1882 東亜道路工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 405 | 410 | 404 | 405 | 167,000 | 405 |
| 2005-12-29 | 403 | 410 | 402 | 407 | 392,000 | 407 |
| 2005-12-28 | 399 | 403 | 398 | 403 | 210,000 | 403 |
| 2005-12-27 | 402 | 404 | 398 | 400 | 304,000 | 400 |
| 2005-12-26 | 401 | 403 | 398 | 403 | 600,000 | 403 |
| 2005-12-22 | 406 | 406 | 401 | 402 | 274,000 | 402 |
| 2005-12-21 | 404 | 404 | 400 | 403 | 355,000 | 403 |
| 2005-12-20 | 402 | 403 | 399 | 403 | 289,000 | 403 |
| 2005-12-19 | 401 | 406 | 400 | 401 | 258,000 | 401 |
| 2005-12-16 | 401 | 405 | 399 | 401 | 274,000 | 401 |
| 2005-12-15 | 414 | 414 | 402 | 403 | 255,000 | 403 |
| 2005-12-14 | 409 | 415 | 406 | 409 | 262,000 | 409 |
| 2005-12-13 | 417 | 417 | 408 | 408 | 130,000 | 408 |
| 2005-12-12 | 412 | 419 | 412 | 415 | 235,000 | 415 |
| 2005-12-09 | 414 | 414 | 408 | 411 | 217,000 | 411 |
| 2005-12-08 | 412 | 415 | 410 | 412 | 178,000 | 412 |
| 2005-12-07 | 410 | 415 | 410 | 413 | 137,000 | 413 |
| 2005-12-06 | 419 | 420 | 411 | 412 | 171,000 | 412 |
| 2005-12-05 | 417 | 423 | 417 | 419 | 232,000 | 419 |
| 2005-12-02 | 413 | 418 | 412 | 417 | 259,000 | 417 |
| 2005-12-01 | 408 | 410 | 405 | 410 | 146,000 | 410 |
| 2005-11-30 | 406 | 410 | 405 | 407 | 149,000 | 407 |
| 2005-11-29 | 403 | 406 | 400 | 405 | 147,000 | 405 |
| 2005-11-28 | 402 | 403 | 400 | 401 | 131,000 | 401 |
| 2005-11-25 | 405 | 405 | 396 | 401 | 211,000 | 401 |
| 2005-11-24 | 401 | 404 | 400 | 400 | 151,000 | 400 |
| 2005-11-22 | 402 | 402 | 396 | 400 | 162,000 | 400 |
| 2005-11-21 | 409 | 409 | 399 | 399 | 258,000 | 399 |
| 2005-11-18 | 408 | 408 | 404 | 407 | 174,000 | 407 |
| 2005-11-17 | 406 | 409 | 402 | 408 | 160,000 | 408 |
| 2005-11-16 | 403 | 405 | 397 | 404 | 250,000 | 404 |
| 2005-11-15 | 402 | 403 | 399 | 400 | 337,000 | 400 |
| 2005-11-14 | 411 | 413 | 403 | 403 | 349,000 | 403 |
| 2005-11-11 | 412 | 418 | 412 | 414 | 126,000 | 414 |
| 2005-11-10 | 421 | 421 | 411 | 412 | 210,000 | 412 |
| 2005-11-09 | 420 | 424 | 419 | 420 | 234,000 | 420 |
| 2005-11-08 | 425 | 426 | 420 | 422 | 362,000 | 422 |
| 2005-11-07 | 412 | 419 | 411 | 418 | 239,000 | 418 |
| 2005-11-04 | 422 | 424 | 414 | 414 | 385,000 | 414 |
| 2005-11-02 | 427 | 428 | 418 | 422 | 653,000 | 422 |
| 2005-11-01 | 418 | 423 | 414 | 420 | 469,000 | 420 |
| 2005-10-31 | 411 | 416 | 410 | 412 | 276,000 | 412 |
| 2005-10-28 | 408 | 413 | 407 | 407 | 263,000 | 407 |
| 2005-10-27 | 407 | 414 | 404 | 408 | 397,000 | 408 |
| 2005-10-26 | 388 | 398 | 388 | 398 | 361,000 | 398 |
| 2005-10-25 | 383 | 389 | 382 | 386 | 251,000 | 386 |
| 2005-10-24 | 383 | 388 | 383 | 386 | 257,000 | 386 |
| 2005-10-21 | 383 | 387 | 382 | 382 | 253,000 | 382 |
| 2005-10-20 | 387 | 390 | 384 | 389 | 287,000 | 389 |
| 2005-10-19 | 388 | 392 | 387 | 391 | 311,000 | 391 |
| 2005-10-18 | 389 | 392 | 386 | 388 | 130,000 | 388 |
| 2005-10-17 | 395 | 397 | 390 | 390 | 254,000 | 390 |
| 2005-10-14 | 403 | 403 | 391 | 395 | 325,000 | 395 |
| 2005-10-13 | 403 | 404 | 400 | 403 | 172,000 | 403 |
| 2005-10-12 | 400 | 408 | 400 | 404 | 263,000 | 404 |
| 2005-10-11 | 405 | 405 | 401 | 403 | 219,000 | 403 |
| 2005-10-07 | 395 | 407 | 395 | 402 | 310,000 | 402 |
| 2005-10-06 | 411 | 412 | 398 | 398 | 578,000 | 398 |
| 2005-10-05 | 414 | 420 | 412 | 416 | 271,000 | 416 |
| 2005-10-04 | 413 | 418 | 412 | 414 | 455,000 | 414 |
| 2005-10-03 | 415 | 418 | 400 | 418 | 341,000 | 418 |
| 2005-09-30 | 417 | 418 | 413 | 414 | 382,000 | 414 |
| 2005-09-29 | 429 | 429 | 413 | 419 | 482,000 | 419 |
| 2005-09-28 | 427 | 428 | 421 | 424 | 837,000 | 424 |
| 2005-09-27 | 411 | 429 | 409 | 419 | 1,147,000 | 419 |
| 2005-09-26 | 407 | 408 | 398 | 406 | 303,000 | 406 |
| 2005-09-22 | 403 | 403 | 395 | 402 | 421,000 | 402 |
| 2005-09-21 | 400 | 420 | 397 | 403 | 2,158,000 | 403 |
| 2005-09-20 | 395 | 399 | 393 | 396 | 489,000 | 396 |
| 2005-09-16 | 390 | 390 | 386 | 390 | 264,000 | 390 |
| 2005-09-15 | 389 | 391 | 386 | 389 | 296,000 | 389 |
| 2005-09-14 | 387 | 392 | 386 | 388 | 362,000 | 388 |
| 2005-09-13 | 385 | 388 | 383 | 387 | 209,000 | 387 |
| 2005-09-12 | 392 | 394 | 385 | 386 | 324,000 | 386 |
| 2005-09-09 | 384 | 388 | 384 | 387 | 214,000 | 387 |
| 2005-09-08 | 388 | 388 | 383 | 387 | 213,000 | 387 |
| 2005-09-07 | 395 | 395 | 387 | 388 | 172,000 | 388 |
| 2005-09-06 | 393 | 394 | 390 | 390 | 323,000 | 390 |
| 2005-09-05 | 387 | 391 | 385 | 391 | 306,000 | 391 |
| 2005-09-02 | 384 | 388 | 381 | 383 | 284,000 | 383 |
| 2005-09-01 | 388 | 389 | 385 | 387 | 95,000 | 387 |
| 2005-08-31 | 390 | 390 | 384 | 385 | 150,000 | 385 |
| 2005-08-30 | 384 | 390 | 384 | 388 | 146,000 | 388 |
| 2005-08-29 | 389 | 391 | 384 | 385 | 173,000 | 385 |
| 2005-08-26 | 385 | 390 | 384 | 389 | 162,000 | 389 |
| 2005-08-25 | 395 | 395 | 386 | 388 | 218,000 | 388 |
| 2005-08-24 | 393 | 396 | 391 | 393 | 177,000 | 393 |
| 2005-08-23 | 396 | 397 | 394 | 394 | 209,000 | 394 |
| 2005-08-22 | 398 | 398 | 393 | 396 | 185,000 | 396 |
| 2005-08-19 | 400 | 400 | 392 | 393 | 197,000 | 393 |
| 2005-08-18 | 402 | 402 | 398 | 398 | 204,000 | 398 |
| 2005-08-17 | 401 | 402 | 396 | 400 | 262,000 | 400 |
| 2005-08-16 | 397 | 409 | 395 | 402 | 944,000 | 402 |
| 2005-08-15 | 397 | 398 | 394 | 397 | 217,000 | 397 |
| 2005-08-12 | 400 | 400 | 394 | 395 | 244,000 | 395 |
| 2005-08-11 | 392 | 397 | 392 | 392 | 273,000 | 392 |
| 2005-08-10 | 400 | 400 | 390 | 393 | 395,000 | 393 |
| 2005-08-09 | 376 | 390 | 375 | 390 | 296,000 | 390 |
| 2005-08-08 | 366 | 375 | 365 | 371 | 277,000 | 371 |
| 2005-08-05 | 381 | 384 | 375 | 375 | 316,000 | 375 |
| 2005-08-04 | 386 | 389 | 380 | 382 | 412,000 | 382 |
| 2005-08-03 | 391 | 393 | 388 | 388 | 275,000 | 388 |
| 2005-08-02 | 390 | 396 | 390 | 390 | 348,000 | 390 |
| 2005-08-01 | 393 | 395 | 390 | 391 | 348,000 | 391 |
| 2005-07-29 | 408 | 408 | 392 | 393 | 1,100,000 | 393 |
| 2005-07-28 | 380 | 398 | 379 | 398 | 1,294,000 | 398 |
| 2005-07-27 | 377 | 380 | 375 | 378 | 288,000 | 378 |
| 2005-07-26 | 376 | 379 | 374 | 377 | 265,000 | 377 |
| 2005-07-25 | 383 | 383 | 377 | 378 | 356,000 | 378 |
| 2005-07-22 | 380 | 383 | 372 | 378 | 448,000 | 378 |
| 2005-07-21 | 372 | 377 | 370 | 377 | 336,000 | 377 |
| 2005-07-20 | 367 | 370 | 367 | 370 | 169,000 | 370 |
| 2005-07-19 | 370 | 373 | 367 | 369 | 219,000 | 369 |
| 2005-07-15 | 370 | 373 | 367 | 369 | 242,000 | 369 |
| 2005-07-14 | 365 | 373 | 365 | 371 | 307,000 | 371 |
| 2005-07-13 | 368 | 368 | 363 | 365 | 167,000 | 365 |
| 2005-07-12 | 369 | 369 | 363 | 367 | 268,000 | 367 |
| 2005-07-11 | 369 | 370 | 364 | 365 | 280,000 | 365 |
| 2005-07-08 | 362 | 368 | 362 | 364 | 318,000 | 364 |
| 2005-07-07 | 373 | 373 | 365 | 367 | 513,000 | 367 |
| 2005-07-06 | 378 | 380 | 373 | 375 | 416,000 | 375 |
| 2005-07-05 | 383 | 384 | 377 | 377 | 361,000 | 377 |
| 2005-07-04 | 381 | 385 | 380 | 382 | 273,000 | 382 |
| 2005-07-01 | 378 | 382 | 378 | 381 | 273,000 | 381 |
| 2005-06-30 | 385 | 388 | 378 | 378 | 619,000 | 378 |
| 2005-06-29 | 390 | 391 | 384 | 385 | 535,000 | 385 |
| 2005-06-28 | 385 | 390 | 385 | 388 | 291,000 | 388 |
| 2005-06-27 | 393 | 398 | 388 | 390 | 1,249,000 | 390 |
| 2005-06-24 | 375 | 401 | 373 | 398 | 2,613,000 | 398 |
| 2005-06-23 | 395 | 395 | 382 | 383 | 1,474,000 | 383 |
| 2005-06-22 | 402 | 406 | 391 | 395 | 2,756,000 | 395 |
| 2005-06-21 | 419 | 424 | 410 | 412 | 3,343,000 | 412 |
| 2005-06-20 | 400 | 416 | 399 | 409 | 9,546,000 | 409 |
| 2005-06-17 | 353 | 386 | 353 | 385 | 1,936,000 | 385 |
| 2005-06-16 | 358 | 358 | 353 | 353 | 250,000 | 353 |
| 2005-06-15 | 350 | 356 | 350 | 356 | 237,000 | 356 |
| 2005-06-14 | 355 | 356 | 349 | 352 | 257,000 | 352 |
| 2005-06-13 | 361 | 362 | 352 | 355 | 246,000 | 355 |
| 2005-06-10 | 353 | 358 | 350 | 356 | 306,000 | 356 |
| 2005-06-09 | 355 | 357 | 352 | 354 | 278,000 | 354 |
| 2005-06-08 | 363 | 363 | 354 | 354 | 435,000 | 354 |
| 2005-06-07 | 362 | 370 | 358 | 363 | 1,600,000 | 363 |
| 2005-06-06 | 351 | 355 | 349 | 351 | 206,000 | 351 |
| 2005-06-03 | 350 | 355 | 348 | 355 | 333,000 | 355 |
| 2005-06-02 | 367 | 368 | 346 | 346 | 776,000 | 346 |
| 2005-06-01 | 354 | 368 | 351 | 362 | 702,000 | 362 |
| 2005-05-31 | 345 | 349 | 344 | 349 | 494,000 | 349 |
| 2005-05-30 | 339 | 348 | 339 | 344 | 402,000 | 344 |
| 2005-05-27 | 341 | 343 | 336 | 342 | 456,000 | 342 |
| 2005-05-26 | 344 | 344 | 335 | 338 | 621,000 | 338 |
| 2005-05-25 | 362 | 362 | 345 | 348 | 723,000 | 348 |
| 2005-05-24 | 369 | 371 | 360 | 363 | 435,000 | 363 |
| 2005-05-23 | 374 | 380 | 363 | 370 | 445,000 | 370 |
| 2005-05-20 | 374 | 384 | 370 | 373 | 596,000 | 373 |
| 2005-05-19 | 386 | 405 | 376 | 376 | 2,279,000 | 376 |
| 2005-05-18 | 365 | 395 | 343 | 383 | 3,208,000 | 383 |
| 2005-05-17 | 379 | 389 | 357 | 359 | 2,381,000 | 359 |
| 2005-05-16 | 411 | 413 | 384 | 384 | 1,174,000 | 384 |
| 2005-05-13 | 413 | 415 | 409 | 413 | 429,000 | 413 |
| 2005-05-12 | 417 | 419 | 412 | 415 | 409,000 | 415 |
| 2005-05-11 | 407 | 419 | 405 | 414 | 1,117,000 | 414 |
| 2005-05-10 | 435 | 435 | 410 | 410 | 1,008,000 | 410 |
| 2005-05-09 | 433 | 438 | 427 | 430 | 868,000 | 430 |
| 2005-05-06 | 416 | 425 | 405 | 424 | 2,865,000 | 424 |
| 2005-05-02 | 436 | 439 | 415 | 421 | 2,605,000 | 421 |
| 2005-04-28 | 442 | 452 | 434 | 435 | 1,773,000 | 435 |
| 2005-04-27 | 466 | 471 | 434 | 442 | 6,065,000 | 442 |
| 2005-04-26 | 515 | 518 | 456 | 461 | 6,061,000 | 461 |
| 2005-04-25 | 516 | 534 | 507 | 516 | 14,246,000 | 516 |
| 2005-04-22 | 501 | 521 | 493 | 510 | 18,778,000 | 510 |
| 2005-04-21 | 490 | 520 | 481 | 488 | 20,331,000 | 488 |
| 2005-04-20 | 472 | 529 | 464 | 500 | 19,729,000 | 500 |
| 2005-04-19 | 462 | 470 | 454 | 462 | 4,164,000 | 462 |
| 2005-04-18 | 446 | 465 | 442 | 452 | 4,316,000 | 452 |
| 2005-04-15 | 459 | 492 | 450 | 465 | 8,915,000 | 465 |
| 2005-04-14 | 453 | 472 | 434 | 469 | 15,604,000 | 469 |
| 2005-04-13 | 485 | 488 | 461 | 468 | 7,163,000 | 468 |
| 2005-04-12 | 517 | 524 | 459 | 475 | 14,668,000 | 475 |
| 2005-04-11 | 541 | 544 | 515 | 516 | 3,253,000 | 516 |
| 2005-04-08 | 560 | 560 | 543 | 547 | 3,206,000 | 547 |
| 2005-04-07 | 550 | 565 | 529 | 554 | 6,337,000 | 554 |
| 2005-04-06 | 577 | 585 | 544 | 546 | 5,902,000 | 546 |
| 2005-04-05 | 519 | 559 | 517 | 557 | 2,966,000 | 557 |
| 2005-04-04 | 554 | 554 | 512 | 528 | 2,758,000 | 528 |
| 2005-04-01 | 563 | 583 | 554 | 559 | 2,713,000 | 559 |
| 2005-03-31 | 557 | 560 | 531 | 553 | 4,412,000 | 553 |
| 2005-03-30 | 590 | 597 | 509 | 527 | 8,429,000 | 527 |
| 2005-03-29 | 623 | 638 | 604 | 609 | 3,420,000 | 609 |
| 2005-03-28 | 607 | 637 | 600 | 618 | 3,324,000 | 618 |
| 2005-03-25 | 650 | 665 | 644 | 647 | 4,747,000 | 647 |
| 2005-03-24 | 626 | 657 | 621 | 649 | 6,377,000 | 649 |
| 2005-03-23 | 622 | 634 | 615 | 630 | 2,645,000 | 630 |
| 2005-03-22 | 638 | 646 | 611 | 632 | 4,389,000 | 632 |
| 2005-03-18 | 610 | 636 | 610 | 629 | 5,597,000 | 629 |
| 2005-03-17 | 609 | 642 | 583 | 615 | 19,006,000 | 615 |
| 2005-03-16 | 534 | 619 | 522 | 619 | 12,266,000 | 619 |
| 2005-03-15 | 586 | 602 | 541 | 554 | 10,120,000 | 554 |
| 2005-03-14 | 538 | 584 | 530 | 579 | 9,719,000 | 579 |
| 2005-03-11 | 511 | 520 | 502 | 518 | 8,095,000 | 518 |
| 2005-03-10 | 455 | 497 | 454 | 496 | 10,448,000 | 496 |
| 2005-03-09 | 434 | 455 | 433 | 454 | 9,691,000 | 454 |
| 2005-03-08 | 422 | 431 | 416 | 429 | 6,373,000 | 429 |
| 2005-03-07 | 403 | 430 | 401 | 417 | 13,766,000 | 417 |
| 2005-03-04 | 410 | 413 | 399 | 402 | 6,616,000 | 402 |
| 2005-03-03 | 379 | 410 | 376 | 399 | 7,108,000 | 399 |
| 2005-03-02 | 386 | 386 | 376 | 378 | 923,000 | 378 |
| 2005-03-01 | 378 | 388 | 373 | 381 | 1,942,000 | 381 |
| 2005-02-28 | 374 | 378 | 370 | 375 | 1,228,000 | 375 |
| 2005-02-25 | 384 | 385 | 367 | 372 | 4,037,000 | 372 |
| 2005-02-24 | 385 | 393 | 382 | 389 | 4,578,000 | 389 |
| 2005-02-23 | 379 | 398 | 375 | 383 | 23,474,000 | 383 |
| 2005-02-22 | 353 | 389 | 348 | 388 | 23,483,000 | 388 |
| 2005-02-21 | 354 | 360 | 349 | 352 | 4,531,000 | 352 |
| 2005-02-18 | 361 | 369 | 345 | 354 | 15,720,000 | 354 |
| 2005-02-17 | 322 | 351 | 321 | 350 | 14,102,000 | 350 |
| 2005-02-16 | 317 | 340 | 317 | 327 | 16,137,000 | 327 |
| 2005-02-15 | 328 | 330 | 314 | 317 | 8,328,000 | 317 |
| 2005-02-14 | 292 | 338 | 289 | 338 | 24,474,000 | 338 |
| 2005-02-10 | 280 | 302 | 267 | 282 | 4,081,000 | 282 |
| 2005-02-09 | 255 | 257 | 254 | 255 | 30,000 | 255 |
| 2005-02-08 | 258 | 258 | 255 | 257 | 34,000 | 257 |
| 2005-02-07 | 260 | 260 | 256 | 257 | 37,000 | 257 |
| 2005-02-04 | 258 | 260 | 254 | 260 | 56,000 | 260 |
| 2005-02-03 | 258 | 258 | 256 | 256 | 34,000 | 256 |
| 2005-02-02 | 255 | 258 | 255 | 258 | 43,000 | 258 |
| 2005-02-01 | 256 | 256 | 254 | 255 | 29,000 | 255 |
| 2005-01-31 | 254 | 256 | 254 | 256 | 62,000 | 256 |
| 2005-01-28 | 253 | 255 | 249 | 254 | 105,000 | 254 |
| 2005-01-27 | 252 | 253 | 248 | 250 | 50,000 | 250 |
| 2005-01-26 | 253 | 254 | 250 | 251 | 88,000 | 251 |
| 2005-01-25 | 248 | 251 | 248 | 250 | 61,000 | 250 |
| 2005-01-24 | 248 | 248 | 245 | 247 | 34,000 | 247 |
| 2005-01-21 | 249 | 249 | 246 | 248 | 26,000 | 248 |
| 2005-01-20 | 252 | 252 | 246 | 249 | 81,000 | 249 |
| 2005-01-19 | 252 | 252 | 249 | 250 | 42,000 | 250 |
| 2005-01-18 | 252 | 253 | 251 | 252 | 22,000 | 252 |
| 2005-01-17 | 259 | 259 | 252 | 252 | 42,000 | 252 |
| 2005-01-14 | 251 | 257 | 251 | 254 | 42,000 | 254 |
| 2005-01-13 | 253 | 257 | 253 | 255 | 11,000 | 255 |
| 2005-01-12 | 258 | 259 | 256 | 257 | 36,000 | 257 |
| 2005-01-11 | 258 | 262 | 258 | 260 | 66,000 | 260 |
| 2005-01-07 | 254 | 259 | 254 | 257 | 61,000 | 257 |
| 2005-01-06 | 254 | 259 | 254 | 259 | 43,000 | 259 |
| 2005-01-05 | 255 | 256 | 254 | 256 | 31,000 | 256 |
| 2005-01-04 | 255 | 256 | 253 | 256 | 8,000 | 256 |
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
