827326427329,000273
2003-07-0827927926526931,000269
2003-07-0727727927227952,000279
2003-07-0425927925627962,000279
2003-07-03285292260260137,000260
2003-07-02280289273280123,000280
2003-07-0126027425526993,000269
2003-06-30275300260260101,000260
2003-06-27244274244269144,000269
2003-06-2624424423924344,000243
2003-06-2524324424324324,000243
2003-06-2424124224024150,000241
2003-06-2324224223824123,000241
2003-06-2023724023723835,000238
2003-06-1923024023023741,000237
2003-06-1823523523023018,000230
2003-06-172452452312317,000231
2003-06-1624424524124224,000242
2003-06-1323824023423486,000234
2003-06-1223523523023418,000234
2003-06-1123423423223216,000232
2003-06-1023223223023227,000232
2003-06-0922723322723173,000231
2003-06-062302302272284,000228
2003-06-0522922922722720,000227
2003-06-0422622922622726,000227
2003-06-0322822822522617,000226
2003-06-022282282282288,000228
2003-05-302272272252257,000225
2003-05-2922422822122814,000228
2003-05-2821022021022031,000220
2003-05-2722022121021441,000214
2003-05-2622622922622914,000229
2003-05-2322222722222636,000226
2003-05-2221422121221711,000217
2003-05-2121522021421514,000215
2003-05-202202202162195,000219
2003-05-192192192132199,000219
2003-05-1622722721521932,000219
2003-05-1522622622522617,000226
2003-05-1423023021522121,000221
2003-05-1322923022823019,000230
2003-05-1222522822522813,000228
2003-05-0922822822222424,000224
2003-05-0823023022622814,000228
2003-05-072272292252254,000225
2003-05-0622422922422915,000229
2003-05-0223023022622714,000227
2003-05-0123523522522924,000229
2003-04-3023423422922910,000229
2003-04-282272272262279,000227
2003-04-2523023622622757,000227
2003-04-2423323423023021,000230
2003-04-232332382332387,000238
2003-04-2223923923823917,000239
2003-04-2123924323823924,000239
2003-04-1824024023223426,000234
2003-04-1724024123924113,000241
2003-04-162402432372408,000240
2003-04-1523824523624533,000245
2003-04-1424024023523721,000237
2003-04-1123923923423918,000239
2003-04-1023924223923926,000239
2003-04-092332392322398,000239
2003-04-0823823823023113,000231
2003-04-072382382382385,000238
2003-04-042412412352387,000238
2003-04-032402412402405,000240
2003-04-022302352302359,000235
2003-04-0123724022922920,000229
2003-03-3124524523223214,000232
2003-03-2824724724024014,000240
2003-03-2724024623924430,000244
2003-03-2624224222724043,000240
2003-03-2524024524024516,000245
2003-03-2423525023525055,000250
2003-03-2022523022423014,000230
2003-03-192232232222227,000222
2003-03-1822522622222316,000223
2003-03-172222282222257,000225
2003-03-1422722822522577,000225
2003-03-132202262202264,000226
2003-03-1222723222522510,000225
2003-03-1123123323023210,000232
2003-03-1023623822522648,000226
2003-03-0724224323623625,000236
2003-03-0624124123623737,000237
2003-03-0524824924124129,000241
2003-03-0423625023624973,000249
2003-03-0323223723223712,000237
2003-02-2823523722923715,000237
2003-02-272312352302359,000235
2003-02-2623223923123116,000231
2003-02-25231240228238100,000238
2003-02-2422823822823029,000230
2003-02-2122623422623315,000233
2003-02-2023023122823113,000231
2003-02-1923323623023019,000230
2003-02-1822723222423245,000232
2003-02-1722923322723224,000232
2003-02-1422322922322951,000229
2003-02-1323023022122313,000223
2003-02-1222222822122733,000227
2003-02-1021722221722124,000221
2003-02-0722023521521842,000218
2003-02-0622722720521598,000215
2003-02-05202236202235126,000235
2003-02-0420120320020313,000203
2003-02-0319119719119649,000196
2003-01-3119219419219230,000192
2003-01-3018919218919215,000192
2003-01-2919019218919144,000191
2003-01-2819319319019032,000190
2003-01-2719119519119227,000192
2003-01-2418819018718749,000187
2003-01-2317818317818313,000183
2003-01-2218018117617618,000176
2003-01-211761801731809,000180
2003-01-2017217617217614,000176
2003-01-1717317317017016,000170
2003-01-1617917916917418,000174
2003-01-1516917516817533,000175
2003-01-141671691671695,000169
2003-01-1016617416616642,000166
2003-01-0916616816516729,000167
2003-01-0817117217017114,000171
2003-01-0717918117517516,000175
2003-01-061761781761789,000178

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