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
2008-12-3013513813413760,000137
2008-12-29135140133137152,000137
2008-12-26135140132138205,000138
2008-12-25133138130135577,000135
2008-12-241251441251431,862,000143
2008-12-22113125113121225,000121
2008-12-1911511511411530,000115
2008-12-1811611611511659,000116
2008-12-17118118115115133,000115
2008-12-16117119113115190,000115
2008-12-15128128120122158,000122
2008-12-12126126123123174,000123
2008-12-11128129126127274,000127
2008-12-10121127120125402,000125
2008-12-09114118113116203,000116
2008-12-08102113102111199,000111
2008-12-05981029810176,000101
2008-12-04100101989987,00099
2008-12-03981019510170,000101
2008-12-0299100969761,00097
2008-12-011031039910364,000103
2008-11-281011039910176,000101
2008-11-2797100979986,00099
2008-11-269898979832,00098
2008-11-259898959898,00098
2008-11-219095909558,00095
2008-11-209192909046,00090
2008-11-199494919140,00091
2008-11-189193899378,00093
2008-11-1793959091105,00091
2008-11-14991049193242,00093
2008-11-13101101989864,00098
2008-11-1210110410010490,000104
2008-11-11103104100104113,000104
2008-11-10102104100104119,000104
2008-11-07981009599130,00099
2008-11-061011029699221,00099
2008-11-059810598105181,000105
2008-11-0493979197151,00097
2008-10-3191929091130,00091
2008-10-3091958995131,00095
2008-10-2994988587355,00087
2008-10-2892938393350,00093
2008-10-2796979193127,00093
2008-10-241041059598148,00098
2008-10-239510190101226,000101
2008-10-22101102979768,00097
2008-10-21102105100104189,000104
2008-10-201041059910197,000101
2008-10-171011049710075,000100
2008-10-161011039797190,00097
2008-10-1511411410611064,000110
2008-10-14116116110112220,000112
2008-10-1097999396263,00096
2008-10-09921049295188,00095
2008-10-0894969191208,00091
2008-10-07891008497273,00097
2008-10-06113115101103254,000103
2008-10-03115115113113330,000113
2008-10-02128129116119549,000119
2008-10-0114414413713871,000138
2008-09-30132139128139120,000139
2008-09-29147147137137153,000137
2008-09-26159159145147320,000147
2008-09-25155170155155414,000155
2008-09-2414415214115087,000150
2008-09-2215415414614674,000146
2008-09-19150151145149170,000149
2008-09-18131146131144115,000144
2008-09-17132141130139202,000139
2008-09-16128133126126175,000126
2008-09-12134138134138105,000138
2008-09-1113313713013375,000133
2008-09-10126138126138158,000138
2008-09-09137137129130113,000130
2008-09-08129139129138290,000138
2008-09-05121131121125463,000125
2008-09-04126132122126431,000126
2008-09-03138139119126930,000126
2008-09-02151151136138337,000138
2008-09-0116216215215375,000153
2008-08-2915716115416177,000161
2008-08-2816216215515680,000156
2008-08-2716216416016161,000161
2008-08-2616416416016357,000163
2008-08-2516316616316697,000166
2008-08-2215416015415956,000159
2008-08-21160160156157206,000157
2008-08-20157162157162102,000162
2008-08-19155161154161127,000161
2008-08-18155171154159246,000159
2008-08-15159160152153364,000153
2008-08-14161163133144194,000144
2008-08-13169169164164161,000164
2008-08-1217717817317492,000174
2008-08-11184184177179100,000179
2008-08-08174180174176176,000176
2008-08-07194194183184135,000184
2008-08-06194194186192141,000192
2008-08-05187192185191156,000191
2008-08-04200202192192268,000192
2008-08-01211211205205113,000205
2008-07-31213213208211105,000211
2008-07-3021321321021292,000212
2008-07-2920320820320883,000208
2008-07-28218218205208274,000208
2008-07-25219221213216197,000216
2008-07-24223223218221141,000221
2008-07-23210216210215170,000215
2008-07-22204209203208156,000208
2008-07-18214215205206147,000206
2008-07-17214215208213176,000213
2008-07-16205208202206159,000206
2008-07-15213214206207263,000207
2008-07-14216219214215204,000215
2008-07-1122022021621987,000219
2008-07-10219219214217250,000217
2008-07-09219220215215181,000215
2008-07-08224224215215212,000215
2008-07-07216223216219191,000219
2008-07-04213219213218240,000218
2008-07-03217220214214318,000214
2008-07-02216225216221396,000221
2008-07-01228231217219526,000219
2008-06-30230235226231321,000231
2008-06-27236240232234388,000234
2008-06-26247249241242320,000242
2008-06-25249250238245581,000245
2008-06-24242251235251504,000251
2008-06-23240242235241362,000241
2008-06-20256259241244887,000244
2008-06-192392492372461,038,000246
2008-06-18236241235237665,000237
2008-06-17230244227241848,000241
2008-06-16230235222229729,000229
2008-06-13219220210218472,000218
2008-06-12215223207214721,000214
2008-06-11228228210223829,000223
2008-06-10233233223225268,000225
2008-06-09222240219228662,000228
2008-06-062242362232301,296,000230
2008-06-052282492162212,552,000221
2008-06-042302312202261,451,000226
2008-06-032092282042281,753,000228
2008-06-02212217209212869,000212
2008-05-302002121982111,275,000211
2008-05-29199201196199581,000199
2008-05-28198202197199451,000199
2008-05-27205205194196886,000196
2008-05-26201205199202764,000202
2008-05-232102112022031,217,000203
2008-05-222092152032102,490,000210
2008-05-212002171992146,701,000214
2008-05-2018320718020210,981,000202
2008-05-19151166150163690,000163
2008-05-16148149144148263,000148
2008-05-15154154148148251,000148
2008-05-14148151143150609,000150
2008-05-131361531351482,148,000148
2008-05-12137139130132816,000132
2008-05-0912512512312464,000124
2008-05-0812512512212436,000124
2008-05-0712312512212428,000124
2008-05-02124125123124109,000124
2008-05-0112812812412642,000126
2008-04-3012512612212533,000125
2008-04-2812712812612683,000126
2008-04-2512512712412488,000124
2008-04-2412212211812148,000121
2008-04-2311911911711993,000119
2008-04-2211711911611939,000119
2008-04-2111811811511738,000117
2008-04-18115117115117145,000117
2008-04-1711811811611819,000118
2008-04-1611711711611619,000116
2008-04-1511611711611718,000117
2008-04-1411711811511534,000115
2008-04-1111711911711941,000119
2008-04-10118124116116136,000116
2008-04-0911611611511653,000116
2008-04-0811611711511553,000115
2008-04-0711311611311572,000115
2008-04-04110112110112306,000112
2008-04-0311411411011062,000110
2008-04-0211411411311330,000113
2008-04-0111511511111231,000112
2008-03-3111311611011145,000111
2008-03-2811411511311344,000113
2008-03-2711411811411518,000115
2008-03-26112117108116149,000116
2008-03-25119119114115109,000115
2008-03-2411011611011565,000115
2008-03-2111011210911146,000111
2008-03-1911011310911051,000110
2008-03-1810511110511032,000110
2008-03-1710510610310661,000106
2008-03-14114114110112125,000112
2008-03-1312212311211382,000113
2008-03-1212812812212245,000122
2008-03-1111912311912329,000123
2008-03-1012612612012077,000120
2008-03-0712212512012381,000123
2008-03-0612212512112328,000123
2008-03-0512112312012365,000123
2008-03-0412412412112143,000121
2008-03-0312512712412444,000124
2008-02-2912713112612932,000129
2008-02-2813113212913019,000130
2008-02-2713213212713180,000131
2008-02-2613313312712746,000127
2008-02-2512913012913065,000130
2008-02-2212612712512637,000126
2008-02-2112913012612756,000127
2008-02-2012712712412455,000124
2008-02-1912712712612725,000127
2008-02-1812812812412463,000124
2008-02-1512412712012373,000123
2008-02-1412212512212365,000123
2008-02-1313013212012061,000120
2008-02-1213013212813265,000132
2008-02-0812912912712738,000127
2008-02-0713113112512731,000127
2008-02-06134134127131118,000131
2008-02-0513914113713959,000139
2008-02-0414314714014356,000143
2008-02-0114314513814078,000140
2008-01-3113514113414190,000141
2008-01-3013613913313695,000136
2008-01-2913213512913582,000135
2008-01-28132133131132106,000132
2008-01-25126130126129100,000129
2008-01-24121128120123134,000123
2008-01-2311912011611976,000119
2008-01-22119120110114188,000114
2008-01-21129129123123146,000123
2008-01-18123134121133138,000133
2008-01-17123126121126139,000126
2008-01-16126128117123221,000123
2008-01-15142144128129186,000129
2008-01-1115315614714780,000147
2008-01-10155156151153141,000153
2008-01-09143158141153211,000153
2008-01-08154155146148221,000148
2008-01-07153157151157161,000157
2008-01-0416116215415473,000154

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