1882 東亜道路工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 214 | 218 | 214 | 216 | 54,000 | 216 |
| 2006-12-28 | 222 | 222 | 214 | 214 | 288,000 | 214 |
| 2006-12-27 | 219 | 225 | 218 | 223 | 360,000 | 223 |
| 2006-12-26 | 208 | 216 | 208 | 216 | 260,000 | 216 |
| 2006-12-25 | 216 | 216 | 208 | 208 | 303,000 | 208 |
| 2006-12-22 | 218 | 219 | 214 | 215 | 298,000 | 215 |
| 2006-12-21 | 227 | 228 | 219 | 221 | 223,000 | 221 |
| 2006-12-20 | 226 | 231 | 223 | 226 | 258,000 | 226 |
| 2006-12-19 | 234 | 234 | 229 | 229 | 139,000 | 229 |
| 2006-12-18 | 234 | 239 | 234 | 236 | 242,000 | 236 |
| 2006-12-15 | 235 | 237 | 231 | 236 | 258,000 | 236 |
| 2006-12-14 | 232 | 235 | 231 | 234 | 173,000 | 234 |
| 2006-12-13 | 234 | 235 | 231 | 233 | 261,000 | 233 |
| 2006-12-12 | 239 | 239 | 235 | 236 | 133,000 | 236 |
| 2006-12-11 | 240 | 240 | 237 | 238 | 192,000 | 238 |
| 2006-12-08 | 241 | 243 | 234 | 235 | 420,000 | 235 |
| 2006-12-07 | 233 | 240 | 232 | 236 | 1,112,000 | 236 |
| 2006-12-06 | 230 | 233 | 224 | 232 | 532,000 | 232 |
| 2006-12-05 | 238 | 238 | 227 | 229 | 461,000 | 229 |
| 2006-12-04 | 238 | 240 | 234 | 240 | 406,000 | 240 |
| 2006-12-01 | 232 | 240 | 231 | 238 | 288,000 | 238 |
| 2006-11-30 | 232 | 235 | 226 | 233 | 541,000 | 233 |
| 2006-11-29 | 233 | 242 | 228 | 232 | 1,293,000 | 232 |
| 2006-11-28 | 220 | 232 | 220 | 232 | 576,000 | 232 |
| 2006-11-27 | 218 | 228 | 216 | 226 | 891,000 | 226 |
| 2006-11-24 | 217 | 222 | 216 | 218 | 619,000 | 218 |
| 2006-11-22 | 218 | 224 | 213 | 222 | 995,000 | 222 |
| 2006-11-21 | 208 | 217 | 208 | 213 | 953,000 | 213 |
| 2006-11-20 | 247 | 247 | 228 | 228 | 910,000 | 228 |
| 2006-11-17 | 261 | 271 | 254 | 255 | 1,132,000 | 255 |
| 2006-11-16 | 260 | 265 | 260 | 264 | 340,000 | 264 |
| 2006-11-15 | 270 | 270 | 260 | 261 | 521,000 | 261 |
| 2006-11-14 | 266 | 273 | 258 | 273 | 636,000 | 273 |
| 2006-11-13 | 267 | 272 | 251 | 256 | 961,000 | 256 |
| 2006-11-10 | 272 | 281 | 268 | 277 | 1,145,000 | 277 |
| 2006-11-09 | 291 | 294 | 272 | 273 | 2,030,000 | 273 |
| 2006-11-08 | 313 | 321 | 297 | 299 | 1,872,000 | 299 |
| 2006-11-07 | 320 | 332 | 312 | 312 | 2,577,000 | 312 |
| 2006-11-06 | 319 | 320 | 312 | 319 | 427,000 | 319 |
| 2006-11-02 | 313 | 320 | 309 | 318 | 1,755,000 | 318 |
| 2006-11-01 | 305 | 317 | 302 | 316 | 982,000 | 316 |
| 2006-10-31 | 308 | 310 | 304 | 307 | 277,000 | 307 |
| 2006-10-30 | 315 | 316 | 307 | 308 | 630,000 | 308 |
| 2006-10-27 | 308 | 320 | 306 | 318 | 1,187,000 | 318 |
| 2006-10-26 | 299 | 310 | 298 | 306 | 1,751,000 | 306 |
| 2006-10-25 | 303 | 309 | 297 | 298 | 904,000 | 298 |
| 2006-10-24 | 313 | 316 | 302 | 303 | 954,000 | 303 |
| 2006-10-23 | 310 | 319 | 309 | 310 | 1,421,000 | 310 |
| 2006-10-20 | 318 | 319 | 312 | 315 | 1,169,000 | 315 |
| 2006-10-19 | 337 | 337 | 321 | 322 | 1,371,000 | 322 |
| 2006-10-18 | 336 | 342 | 328 | 332 | 2,155,000 | 332 |
| 2006-10-17 | 332 | 339 | 324 | 336 | 4,028,000 | 336 |
| 2006-10-16 | 307 | 338 | 306 | 332 | 6,858,000 | 332 |
| 2006-10-13 | 308 | 309 | 301 | 305 | 1,649,000 | 305 |
| 2006-10-12 | 299 | 306 | 294 | 303 | 4,750,000 | 303 |
| 2006-10-11 | 282 | 323 | 279 | 304 | 16,324,000 | 304 |
| 2006-10-10 | 279 | 288 | 274 | 282 | 539,000 | 282 |
| 2006-10-06 | 289 | 290 | 278 | 278 | 638,000 | 278 |
| 2006-10-05 | 278 | 283 | 274 | 280 | 300,000 | 280 |
| 2006-10-04 | 283 | 286 | 273 | 274 | 517,000 | 274 |
| 2006-10-03 | 282 | 289 | 276 | 282 | 700,000 | 282 |
| 2006-10-02 | 278 | 290 | 276 | 282 | 371,000 | 282 |
| 2006-09-29 | 274 | 277 | 273 | 277 | 262,000 | 277 |
| 2006-09-28 | 273 | 279 | 271 | 273 | 340,000 | 273 |
| 2006-09-27 | 267 | 278 | 267 | 273 | 305,000 | 273 |
| 2006-09-26 | 275 | 277 | 267 | 268 | 269,000 | 268 |
| 2006-09-25 | 275 | 276 | 261 | 275 | 302,000 | 275 |
| 2006-09-22 | 270 | 277 | 269 | 270 | 296,000 | 270 |
| 2006-09-21 | 277 | 285 | 270 | 273 | 635,000 | 273 |
| 2006-09-20 | 276 | 289 | 274 | 275 | 606,000 | 275 |
| 2006-09-19 | 274 | 285 | 272 | 274 | 451,000 | 274 |
| 2006-09-15 | 272 | 279 | 265 | 277 | 439,000 | 277 |
| 2006-09-14 | 268 | 274 | 263 | 267 | 265,000 | 267 |
| 2006-09-13 | 276 | 281 | 265 | 268 | 413,000 | 268 |
| 2006-09-12 | 281 | 282 | 271 | 275 | 391,000 | 275 |
| 2006-09-11 | 290 | 292 | 278 | 282 | 565,000 | 282 |
| 2006-09-08 | 292 | 306 | 288 | 293 | 3,309,000 | 293 |
| 2006-09-07 | 267 | 285 | 266 | 284 | 773,000 | 284 |
| 2006-09-06 | 269 | 269 | 265 | 266 | 153,000 | 266 |
| 2006-09-05 | 266 | 269 | 264 | 269 | 103,000 | 269 |
| 2006-09-04 | 260 | 265 | 260 | 262 | 59,000 | 262 |
| 2006-09-01 | 261 | 261 | 254 | 260 | 106,000 | 260 |
| 2006-08-31 | 260 | 260 | 258 | 259 | 47,000 | 259 |
| 2006-08-30 | 256 | 259 | 252 | 259 | 125,000 | 259 |
| 2006-08-29 | 257 | 259 | 255 | 259 | 98,000 | 259 |
| 2006-08-28 | 264 | 264 | 255 | 255 | 109,000 | 255 |
| 2006-08-25 | 265 | 265 | 259 | 263 | 136,000 | 263 |
| 2006-08-24 | 266 | 267 | 262 | 262 | 131,000 | 262 |
| 2006-08-23 | 270 | 270 | 265 | 267 | 209,000 | 267 |
| 2006-08-22 | 268 | 269 | 266 | 269 | 93,000 | 269 |
| 2006-08-21 | 271 | 272 | 266 | 266 | 60,000 | 266 |
| 2006-08-18 | 270 | 270 | 266 | 270 | 83,000 | 270 |
| 2006-08-17 | 274 | 274 | 270 | 270 | 117,000 | 270 |
| 2006-08-16 | 267 | 270 | 265 | 269 | 94,000 | 269 |
| 2006-08-15 | 263 | 264 | 262 | 264 | 81,000 | 264 |
| 2006-08-14 | 263 | 266 | 263 | 263 | 70,000 | 263 |
| 2006-08-11 | 262 | 264 | 260 | 263 | 102,000 | 263 |
| 2006-08-10 | 266 | 266 | 262 | 263 | 125,000 | 263 |
| 2006-08-09 | 265 | 265 | 257 | 261 | 69,000 | 261 |
| 2006-08-08 | 260 | 264 | 257 | 264 | 98,000 | 264 |
| 2006-08-07 | 270 | 273 | 260 | 261 | 101,000 | 261 |
| 2006-08-04 | 272 | 277 | 263 | 268 | 124,000 | 268 |
| 2006-08-03 | 273 | 276 | 271 | 273 | 32,000 | 273 |
| 2006-08-02 | 275 | 276 | 270 | 274 | 97,000 | 274 |
| 2006-08-01 | 269 | 277 | 267 | 275 | 162,000 | 275 |
| 2006-07-31 | 271 | 271 | 267 | 267 | 82,000 | 267 |
| 2006-07-28 | 274 | 274 | 266 | 271 | 24,000 | 271 |
| 2006-07-27 | 260 | 271 | 260 | 271 | 64,000 | 271 |
| 2006-07-26 | 269 | 271 | 264 | 267 | 24,000 | 267 |
| 2006-07-25 | 278 | 278 | 271 | 272 | 96,000 | 272 |
| 2006-07-24 | 268 | 270 | 264 | 265 | 43,000 | 265 |
| 2006-07-21 | 262 | 271 | 262 | 269 | 74,000 | 269 |
| 2006-07-20 | 274 | 274 | 269 | 271 | 85,000 | 271 |
| 2006-07-19 | 261 | 266 | 260 | 264 | 70,000 | 264 |
| 2006-07-18 | 276 | 277 | 250 | 264 | 216,000 | 264 |
| 2006-07-14 | 284 | 287 | 280 | 281 | 138,000 | 281 |
| 2006-07-13 | 291 | 295 | 287 | 287 | 78,000 | 287 |
| 2006-07-12 | 302 | 302 | 291 | 295 | 56,000 | 295 |
| 2006-07-11 | 303 | 303 | 300 | 302 | 45,000 | 302 |
| 2006-07-10 | 300 | 304 | 296 | 302 | 165,000 | 302 |
| 2006-07-07 | 305 | 305 | 301 | 302 | 31,000 | 302 |
| 2006-07-06 | 308 | 308 | 303 | 305 | 60,000 | 305 |
| 2006-07-05 | 307 | 310 | 304 | 307 | 54,000 | 307 |
| 2006-07-04 | 306 | 312 | 303 | 306 | 60,000 | 306 |
| 2006-07-03 | 305 | 314 | 300 | 304 | 66,000 | 304 |
| 2006-06-30 | 304 | 304 | 299 | 301 | 47,000 | 301 |
| 2006-06-29 | 289 | 298 | 289 | 298 | 63,000 | 298 |
| 2006-06-28 | 298 | 299 | 292 | 294 | 24,000 | 294 |
| 2006-06-27 | 299 | 299 | 297 | 298 | 37,000 | 298 |
| 2006-06-26 | 295 | 301 | 295 | 298 | 23,000 | 298 |
| 2006-06-23 | 303 | 304 | 295 | 298 | 70,000 | 298 |
| 2006-06-22 | 293 | 299 | 293 | 298 | 33,000 | 298 |
| 2006-06-21 | 294 | 296 | 288 | 290 | 52,000 | 290 |
| 2006-06-20 | 302 | 303 | 294 | 294 | 118,000 | 294 |
| 2006-06-19 | 292 | 301 | 292 | 294 | 55,000 | 294 |
| 2006-06-16 | 292 | 300 | 288 | 294 | 116,000 | 294 |
| 2006-06-15 | 283 | 295 | 283 | 287 | 69,000 | 287 |
| 2006-06-14 | 277 | 286 | 277 | 284 | 120,000 | 284 |
| 2006-06-13 | 292 | 292 | 276 | 277 | 113,000 | 277 |
| 2006-06-12 | 281 | 289 | 281 | 287 | 131,000 | 287 |
| 2006-06-09 | 268 | 273 | 264 | 273 | 203,000 | 273 |
| 2006-06-08 | 287 | 290 | 267 | 273 | 210,000 | 273 |
| 2006-06-07 | 295 | 299 | 292 | 297 | 70,000 | 297 |
| 2006-06-06 | 302 | 310 | 295 | 305 | 112,000 | 305 |
| 2006-06-05 | 304 | 312 | 302 | 312 | 110,000 | 312 |
| 2006-06-02 | 310 | 310 | 273 | 309 | 90,000 | 309 |
| 2006-06-01 | 312 | 314 | 305 | 307 | 100,000 | 307 |
| 2006-05-31 | 311 | 312 | 307 | 308 | 77,000 | 308 |
| 2006-05-30 | 325 | 325 | 315 | 318 | 102,000 | 318 |
| 2006-05-29 | 328 | 328 | 324 | 327 | 64,000 | 327 |
| 2006-05-26 | 331 | 331 | 327 | 330 | 49,000 | 330 |
| 2006-05-25 | 332 | 332 | 326 | 329 | 80,000 | 329 |
| 2006-05-24 | 334 | 334 | 326 | 327 | 122,000 | 327 |
| 2006-05-23 | 321 | 331 | 315 | 329 | 190,000 | 329 |
| 2006-05-22 | 319 | 326 | 317 | 324 | 133,000 | 324 |
| 2006-05-19 | 312 | 320 | 312 | 320 | 99,000 | 320 |
| 2006-05-18 | 310 | 319 | 310 | 317 | 146,000 | 317 |
| 2006-05-17 | 313 | 321 | 307 | 315 | 201,000 | 315 |
| 2006-05-16 | 321 | 325 | 316 | 318 | 218,000 | 318 |
| 2006-05-15 | 329 | 329 | 323 | 326 | 84,000 | 326 |
| 2006-05-12 | 335 | 335 | 323 | 330 | 201,000 | 330 |
| 2006-05-11 | 340 | 344 | 337 | 337 | 116,000 | 337 |
| 2006-05-10 | 345 | 345 | 340 | 340 | 125,000 | 340 |
| 2006-05-09 | 345 | 350 | 344 | 345 | 117,000 | 345 |
| 2006-05-08 | 354 | 355 | 346 | 346 | 123,000 | 346 |
| 2006-05-02 | 351 | 356 | 350 | 353 | 221,000 | 353 |
| 2006-05-01 | 352 | 355 | 348 | 351 | 145,000 | 351 |
| 2006-04-28 | 360 | 363 | 354 | 359 | 141,000 | 359 |
| 2006-04-27 | 362 | 366 | 362 | 364 | 72,000 | 364 |
| 2006-04-26 | 364 | 366 | 360 | 364 | 122,000 | 364 |
| 2006-04-25 | 362 | 368 | 361 | 365 | 75,000 | 365 |
| 2006-04-24 | 363 | 364 | 358 | 359 | 257,000 | 359 |
| 2006-04-21 | 363 | 369 | 362 | 366 | 130,000 | 366 |
| 2006-04-20 | 366 | 369 | 363 | 365 | 167,000 | 365 |
| 2006-04-19 | 370 | 380 | 369 | 369 | 302,000 | 369 |
| 2006-04-18 | 362 | 373 | 361 | 369 | 158,000 | 369 |
| 2006-04-17 | 383 | 383 | 362 | 364 | 293,000 | 364 |
| 2006-04-14 | 384 | 384 | 383 | 384 | 54,000 | 384 |
| 2006-04-13 | 388 | 388 | 383 | 383 | 125,000 | 383 |
| 2006-04-12 | 387 | 387 | 384 | 384 | 87,000 | 384 |
| 2006-04-11 | 389 | 389 | 384 | 385 | 116,000 | 385 |
| 2006-04-10 | 383 | 388 | 383 | 387 | 147,000 | 387 |
| 2006-04-07 | 386 | 386 | 383 | 385 | 114,000 | 385 |
| 2006-04-06 | 385 | 388 | 384 | 387 | 373,000 | 387 |
| 2006-04-05 | 385 | 387 | 382 | 382 | 253,000 | 382 |
| 2006-04-04 | 394 | 395 | 385 | 386 | 261,000 | 386 |
| 2006-04-03 | 386 | 392 | 384 | 389 | 200,000 | 389 |
| 2006-03-31 | 382 | 390 | 382 | 382 | 274,000 | 382 |
| 2006-03-30 | 390 | 391 | 380 | 381 | 555,000 | 381 |
| 2006-03-29 | 394 | 394 | 387 | 388 | 335,000 | 388 |
| 2006-03-28 | 388 | 400 | 384 | 394 | 217,000 | 394 |
| 2006-03-27 | 405 | 406 | 399 | 401 | 567,000 | 401 |
| 2006-03-24 | 403 | 408 | 401 | 406 | 361,000 | 406 |
| 2006-03-23 | 410 | 413 | 400 | 403 | 898,000 | 403 |
| 2006-03-22 | 418 | 422 | 416 | 421 | 142,000 | 421 |
| 2006-03-20 | 418 | 419 | 412 | 418 | 93,000 | 418 |
| 2006-03-17 | 417 | 417 | 408 | 416 | 60,000 | 416 |
| 2006-03-16 | 414 | 414 | 408 | 408 | 93,000 | 408 |
| 2006-03-15 | 415 | 415 | 409 | 410 | 107,000 | 410 |
| 2006-03-14 | 420 | 420 | 414 | 414 | 77,000 | 414 |
| 2006-03-13 | 425 | 425 | 417 | 419 | 62,000 | 419 |
| 2006-03-10 | 414 | 417 | 409 | 413 | 206,000 | 413 |
| 2006-03-09 | 406 | 410 | 404 | 409 | 86,000 | 409 |
| 2006-03-08 | 405 | 405 | 401 | 401 | 85,000 | 401 |
| 2006-03-07 | 407 | 414 | 404 | 405 | 103,000 | 405 |
| 2006-03-06 | 409 | 410 | 405 | 408 | 98,000 | 408 |
| 2006-03-03 | 411 | 415 | 406 | 409 | 147,000 | 409 |
| 2006-03-02 | 416 | 417 | 408 | 411 | 166,000 | 411 |
| 2006-03-01 | 419 | 420 | 414 | 414 | 154,000 | 414 |
| 2006-02-28 | 428 | 429 | 410 | 419 | 136,000 | 419 |
| 2006-02-27 | 419 | 428 | 419 | 424 | 112,000 | 424 |
| 2006-02-24 | 420 | 421 | 416 | 417 | 121,000 | 417 |
| 2006-02-23 | 412 | 416 | 409 | 415 | 96,000 | 415 |
| 2006-02-22 | 414 | 414 | 406 | 408 | 147,000 | 408 |
| 2006-02-21 | 392 | 405 | 392 | 404 | 197,000 | 404 |
| 2006-02-20 | 408 | 408 | 390 | 392 | 269,000 | 392 |
| 2006-02-17 | 428 | 430 | 408 | 410 | 239,000 | 410 |
| 2006-02-16 | 425 | 431 | 422 | 425 | 111,000 | 425 |
| 2006-02-15 | 433 | 434 | 423 | 425 | 212,000 | 425 |
| 2006-02-14 | 416 | 429 | 407 | 429 | 185,000 | 429 |
| 2006-02-13 | 436 | 443 | 424 | 426 | 235,000 | 426 |
| 2006-02-10 | 452 | 452 | 430 | 443 | 262,000 | 443 |
| 2006-02-09 | 459 | 459 | 448 | 451 | 248,000 | 451 |
| 2006-02-08 | 456 | 470 | 450 | 450 | 932,000 | 450 |
| 2006-02-07 | 444 | 448 | 444 | 446 | 171,000 | 446 |
| 2006-02-06 | 448 | 448 | 441 | 444 | 161,000 | 444 |
| 2006-02-03 | 441 | 445 | 440 | 443 | 111,000 | 443 |
| 2006-02-02 | 442 | 446 | 442 | 443 | 164,000 | 443 |
| 2006-02-01 | 452 | 453 | 440 | 442 | 387,000 | 442 |
| 2006-01-31 | 451 | 452 | 445 | 449 | 384,000 | 449 |
| 2006-01-30 | 450 | 453 | 445 | 448 | 439,000 | 448 |
| 2006-01-27 | 440 | 442 | 438 | 438 | 275,000 | 438 |
| 2006-01-26 | 433 | 435 | 428 | 435 | 215,000 | 435 |
| 2006-01-25 | 431 | 434 | 428 | 428 | 173,000 | 428 |
| 2006-01-24 | 420 | 425 | 420 | 423 | 86,000 | 423 |
| 2006-01-23 | 422 | 422 | 415 | 417 | 213,000 | 417 |
| 2006-01-20 | 430 | 436 | 422 | 423 | 201,000 | 423 |
| 2006-01-19 | 406 | 431 | 406 | 425 | 423,000 | 425 |
| 2006-01-18 | 423 | 423 | 397 | 413 | 822,000 | 413 |
| 2006-01-17 | 450 | 450 | 429 | 430 | 839,000 | 430 |
| 2006-01-16 | 430 | 456 | 430 | 449 | 1,698,000 | 449 |
| 2006-01-13 | 420 | 425 | 420 | 424 | 332,000 | 424 |
| 2006-01-12 | 419 | 422 | 417 | 420 | 234,000 | 420 |
| 2006-01-11 | 417 | 419 | 411 | 419 | 342,000 | 419 |
| 2006-01-10 | 420 | 423 | 419 | 419 | 441,000 | 419 |
| 2006-01-06 | 415 | 418 | 412 | 415 | 210,000 | 415 |
| 2006-01-05 | 414 | 418 | 410 | 416 | 330,000 | 416 |
| 2006-01-04 | 410 | 411 | 407 | 409 | 156,000 | 409 |
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