1882 東亜道路工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	255	256	253	255	16,000	255
2004-12-29	254	254	249	254	31,000	254
2004-12-28	251	255	250	253	41,000	253
2004-12-27	253	258	252	256	115,000	256
2004-12-24	248	256	248	252	51,000	252
2004-12-22	243	247	243	246	46,000	246
2004-12-21	245	246	242	245	101,000	245
2004-12-20	241	243	241	243	14,000	243
2004-12-17	249	249	243	243	73,000	243
2004-12-16	249	250	244	244	45,000	244
2004-12-15	244	251	244	249	87,000	249
2004-12-14	245	246	239	243	50,000	243
2004-12-13	248	249	245	245	30,000	245
2004-12-10	245	248	245	248	66,000	248
2004-12-09	249	249	242	243	30,000	243
2004-12-08	249	250	248	250	29,000	250
2004-12-07	249	251	248	248	76,000	248
2004-12-06	250	250	248	248	22,000	248
2004-12-03	249	250	248	248	29,000	248
2004-12-02	249	249	245	247	30,000	247
2004-12-01	245	250	243	246	39,000	246
2004-11-30	250	250	245	245	22,000	245
2004-11-29	250	253	248	248	19,000	248
2004-11-26	245	249	242	245	37,000	245
2004-11-25	244	247	243	246	86,000	246
2004-11-24	237	246	237	240	30,000	240
2004-11-22	237	242	237	240	92,000	240
2004-11-19	244	245	241	241	34,000	241
2004-11-18	245	250	244	245	47,000	245
2004-11-17	248	250	241	250	48,000	250
2004-11-16	251	252	250	251	19,000	251
2004-11-15	255	255	249	253	59,000	253
2004-11-12	255	255	252	255	63,000	255
2004-11-11	254	255	251	255	62,000	255
2004-11-10	253	254	253	254	25,000	254
2004-11-09	253	253	251	253	47,000	253
2004-11-08	252	254	251	253	30,000	253
2004-11-05	256	258	255	256	46,000	256
2004-11-04	263	263	255	256	103,000	256
2004-11-02	265	270	259	261	420,000	261
2004-11-01	256	260	248	258	212,000	258
2004-10-29	257	257	252	256	110,000	256
2004-10-28	257	260	254	257	120,000	257
2004-10-27	252	259	252	258	272,000	258
2004-10-26	261	261	254	257	678,000	257
2004-10-25	264	276	246	251	1,772,000	251
2004-10-22	230	231	229	229	8,000	229
2004-10-21	230	230	229	230	7,000	230
2004-10-20	235	235	231	232	24,000	232
2004-10-19	233	233	232	232	9,000	232
2004-10-18	229	230	228	228	12,000	228
2004-10-15	233	233	226	232	17,000	232
2004-10-14	235	235	233	233	11,000	233
2004-10-13	240	240	240	240	3,000	240
2004-10-12	240	243	240	240	27,000	240
2004-10-08	237	243	237	240	32,000	240
2004-10-07	232	236	232	236	33,000	236
2004-10-06	234	235	234	235	4,000	235
2004-10-05	234	234	233	233	13,000	233
2004-10-04	231	234	231	234	16,000	234
2004-10-01	235	235	230	231	10,000	231
2004-09-30	230	233	221	233	58,000	233
2004-09-29	235	235	230	233	6,000	233
2004-09-28	230	233	230	233	4,000	233
2004-09-27	237	237	232	235	19,000	235
2004-09-24	237	238	237	237	26,000	237
2004-09-22	237	238	230	234	14,000	234
2004-09-21	239	239	238	238	9,000	238
2004-09-17	238	238	235	235	17,000	235
2004-09-16	241	241	237	237	24,000	237
2004-09-15	240	240	238	238	16,000	238
2004-09-14	245	245	240	243	17,000	243
2004-09-13	245	245	240	245	22,000	245
2004-09-10	243	243	241	241	73,000	241
2004-09-09	245	245	241	241	7,000	241
2004-09-08	242	245	242	245	5,000	245
2004-09-07	244	245	242	243	7,000	243
2004-09-06	238	244	238	244	20,000	244
2004-09-03	244	244	240	240	16,000	240
2004-09-02	242	243	242	243	6,000	243
2004-09-01	244	244	242	242	19,000	242
2004-08-31	240	242	240	242	6,000	242
2004-08-30	241	241	240	240	6,000	240
2004-08-27	244	244	244	244	3,000	244
2004-08-26	244	244	241	242	12,000	242
2004-08-25	242	244	242	244	35,000	244
2004-08-24	238	239	234	238	8,000	238
2004-08-23	236	242	236	242	17,000	242
2004-08-20	239	240	237	239	18,000	239
2004-08-19	233	238	232	238	5,000	238
2004-08-18	232	233	232	233	7,000	233
2004-08-17	234	236	233	236	6,000	236
2004-08-16	238	238	230	233	16,000	233
2004-08-13	241	241	236	238	21,000	238
2004-08-12	241	244	241	241	13,000	241
2004-08-11	240	245	235	245	41,000	245
2004-08-10	237	241	235	237	20,000	237
2004-08-09	235	237	235	237	40,000	237
2004-08-06	234	236	231	235	26,000	235
2004-08-05	239	239	235	235	8,000	235
2004-08-04	239	240	235	239	34,000	239
2004-08-03	245	248	243	244	13,000	244
2004-08-02	246	246	242	244	12,000	244
2004-07-30	244	248	242	246	17,000	246
2004-07-29	240	244	240	244	11,000	244
2004-07-28	239	244	236	244	29,000	244
2004-07-27	250	251	239	239	64,000	239
2004-07-26	241	250	240	250	98,000	250
2004-07-23	241	242	241	242	23,000	242
2004-07-22	235	238	235	238	10,000	238
2004-07-21	239	239	235	239	17,000	239
2004-07-20	236	238	235	238	10,000	238
2004-07-16	240	240	236	239	8,000	239
2004-07-15	241	244	240	244	21,000	244
2004-07-14	243	243	241	242	9,000	242
2004-07-13	245	245	240	241	5,000	241
2004-07-12	240	245	240	245	31,000	245
2004-07-09	233	248	233	243	38,000	243
2004-07-08	239	239	238	238	27,000	238
2004-07-07	244	244	237	238	23,000	238
2004-07-06	245	250	244	244	10,000	244
2004-07-05	241	246	240	245	23,000	245
2004-07-02	250	251	245	246	16,000	246
2004-07-01	252	255	251	255	16,000	255
2004-06-30	249	251	246	251	16,000	251
2004-06-29	250	250	246	248	22,000	248
2004-06-28	251	251	249	250	22,000	250
2004-06-25	251	253	250	251	48,000	251
2004-06-24	251	251	250	250	16,000	250
2004-06-23	251	254	251	252	64,000	252
2004-06-22	251	252	251	251	20,000	251
2004-06-21	248	254	248	250	31,000	250
2004-06-18	245	246	245	245	36,000	245
2004-06-17	244	248	243	243	51,000	243
2004-06-16	237	243	237	239	29,000	239
2004-06-15	242	243	238	238	12,000	238
2004-06-14	238	248	238	244	87,000	244
2004-06-11	234	235	231	234	110,000	234
2004-06-10	235	239	235	239	23,000	239
2004-06-09	239	239	235	235	11,000	235
2004-06-08	240	240	235	235	16,000	235
2004-06-07	238	239	234	236	16,000	236
2004-06-04	234	242	233	234	56,000	234
2004-06-03	236	237	229	229	15,000	229
2004-06-02	230	245	230	233	64,000	233
2004-06-01	231	231	226	228	17,000	228
2004-05-31	223	229	222	226	19,000	226
2004-05-28	223	226	220	221	23,000	221
2004-05-27	226	226	222	222	13,000	222
2004-05-26	230	236	226	226	25,000	226
2004-05-25	230	230	225	225	47,000	225
2004-05-24	235	236	223	227	42,000	227
2004-05-21	221	224	220	222	23,000	222
2004-05-20	222	222	217	220	11,000	220
2004-05-19	216	218	216	218	27,000	218
2004-05-18	210	213	206	206	52,000	206
2004-05-17	218	218	211	218	35,000	218
2004-05-14	216	224	216	217	39,000	217
2004-05-13	225	225	214	215	52,000	215
2004-05-12	221	224	219	224	50,000	224
2004-05-11	222	224	218	223	44,000	223
2004-05-10	238	239	226	226	56,000	226
2004-05-07	245	245	238	238	44,000	238
2004-05-06	248	251	240	245	33,000	245
2004-04-30	250	250	244	248	22,000	248
2004-04-28	252	256	248	251	14,000	251
2004-04-27	258	258	256	256	12,000	256
2004-04-26	256	264	256	260	31,000	260
2004-04-23	260	262	258	261	23,000	261
2004-04-22	256	259	256	258	32,000	258
2004-04-21	264	264	260	260	17,000	260
2004-04-20	257	260	254	259	20,000	259
2004-04-19	262	262	252	259	26,000	259
2004-04-16	263	266	262	266	13,000	266
2004-04-15	275	275	261	262	107,000	262
2004-04-14	261	277	260	265	171,000	265
2004-04-13	254	262	254	257	68,000	257
2004-04-12	251	252	250	252	14,000	252
2004-04-09	248	253	248	250	23,000	250
2004-04-08	251	252	248	252	39,000	252
2004-04-07	252	252	250	251	41,000	251
2004-04-06	250	252	247	248	50,000	248
2004-04-05	254	254	250	250	21,000	250
2004-04-02	247	253	247	250	53,000	250
2004-04-01	252	252	248	249	10,000	249
2004-03-31	251	251	245	250	28,000	250
2004-03-30	255	258	250	250	40,000	250
2004-03-29	258	258	258	258	16,000	258
2004-03-26	260	261	258	258	89,000	258
2004-03-25	257	262	257	262	75,000	262
2004-03-24	257	259	254	256	49,000	256
2004-03-23	251	256	250	256	26,000	256
2004-03-22	254	254	250	253	27,000	253
2004-03-19	253	255	252	252	56,000	252
2004-03-18	265	270	254	259	133,000	259
2004-03-17	258	263	257	262	115,000	262
2004-03-16	260	260	253	254	99,000	254
2004-03-15	250	264	247	259	143,000	259
2004-03-12	244	248	244	244	85,000	244
2004-03-11	246	248	244	246	29,000	246
2004-03-10	248	252	245	245	68,000	245
2004-03-09	243	250	243	247	51,000	247
2004-03-08	242	249	242	247	90,000	247
2004-03-05	241	242	239	240	30,000	240
2004-03-04	233	242	233	240	64,000	240
2004-03-03	232	235	231	233	41,000	233
2004-03-02	230	233	228	232	37,000	232
2004-03-01	227	229	227	227	43,000	227
2004-02-27	227	227	221	224	48,000	224
2004-02-26	225	225	222	225	18,000	225
2004-02-25	225	227	224	224	49,000	224
2004-02-24	225	225	222	222	10,000	222
2004-02-23	225	226	221	226	20,000	226
2004-02-20	223	225	221	223	17,000	223
2004-02-19	224	225	224	224	10,000	224
2004-02-18	224	224	221	221	19,000	221
2004-02-17	223	223	222	223	10,000	223
2004-02-16	224	224	222	222	14,000	222
2004-02-13	224	224	219	219	13,000	219
2004-02-12	221	221	219	219	29,000	219
2004-02-10	221	222	220	220	29,000	220
2004-02-09	222	226	219	220	22,000	220
2004-02-06	224	224	222	222	11,000	222
2004-02-05	224	226	224	225	39,000	225
2004-02-04	226	226	224	224	27,000	224
2004-02-03	228	228	225	226	20,000	226
2004-02-02	227	227	225	225	17,000	225
2004-01-30	225	225	223	224	44,000	224
2004-01-29	225	225	220	222	51,000	222
2004-01-28	226	226	225	225	20,000	225
2004-01-27	228	229	226	226	37,000	226
2004-01-26	230	230	226	227	20,000	227
2004-01-23	225	230	224	225	103,000	225
2004-01-22	222	225	219	222	29,000	222
2004-01-21	217	222	217	219	17,000	219
2004-01-20	220	220	216	217	31,000	217
2004-01-19	223	223	215	217	61,000	217
2004-01-16	220	222	218	219	52,000	219
2004-01-15	225	228	220	222	36,000	222
2004-01-14	223	225	223	225	6,000	225
2004-01-13	223	226	222	225	34,000	225
2004-01-09	222	224	221	223	28,000	223
2004-01-08	224	226	223	224	34,000	224
2004-01-07	221	224	221	223	20,000	223
2004-01-06	221	230	219	230	53,000	230
2004-01-05	221	222	220	222	20,000	222

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