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
2012-12-28	300	304	287	301	792,000	301
2012-12-27	314	314	292	302	1,268,000	302
2012-12-26	298	310	295	310	1,822,000	310
2012-12-25	275	293	273	293	2,399,000	293
2012-12-21	276	276	261	266	447,000	266
2012-12-20	276	278	270	272	766,000	272
2012-12-19	266	277	265	274	1,484,000	274
2012-12-18	258	267	257	264	1,317,000	264
2012-12-17	258	259	254	256	339,000	256
2012-12-14	250	255	249	255	326,000	255
2012-12-13	250	254	250	252	178,000	252
2012-12-12	248	255	246	249	292,000	249
2012-12-11	244	250	243	244	127,000	244
2012-12-10	253	255	246	249	398,000	249
2012-12-07	247	250	244	249	212,000	249
2012-12-06	245	247	243	247	240,000	247
2012-12-05	239	245	237	243	198,000	243
2012-12-04	240	242	238	240	176,000	240
2012-12-03	237	243	236	241	342,000	241
2012-11-30	229	232	228	229	100,000	229
2012-11-29	229	230	227	229	104,000	229
2012-11-28	230	230	228	229	27,000	229
2012-11-27	224	231	224	231	97,000	231
2012-11-26	235	235	224	224	92,000	224
2012-11-22	234	235	231	232	77,000	232
2012-11-21	228	233	226	233	148,000	233
2012-11-20	230	230	225	225	120,000	225
2012-11-19	224	233	224	230	255,000	230
2012-11-16	223	223	220	222	186,000	222
2012-11-15	210	218	210	217	182,000	217
2012-11-14	207	208	207	207	15,000	207
2012-11-13	206	209	205	207	68,000	207
2012-11-12	205	208	205	206	83,000	206
2012-11-09	206	209	205	209	86,000	209
2012-11-08	208	211	208	209	125,000	209
2012-11-07	214	215	210	211	59,000	211
2012-11-06	211	213	211	212	76,000	212
2012-11-05	211	214	207	212	109,000	212
2012-11-02	217	217	212	214	51,000	214
2012-11-01	212	213	209	213	82,000	213
2012-10-31	203	215	203	213	254,000	213
2012-10-30	214	217	199	199	279,000	199
2012-10-29	210	211	209	211	95,000	211
2012-10-26	219	219	210	212	348,000	212
2012-10-25	203	215	202	215	423,000	215
2012-10-24	201	203	196	198	180,000	198
2012-10-23	195	210	195	201	597,000	201
2012-10-22	182	190	182	190	96,000	190
2012-10-19	183	186	183	183	44,000	183
2012-10-18	183	185	182	183	40,000	183
2012-10-17	180	185	180	183	54,000	183
2012-10-16	176	180	175	178	54,000	178
2012-10-15	176	178	175	176	35,000	176
2012-10-12	177	177	175	175	22,000	175
2012-10-11	179	179	175	176	30,000	176
2012-10-10	180	182	180	180	60,000	180
2012-10-09	180	183	180	181	59,000	181
2012-10-05	185	185	180	181	54,000	181
2012-10-04	187	187	185	186	29,000	186
2012-10-03	186	186	183	186	37,000	186
2012-10-02	184	186	183	185	36,000	185
2012-10-01	186	188	184	185	25,000	185
2012-09-28	187	190	187	188	79,000	188
2012-09-27	193	193	187	188	74,000	188
2012-09-26	194	194	193	194	55,000	194
2012-09-25	196	196	192	194	70,000	194
2012-09-24	194	194	192	194	48,000	194
2012-09-21	190	196	190	196	69,000	196
2012-09-20	196	196	193	194	26,000	194
2012-09-19	196	196	194	196	33,000	196
2012-09-18	194	196	193	194	40,000	194
2012-09-14	192	197	191	197	99,000	197
2012-09-13	187	189	185	189	26,000	189
2012-09-12	182	187	182	185	38,000	185
2012-09-11	186	187	182	183	62,000	183
2012-09-10	190	191	187	190	58,000	190
2012-09-07	193	193	188	191	61,000	191
2012-09-06	190	194	188	191	97,000	191
2012-09-05	195	195	188	188	62,000	188
2012-09-04	186	196	185	196	63,000	196
2012-09-03	188	189	184	186	96,000	186
2012-08-31	191	192	185	186	80,000	186
2012-08-30	198	198	191	191	39,000	191
2012-08-29	196	199	196	197	55,000	197
2012-08-28	201	204	196	197	73,000	197
2012-08-27	201	203	201	203	34,000	203
2012-08-24	205	207	199	199	140,000	199
2012-08-23	209	211	208	208	49,000	208
2012-08-22	212	213	210	211	45,000	211
2012-08-21	215	215	210	212	36,000	212
2012-08-20	213	213	212	212	22,000	212
2012-08-17	213	216	211	215	50,000	215
2012-08-16	216	216	211	213	71,000	213
2012-08-15	217	217	214	217	71,000	217
2012-08-14	213	214	211	214	40,000	214
2012-08-13	218	219	214	214	66,000	214
2012-08-10	220	222	215	221	186,000	221
2012-08-09	208	215	207	215	81,000	215
2012-08-08	205	208	204	206	63,000	206
2012-08-07	204	208	204	208	74,000	208
2012-08-06	209	209	203	203	56,000	203
2012-08-03	207	210	206	206	33,000	206
2012-08-02	210	211	209	211	36,000	211
2012-08-01	211	211	208	210	25,000	210
2012-07-31	209	213	209	210	52,000	210
2012-07-30	214	215	210	211	20,000	211
2012-07-27	215	217	209	211	45,000	211
2012-07-26	206	209	202	209	72,000	209
2012-07-25	209	209	202	203	120,000	203
2012-07-24	202	206	202	206	77,000	206
2012-07-23	208	209	204	205	92,000	205
2012-07-20	215	215	210	210	55,000	210
2012-07-19	212	214	210	214	54,000	214
2012-07-18	215	216	210	210	49,000	210
2012-07-17	218	225	215	216	98,000	216
2012-07-13	213	220	213	220	89,000	220
2012-07-12	223	225	215	215	102,000	215
2012-07-11	226	227	225	225	73,000	225
2012-07-10	226	229	226	227	80,000	227
2012-07-09	226	230	225	227	86,000	227
2012-07-06	228	232	228	228	49,000	228
2012-07-05	232	233	227	229	120,000	229
2012-07-04	231	232	227	232	110,000	232
2012-07-03	230	231	227	230	73,000	230
2012-07-02	234	234	230	230	151,000	230
2012-06-29	222	231	222	229	208,000	229
2012-06-28	228	228	222	225	144,000	225
2012-06-27	218	229	216	228	128,000	228
2012-06-26	219	220	217	218	110,000	218
2012-06-25	219	222	219	219	92,000	219
2012-06-22	207	217	207	217	145,000	217
2012-06-21	209	211	209	210	59,000	210
2012-06-20	212	212	208	209	103,000	209
2012-06-19	207	209	206	206	64,000	206
2012-06-18	207	211	207	209	105,000	209
2012-06-15	203	204	201	203	74,000	203
2012-06-14	202	205	201	205	84,000	205
2012-06-13	205	205	199	199	83,000	199
2012-06-12	195	203	195	203	83,000	203
2012-06-11	202	202	199	199	116,000	199
2012-06-08	201	201	196	197	144,000	197
2012-06-07	199	203	196	201	111,000	201
2012-06-06	192	195	189	192	119,000	192
2012-06-05	192	193	186	191	179,000	191
2012-06-04	196	196	192	192	89,000	192
2012-06-01	203	205	199	200	122,000	200
2012-05-31	206	206	200	205	199,000	205
2012-05-30	205	206	201	206	102,000	206
2012-05-29	198	203	196	202	107,000	202
2012-05-28	202	202	197	198	42,000	198
2012-05-25	205	205	197	200	247,000	200
2012-05-24	201	202	196	201	230,000	201
2012-05-23	203	203	198	199	193,000	199
2012-05-22	206	207	202	203	121,000	203
2012-05-21	191	202	191	197	187,000	197
2012-05-18	197	200	194	194	218,000	194
2012-05-17	197	207	197	204	237,000	204
2012-05-16	207	209	203	203	202,000	203
2012-05-15	198	218	193	211	706,000	211
2012-05-14	210	210	203	203	336,000	203
2012-05-11	226	226	211	211	353,000	211
2012-05-10	220	228	220	226	180,000	226
2012-05-09	230	230	220	225	293,000	225
2012-05-08	228	230	226	229	145,000	229
2012-05-07	233	234	226	226	284,000	226
2012-05-02	235	238	233	238	243,000	238
2012-05-01	241	242	235	236	208,000	236
2012-04-27	249	249	241	241	322,000	241
2012-04-26	250	251	245	249	481,000	249
2012-04-25	241	252	241	251	958,000	251
2012-04-24	240	243	240	243	171,000	243
2012-04-23	240	242	240	242	234,000	242
2012-04-20	242	242	235	236	194,000	236
2012-04-19	239	242	239	240	80,000	240
2012-04-18	240	244	239	242	249,000	242
2012-04-17	240	241	236	241	207,000	241
2012-04-16	248	250	240	240	359,000	240
2012-04-13	242	248	242	248	543,000	248
2012-04-12	240	242	238	241	239,000	241
2012-04-11	233	241	233	240	383,000	240
2012-04-10	242	243	235	235	244,000	235
2012-04-09	233	243	233	242	478,000	242
2012-04-06	234	235	233	233	320,000	233
2012-04-05	236	237	233	234	475,000	234
2012-04-04	243	244	238	240	410,000	240
2012-04-03	250	250	241	242	465,000	242
2012-04-02	252	253	250	251	631,000	251
2012-03-30	251	252	244	249	961,000	249
2012-03-29	236	261	236	250	4,504,000	250
2012-03-28	236	239	236	237	271,000	237
2012-03-27	236	239	235	239	205,000	239
2012-03-26	236	237	235	235	181,000	235
2012-03-23	237	237	235	236	281,000	236
2012-03-22	238	240	237	239	266,000	239
2012-03-21	242	243	238	238	237,000	238
2012-03-19	241	243	238	243	220,000	243
2012-03-16	238	241	238	239	126,000	239
2012-03-15	244	245	239	239	346,000	239
2012-03-14	243	244	241	242	356,000	242
2012-03-13	238	243	238	239	272,000	239
2012-03-12	246	246	238	240	620,000	240
2012-03-09	246	247	243	244	543,000	244
2012-03-08	246	247	242	244	639,000	244
2012-03-07	249	251	242	243	1,467,000	243
2012-03-06	240	253	240	253	3,700,000	253
2012-03-05	227	241	227	235	637,000	235
2012-03-02	225	230	222	229	498,000	229
2012-03-01	233	236	226	226	627,000	226
2012-02-29	235	239	232	237	486,000	237
2012-02-28	236	237	232	235	425,000	235
2012-02-27	239	244	238	238	450,000	238
2012-02-24	243	244	238	240	486,000	240
2012-02-23	242	245	240	244	1,203,000	244
2012-02-22	233	243	232	241	2,375,000	241
2012-02-21	214	228	213	227	1,314,000	227
2012-02-20	228	229	216	218	1,715,000	218
2012-02-17	235	236	229	229	772,000	229
2012-02-16	234	236	233	234	510,000	234
2012-02-15	237	238	233	234	403,000	234
2012-02-14	235	237	233	235	761,000	235
2012-02-13	236	240	234	234	957,000	234
2012-02-10	246	246	240	243	892,000	243
2012-02-09	255	256	245	248	1,992,000	248
2012-02-08	238	257	237	250	8,758,000	250
2012-02-07	236	238	232	233	550,000	233
2012-02-06	232	239	231	236	1,053,000	236
2012-02-03	235	236	231	232	1,187,000	232
2012-02-02	235	239	232	233	1,779,000	233
2012-02-01	230	237	228	237	1,491,000	237
2012-01-31	229	233	228	229	611,000	229
2012-01-30	233	235	228	230	857,000	230
2012-01-27	227	239	226	229	2,904,000	229
2012-01-26	228	230	226	228	760,000	228
2012-01-25	226	237	223	231	2,044,000	231
2012-01-24	231	231	222	227	1,254,000	227
2012-01-23	216	230	216	229	2,032,000	229
2012-01-20	227	228	212	216	2,188,000	216
2012-01-19	225	234	216	229	3,049,000	229
2012-01-18	231	234	216	221	4,766,000	221
2012-01-17	217	244	215	239	14,933,000	239
2012-01-16	186	216	183	213	6,657,000	213
2012-01-13	191	193	184	185	1,018,000	185
2012-01-12	189	189	184	187	569,000	187
2012-01-11	183	189	179	189	1,046,000	189
2012-01-10	172	183	172	183	1,332,000	183
2012-01-06	166	177	165	172	1,321,000	172
2012-01-05	160	181	159	170	2,592,000	170
2012-01-04	149	156	149	155	346,000	155

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