1882 東亜道路工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	145	146	144	146	88,000	146
2011-12-29	143	145	141	145	49,000	145
2011-12-28	145	146	140	142	68,000	142
2011-12-27	148	148	143	144	65,000	144
2011-12-26	147	148	146	147	27,000	147
2011-12-22	147	149	146	146	92,000	146
2011-12-21	142	149	141	146	91,000	146
2011-12-20	140	141	138	140	59,000	140
2011-12-19	144	144	138	140	71,000	140
2011-12-16	147	149	146	146	57,000	146
2011-12-15	148	148	147	148	26,000	148
2011-12-14	151	152	149	150	60,000	150
2011-12-13	151	152	149	152	54,000	152
2011-12-12	153	153	152	152	74,000	152
2011-12-09	150	151	149	151	172,000	151
2011-12-08	148	148	147	148	29,000	148
2011-12-07	145	148	145	148	23,000	148
2011-12-06	146	147	145	145	43,000	145
2011-12-05	148	149	148	148	18,000	148
2011-12-02	148	148	146	147	38,000	147
2011-12-01	147	152	147	147	242,000	147
2011-11-30	139	144	139	144	100,000	144
2011-11-29	138	140	138	139	47,000	139
2011-11-28	136	138	135	138	58,000	138
2011-11-25	139	139	137	138	51,000	138
2011-11-24	131	135	131	135	45,000	135
2011-11-22	134	135	132	135	41,000	135
2011-11-21	134	135	133	134	45,000	134
2011-11-18	132	135	132	134	49,000	134
2011-11-17	136	137	135	136	35,000	136
2011-11-16	142	142	138	138	24,000	138
2011-11-15	139	142	138	142	23,000	142
2011-11-14	138	140	137	139	27,000	139
2011-11-11	140	140	136	138	96,000	138
2011-11-10	146	146	139	140	87,000	140
2011-11-09	144	147	143	147	49,000	147
2011-11-08	147	148	145	145	59,000	145
2011-11-07	147	150	147	148	95,000	148
2011-11-04	145	147	145	147	74,000	147
2011-11-02	145	145	142	145	49,000	145
2011-11-01	146	148	145	145	36,000	145
2011-10-31	144	148	144	146	46,000	146
2011-10-28	144	146	144	144	60,000	144
2011-10-27	145	145	141	143	49,000	143
2011-10-26	144	144	142	142	20,000	142
2011-10-25	147	147	144	144	41,000	144
2011-10-24	144	145	143	144	33,000	144
2011-10-21	145	145	142	142	63,000	142
2011-10-20	143	144	142	144	35,000	144
2011-10-19	150	150	142	143	128,000	143
2011-10-18	149	152	149	150	28,000	150
2011-10-17	154	154	151	151	38,000	151
2011-10-14	153	154	152	152	28,000	152
2011-10-13	153	155	153	154	69,000	154
2011-10-12	149	153	149	153	81,000	153
2011-10-11	149	151	148	151	94,000	151
2011-10-07	146	148	144	147	45,000	147
2011-10-06	144	146	144	146	34,000	146
2011-10-05	148	148	144	145	97,000	145
2011-10-04	148	149	147	148	60,000	148
2011-10-03	146	151	144	150	120,000	150
2011-09-30	154	155	145	148	112,000	148
2011-09-29	145	152	142	152	132,000	152
2011-09-28	138	145	137	145	119,000	145
2011-09-27	139	139	134	138	97,000	138
2011-09-26	141	141	133	133	131,000	133
2011-09-22	144	145	142	143	442,000	143
2011-09-21	153	154	149	149	118,000	149
2011-09-20	153	153	152	153	106,000	153
2011-09-16	154	155	153	155	53,000	155
2011-09-15	152	153	150	153	195,000	153
2011-09-14	158	158	151	153	103,000	153
2011-09-13	162	163	158	158	73,000	158
2011-09-12	163	163	162	162	46,000	162
2011-09-09	165	165	162	164	95,000	164
2011-09-08	168	168	161	162	84,000	162
2011-09-07	165	168	163	168	61,000	168
2011-09-06	164	165	162	163	45,000	163
2011-09-05	160	164	160	164	41,000	164
2011-09-02	166	166	163	163	42,000	163
2011-09-01	166	166	164	166	47,000	166
2011-08-31	168	168	165	166	36,000	166
2011-08-30	166	168	164	167	93,000	167
2011-08-29	162	165	160	164	48,000	164
2011-08-26	160	162	159	162	49,000	162
2011-08-25	160	163	159	160	128,000	160
2011-08-24	158	159	156	156	50,000	156
2011-08-23	154	158	153	155	47,000	155
2011-08-22	158	158	151	151	48,000	151
2011-08-19	153	155	152	154	74,000	154
2011-08-18	161	161	157	158	36,000	158
2011-08-17	159	160	156	160	70,000	160
2011-08-16	163	163	158	158	47,000	158
2011-08-15	163	164	158	163	45,000	163
2011-08-12	159	163	157	161	116,000	161
2011-08-11	147	160	146	158	77,000	158
2011-08-10	149	151	149	151	80,000	151
2011-08-09	144	148	140	148	156,000	148
2011-08-08	158	158	151	151	118,000	151
2011-08-05	157	160	156	160	119,000	160
2011-08-04	167	168	166	166	112,000	166
2011-08-03	166	169	166	168	113,000	168
2011-08-02	170	170	168	168	98,000	168
2011-08-01	167	169	167	169	86,000	169
2011-07-29	165	169	165	166	93,000	166
2011-07-28	164	167	164	166	71,000	166
2011-07-27	166	169	165	168	89,000	168
2011-07-26	169	170	166	167	53,000	167
2011-07-25	171	171	169	169	74,000	169
2011-07-22	170	172	167	169	171,000	169
2011-07-21	170	170	169	169	35,000	169
2011-07-20	170	171	169	170	64,000	170
2011-07-19	170	170	167	169	88,000	169
2011-07-15	173	173	170	170	25,000	170
2011-07-14	172	173	172	173	36,000	173
2011-07-13	170	172	168	172	107,000	172
2011-07-12	174	175	171	171	195,000	171
2011-07-11	177	177	175	176	97,000	176
2011-07-08	178	178	175	176	100,000	176
2011-07-07	178	178	176	176	70,000	176
2011-07-06	178	178	176	177	72,000	177
2011-07-05	177	181	176	178	256,000	178
2011-07-04	175	176	175	175	63,000	175
2011-07-01	176	176	173	174	61,000	174
2011-06-30	176	176	173	176	109,000	176
2011-06-29	173	176	172	176	111,000	176
2011-06-28	174	175	172	172	98,000	172
2011-06-27	172	174	170	174	119,000	174
2011-06-24	177	177	174	174	131,000	174
2011-06-23	173	177	171	177	235,000	177
2011-06-22	170	173	168	173	158,000	173
2011-06-21	169	169	167	169	84,000	169
2011-06-20	167	169	162	166	158,000	166
2011-06-17	170	171	161	163	164,000	163
2011-06-16	168	170	167	169	143,000	169
2011-06-15	168	174	168	171	524,000	171
2011-06-14	158	168	158	167	364,000	167
2011-06-13	156	158	153	158	81,000	158
2011-06-10	158	158	156	157	102,000	157
2011-06-09	155	157	153	155	78,000	155
2011-06-08	154	155	153	155	96,000	155
2011-06-07	152	154	151	154	75,000	154
2011-06-06	154	154	152	152	40,000	152
2011-06-03	159	159	153	154	96,000	154
2011-06-02	158	165	157	159	245,000	159
2011-06-01	159	161	156	160	111,000	160
2011-05-31	154	158	154	158	132,000	158
2011-05-30	155	155	152	153	77,000	153
2011-05-27	151	155	150	154	81,000	154
2011-05-26	155	156	150	152	211,000	152
2011-05-25	159	159	153	155	177,000	155
2011-05-24	156	159	154	157	198,000	157
2011-05-23	164	165	156	158	280,000	158
2011-05-20	166	168	165	167	157,000	167
2011-05-19	168	170	167	167	103,000	167
2011-05-18	167	170	167	170	70,000	170
2011-05-17	172	172	167	168	167,000	168
2011-05-16	168	173	167	173	253,000	173
2011-05-13	171	174	166	169	375,000	169
2011-05-12	174	174	171	172	177,000	172
2011-05-11	178	178	176	176	79,000	176
2011-05-10	180	180	177	178	100,000	178
2011-05-09	184	185	178	179	292,000	179
2011-05-06	172	181	171	180	327,000	180
2011-05-02	173	173	170	173	145,000	173
2011-04-28	170	173	170	172	264,000	172
2011-04-27	175	177	171	171	179,000	171
2011-04-26	174	177	174	175	136,000	175
2011-04-25	175	178	175	175	169,000	175
2011-04-22	176	176	172	175	185,000	175
2011-04-21	180	182	174	176	361,000	176
2011-04-20	185	185	176	179	516,000	179
2011-04-19	190	190	184	185	237,000	185
2011-04-18	193	195	190	191	217,000	191
2011-04-15	192	195	191	192	336,000	192
2011-04-14	187	193	185	190	300,000	190
2011-04-13	185	190	185	187	215,000	187
2011-04-12	183	194	183	186	594,000	186
2011-04-11	183	191	183	186	546,000	186
2011-04-08	179	182	174	180	640,000	180
2011-04-07	191	192	181	181	363,000	181
2011-04-06	201	201	191	193	369,000	193
2011-04-05	211	211	198	200	643,000	200
2011-04-04	205	215	205	212	977,000	212
2011-04-01	196	203	193	202	478,000	202
2011-03-31	199	199	188	194	461,000	194
2011-03-30	205	206	196	197	492,000	197
2011-03-29	190	210	189	199	829,000	199
2011-03-28	214	214	197	198	891,000	198
2011-03-25	230	230	207	221	1,516,000	221
2011-03-24	236	236	223	230	1,878,000	230
2011-03-23	203	238	198	220	3,283,000	220
2011-03-22	183	212	173	202	2,225,000	202
2011-03-18	155	165	155	163	487,000	163
2011-03-17	142	159	142	150	697,000	150
2011-03-16	158	167	142	155	572,000	155
2011-03-15	184	191	129	160	2,348,000	160
2011-03-14	179	179	179	179	708,000	179
2011-03-11	127	129	125	129	172,000	129
2011-03-10	130	130	126	126	130,000	126
2011-03-09	128	129	128	128	56,000	128
2011-03-08	127	127	126	127	20,000	127
2011-03-07	129	130	126	128	121,000	128
2011-03-04	127	128	127	128	126,000	128
2011-03-03	125	126	125	126	27,000	126
2011-03-02	126	126	124	124	93,000	124
2011-03-01	129	129	126	126	124,000	126
2011-02-28	126	127	125	127	64,000	127
2011-02-25	124	125	124	125	118,000	125
2011-02-24	128	128	123	124	233,000	124
2011-02-23	130	130	128	129	76,000	129
2011-02-22	134	134	131	131	106,000	131
2011-02-21	135	135	134	134	74,000	134
2011-02-18	133	135	133	135	148,000	135
2011-02-17	134	134	132	133	114,000	133
2011-02-16	134	134	133	134	44,000	134
2011-02-15	132	133	132	132	86,000	132
2011-02-14	133	133	132	132	156,000	132
2011-02-10	135	136	134	136	116,000	136
2011-02-09	134	135	133	135	72,000	135
2011-02-08	135	135	134	134	54,000	134
2011-02-07	135	135	133	134	71,000	134
2011-02-04	132	133	130	133	159,000	133
2011-02-03	131	132	130	131	99,000	131
2011-02-02	131	132	130	130	85,000	130
2011-02-01	131	131	129	130	39,000	130
2011-01-31	132	132	128	129	99,000	129
2011-01-28	134	135	134	134	68,000	134
2011-01-27	135	135	134	135	34,000	135
2011-01-26	137	137	135	136	49,000	136
2011-01-25	135	136	134	135	88,000	135
2011-01-24	133	134	133	134	46,000	134
2011-01-21	135	135	131	133	152,000	133
2011-01-20	138	138	135	136	82,000	136
2011-01-19	140	140	138	139	58,000	139
2011-01-18	138	139	138	139	54,000	139
2011-01-17	137	138	137	137	93,000	137
2011-01-14	140	141	137	137	153,000	137
2011-01-13	140	142	140	141	140,000	141
2011-01-12	138	144	138	139	329,000	139
2011-01-11	133	134	133	134	174,000	134
2011-01-07	132	133	132	132	87,000	132
2011-01-06	131	133	130	133	60,000	133
2011-01-05	130	132	129	131	130,000	131
2011-01-04	130	131	129	131	64,000	131

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31