1. HOME >
  2. 株価時系列 >
  3. 1882 >
  4. 2012年

1882 東亜道路工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28300304287301792,000301
2012-12-273143142923021,268,000302
2012-12-262983102953101,822,000310
2012-12-252752932732932,399,000293
2012-12-21276276261266447,000266
2012-12-20276278270272766,000272
2012-12-192662772652741,484,000274
2012-12-182582672572641,317,000264
2012-12-17258259254256339,000256
2012-12-14250255249255326,000255
2012-12-13250254250252178,000252
2012-12-12248255246249292,000249
2012-12-11244250243244127,000244
2012-12-10253255246249398,000249
2012-12-07247250244249212,000249
2012-12-06245247243247240,000247
2012-12-05239245237243198,000243
2012-12-04240242238240176,000240
2012-12-03237243236241342,000241
2012-11-30229232228229100,000229
2012-11-29229230227229104,000229
2012-11-2823023022822927,000229
2012-11-2722423122423197,000231
2012-11-2623523522422492,000224
2012-11-2223423523123277,000232
2012-11-21228233226233148,000233
2012-11-20230230225225120,000225
2012-11-19224233224230255,000230
2012-11-16223223220222186,000222
2012-11-15210218210217182,000217
2012-11-1420720820720715,000207
2012-11-1320620920520768,000207
2012-11-1220520820520683,000206
2012-11-0920620920520986,000209
2012-11-08208211208209125,000209
2012-11-0721421521021159,000211
2012-11-0621121321121276,000212
2012-11-05211214207212109,000212
2012-11-0221721721221451,000214
2012-11-0121221320921382,000213
2012-10-31203215203213254,000213
2012-10-30214217199199279,000199
2012-10-2921021120921195,000211
2012-10-26219219210212348,000212
2012-10-25203215202215423,000215
2012-10-24201203196198180,000198
2012-10-23195210195201597,000201
2012-10-2218219018219096,000190
2012-10-1918318618318344,000183
2012-10-1818318518218340,000183
2012-10-1718018518018354,000183
2012-10-1617618017517854,000178
2012-10-1517617817517635,000176
2012-10-1217717717517522,000175
2012-10-1117917917517630,000176
2012-10-1018018218018060,000180
2012-10-0918018318018159,000181
2012-10-0518518518018154,000181
2012-10-0418718718518629,000186
2012-10-0318618618318637,000186
2012-10-0218418618318536,000185
2012-10-0118618818418525,000185
2012-09-2818719018718879,000188
2012-09-2719319318718874,000188
2012-09-2619419419319455,000194
2012-09-2519619619219470,000194
2012-09-2419419419219448,000194
2012-09-2119019619019669,000196
2012-09-2019619619319426,000194
2012-09-1919619619419633,000196
2012-09-1819419619319440,000194
2012-09-1419219719119799,000197
2012-09-1318718918518926,000189
2012-09-1218218718218538,000185
2012-09-1118618718218362,000183
2012-09-1019019118719058,000190
2012-09-0719319318819161,000191
2012-09-0619019418819197,000191
2012-09-0519519518818862,000188
2012-09-0418619618519663,000196
2012-09-0318818918418696,000186
2012-08-3119119218518680,000186
2012-08-3019819819119139,000191
2012-08-2919619919619755,000197
2012-08-2820120419619773,000197
2012-08-2720120320120334,000203
2012-08-24205207199199140,000199
2012-08-2320921120820849,000208
2012-08-2221221321021145,000211
2012-08-2121521521021236,000212
2012-08-2021321321221222,000212
2012-08-1721321621121550,000215
2012-08-1621621621121371,000213
2012-08-1521721721421771,000217
2012-08-1421321421121440,000214
2012-08-1321821921421466,000214
2012-08-10220222215221186,000221
2012-08-0920821520721581,000215
2012-08-0820520820420663,000206
2012-08-0720420820420874,000208
2012-08-0620920920320356,000203
2012-08-0320721020620633,000206
2012-08-0221021120921136,000211
2012-08-0121121120821025,000210
2012-07-3120921320921052,000210
2012-07-3021421521021120,000211
2012-07-2721521720921145,000211
2012-07-2620620920220972,000209
2012-07-25209209202203120,000203
2012-07-2420220620220677,000206
2012-07-2320820920420592,000205
2012-07-2021521521021055,000210
2012-07-1921221421021454,000214
2012-07-1821521621021049,000210
2012-07-1721822521521698,000216
2012-07-1321322021322089,000220
2012-07-12223225215215102,000215
2012-07-1122622722522573,000225
2012-07-1022622922622780,000227
2012-07-0922623022522786,000227
2012-07-0622823222822849,000228
2012-07-05232233227229120,000229
2012-07-04231232227232110,000232
2012-07-0323023122723073,000230
2012-07-02234234230230151,000230
2012-06-29222231222229208,000229
2012-06-28228228222225144,000225
2012-06-27218229216228128,000228
2012-06-26219220217218110,000218
2012-06-2521922221921992,000219
2012-06-22207217207217145,000217
2012-06-2120921120921059,000210
2012-06-20212212208209103,000209
2012-06-1920720920620664,000206
2012-06-18207211207209105,000209
2012-06-1520320420120374,000203
2012-06-1420220520120584,000205
2012-06-1320520519919983,000199
2012-06-1219520319520383,000203
2012-06-11202202199199116,000199
2012-06-08201201196197144,000197
2012-06-07199203196201111,000201
2012-06-06192195189192119,000192
2012-06-05192193186191179,000191
2012-06-0419619619219289,000192
2012-06-01203205199200122,000200
2012-05-31206206200205199,000205
2012-05-30205206201206102,000206
2012-05-29198203196202107,000202
2012-05-2820220219719842,000198
2012-05-25205205197200247,000200
2012-05-24201202196201230,000201
2012-05-23203203198199193,000199
2012-05-22206207202203121,000203
2012-05-21191202191197187,000197
2012-05-18197200194194218,000194
2012-05-17197207197204237,000204
2012-05-16207209203203202,000203
2012-05-15198218193211706,000211
2012-05-14210210203203336,000203
2012-05-11226226211211353,000211
2012-05-10220228220226180,000226
2012-05-09230230220225293,000225
2012-05-08228230226229145,000229
2012-05-07233234226226284,000226
2012-05-02235238233238243,000238
2012-05-01241242235236208,000236
2012-04-27249249241241322,000241
2012-04-26250251245249481,000249
2012-04-25241252241251958,000251
2012-04-24240243240243171,000243
2012-04-23240242240242234,000242
2012-04-20242242235236194,000236
2012-04-1923924223924080,000240
2012-04-18240244239242249,000242
2012-04-17240241236241207,000241
2012-04-16248250240240359,000240
2012-04-13242248242248543,000248
2012-04-12240242238241239,000241
2012-04-11233241233240383,000240
2012-04-10242243235235244,000235
2012-04-09233243233242478,000242
2012-04-06234235233233320,000233
2012-04-05236237233234475,000234
2012-04-04243244238240410,000240
2012-04-03250250241242465,000242
2012-04-02252253250251631,000251
2012-03-30251252244249961,000249
2012-03-292362612362504,504,000250
2012-03-28236239236237271,000237
2012-03-27236239235239205,000239
2012-03-26236237235235181,000235
2012-03-23237237235236281,000236
2012-03-22238240237239266,000239
2012-03-21242243238238237,000238
2012-03-19241243238243220,000243
2012-03-16238241238239126,000239
2012-03-15244245239239346,000239
2012-03-14243244241242356,000242
2012-03-13238243238239272,000239
2012-03-12246246238240620,000240
2012-03-09246247243244543,000244
2012-03-08246247242244639,000244
2012-03-072492512422431,467,000243
2012-03-062402532402533,700,000253
2012-03-05227241227235637,000235
2012-03-02225230222229498,000229
2012-03-01233236226226627,000226
2012-02-29235239232237486,000237
2012-02-28236237232235425,000235
2012-02-27239244238238450,000238
2012-02-24243244238240486,000240
2012-02-232422452402441,203,000244
2012-02-222332432322412,375,000241
2012-02-212142282132271,314,000227
2012-02-202282292162181,715,000218
2012-02-17235236229229772,000229
2012-02-16234236233234510,000234
2012-02-15237238233234403,000234
2012-02-14235237233235761,000235
2012-02-13236240234234957,000234
2012-02-10246246240243892,000243
2012-02-092552562452481,992,000248
2012-02-082382572372508,758,000250
2012-02-07236238232233550,000233
2012-02-062322392312361,053,000236
2012-02-032352362312321,187,000232
2012-02-022352392322331,779,000233
2012-02-012302372282371,491,000237
2012-01-31229233228229611,000229
2012-01-30233235228230857,000230
2012-01-272272392262292,904,000229
2012-01-26228230226228760,000228
2012-01-252262372232312,044,000231
2012-01-242312312222271,254,000227
2012-01-232162302162292,032,000229
2012-01-202272282122162,188,000216
2012-01-192252342162293,049,000229
2012-01-182312342162214,766,000221
2012-01-1721724421523914,933,000239
2012-01-161862161832136,657,000213
2012-01-131911931841851,018,000185
2012-01-12189189184187569,000187
2012-01-111831891791891,046,000189
2012-01-101721831721831,332,000183
2012-01-061661771651721,321,000172
2012-01-051601811591702,592,000170
2012-01-04149156149155346,000155

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