1882 東亜道路工業(株) の時系列データ [2008年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2008-12-30 | 135 | 138 | 134 | 137 | 60,000 | 137 |
2008-12-29 | 135 | 140 | 133 | 137 | 152,000 | 137 |
2008-12-26 | 135 | 140 | 132 | 138 | 205,000 | 138 |
2008-12-25 | 133 | 138 | 130 | 135 | 577,000 | 135 |
2008-12-24 | 125 | 144 | 125 | 143 | 1,862,000 | 143 |
2008-12-22 | 113 | 125 | 113 | 121 | 225,000 | 121 |
2008-12-19 | 115 | 115 | 114 | 115 | 30,000 | 115 |
2008-12-18 | 116 | 116 | 115 | 116 | 59,000 | 116 |
2008-12-17 | 118 | 118 | 115 | 115 | 133,000 | 115 |
2008-12-16 | 117 | 119 | 113 | 115 | 190,000 | 115 |
2008-12-15 | 128 | 128 | 120 | 122 | 158,000 | 122 |
2008-12-12 | 126 | 126 | 123 | 123 | 174,000 | 123 |
2008-12-11 | 128 | 129 | 126 | 127 | 274,000 | 127 |
2008-12-10 | 121 | 127 | 120 | 125 | 402,000 | 125 |
2008-12-09 | 114 | 118 | 113 | 116 | 203,000 | 116 |
2008-12-08 | 102 | 113 | 102 | 111 | 199,000 | 111 |
2008-12-05 | 98 | 102 | 98 | 101 | 76,000 | 101 |
2008-12-04 | 100 | 101 | 98 | 99 | 87,000 | 99 |
2008-12-03 | 98 | 101 | 95 | 101 | 70,000 | 101 |
2008-12-02 | 99 | 100 | 96 | 97 | 61,000 | 97 |
2008-12-01 | 103 | 103 | 99 | 103 | 64,000 | 103 |
2008-11-28 | 101 | 103 | 99 | 101 | 76,000 | 101 |
2008-11-27 | 97 | 100 | 97 | 99 | 86,000 | 99 |
2008-11-26 | 98 | 98 | 97 | 98 | 32,000 | 98 |
2008-11-25 | 98 | 98 | 95 | 98 | 98,000 | 98 |
2008-11-21 | 90 | 95 | 90 | 95 | 58,000 | 95 |
2008-11-20 | 91 | 92 | 90 | 90 | 46,000 | 90 |
2008-11-19 | 94 | 94 | 91 | 91 | 40,000 | 91 |
2008-11-18 | 91 | 93 | 89 | 93 | 78,000 | 93 |
2008-11-17 | 93 | 95 | 90 | 91 | 105,000 | 91 |
2008-11-14 | 99 | 104 | 91 | 93 | 242,000 | 93 |
2008-11-13 | 101 | 101 | 98 | 98 | 64,000 | 98 |
2008-11-12 | 101 | 104 | 100 | 104 | 90,000 | 104 |
2008-11-11 | 103 | 104 | 100 | 104 | 113,000 | 104 |
2008-11-10 | 102 | 104 | 100 | 104 | 119,000 | 104 |
2008-11-07 | 98 | 100 | 95 | 99 | 130,000 | 99 |
2008-11-06 | 101 | 102 | 96 | 99 | 221,000 | 99 |
2008-11-05 | 98 | 105 | 98 | 105 | 181,000 | 105 |
2008-11-04 | 93 | 97 | 91 | 97 | 151,000 | 97 |
2008-10-31 | 91 | 92 | 90 | 91 | 130,000 | 91 |
2008-10-30 | 91 | 95 | 89 | 95 | 131,000 | 95 |
2008-10-29 | 94 | 98 | 85 | 87 | 355,000 | 87 |
2008-10-28 | 92 | 93 | 83 | 93 | 350,000 | 93 |
2008-10-27 | 96 | 97 | 91 | 93 | 127,000 | 93 |
2008-10-24 | 104 | 105 | 95 | 98 | 148,000 | 98 |
2008-10-23 | 95 | 101 | 90 | 101 | 226,000 | 101 |
2008-10-22 | 101 | 102 | 97 | 97 | 68,000 | 97 |
2008-10-21 | 102 | 105 | 100 | 104 | 189,000 | 104 |
2008-10-20 | 104 | 105 | 99 | 101 | 97,000 | 101 |
2008-10-17 | 101 | 104 | 97 | 100 | 75,000 | 100 |
2008-10-16 | 101 | 103 | 97 | 97 | 190,000 | 97 |
2008-10-15 | 114 | 114 | 106 | 110 | 64,000 | 110 |
2008-10-14 | 116 | 116 | 110 | 112 | 220,000 | 112 |
2008-10-10 | 97 | 99 | 93 | 96 | 263,000 | 96 |
2008-10-09 | 92 | 104 | 92 | 95 | 188,000 | 95 |
2008-10-08 | 94 | 96 | 91 | 91 | 208,000 | 91 |
2008-10-07 | 89 | 100 | 84 | 97 | 273,000 | 97 |
2008-10-06 | 113 | 115 | 101 | 103 | 254,000 | 103 |
2008-10-03 | 115 | 115 | 113 | 113 | 330,000 | 113 |
2008-10-02 | 128 | 129 | 116 | 119 | 549,000 | 119 |
2008-10-01 | 144 | 144 | 137 | 138 | 71,000 | 138 |
2008-09-30 | 132 | 139 | 128 | 139 | 120,000 | 139 |
2008-09-29 | 147 | 147 | 137 | 137 | 153,000 | 137 |
2008-09-26 | 159 | 159 | 145 | 147 | 320,000 | 147 |
2008-09-25 | 155 | 170 | 155 | 155 | 414,000 | 155 |
2008-09-24 | 144 | 152 | 141 | 150 | 87,000 | 150 |
2008-09-22 | 154 | 154 | 146 | 146 | 74,000 | 146 |
2008-09-19 | 150 | 151 | 145 | 149 | 170,000 | 149 |
2008-09-18 | 131 | 146 | 131 | 144 | 115,000 | 144 |
2008-09-17 | 132 | 141 | 130 | 139 | 202,000 | 139 |
2008-09-16 | 128 | 133 | 126 | 126 | 175,000 | 126 |
2008-09-12 | 134 | 138 | 134 | 138 | 105,000 | 138 |
2008-09-11 | 133 | 137 | 130 | 133 | 75,000 | 133 |
2008-09-10 | 126 | 138 | 126 | 138 | 158,000 | 138 |
2008-09-09 | 137 | 137 | 129 | 130 | 113,000 | 130 |
2008-09-08 | 129 | 139 | 129 | 138 | 290,000 | 138 |
2008-09-05 | 121 | 131 | 121 | 125 | 463,000 | 125 |
2008-09-04 | 126 | 132 | 122 | 126 | 431,000 | 126 |
2008-09-03 | 138 | 139 | 119 | 126 | 930,000 | 126 |
2008-09-02 | 151 | 151 | 136 | 138 | 337,000 | 138 |
2008-09-01 | 162 | 162 | 152 | 153 | 75,000 | 153 |
2008-08-29 | 157 | 161 | 154 | 161 | 77,000 | 161 |
2008-08-28 | 162 | 162 | 155 | 156 | 80,000 | 156 |
2008-08-27 | 162 | 164 | 160 | 161 | 61,000 | 161 |
2008-08-26 | 164 | 164 | 160 | 163 | 57,000 | 163 |
2008-08-25 | 163 | 166 | 163 | 166 | 97,000 | 166 |
2008-08-22 | 154 | 160 | 154 | 159 | 56,000 | 159 |
2008-08-21 | 160 | 160 | 156 | 157 | 206,000 | 157 |
2008-08-20 | 157 | 162 | 157 | 162 | 102,000 | 162 |
2008-08-19 | 155 | 161 | 154 | 161 | 127,000 | 161 |
2008-08-18 | 155 | 171 | 154 | 159 | 246,000 | 159 |
2008-08-15 | 159 | 160 | 152 | 153 | 364,000 | 153 |
2008-08-14 | 161 | 163 | 133 | 144 | 194,000 | 144 |
2008-08-13 | 169 | 169 | 164 | 164 | 161,000 | 164 |
2008-08-12 | 177 | 178 | 173 | 174 | 92,000 | 174 |
2008-08-11 | 184 | 184 | 177 | 179 | 100,000 | 179 |
2008-08-08 | 174 | 180 | 174 | 176 | 176,000 | 176 |
2008-08-07 | 194 | 194 | 183 | 184 | 135,000 | 184 |
2008-08-06 | 194 | 194 | 186 | 192 | 141,000 | 192 |
2008-08-05 | 187 | 192 | 185 | 191 | 156,000 | 191 |
2008-08-04 | 200 | 202 | 192 | 192 | 268,000 | 192 |
2008-08-01 | 211 | 211 | 205 | 205 | 113,000 | 205 |
2008-07-31 | 213 | 213 | 208 | 211 | 105,000 | 211 |
2008-07-30 | 213 | 213 | 210 | 212 | 92,000 | 212 |
2008-07-29 | 203 | 208 | 203 | 208 | 83,000 | 208 |
2008-07-28 | 218 | 218 | 205 | 208 | 274,000 | 208 |
2008-07-25 | 219 | 221 | 213 | 216 | 197,000 | 216 |
2008-07-24 | 223 | 223 | 218 | 221 | 141,000 | 221 |
2008-07-23 | 210 | 216 | 210 | 215 | 170,000 | 215 |
2008-07-22 | 204 | 209 | 203 | 208 | 156,000 | 208 |
2008-07-18 | 214 | 215 | 205 | 206 | 147,000 | 206 |
2008-07-17 | 214 | 215 | 208 | 213 | 176,000 | 213 |
2008-07-16 | 205 | 208 | 202 | 206 | 159,000 | 206 |
2008-07-15 | 213 | 214 | 206 | 207 | 263,000 | 207 |
2008-07-14 | 216 | 219 | 214 | 215 | 204,000 | 215 |
2008-07-11 | 220 | 220 | 216 | 219 | 87,000 | 219 |
2008-07-10 | 219 | 219 | 214 | 217 | 250,000 | 217 |
2008-07-09 | 219 | 220 | 215 | 215 | 181,000 | 215 |
2008-07-08 | 224 | 224 | 215 | 215 | 212,000 | 215 |
2008-07-07 | 216 | 223 | 216 | 219 | 191,000 | 219 |
2008-07-04 | 213 | 219 | 213 | 218 | 240,000 | 218 |
2008-07-03 | 217 | 220 | 214 | 214 | 318,000 | 214 |
2008-07-02 | 216 | 225 | 216 | 221 | 396,000 | 221 |
2008-07-01 | 228 | 231 | 217 | 219 | 526,000 | 219 |
2008-06-30 | 230 | 235 | 226 | 231 | 321,000 | 231 |
2008-06-27 | 236 | 240 | 232 | 234 | 388,000 | 234 |
2008-06-26 | 247 | 249 | 241 | 242 | 320,000 | 242 |
2008-06-25 | 249 | 250 | 238 | 245 | 581,000 | 245 |
2008-06-24 | 242 | 251 | 235 | 251 | 504,000 | 251 |
2008-06-23 | 240 | 242 | 235 | 241 | 362,000 | 241 |
2008-06-20 | 256 | 259 | 241 | 244 | 887,000 | 244 |
2008-06-19 | 239 | 249 | 237 | 246 | 1,038,000 | 246 |
2008-06-18 | 236 | 241 | 235 | 237 | 665,000 | 237 |
2008-06-17 | 230 | 244 | 227 | 241 | 848,000 | 241 |
2008-06-16 | 230 | 235 | 222 | 229 | 729,000 | 229 |
2008-06-13 | 219 | 220 | 210 | 218 | 472,000 | 218 |
2008-06-12 | 215 | 223 | 207 | 214 | 721,000 | 214 |
2008-06-11 | 228 | 228 | 210 | 223 | 829,000 | 223 |
2008-06-10 | 233 | 233 | 223 | 225 | 268,000 | 225 |
2008-06-09 | 222 | 240 | 219 | 228 | 662,000 | 228 |
2008-06-06 | 224 | 236 | 223 | 230 | 1,296,000 | 230 |
2008-06-05 | 228 | 249 | 216 | 221 | 2,552,000 | 221 |
2008-06-04 | 230 | 231 | 220 | 226 | 1,451,000 | 226 |
2008-06-03 | 209 | 228 | 204 | 228 | 1,753,000 | 228 |
2008-06-02 | 212 | 217 | 209 | 212 | 869,000 | 212 |
2008-05-30 | 200 | 212 | 198 | 211 | 1,275,000 | 211 |
2008-05-29 | 199 | 201 | 196 | 199 | 581,000 | 199 |
2008-05-28 | 198 | 202 | 197 | 199 | 451,000 | 199 |
2008-05-27 | 205 | 205 | 194 | 196 | 886,000 | 196 |
2008-05-26 | 201 | 205 | 199 | 202 | 764,000 | 202 |
2008-05-23 | 210 | 211 | 202 | 203 | 1,217,000 | 203 |
2008-05-22 | 209 | 215 | 203 | 210 | 2,490,000 | 210 |
2008-05-21 | 200 | 217 | 199 | 214 | 6,701,000 | 214 |
2008-05-20 | 183 | 207 | 180 | 202 | 10,981,000 | 202 |
2008-05-19 | 151 | 166 | 150 | 163 | 690,000 | 163 |
2008-05-16 | 148 | 149 | 144 | 148 | 263,000 | 148 |
2008-05-15 | 154 | 154 | 148 | 148 | 251,000 | 148 |
2008-05-14 | 148 | 151 | 143 | 150 | 609,000 | 150 |
2008-05-13 | 136 | 153 | 135 | 148 | 2,148,000 | 148 |
2008-05-12 | 137 | 139 | 130 | 132 | 816,000 | 132 |
2008-05-09 | 125 | 125 | 123 | 124 | 64,000 | 124 |
2008-05-08 | 125 | 125 | 122 | 124 | 36,000 | 124 |
2008-05-07 | 123 | 125 | 122 | 124 | 28,000 | 124 |
2008-05-02 | 124 | 125 | 123 | 124 | 109,000 | 124 |
2008-05-01 | 128 | 128 | 124 | 126 | 42,000 | 126 |
2008-04-30 | 125 | 126 | 122 | 125 | 33,000 | 125 |
2008-04-28 | 127 | 128 | 126 | 126 | 83,000 | 126 |
2008-04-25 | 125 | 127 | 124 | 124 | 88,000 | 124 |
2008-04-24 | 122 | 122 | 118 | 121 | 48,000 | 121 |
2008-04-23 | 119 | 119 | 117 | 119 | 93,000 | 119 |
2008-04-22 | 117 | 119 | 116 | 119 | 39,000 | 119 |
2008-04-21 | 118 | 118 | 115 | 117 | 38,000 | 117 |
2008-04-18 | 115 | 117 | 115 | 117 | 145,000 | 117 |
2008-04-17 | 118 | 118 | 116 | 118 | 19,000 | 118 |
2008-04-16 | 117 | 117 | 116 | 116 | 19,000 | 116 |
2008-04-15 | 116 | 117 | 116 | 117 | 18,000 | 117 |
2008-04-14 | 117 | 118 | 115 | 115 | 34,000 | 115 |
2008-04-11 | 117 | 119 | 117 | 119 | 41,000 | 119 |
2008-04-10 | 118 | 124 | 116 | 116 | 136,000 | 116 |
2008-04-09 | 116 | 116 | 115 | 116 | 53,000 | 116 |
2008-04-08 | 116 | 117 | 115 | 115 | 53,000 | 115 |
2008-04-07 | 113 | 116 | 113 | 115 | 72,000 | 115 |
2008-04-04 | 110 | 112 | 110 | 112 | 306,000 | 112 |
2008-04-03 | 114 | 114 | 110 | 110 | 62,000 | 110 |
2008-04-02 | 114 | 114 | 113 | 113 | 30,000 | 113 |
2008-04-01 | 115 | 115 | 111 | 112 | 31,000 | 112 |
2008-03-31 | 113 | 116 | 110 | 111 | 45,000 | 111 |
2008-03-28 | 114 | 115 | 113 | 113 | 44,000 | 113 |
2008-03-27 | 114 | 118 | 114 | 115 | 18,000 | 115 |
2008-03-26 | 112 | 117 | 108 | 116 | 149,000 | 116 |
2008-03-25 | 119 | 119 | 114 | 115 | 109,000 | 115 |
2008-03-24 | 110 | 116 | 110 | 115 | 65,000 | 115 |
2008-03-21 | 110 | 112 | 109 | 111 | 46,000 | 111 |
2008-03-19 | 110 | 113 | 109 | 110 | 51,000 | 110 |
2008-03-18 | 105 | 111 | 105 | 110 | 32,000 | 110 |
2008-03-17 | 105 | 106 | 103 | 106 | 61,000 | 106 |
2008-03-14 | 114 | 114 | 110 | 112 | 125,000 | 112 |
2008-03-13 | 122 | 123 | 112 | 113 | 82,000 | 113 |
2008-03-12 | 128 | 128 | 122 | 122 | 45,000 | 122 |
2008-03-11 | 119 | 123 | 119 | 123 | 29,000 | 123 |
2008-03-10 | 126 | 126 | 120 | 120 | 77,000 | 120 |
2008-03-07 | 122 | 125 | 120 | 123 | 81,000 | 123 |
2008-03-06 | 122 | 125 | 121 | 123 | 28,000 | 123 |
2008-03-05 | 121 | 123 | 120 | 123 | 65,000 | 123 |
2008-03-04 | 124 | 124 | 121 | 121 | 43,000 | 121 |
2008-03-03 | 125 | 127 | 124 | 124 | 44,000 | 124 |
2008-02-29 | 127 | 131 | 126 | 129 | 32,000 | 129 |
2008-02-28 | 131 | 132 | 129 | 130 | 19,000 | 130 |
2008-02-27 | 132 | 132 | 127 | 131 | 80,000 | 131 |
2008-02-26 | 133 | 133 | 127 | 127 | 46,000 | 127 |
2008-02-25 | 129 | 130 | 129 | 130 | 65,000 | 130 |
2008-02-22 | 126 | 127 | 125 | 126 | 37,000 | 126 |
2008-02-21 | 129 | 130 | 126 | 127 | 56,000 | 127 |
2008-02-20 | 127 | 127 | 124 | 124 | 55,000 | 124 |
2008-02-19 | 127 | 127 | 126 | 127 | 25,000 | 127 |
2008-02-18 | 128 | 128 | 124 | 124 | 63,000 | 124 |
2008-02-15 | 124 | 127 | 120 | 123 | 73,000 | 123 |
2008-02-14 | 122 | 125 | 122 | 123 | 65,000 | 123 |
2008-02-13 | 130 | 132 | 120 | 120 | 61,000 | 120 |
2008-02-12 | 130 | 132 | 128 | 132 | 65,000 | 132 |
2008-02-08 | 129 | 129 | 127 | 127 | 38,000 | 127 |
2008-02-07 | 131 | 131 | 125 | 127 | 31,000 | 127 |
2008-02-06 | 134 | 134 | 127 | 131 | 118,000 | 131 |
2008-02-05 | 139 | 141 | 137 | 139 | 59,000 | 139 |
2008-02-04 | 143 | 147 | 140 | 143 | 56,000 | 143 |
2008-02-01 | 143 | 145 | 138 | 140 | 78,000 | 140 |
2008-01-31 | 135 | 141 | 134 | 141 | 90,000 | 141 |
2008-01-30 | 136 | 139 | 133 | 136 | 95,000 | 136 |
2008-01-29 | 132 | 135 | 129 | 135 | 82,000 | 135 |
2008-01-28 | 132 | 133 | 131 | 132 | 106,000 | 132 |
2008-01-25 | 126 | 130 | 126 | 129 | 100,000 | 129 |
2008-01-24 | 121 | 128 | 120 | 123 | 134,000 | 123 |
2008-01-23 | 119 | 120 | 116 | 119 | 76,000 | 119 |
2008-01-22 | 119 | 120 | 110 | 114 | 188,000 | 114 |
2008-01-21 | 129 | 129 | 123 | 123 | 146,000 | 123 |
2008-01-18 | 123 | 134 | 121 | 133 | 138,000 | 133 |
2008-01-17 | 123 | 126 | 121 | 126 | 139,000 | 126 |
2008-01-16 | 126 | 128 | 117 | 123 | 221,000 | 123 |
2008-01-15 | 142 | 144 | 128 | 129 | 186,000 | 129 |
2008-01-11 | 153 | 156 | 147 | 147 | 80,000 | 147 |
2008-01-10 | 155 | 156 | 151 | 153 | 141,000 | 153 |
2008-01-09 | 143 | 158 | 141 | 153 | 211,000 | 153 |
2008-01-08 | 154 | 155 | 146 | 148 | 221,000 | 148 |
2008-01-07 | 153 | 157 | 151 | 157 | 161,000 | 157 |
2008-01-04 | 161 | 162 | 154 | 154 | 73,000 | 154 |
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