1882 東亜道路工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 165 | 165 | 159 | 162 | 75,000 | 162 |
| 2007-12-27 | 164 | 167 | 161 | 164 | 90,000 | 164 |
| 2007-12-26 | 161 | 166 | 161 | 166 | 53,000 | 166 |
| 2007-12-25 | 169 | 170 | 160 | 163 | 165,000 | 163 |
| 2007-12-21 | 165 | 166 | 155 | 165 | 271,000 | 165 |
| 2007-12-20 | 172 | 172 | 163 | 165 | 167,000 | 165 |
| 2007-12-19 | 170 | 175 | 170 | 171 | 149,000 | 171 |
| 2007-12-18 | 167 | 174 | 167 | 173 | 129,000 | 173 |
| 2007-12-17 | 177 | 177 | 173 | 173 | 149,000 | 173 |
| 2007-12-14 | 179 | 182 | 178 | 178 | 268,000 | 178 |
| 2007-12-13 | 181 | 183 | 180 | 180 | 49,000 | 180 |
| 2007-12-12 | 180 | 181 | 178 | 181 | 99,000 | 181 |
| 2007-12-11 | 183 | 185 | 181 | 181 | 57,000 | 181 |
| 2007-12-10 | 183 | 187 | 182 | 183 | 223,000 | 183 |
| 2007-12-07 | 180 | 182 | 177 | 178 | 184,000 | 178 |
| 2007-12-06 | 179 | 179 | 173 | 179 | 174,000 | 179 |
| 2007-12-05 | 175 | 177 | 173 | 177 | 118,000 | 177 |
| 2007-12-04 | 181 | 181 | 172 | 177 | 176,000 | 177 |
| 2007-12-03 | 183 | 183 | 176 | 181 | 249,000 | 181 |
| 2007-11-30 | 178 | 184 | 174 | 182 | 256,000 | 182 |
| 2007-11-29 | 177 | 182 | 175 | 182 | 157,000 | 182 |
| 2007-11-28 | 179 | 179 | 174 | 176 | 94,000 | 176 |
| 2007-11-27 | 174 | 179 | 171 | 179 | 120,000 | 179 |
| 2007-11-26 | 174 | 177 | 171 | 174 | 108,000 | 174 |
| 2007-11-22 | 173 | 176 | 170 | 173 | 217,000 | 173 |
| 2007-11-21 | 172 | 175 | 170 | 170 | 129,000 | 170 |
| 2007-11-20 | 173 | 173 | 163 | 171 | 325,000 | 171 |
| 2007-11-19 | 178 | 180 | 172 | 173 | 110,000 | 173 |
| 2007-11-16 | 176 | 186 | 172 | 176 | 208,000 | 176 |
| 2007-11-15 | 176 | 182 | 176 | 181 | 98,000 | 181 |
| 2007-11-14 | 175 | 182 | 175 | 181 | 252,000 | 181 |
| 2007-11-13 | 166 | 173 | 166 | 172 | 178,000 | 172 |
| 2007-11-12 | 172 | 173 | 170 | 171 | 211,000 | 171 |
| 2007-11-09 | 179 | 181 | 175 | 177 | 127,000 | 177 |
| 2007-11-08 | 181 | 182 | 175 | 178 | 321,000 | 178 |
| 2007-11-07 | 190 | 190 | 181 | 182 | 169,000 | 182 |
| 2007-11-06 | 181 | 186 | 179 | 181 | 197,000 | 181 |
| 2007-11-05 | 188 | 189 | 181 | 183 | 172,000 | 183 |
| 2007-11-02 | 185 | 193 | 185 | 188 | 137,000 | 188 |
| 2007-11-01 | 190 | 192 | 185 | 190 | 269,000 | 190 |
| 2007-10-31 | 188 | 196 | 183 | 193 | 480,000 | 193 |
| 2007-10-30 | 186 | 186 | 183 | 186 | 286,000 | 186 |
| 2007-10-29 | 185 | 187 | 183 | 184 | 508,000 | 184 |
| 2007-10-26 | 182 | 190 | 181 | 185 | 2,620,000 | 185 |
| 2007-10-25 | 172 | 192 | 172 | 187 | 5,752,000 | 187 |
| 2007-10-24 | 169 | 170 | 167 | 167 | 124,000 | 167 |
| 2007-10-23 | 167 | 169 | 167 | 168 | 34,000 | 168 |
| 2007-10-22 | 169 | 169 | 166 | 167 | 148,000 | 167 |
| 2007-10-19 | 177 | 178 | 170 | 170 | 203,000 | 170 |
| 2007-10-18 | 172 | 178 | 172 | 178 | 93,000 | 178 |
| 2007-10-17 | 173 | 174 | 171 | 171 | 156,000 | 171 |
| 2007-10-16 | 177 | 180 | 174 | 175 | 185,000 | 175 |
| 2007-10-15 | 186 | 187 | 184 | 184 | 60,000 | 184 |
| 2007-10-12 | 188 | 189 | 185 | 186 | 96,000 | 186 |
| 2007-10-11 | 191 | 193 | 188 | 190 | 121,000 | 190 |
| 2007-10-10 | 196 | 197 | 188 | 191 | 123,000 | 191 |
| 2007-10-09 | 196 | 196 | 189 | 192 | 145,000 | 192 |
| 2007-10-05 | 190 | 196 | 190 | 192 | 572,000 | 192 |
| 2007-10-04 | 182 | 191 | 178 | 188 | 456,000 | 188 |
| 2007-10-03 | 185 | 186 | 182 | 184 | 77,000 | 184 |
| 2007-10-02 | 179 | 184 | 177 | 184 | 57,000 | 184 |
| 2007-10-01 | 189 | 189 | 178 | 180 | 187,000 | 180 |
| 2007-09-28 | 182 | 186 | 182 | 185 | 155,000 | 185 |
| 2007-09-27 | 184 | 184 | 182 | 183 | 58,000 | 183 |
| 2007-09-26 | 170 | 181 | 169 | 179 | 75,000 | 179 |
| 2007-09-25 | 172 | 172 | 168 | 169 | 104,000 | 169 |
| 2007-09-21 | 166 | 168 | 165 | 166 | 45,000 | 166 |
| 2007-09-20 | 173 | 174 | 168 | 168 | 70,000 | 168 |
| 2007-09-19 | 171 | 171 | 168 | 170 | 67,000 | 170 |
| 2007-09-18 | 171 | 173 | 165 | 165 | 81,000 | 165 |
| 2007-09-14 | 169 | 171 | 168 | 170 | 172,000 | 170 |
| 2007-09-13 | 171 | 172 | 166 | 167 | 82,000 | 167 |
| 2007-09-12 | 174 | 174 | 170 | 171 | 103,000 | 171 |
| 2007-09-11 | 176 | 177 | 172 | 172 | 96,000 | 172 |
| 2007-09-10 | 180 | 181 | 174 | 174 | 72,000 | 174 |
| 2007-09-07 | 181 | 181 | 178 | 180 | 91,000 | 180 |
| 2007-09-06 | 181 | 181 | 175 | 179 | 143,000 | 179 |
| 2007-09-05 | 188 | 192 | 182 | 183 | 156,000 | 183 |
| 2007-09-04 | 189 | 189 | 186 | 187 | 58,000 | 187 |
| 2007-09-03 | 187 | 188 | 183 | 187 | 89,000 | 187 |
| 2007-08-31 | 184 | 189 | 180 | 189 | 204,000 | 189 |
| 2007-08-30 | 194 | 194 | 178 | 183 | 366,000 | 183 |
| 2007-08-29 | 194 | 194 | 190 | 192 | 47,000 | 192 |
| 2007-08-28 | 196 | 199 | 194 | 194 | 131,000 | 194 |
| 2007-08-27 | 199 | 204 | 196 | 197 | 144,000 | 197 |
| 2007-08-24 | 204 | 205 | 197 | 198 | 216,000 | 198 |
| 2007-08-23 | 191 | 199 | 191 | 199 | 172,000 | 199 |
| 2007-08-22 | 187 | 190 | 187 | 190 | 97,000 | 190 |
| 2007-08-21 | 190 | 190 | 187 | 189 | 130,000 | 189 |
| 2007-08-20 | 191 | 191 | 184 | 185 | 184,000 | 185 |
| 2007-08-17 | 191 | 196 | 183 | 183 | 387,000 | 183 |
| 2007-08-16 | 198 | 198 | 188 | 194 | 355,000 | 194 |
| 2007-08-15 | 207 | 207 | 199 | 199 | 429,000 | 199 |
| 2007-08-14 | 205 | 211 | 203 | 207 | 301,000 | 207 |
| 2007-08-13 | 203 | 208 | 199 | 207 | 312,000 | 207 |
| 2007-08-10 | 212 | 212 | 184 | 190 | 697,000 | 190 |
| 2007-08-09 | 221 | 225 | 205 | 213 | 640,000 | 213 |
| 2007-08-08 | 225 | 232 | 218 | 225 | 314,000 | 225 |
| 2007-08-07 | 240 | 241 | 224 | 232 | 365,000 | 232 |
| 2007-08-06 | 227 | 235 | 225 | 231 | 169,000 | 231 |
| 2007-08-03 | 228 | 236 | 226 | 231 | 265,000 | 231 |
| 2007-08-02 | 233 | 237 | 228 | 229 | 134,000 | 229 |
| 2007-08-01 | 235 | 240 | 229 | 232 | 298,000 | 232 |
| 2007-07-31 | 229 | 243 | 224 | 240 | 290,000 | 240 |
| 2007-07-30 | 229 | 236 | 223 | 230 | 238,000 | 230 |
| 2007-07-27 | 228 | 233 | 214 | 228 | 521,000 | 228 |
| 2007-07-26 | 238 | 246 | 236 | 237 | 234,000 | 237 |
| 2007-07-25 | 234 | 245 | 234 | 240 | 263,000 | 240 |
| 2007-07-24 | 242 | 244 | 237 | 244 | 151,000 | 244 |
| 2007-07-23 | 251 | 251 | 236 | 240 | 349,000 | 240 |
| 2007-07-20 | 255 | 259 | 250 | 253 | 183,000 | 253 |
| 2007-07-19 | 252 | 257 | 251 | 252 | 234,000 | 252 |
| 2007-07-18 | 261 | 262 | 250 | 255 | 391,000 | 255 |
| 2007-07-17 | 267 | 269 | 257 | 261 | 609,000 | 261 |
| 2007-07-13 | 256 | 261 | 252 | 258 | 367,000 | 258 |
| 2007-07-12 | 265 | 266 | 250 | 255 | 1,200,000 | 255 |
| 2007-07-11 | 260 | 278 | 260 | 265 | 6,038,000 | 265 |
| 2007-07-10 | 262 | 269 | 257 | 263 | 2,357,000 | 263 |
| 2007-07-09 | 240 | 267 | 235 | 267 | 3,664,000 | 267 |
| 2007-07-06 | 243 | 243 | 236 | 240 | 336,000 | 240 |
| 2007-07-05 | 231 | 243 | 228 | 243 | 554,000 | 243 |
| 2007-07-04 | 233 | 234 | 227 | 229 | 280,000 | 229 |
| 2007-07-03 | 237 | 237 | 235 | 236 | 53,000 | 236 |
| 2007-07-02 | 234 | 239 | 234 | 237 | 88,000 | 237 |
| 2007-06-29 | 241 | 241 | 237 | 238 | 95,000 | 238 |
| 2007-06-28 | 240 | 240 | 239 | 240 | 36,000 | 240 |
| 2007-06-27 | 239 | 242 | 235 | 237 | 110,000 | 237 |
| 2007-06-26 | 239 | 240 | 237 | 238 | 48,000 | 238 |
| 2007-06-25 | 241 | 241 | 236 | 236 | 49,000 | 236 |
| 2007-06-22 | 233 | 239 | 233 | 239 | 68,000 | 239 |
| 2007-06-21 | 236 | 238 | 233 | 238 | 58,000 | 238 |
| 2007-06-20 | 243 | 245 | 237 | 237 | 195,000 | 237 |
| 2007-06-19 | 240 | 240 | 237 | 238 | 65,000 | 238 |
| 2007-06-18 | 239 | 242 | 236 | 240 | 142,000 | 240 |
| 2007-06-15 | 242 | 244 | 234 | 239 | 202,000 | 239 |
| 2007-06-14 | 236 | 239 | 231 | 238 | 154,000 | 238 |
| 2007-06-13 | 227 | 240 | 223 | 235 | 265,000 | 235 |
| 2007-06-12 | 235 | 235 | 220 | 230 | 442,000 | 230 |
| 2007-06-11 | 247 | 248 | 234 | 237 | 358,000 | 237 |
| 2007-06-08 | 231 | 245 | 230 | 237 | 585,000 | 237 |
| 2007-06-07 | 228 | 235 | 225 | 228 | 202,000 | 228 |
| 2007-06-06 | 225 | 230 | 219 | 228 | 205,000 | 228 |
| 2007-06-05 | 219 | 223 | 216 | 223 | 131,000 | 223 |
| 2007-06-04 | 218 | 219 | 213 | 218 | 296,000 | 218 |
| 2007-06-01 | 214 | 217 | 214 | 216 | 100,000 | 216 |
| 2007-05-31 | 212 | 218 | 211 | 213 | 283,000 | 213 |
| 2007-05-30 | 210 | 210 | 206 | 206 | 36,000 | 206 |
| 2007-05-29 | 209 | 209 | 196 | 209 | 123,000 | 209 |
| 2007-05-28 | 220 | 220 | 215 | 215 | 70,000 | 215 |
| 2007-05-25 | 221 | 221 | 217 | 217 | 40,000 | 217 |
| 2007-05-24 | 220 | 220 | 218 | 220 | 137,000 | 220 |
| 2007-05-23 | 216 | 220 | 216 | 220 | 106,000 | 220 |
| 2007-05-22 | 214 | 218 | 210 | 217 | 128,000 | 217 |
| 2007-05-21 | 199 | 207 | 193 | 205 | 72,000 | 205 |
| 2007-05-18 | 202 | 203 | 200 | 200 | 32,000 | 200 |
| 2007-05-17 | 202 | 206 | 200 | 202 | 58,000 | 202 |
| 2007-05-16 | 206 | 208 | 204 | 205 | 40,000 | 205 |
| 2007-05-15 | 213 | 213 | 208 | 208 | 73,000 | 208 |
| 2007-05-14 | 213 | 214 | 212 | 213 | 58,000 | 213 |
| 2007-05-11 | 212 | 214 | 209 | 214 | 63,000 | 214 |
| 2007-05-10 | 210 | 214 | 210 | 213 | 76,000 | 213 |
| 2007-05-09 | 207 | 209 | 204 | 208 | 91,000 | 208 |
| 2007-05-08 | 205 | 207 | 202 | 205 | 63,000 | 205 |
| 2007-05-07 | 200 | 209 | 200 | 205 | 97,000 | 205 |
| 2007-05-02 | 199 | 201 | 199 | 200 | 82,000 | 200 |
| 2007-05-01 | 202 | 202 | 200 | 200 | 43,000 | 200 |
| 2007-04-27 | 200 | 202 | 197 | 202 | 113,000 | 202 |
| 2007-04-26 | 199 | 201 | 198 | 200 | 128,000 | 200 |
| 2007-04-25 | 199 | 200 | 198 | 199 | 84,000 | 199 |
| 2007-04-24 | 192 | 200 | 192 | 198 | 111,000 | 198 |
| 2007-04-23 | 198 | 200 | 195 | 195 | 70,000 | 195 |
| 2007-04-20 | 199 | 202 | 198 | 199 | 73,000 | 199 |
| 2007-04-19 | 200 | 202 | 199 | 200 | 175,000 | 200 |
| 2007-04-18 | 203 | 203 | 201 | 202 | 58,000 | 202 |
| 2007-04-17 | 203 | 206 | 201 | 201 | 148,000 | 201 |
| 2007-04-16 | 213 | 214 | 200 | 201 | 214,000 | 201 |
| 2007-04-13 | 215 | 216 | 213 | 213 | 97,000 | 213 |
| 2007-04-12 | 216 | 217 | 215 | 215 | 49,000 | 215 |
| 2007-04-11 | 217 | 221 | 217 | 218 | 70,000 | 218 |
| 2007-04-10 | 222 | 222 | 217 | 217 | 50,000 | 217 |
| 2007-04-09 | 222 | 223 | 220 | 221 | 34,000 | 221 |
| 2007-04-06 | 221 | 224 | 219 | 221 | 295,000 | 221 |
| 2007-04-05 | 217 | 218 | 215 | 218 | 45,000 | 218 |
| 2007-04-04 | 215 | 217 | 215 | 216 | 48,000 | 216 |
| 2007-04-03 | 215 | 217 | 214 | 214 | 68,000 | 214 |
| 2007-04-02 | 223 | 224 | 211 | 215 | 190,000 | 215 |
| 2007-03-30 | 223 | 238 | 223 | 227 | 134,000 | 227 |
| 2007-03-29 | 218 | 221 | 216 | 218 | 152,000 | 218 |
| 2007-03-28 | 217 | 219 | 215 | 218 | 68,000 | 218 |
| 2007-03-27 | 223 | 224 | 218 | 218 | 32,000 | 218 |
| 2007-03-26 | 231 | 231 | 225 | 226 | 67,000 | 226 |
| 2007-03-23 | 232 | 232 | 226 | 227 | 43,000 | 227 |
| 2007-03-22 | 225 | 230 | 224 | 228 | 65,000 | 228 |
| 2007-03-20 | 222 | 226 | 221 | 225 | 47,000 | 225 |
| 2007-03-19 | 219 | 225 | 216 | 224 | 47,000 | 224 |
| 2007-03-16 | 224 | 228 | 224 | 224 | 44,000 | 224 |
| 2007-03-15 | 232 | 234 | 228 | 228 | 115,000 | 228 |
| 2007-03-14 | 238 | 238 | 230 | 231 | 82,000 | 231 |
| 2007-03-13 | 244 | 244 | 240 | 240 | 36,000 | 240 |
| 2007-03-12 | 243 | 245 | 240 | 243 | 105,000 | 243 |
| 2007-03-09 | 232 | 238 | 232 | 236 | 104,000 | 236 |
| 2007-03-08 | 231 | 235 | 230 | 235 | 50,000 | 235 |
| 2007-03-07 | 234 | 234 | 230 | 231 | 66,000 | 231 |
| 2007-03-06 | 222 | 232 | 222 | 231 | 59,000 | 231 |
| 2007-03-05 | 232 | 232 | 223 | 223 | 166,000 | 223 |
| 2007-03-02 | 230 | 232 | 230 | 232 | 51,000 | 232 |
| 2007-03-01 | 237 | 238 | 230 | 232 | 92,000 | 232 |
| 2007-02-28 | 222 | 238 | 222 | 236 | 149,000 | 236 |
| 2007-02-27 | 247 | 247 | 245 | 247 | 71,000 | 247 |
| 2007-02-26 | 246 | 249 | 244 | 248 | 110,000 | 248 |
| 2007-02-23 | 248 | 250 | 243 | 247 | 153,000 | 247 |
| 2007-02-22 | 241 | 244 | 238 | 243 | 79,000 | 243 |
| 2007-02-21 | 236 | 241 | 236 | 241 | 35,000 | 241 |
| 2007-02-20 | 241 | 241 | 239 | 241 | 23,000 | 241 |
| 2007-02-19 | 238 | 242 | 237 | 241 | 62,000 | 241 |
| 2007-02-16 | 241 | 242 | 237 | 241 | 30,000 | 241 |
| 2007-02-15 | 239 | 241 | 238 | 241 | 88,000 | 241 |
| 2007-02-14 | 241 | 245 | 238 | 240 | 100,000 | 240 |
| 2007-02-13 | 242 | 242 | 238 | 240 | 80,000 | 240 |
| 2007-02-09 | 234 | 237 | 233 | 237 | 80,000 | 237 |
| 2007-02-08 | 235 | 237 | 235 | 235 | 69,000 | 235 |
| 2007-02-07 | 236 | 236 | 234 | 234 | 29,000 | 234 |
| 2007-02-06 | 237 | 238 | 235 | 235 | 58,000 | 235 |
| 2007-02-05 | 235 | 238 | 234 | 236 | 66,000 | 236 |
| 2007-02-02 | 234 | 235 | 233 | 233 | 51,000 | 233 |
| 2007-02-01 | 235 | 238 | 232 | 235 | 223,000 | 235 |
| 2007-01-31 | 236 | 236 | 233 | 233 | 38,000 | 233 |
| 2007-01-30 | 240 | 241 | 234 | 236 | 75,000 | 236 |
| 2007-01-29 | 235 | 243 | 235 | 239 | 193,000 | 239 |
| 2007-01-26 | 232 | 238 | 232 | 236 | 236,000 | 236 |
| 2007-01-25 | 245 | 245 | 236 | 237 | 187,000 | 237 |
| 2007-01-24 | 237 | 243 | 236 | 241 | 264,000 | 241 |
| 2007-01-23 | 243 | 243 | 240 | 242 | 150,000 | 242 |
| 2007-01-22 | 244 | 247 | 241 | 243 | 372,000 | 243 |
| 2007-01-19 | 242 | 244 | 242 | 243 | 117,000 | 243 |
| 2007-01-18 | 245 | 247 | 242 | 244 | 203,000 | 244 |
| 2007-01-17 | 249 | 251 | 243 | 247 | 534,000 | 247 |
| 2007-01-16 | 235 | 245 | 234 | 244 | 447,000 | 244 |
| 2007-01-15 | 229 | 232 | 228 | 232 | 175,000 | 232 |
| 2007-01-12 | 228 | 228 | 224 | 226 | 123,000 | 226 |
| 2007-01-11 | 224 | 232 | 224 | 228 | 177,000 | 228 |
| 2007-01-10 | 229 | 231 | 225 | 227 | 238,000 | 227 |
| 2007-01-09 | 219 | 226 | 219 | 225 | 170,000 | 225 |
| 2007-01-05 | 219 | 220 | 216 | 219 | 129,000 | 219 |
| 2007-01-04 | 219 | 219 | 213 | 216 | 68,000 | 216 |
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