1882 東亜道路工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 121 | 122 | 118 | 122 | 140,000 | 122 |
| 2009-12-29 | 119 | 121 | 119 | 121 | 94,000 | 121 |
| 2009-12-28 | 118 | 120 | 117 | 118 | 66,000 | 118 |
| 2009-12-25 | 119 | 119 | 116 | 118 | 147,000 | 118 |
| 2009-12-24 | 117 | 118 | 114 | 118 | 133,000 | 118 |
| 2009-12-22 | 118 | 118 | 115 | 115 | 108,000 | 115 |
| 2009-12-21 | 117 | 117 | 114 | 116 | 158,000 | 116 |
| 2009-12-18 | 112 | 115 | 112 | 115 | 84,000 | 115 |
| 2009-12-17 | 115 | 115 | 113 | 113 | 104,000 | 113 |
| 2009-12-16 | 115 | 117 | 113 | 113 | 91,000 | 113 |
| 2009-12-15 | 115 | 115 | 111 | 113 | 121,000 | 113 |
| 2009-12-14 | 124 | 124 | 114 | 115 | 317,000 | 115 |
| 2009-12-11 | 119 | 121 | 119 | 121 | 90,000 | 121 |
| 2009-12-10 | 123 | 123 | 119 | 119 | 174,000 | 119 |
| 2009-12-09 | 118 | 120 | 114 | 120 | 137,000 | 120 |
| 2009-12-08 | 123 | 123 | 115 | 118 | 164,000 | 118 |
| 2009-12-07 | 123 | 126 | 122 | 122 | 151,000 | 122 |
| 2009-12-04 | 124 | 124 | 120 | 121 | 147,000 | 121 |
| 2009-12-03 | 115 | 125 | 115 | 122 | 203,000 | 122 |
| 2009-12-02 | 118 | 119 | 111 | 114 | 176,000 | 114 |
| 2009-12-01 | 111 | 114 | 109 | 114 | 83,000 | 114 |
| 2009-11-30 | 110 | 110 | 106 | 110 | 77,000 | 110 |
| 2009-11-27 | 106 | 107 | 105 | 107 | 113,000 | 107 |
| 2009-11-26 | 106 | 108 | 106 | 106 | 94,000 | 106 |
| 2009-11-25 | 107 | 109 | 106 | 108 | 167,000 | 108 |
| 2009-11-24 | 112 | 114 | 106 | 109 | 149,000 | 109 |
| 2009-11-20 | 104 | 113 | 103 | 108 | 153,000 | 108 |
| 2009-11-19 | 104 | 108 | 103 | 106 | 178,000 | 106 |
| 2009-11-18 | 116 | 116 | 105 | 108 | 217,000 | 108 |
| 2009-11-17 | 122 | 123 | 115 | 117 | 170,000 | 117 |
| 2009-11-16 | 128 | 129 | 122 | 122 | 107,000 | 122 |
| 2009-11-13 | 127 | 128 | 123 | 128 | 118,000 | 128 |
| 2009-11-12 | 131 | 132 | 128 | 129 | 112,000 | 129 |
| 2009-11-11 | 132 | 132 | 129 | 131 | 102,000 | 131 |
| 2009-11-10 | 132 | 133 | 128 | 133 | 278,000 | 133 |
| 2009-11-09 | 137 | 139 | 128 | 128 | 340,000 | 128 |
| 2009-11-06 | 138 | 139 | 134 | 138 | 107,000 | 138 |
| 2009-11-05 | 136 | 137 | 134 | 137 | 192,000 | 137 |
| 2009-11-04 | 132 | 138 | 132 | 138 | 160,000 | 138 |
| 2009-11-02 | 128 | 132 | 128 | 132 | 82,000 | 132 |
| 2009-10-30 | 128 | 131 | 128 | 131 | 87,000 | 131 |
| 2009-10-29 | 129 | 129 | 125 | 127 | 90,000 | 127 |
| 2009-10-28 | 126 | 130 | 126 | 130 | 52,000 | 130 |
| 2009-10-27 | 132 | 132 | 127 | 128 | 71,000 | 128 |
| 2009-10-26 | 131 | 133 | 131 | 131 | 58,000 | 131 |
| 2009-10-23 | 136 | 137 | 131 | 131 | 120,000 | 131 |
| 2009-10-22 | 129 | 133 | 127 | 133 | 109,000 | 133 |
| 2009-10-21 | 129 | 130 | 128 | 130 | 58,000 | 130 |
| 2009-10-20 | 129 | 131 | 123 | 131 | 70,000 | 131 |
| 2009-10-19 | 125 | 128 | 125 | 128 | 111,000 | 128 |
| 2009-10-16 | 131 | 132 | 129 | 129 | 144,000 | 129 |
| 2009-10-15 | 135 | 138 | 133 | 133 | 46,000 | 133 |
| 2009-10-14 | 137 | 137 | 132 | 134 | 184,000 | 134 |
| 2009-10-13 | 132 | 145 | 132 | 137 | 562,000 | 137 |
| 2009-10-09 | 129 | 130 | 126 | 129 | 375,000 | 129 |
| 2009-10-08 | 122 | 123 | 119 | 122 | 202,000 | 122 |
| 2009-10-07 | 119 | 125 | 114 | 124 | 711,000 | 124 |
| 2009-10-06 | 133 | 133 | 120 | 120 | 292,000 | 120 |
| 2009-10-05 | 132 | 132 | 126 | 131 | 214,000 | 131 |
| 2009-10-02 | 137 | 140 | 134 | 134 | 430,000 | 134 |
| 2009-10-01 | 146 | 146 | 142 | 143 | 49,000 | 143 |
| 2009-09-30 | 149 | 149 | 143 | 145 | 81,000 | 145 |
| 2009-09-29 | 149 | 150 | 145 | 150 | 70,000 | 150 |
| 2009-09-28 | 149 | 151 | 147 | 148 | 102,000 | 148 |
| 2009-09-25 | 151 | 161 | 147 | 153 | 484,000 | 153 |
| 2009-09-24 | 148 | 148 | 144 | 147 | 76,000 | 147 |
| 2009-09-18 | 144 | 144 | 142 | 144 | 100,000 | 144 |
| 2009-09-17 | 144 | 146 | 144 | 144 | 100,000 | 144 |
| 2009-09-16 | 149 | 150 | 143 | 143 | 113,000 | 143 |
| 2009-09-15 | 150 | 151 | 147 | 148 | 115,000 | 148 |
| 2009-09-14 | 152 | 153 | 149 | 150 | 101,000 | 150 |
| 2009-09-11 | 158 | 158 | 150 | 153 | 291,000 | 153 |
| 2009-09-10 | 152 | 156 | 151 | 154 | 316,000 | 154 |
| 2009-09-09 | 156 | 157 | 155 | 155 | 72,000 | 155 |
| 2009-09-08 | 152 | 156 | 150 | 155 | 160,000 | 155 |
| 2009-09-07 | 148 | 149 | 141 | 149 | 852,000 | 149 |
| 2009-09-04 | 169 | 169 | 156 | 156 | 217,000 | 156 |
| 2009-09-03 | 167 | 170 | 167 | 169 | 88,000 | 169 |
| 2009-09-02 | 168 | 169 | 167 | 168 | 89,000 | 168 |
| 2009-09-01 | 172 | 173 | 168 | 172 | 156,000 | 172 |
| 2009-08-31 | 177 | 177 | 172 | 173 | 155,000 | 173 |
| 2009-08-28 | 183 | 183 | 176 | 178 | 248,000 | 178 |
| 2009-08-27 | 185 | 187 | 184 | 185 | 113,000 | 185 |
| 2009-08-26 | 188 | 188 | 186 | 187 | 85,000 | 187 |
| 2009-08-25 | 189 | 189 | 185 | 185 | 134,000 | 185 |
| 2009-08-24 | 186 | 189 | 185 | 189 | 149,000 | 189 |
| 2009-08-21 | 186 | 187 | 182 | 184 | 111,000 | 184 |
| 2009-08-20 | 183 | 187 | 183 | 186 | 94,000 | 186 |
| 2009-08-19 | 181 | 182 | 179 | 181 | 104,000 | 181 |
| 2009-08-18 | 181 | 186 | 181 | 182 | 148,000 | 182 |
| 2009-08-17 | 189 | 189 | 183 | 185 | 151,000 | 185 |
| 2009-08-14 | 190 | 190 | 186 | 187 | 148,000 | 187 |
| 2009-08-13 | 189 | 189 | 186 | 188 | 110,000 | 188 |
| 2009-08-12 | 187 | 189 | 186 | 187 | 203,000 | 187 |
| 2009-08-11 | 189 | 190 | 186 | 189 | 383,000 | 189 |
| 2009-08-10 | 184 | 187 | 177 | 186 | 385,000 | 186 |
| 2009-08-07 | 187 | 190 | 183 | 187 | 755,000 | 187 |
| 2009-08-06 | 177 | 181 | 175 | 181 | 204,000 | 181 |
| 2009-08-05 | 178 | 179 | 176 | 177 | 111,000 | 177 |
| 2009-08-04 | 177 | 178 | 175 | 177 | 111,000 | 177 |
| 2009-08-03 | 175 | 175 | 172 | 175 | 67,000 | 175 |
| 2009-07-31 | 172 | 172 | 170 | 172 | 102,000 | 172 |
| 2009-07-30 | 173 | 173 | 170 | 172 | 169,000 | 172 |
| 2009-07-29 | 172 | 175 | 172 | 175 | 147,000 | 175 |
| 2009-07-28 | 179 | 179 | 171 | 174 | 252,000 | 174 |
| 2009-07-27 | 180 | 181 | 177 | 178 | 425,000 | 178 |
| 2009-07-24 | 189 | 189 | 178 | 180 | 892,000 | 180 |
| 2009-07-23 | 182 | 189 | 181 | 188 | 2,087,000 | 188 |
| 2009-07-22 | 163 | 188 | 161 | 184 | 3,656,000 | 184 |
| 2009-07-21 | 161 | 162 | 156 | 157 | 745,000 | 157 |
| 2009-07-17 | 165 | 165 | 151 | 156 | 803,000 | 156 |
| 2009-07-16 | 174 | 174 | 166 | 167 | 229,000 | 167 |
| 2009-07-15 | 176 | 176 | 170 | 170 | 135,000 | 170 |
| 2009-07-14 | 174 | 178 | 173 | 173 | 119,000 | 173 |
| 2009-07-13 | 178 | 182 | 172 | 172 | 195,000 | 172 |
| 2009-07-10 | 187 | 188 | 177 | 180 | 590,000 | 180 |
| 2009-07-09 | 185 | 185 | 181 | 182 | 256,000 | 182 |
| 2009-07-08 | 188 | 188 | 184 | 186 | 313,000 | 186 |
| 2009-07-07 | 193 | 195 | 187 | 190 | 334,000 | 190 |
| 2009-07-06 | 203 | 203 | 193 | 195 | 327,000 | 195 |
| 2009-07-03 | 201 | 203 | 199 | 202 | 236,000 | 202 |
| 2009-07-02 | 208 | 208 | 204 | 206 | 148,000 | 206 |
| 2009-07-01 | 209 | 211 | 207 | 208 | 199,000 | 208 |
| 2009-06-30 | 212 | 212 | 208 | 211 | 171,000 | 211 |
| 2009-06-29 | 217 | 218 | 207 | 208 | 440,000 | 208 |
| 2009-06-26 | 215 | 217 | 211 | 216 | 215,000 | 216 |
| 2009-06-25 | 216 | 217 | 210 | 213 | 374,000 | 213 |
| 2009-06-24 | 217 | 218 | 211 | 216 | 308,000 | 216 |
| 2009-06-23 | 221 | 223 | 217 | 218 | 220,000 | 218 |
| 2009-06-22 | 224 | 227 | 221 | 225 | 254,000 | 225 |
| 2009-06-19 | 238 | 243 | 222 | 226 | 958,000 | 226 |
| 2009-06-18 | 228 | 230 | 224 | 230 | 212,000 | 230 |
| 2009-06-17 | 227 | 232 | 224 | 226 | 296,000 | 226 |
| 2009-06-16 | 230 | 234 | 227 | 228 | 325,000 | 228 |
| 2009-06-15 | 226 | 236 | 224 | 234 | 553,000 | 234 |
| 2009-06-12 | 225 | 226 | 224 | 226 | 143,000 | 226 |
| 2009-06-11 | 226 | 228 | 223 | 225 | 118,000 | 225 |
| 2009-06-10 | 223 | 228 | 223 | 225 | 195,000 | 225 |
| 2009-06-09 | 228 | 228 | 223 | 224 | 216,000 | 224 |
| 2009-06-08 | 223 | 227 | 223 | 223 | 123,000 | 223 |
| 2009-06-05 | 233 | 233 | 221 | 224 | 287,000 | 224 |
| 2009-06-04 | 225 | 234 | 224 | 233 | 390,000 | 233 |
| 2009-06-03 | 223 | 227 | 221 | 225 | 238,000 | 225 |
| 2009-06-02 | 223 | 224 | 220 | 221 | 193,000 | 221 |
| 2009-06-01 | 222 | 225 | 218 | 222 | 275,000 | 222 |
| 2009-05-29 | 227 | 227 | 219 | 223 | 195,000 | 223 |
| 2009-05-28 | 225 | 229 | 222 | 223 | 263,000 | 223 |
| 2009-05-27 | 233 | 234 | 224 | 224 | 746,000 | 224 |
| 2009-05-26 | 218 | 231 | 218 | 229 | 994,000 | 229 |
| 2009-05-25 | 220 | 221 | 213 | 217 | 632,000 | 217 |
| 2009-05-22 | 209 | 221 | 209 | 215 | 1,822,000 | 215 |
| 2009-05-21 | 205 | 216 | 200 | 212 | 4,609,000 | 212 |
| 2009-05-20 | 186 | 188 | 182 | 186 | 135,000 | 186 |
| 2009-05-19 | 187 | 188 | 183 | 184 | 57,000 | 184 |
| 2009-05-18 | 189 | 192 | 185 | 186 | 83,000 | 186 |
| 2009-05-15 | 189 | 189 | 184 | 188 | 44,000 | 188 |
| 2009-05-14 | 187 | 190 | 184 | 188 | 134,000 | 188 |
| 2009-05-13 | 190 | 190 | 187 | 189 | 31,000 | 189 |
| 2009-05-12 | 190 | 192 | 188 | 189 | 62,000 | 189 |
| 2009-05-11 | 193 | 194 | 189 | 192 | 97,000 | 192 |
| 2009-05-08 | 189 | 193 | 188 | 192 | 111,000 | 192 |
| 2009-05-07 | 191 | 194 | 187 | 190 | 160,000 | 190 |
| 2009-05-01 | 187 | 187 | 183 | 185 | 99,000 | 185 |
| 2009-04-30 | 191 | 196 | 181 | 186 | 190,000 | 186 |
| 2009-04-28 | 198 | 202 | 188 | 189 | 514,000 | 189 |
| 2009-04-27 | 187 | 202 | 186 | 193 | 455,000 | 193 |
| 2009-04-24 | 189 | 192 | 185 | 185 | 379,000 | 185 |
| 2009-04-23 | 168 | 186 | 166 | 182 | 309,000 | 182 |
| 2009-04-22 | 173 | 174 | 159 | 167 | 233,000 | 167 |
| 2009-04-21 | 174 | 177 | 171 | 172 | 130,000 | 172 |
| 2009-04-20 | 181 | 182 | 176 | 180 | 142,000 | 180 |
| 2009-04-17 | 174 | 185 | 174 | 183 | 431,000 | 183 |
| 2009-04-16 | 174 | 176 | 167 | 173 | 348,000 | 173 |
| 2009-04-15 | 160 | 187 | 160 | 177 | 1,133,000 | 177 |
| 2009-04-14 | 163 | 164 | 157 | 159 | 237,000 | 159 |
| 2009-04-13 | 161 | 164 | 160 | 163 | 546,000 | 163 |
| 2009-04-10 | 167 | 170 | 162 | 170 | 738,000 | 170 |
| 2009-04-09 | 159 | 167 | 157 | 166 | 930,000 | 166 |
| 2009-04-08 | 145 | 167 | 145 | 159 | 2,206,000 | 159 |
| 2009-04-07 | 137 | 144 | 137 | 144 | 317,000 | 144 |
| 2009-04-06 | 140 | 142 | 136 | 139 | 283,000 | 139 |
| 2009-04-03 | 132 | 143 | 130 | 143 | 430,000 | 143 |
| 2009-04-02 | 129 | 130 | 126 | 129 | 78,000 | 129 |
| 2009-04-01 | 126 | 128 | 126 | 128 | 35,000 | 128 |
| 2009-03-31 | 124 | 127 | 123 | 125 | 124,000 | 125 |
| 2009-03-30 | 132 | 134 | 120 | 120 | 100,000 | 120 |
| 2009-03-27 | 136 | 140 | 133 | 134 | 118,000 | 134 |
| 2009-03-26 | 132 | 138 | 131 | 138 | 222,000 | 138 |
| 2009-03-25 | 128 | 132 | 127 | 130 | 194,000 | 130 |
| 2009-03-24 | 127 | 128 | 125 | 125 | 89,000 | 125 |
| 2009-03-23 | 124 | 126 | 122 | 126 | 89,000 | 126 |
| 2009-03-19 | 125 | 125 | 123 | 123 | 36,000 | 123 |
| 2009-03-18 | 126 | 127 | 123 | 123 | 86,000 | 123 |
| 2009-03-17 | 127 | 127 | 123 | 126 | 88,000 | 126 |
| 2009-03-16 | 128 | 128 | 120 | 126 | 107,000 | 126 |
| 2009-03-13 | 124 | 125 | 123 | 125 | 91,000 | 125 |
| 2009-03-12 | 127 | 127 | 124 | 125 | 59,000 | 125 |
| 2009-03-11 | 130 | 130 | 122 | 126 | 59,000 | 126 |
| 2009-03-10 | 125 | 125 | 121 | 125 | 80,000 | 125 |
| 2009-03-09 | 124 | 131 | 124 | 124 | 78,000 | 124 |
| 2009-03-06 | 121 | 124 | 120 | 123 | 56,000 | 123 |
| 2009-03-05 | 123 | 127 | 122 | 125 | 104,000 | 125 |
| 2009-03-04 | 115 | 119 | 115 | 119 | 77,000 | 119 |
| 2009-03-03 | 114 | 115 | 112 | 114 | 75,000 | 114 |
| 2009-03-02 | 116 | 117 | 113 | 115 | 34,000 | 115 |
| 2009-02-27 | 118 | 118 | 116 | 118 | 60,000 | 118 |
| 2009-02-26 | 118 | 119 | 115 | 117 | 128,000 | 117 |
| 2009-02-25 | 119 | 122 | 116 | 119 | 152,000 | 119 |
| 2009-02-24 | 108 | 115 | 106 | 115 | 137,000 | 115 |
| 2009-02-23 | 100 | 109 | 99 | 109 | 255,000 | 109 |
| 2009-02-20 | 109 | 117 | 103 | 105 | 549,000 | 105 |
| 2009-02-19 | 130 | 131 | 118 | 119 | 225,000 | 119 |
| 2009-02-18 | 136 | 138 | 127 | 129 | 361,000 | 129 |
| 2009-02-17 | 132 | 140 | 131 | 138 | 343,000 | 138 |
| 2009-02-16 | 128 | 133 | 126 | 132 | 106,000 | 132 |
| 2009-02-13 | 126 | 128 | 125 | 128 | 79,000 | 128 |
| 2009-02-12 | 120 | 131 | 120 | 127 | 119,000 | 127 |
| 2009-02-10 | 119 | 125 | 117 | 123 | 85,000 | 123 |
| 2009-02-09 | 124 | 124 | 117 | 119 | 72,000 | 119 |
| 2009-02-06 | 133 | 135 | 122 | 125 | 225,000 | 125 |
| 2009-02-05 | 126 | 129 | 125 | 128 | 85,000 | 128 |
| 2009-02-04 | 122 | 125 | 122 | 125 | 21,000 | 125 |
| 2009-02-03 | 122 | 125 | 122 | 122 | 36,000 | 122 |
| 2009-02-02 | 124 | 124 | 121 | 124 | 50,000 | 124 |
| 2009-01-30 | 124 | 125 | 122 | 123 | 85,000 | 123 |
| 2009-01-29 | 126 | 128 | 125 | 126 | 78,000 | 126 |
| 2009-01-28 | 119 | 124 | 117 | 123 | 91,000 | 123 |
| 2009-01-27 | 115 | 121 | 114 | 121 | 70,000 | 121 |
| 2009-01-26 | 121 | 121 | 111 | 114 | 124,000 | 114 |
| 2009-01-23 | 126 | 126 | 120 | 121 | 72,000 | 121 |
| 2009-01-22 | 122 | 124 | 121 | 123 | 77,000 | 123 |
| 2009-01-21 | 127 | 127 | 121 | 122 | 146,000 | 122 |
| 2009-01-20 | 132 | 134 | 128 | 130 | 202,000 | 130 |
| 2009-01-19 | 128 | 132 | 126 | 128 | 40,000 | 128 |
| 2009-01-16 | 123 | 127 | 123 | 126 | 105,000 | 126 |
| 2009-01-15 | 125 | 125 | 120 | 122 | 137,000 | 122 |
| 2009-01-14 | 130 | 133 | 128 | 132 | 80,000 | 132 |
| 2009-01-13 | 140 | 140 | 131 | 131 | 154,000 | 131 |
| 2009-01-09 | 130 | 142 | 130 | 142 | 190,000 | 142 |
| 2009-01-08 | 133 | 134 | 130 | 132 | 61,000 | 132 |
| 2009-01-07 | 136 | 136 | 132 | 135 | 86,000 | 135 |
| 2009-01-06 | 132 | 134 | 131 | 132 | 109,000 | 132 |
| 2009-01-05 | 136 | 138 | 132 | 132 | 117,000 | 132 |
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
