1882 東亜道路工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	127	128	126	128	73,000	128
2010-12-29	125	127	125	127	45,000	127
2010-12-28	124	127	124	126	73,000	126
2010-12-27	125	126	124	124	124,000	124
2010-12-24	128	128	127	127	120,000	127
2010-12-22	130	130	128	129	93,000	129
2010-12-21	127	130	127	130	92,000	130
2010-12-20	132	132	127	129	239,000	129
2010-12-17	131	133	131	132	77,000	132
2010-12-16	132	132	129	132	154,000	132
2010-12-15	133	133	132	132	99,000	132
2010-12-14	132	132	130	132	156,000	132
2010-12-13	131	133	131	132	178,000	132
2010-12-10	135	136	132	133	226,000	133
2010-12-09	132	132	130	132	124,000	132
2010-12-08	128	132	128	132	171,000	132
2010-12-07	128	128	126	128	96,000	128
2010-12-06	126	128	126	128	95,000	128
2010-12-03	125	125	124	125	91,000	125
2010-12-02	127	127	124	124	100,000	124
2010-12-01	124	125	124	124	38,000	124
2010-11-30	126	126	123	123	47,000	123
2010-11-29	126	127	126	126	62,000	126
2010-11-26	129	129	125	126	129,000	126
2010-11-25	127	128	126	127	160,000	127
2010-11-24	125	126	122	125	119,000	125
2010-11-22	123	125	119	124	145,000	124
2010-11-19	122	123	120	121	84,000	121
2010-11-18	119	120	118	120	29,000	120
2010-11-17	118	119	117	117	99,000	117
2010-11-16	119	120	118	118	79,000	118
2010-11-15	119	120	118	119	19,000	119
2010-11-12	120	120	119	119	36,000	119
2010-11-11	118	120	118	120	57,000	120
2010-11-10	118	120	118	118	99,000	118
2010-11-09	120	121	117	118	100,000	118
2010-11-08	120	124	119	124	103,000	124
2010-11-05	116	119	116	118	59,000	118
2010-11-04	115	116	115	115	67,000	115
2010-11-02	116	116	115	115	41,000	115
2010-11-01	118	118	117	117	23,000	117
2010-10-29	117	121	114	117	96,000	117
2010-10-28	121	121	116	117	117,000	117
2010-10-27	122	122	121	121	46,000	121
2010-10-26	121	121	120	121	51,000	121
2010-10-25	125	125	121	121	124,000	121
2010-10-22	121	122	119	122	69,000	122
2010-10-21	123	123	120	120	83,000	120
2010-10-20	120	122	120	122	36,000	122
2010-10-19	122	123	121	123	23,000	123
2010-10-18	121	122	120	121	46,000	121
2010-10-15	124	124	121	121	29,000	121
2010-10-14	124	124	122	122	49,000	122
2010-10-13	123	124	121	122	35,000	122
2010-10-12	127	128	124	124	77,000	124
2010-10-08	126	127	124	126	89,000	126
2010-10-07	120	126	120	126	139,000	126
2010-10-06	118	122	118	122	62,000	122
2010-10-05	120	120	116	118	125,000	118
2010-10-04	123	124	122	122	19,000	122
2010-10-01	124	124	122	123	65,000	123
2010-09-30	127	127	124	125	99,000	125
2010-09-29	127	127	125	126	42,000	126
2010-09-28	124	127	124	126	59,000	126
2010-09-27	124	126	123	126	240,000	126
2010-09-24	124	125	123	125	93,000	125
2010-09-22	122	125	122	125	52,000	125
2010-09-21	122	122	121	122	20,000	122
2010-09-17	122	122	121	121	148,000	121
2010-09-16	122	123	121	122	43,000	122
2010-09-15	122	124	121	122	70,000	122
2010-09-14	127	127	124	124	69,000	124
2010-09-13	127	127	124	127	94,000	127
2010-09-10	124	124	120	124	167,000	124
2010-09-09	121	122	120	121	62,000	121
2010-09-08	119	120	118	120	28,000	120
2010-09-07	122	122	119	121	62,000	121
2010-09-06	119	121	117	121	58,000	121
2010-09-03	117	118	115	117	93,000	117
2010-09-02	116	118	115	116	68,000	116
2010-09-01	116	116	113	115	49,000	115
2010-08-31	117	117	115	115	34,000	115
2010-08-30	119	119	117	119	59,000	119
2010-08-27	115	117	114	117	37,000	117
2010-08-26	116	117	115	116	100,000	116
2010-08-25	115	118	115	116	108,000	116
2010-08-24	115	116	114	116	65,000	116
2010-08-23	118	118	115	117	59,000	117
2010-08-20	117	118	116	116	46,000	116
2010-08-19	118	118	115	118	32,000	118
2010-08-18	117	117	115	117	55,000	117
2010-08-17	115	117	114	117	42,000	117
2010-08-16	116	116	115	115	67,000	115
2010-08-13	115	117	115	117	40,000	117
2010-08-12	115	117	115	115	61,000	115
2010-08-11	117	119	116	117	80,000	117
2010-08-10	122	122	119	120	169,000	120
2010-08-09	123	126	123	125	63,000	125
2010-08-06	122	124	121	124	44,000	124
2010-08-05	122	123	121	122	118,000	122
2010-08-04	127	127	123	123	72,000	123
2010-08-03	127	127	126	127	58,000	127
2010-08-02	129	129	126	126	73,000	126
2010-07-30	126	127	125	127	112,000	127
2010-07-29	126	127	125	126	174,000	126
2010-07-28	127	127	126	127	163,000	127
2010-07-27	129	130	125	127	229,000	127
2010-07-26	126	131	126	131	161,000	131
2010-07-23	131	133	127	128	217,000	128
2010-07-22	124	128	123	128	73,000	128
2010-07-21	129	130	124	124	89,000	124
2010-07-20	127	128	123	126	83,000	126
2010-07-16	129	129	127	127	46,000	127
2010-07-15	130	130	129	129	78,000	129
2010-07-14	130	131	128	130	126,000	130
2010-07-13	130	130	129	129	66,000	129
2010-07-12	135	137	130	130	146,000	130
2010-07-09	131	132	129	132	92,000	132
2010-07-08	131	131	129	131	163,000	131
2010-07-07	130	138	128	129	85,000	129
2010-07-06	131	131	127	129	74,000	129
2010-07-05	127	129	127	129	98,000	129
2010-07-02	127	130	127	129	52,000	129
2010-07-01	130	135	128	128	175,000	128
2010-06-30	133	133	129	131	103,000	131
2010-06-29	135	136	133	136	132,000	136
2010-06-28	137	139	137	137	159,000	137
2010-06-25	145	146	139	140	217,000	140
2010-06-24	141	145	140	142	235,000	142
2010-06-23	143	143	140	142	126,000	142
2010-06-22	145	145	143	145	95,000	145
2010-06-21	144	146	143	146	552,000	146
2010-06-18	136	147	136	143	2,462,000	143
2010-06-17	133	135	132	133	104,000	133
2010-06-16	132	134	130	133	100,000	133
2010-06-15	131	132	128	130	92,000	130
2010-06-14	132	132	129	129	64,000	129
2010-06-11	133	133	130	130	145,000	130
2010-06-10	128	131	127	131	142,000	131
2010-06-09	131	131	127	128	157,000	128
2010-06-08	133	133	131	131	133,000	131
2010-06-07	135	137	134	134	116,000	134
2010-06-04	140	140	138	140	47,000	140
2010-06-03	140	140	138	138	84,000	138
2010-06-02	138	141	138	140	48,000	140
2010-06-01	144	144	140	141	61,000	141
2010-05-31	137	142	136	142	90,000	142
2010-05-28	144	144	137	137	92,000	137
2010-05-27	135	140	135	140	70,000	140
2010-05-26	138	140	135	138	176,000	138
2010-05-25	145	145	137	138	180,000	138
2010-05-24	137	149	136	147	291,000	147
2010-05-21	131	140	128	137	294,000	137
2010-05-20	145	147	136	138	169,000	138
2010-05-19	141	147	138	143	254,000	143
2010-05-18	151	153	144	146	234,000	146
2010-05-17	151	153	142	149	408,000	149
2010-05-14	157	161	157	157	627,000	157
2010-05-13	165	168	165	167	141,000	167
2010-05-12	167	167	164	165	125,000	165
2010-05-11	171	171	167	167	103,000	167
2010-05-10	167	171	167	170	179,000	170
2010-05-07	166	170	164	166	317,000	166
2010-05-06	173	175	170	172	317,000	172
2010-04-30	174	177	171	173	318,000	173
2010-04-28	175	175	170	173	321,000	173
2010-04-27	184	186	175	175	1,475,000	175
2010-04-26	168	171	168	171	151,000	171
2010-04-23	167	168	166	167	141,000	167
2010-04-22	171	171	165	168	317,000	168
2010-04-21	165	172	165	172	266,000	172
2010-04-20	164	165	163	163	98,000	163
2010-04-19	161	165	161	162	286,000	162
2010-04-16	170	170	165	168	181,000	168
2010-04-15	169	172	168	170	219,000	170
2010-04-14	171	172	168	170	199,000	170
2010-04-13	176	176	171	172	154,000	172
2010-04-12	176	177	175	175	209,000	175
2010-04-09	172	174	171	174	181,000	174
2010-04-08	172	173	170	171	290,000	171
2010-04-07	164	171	163	171	382,000	171
2010-04-06	163	163	159	163	477,000	163
2010-04-05	168	169	165	165	343,000	165
2010-04-02	171	173	170	171	332,000	171
2010-04-01	171	173	170	171	172,000	171
2010-03-31	169	175	166	173	311,000	173
2010-03-30	177	178	167	170	391,000	170
2010-03-29	178	180	176	178	238,000	178
2010-03-26	183	184	180	184	259,000	184
2010-03-25	182	183	180	183	388,000	183
2010-03-24	184	184	180	181	179,000	181
2010-03-23	183	186	181	182	296,000	182
2010-03-19	178	182	177	181	262,000	181
2010-03-18	177	179	177	177	244,000	177
2010-03-17	181	182	177	178	286,000	178
2010-03-16	179	181	178	181	381,000	181
2010-03-15	185	187	178	180	1,020,000	180
2010-03-12	179	181	176	181	592,000	181
2010-03-11	176	178	174	178	248,000	178
2010-03-10	177	178	175	175	312,000	175
2010-03-09	177	180	177	177	380,000	177
2010-03-08	175	183	172	177	723,000	177
2010-03-05	173	176	172	172	216,000	172
2010-03-04	173	178	173	173	402,000	173
2010-03-03	170	177	168	177	549,000	177
2010-03-02	177	178	171	172	544,000	172
2010-03-01	179	180	177	178	292,000	178
2010-02-26	176	182	175	177	428,000	177
2010-02-25	180	184	175	178	768,000	178
2010-02-24	175	181	174	179	959,000	179
2010-02-23	166	178	165	178	784,000	178
2010-02-22	165	167	162	167	459,000	167
2010-02-19	170	175	161	161	1,108,000	161
2010-02-18	159	171	159	167	1,280,000	167
2010-02-17	157	162	156	161	889,000	161
2010-02-16	156	159	155	159	919,000	159
2010-02-15	160	163	155	157	3,199,000	157
2010-02-12	143	152	142	150	816,000	150
2010-02-10	141	141	136	140	602,000	140
2010-02-09	126	144	126	139	1,526,000	139
2010-02-08	125	132	122	125	460,000	125
2010-02-05	124	125	122	123	142,000	123
2010-02-04	128	128	125	125	56,000	125
2010-02-03	127	127	126	126	28,000	126
2010-02-02	125	126	124	124	44,000	124
2010-02-01	126	126	124	124	105,000	124
2010-01-29	127	128	126	127	56,000	127
2010-01-28	127	129	126	129	63,000	129
2010-01-27	127	128	125	128	84,000	128
2010-01-26	125	128	125	125	87,000	125
2010-01-25	127	127	125	125	108,000	125
2010-01-22	130	130	126	127	156,000	127
2010-01-21	128	131	128	131	109,000	131
2010-01-20	131	131	128	130	105,000	130
2010-01-19	131	132	129	130	121,000	130
2010-01-18	131	131	128	130	103,000	130
2010-01-15	134	134	129	131	134,000	131
2010-01-14	127	134	127	131	162,000	131
2010-01-13	131	131	126	126	159,000	126
2010-01-12	129	130	128	129	245,000	129
2010-01-08	123	125	122	125	115,000	125
2010-01-07	122	122	121	122	126,000	122
2010-01-06	119	121	118	121	71,000	121
2010-01-05	121	121	118	119	60,000	119
2010-01-04	122	122	118	118	85,000	118

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