1882 東亜道路工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 465 | 470 | 460 | 465 | 321,000 | 465 |
| 2014-12-29 | 462 | 470 | 462 | 467 | 390,000 | 467 |
| 2014-12-26 | 446 | 464 | 445 | 460 | 453,000 | 460 |
| 2014-12-25 | 445 | 445 | 436 | 443 | 336,000 | 443 |
| 2014-12-24 | 450 | 453 | 440 | 443 | 438,000 | 443 |
| 2014-12-22 | 454 | 454 | 445 | 450 | 183,000 | 450 |
| 2014-12-19 | 458 | 458 | 450 | 454 | 222,000 | 454 |
| 2014-12-18 | 460 | 460 | 453 | 455 | 203,000 | 455 |
| 2014-12-17 | 435 | 455 | 435 | 452 | 220,000 | 452 |
| 2014-12-16 | 450 | 450 | 436 | 440 | 262,000 | 440 |
| 2014-12-15 | 462 | 464 | 456 | 456 | 133,000 | 456 |
| 2014-12-12 | 458 | 467 | 455 | 460 | 317,000 | 460 |
| 2014-12-11 | 451 | 455 | 445 | 454 | 243,000 | 454 |
| 2014-12-10 | 461 | 461 | 454 | 460 | 244,000 | 460 |
| 2014-12-09 | 461 | 469 | 459 | 464 | 304,000 | 464 |
| 2014-12-08 | 465 | 467 | 462 | 463 | 182,000 | 463 |
| 2014-12-05 | 467 | 468 | 462 | 465 | 264,000 | 465 |
| 2014-12-04 | 460 | 473 | 459 | 470 | 597,000 | 470 |
| 2014-12-03 | 460 | 463 | 457 | 458 | 212,000 | 458 |
| 2014-12-02 | 459 | 460 | 454 | 460 | 164,000 | 460 |
| 2014-12-01 | 461 | 468 | 458 | 458 | 670,000 | 458 |
| 2014-11-28 | 447 | 459 | 445 | 455 | 713,000 | 455 |
| 2014-11-27 | 448 | 448 | 441 | 445 | 342,000 | 445 |
| 2014-11-26 | 429 | 449 | 429 | 444 | 621,000 | 444 |
| 2014-11-25 | 438 | 438 | 431 | 432 | 222,000 | 432 |
| 2014-11-21 | 432 | 435 | 428 | 434 | 144,000 | 434 |
| 2014-11-20 | 439 | 439 | 432 | 432 | 169,000 | 432 |
| 2014-11-19 | 435 | 443 | 435 | 438 | 295,000 | 438 |
| 2014-11-18 | 428 | 433 | 426 | 433 | 209,000 | 433 |
| 2014-11-17 | 427 | 431 | 423 | 424 | 298,000 | 424 |
| 2014-11-14 | 432 | 434 | 427 | 430 | 243,000 | 430 |
| 2014-11-13 | 421 | 435 | 421 | 432 | 313,000 | 432 |
| 2014-11-12 | 432 | 436 | 425 | 426 | 366,000 | 426 |
| 2014-11-11 | 432 | 447 | 423 | 432 | 1,277,000 | 432 |
| 2014-11-10 | 434 | 434 | 428 | 429 | 184,000 | 429 |
| 2014-11-07 | 434 | 436 | 431 | 433 | 379,000 | 433 |
| 2014-11-06 | 438 | 445 | 429 | 431 | 998,000 | 431 |
| 2014-11-05 | 425 | 440 | 424 | 435 | 1,509,000 | 435 |
| 2014-11-04 | 404 | 435 | 394 | 423 | 1,613,000 | 423 |
| 2014-10-31 | 393 | 401 | 393 | 399 | 399,000 | 399 |
| 2014-10-30 | 398 | 400 | 392 | 393 | 254,000 | 393 |
| 2014-10-29 | 401 | 405 | 398 | 400 | 207,000 | 400 |
| 2014-10-28 | 406 | 406 | 396 | 400 | 254,000 | 400 |
| 2014-10-27 | 398 | 408 | 396 | 407 | 296,000 | 407 |
| 2014-10-24 | 401 | 401 | 390 | 393 | 226,000 | 393 |
| 2014-10-23 | 397 | 403 | 393 | 395 | 328,000 | 395 |
| 2014-10-22 | 388 | 402 | 388 | 398 | 411,000 | 398 |
| 2014-10-21 | 386 | 388 | 382 | 382 | 172,000 | 382 |
| 2014-10-20 | 381 | 388 | 378 | 386 | 196,000 | 386 |
| 2014-10-17 | 377 | 381 | 370 | 370 | 230,000 | 370 |
| 2014-10-16 | 378 | 381 | 375 | 377 | 216,000 | 377 |
| 2014-10-15 | 382 | 388 | 380 | 386 | 159,000 | 386 |
| 2014-10-14 | 382 | 383 | 372 | 376 | 277,000 | 376 |
| 2014-10-10 | 385 | 392 | 380 | 388 | 414,000 | 388 |
| 2014-10-09 | 408 | 408 | 395 | 395 | 153,000 | 395 |
| 2014-10-08 | 401 | 406 | 395 | 405 | 303,000 | 405 |
| 2014-10-07 | 410 | 413 | 407 | 407 | 124,000 | 407 |
| 2014-10-06 | 409 | 413 | 407 | 413 | 81,000 | 413 |
| 2014-10-03 | 400 | 408 | 400 | 407 | 157,000 | 407 |
| 2014-10-02 | 411 | 411 | 400 | 401 | 308,000 | 401 |
| 2014-10-01 | 421 | 423 | 415 | 415 | 204,000 | 415 |
| 2014-09-30 | 430 | 431 | 417 | 424 | 328,000 | 424 |
| 2014-09-29 | 432 | 434 | 430 | 434 | 217,000 | 434 |
| 2014-09-26 | 423 | 434 | 418 | 432 | 743,000 | 432 |
| 2014-09-25 | 419 | 423 | 415 | 423 | 200,000 | 423 |
| 2014-09-24 | 413 | 419 | 413 | 417 | 152,000 | 417 |
| 2014-09-22 | 419 | 419 | 410 | 418 | 195,000 | 418 |
| 2014-09-19 | 417 | 418 | 415 | 417 | 119,000 | 417 |
| 2014-09-18 | 416 | 416 | 412 | 414 | 108,000 | 414 |
| 2014-09-17 | 419 | 420 | 415 | 415 | 102,000 | 415 |
| 2014-09-16 | 419 | 419 | 415 | 418 | 131,000 | 418 |
| 2014-09-12 | 418 | 422 | 417 | 419 | 229,000 | 419 |
| 2014-09-11 | 424 | 427 | 420 | 422 | 169,000 | 422 |
| 2014-09-10 | 426 | 428 | 419 | 425 | 218,000 | 425 |
| 2014-09-09 | 430 | 434 | 425 | 427 | 209,000 | 427 |
| 2014-09-08 | 423 | 430 | 423 | 430 | 195,000 | 430 |
| 2014-09-05 | 425 | 427 | 421 | 423 | 231,000 | 423 |
| 2014-09-04 | 428 | 430 | 421 | 425 | 229,000 | 425 |
| 2014-09-03 | 433 | 433 | 426 | 430 | 298,000 | 430 |
| 2014-09-02 | 438 | 441 | 430 | 434 | 567,000 | 434 |
| 2014-09-01 | 425 | 435 | 423 | 435 | 527,000 | 435 |
| 2014-08-29 | 417 | 424 | 414 | 421 | 649,000 | 421 |
| 2014-08-28 | 417 | 417 | 412 | 414 | 375,000 | 414 |
| 2014-08-27 | 404 | 418 | 400 | 417 | 739,000 | 417 |
| 2014-08-26 | 393 | 402 | 393 | 399 | 319,000 | 399 |
| 2014-08-25 | 396 | 397 | 391 | 393 | 253,000 | 393 |
| 2014-08-22 | 401 | 402 | 394 | 396 | 274,000 | 396 |
| 2014-08-21 | 400 | 402 | 400 | 401 | 210,000 | 401 |
| 2014-08-20 | 403 | 404 | 399 | 400 | 288,000 | 400 |
| 2014-08-19 | 403 | 405 | 400 | 405 | 460,000 | 405 |
| 2014-08-18 | 397 | 400 | 395 | 398 | 323,000 | 398 |
| 2014-08-15 | 394 | 395 | 390 | 394 | 277,000 | 394 |
| 2014-08-14 | 386 | 398 | 384 | 395 | 598,000 | 395 |
| 2014-08-13 | 391 | 391 | 385 | 388 | 359,000 | 388 |
| 2014-08-12 | 389 | 393 | 387 | 389 | 556,000 | 389 |
| 2014-08-11 | 405 | 407 | 386 | 388 | 1,211,000 | 388 |
| 2014-08-08 | 432 | 436 | 420 | 423 | 497,000 | 423 |
| 2014-08-07 | 439 | 440 | 433 | 439 | 361,000 | 439 |
| 2014-08-06 | 430 | 437 | 427 | 436 | 497,000 | 436 |
| 2014-08-05 | 440 | 444 | 434 | 435 | 973,000 | 435 |
| 2014-08-04 | 423 | 428 | 423 | 425 | 166,000 | 425 |
| 2014-08-01 | 422 | 428 | 420 | 425 | 244,000 | 425 |
| 2014-07-31 | 434 | 434 | 425 | 429 | 174,000 | 429 |
| 2014-07-30 | 437 | 438 | 430 | 433 | 270,000 | 433 |
| 2014-07-29 | 442 | 444 | 436 | 438 | 376,000 | 438 |
| 2014-07-28 | 426 | 440 | 425 | 439 | 850,000 | 439 |
| 2014-07-25 | 425 | 427 | 422 | 426 | 393,000 | 426 |
| 2014-07-24 | 422 | 425 | 419 | 421 | 289,000 | 421 |
| 2014-07-23 | 420 | 427 | 417 | 424 | 679,000 | 424 |
| 2014-07-22 | 408 | 417 | 407 | 417 | 343,000 | 417 |
| 2014-07-18 | 405 | 407 | 401 | 404 | 162,000 | 404 |
| 2014-07-17 | 405 | 411 | 405 | 409 | 223,000 | 409 |
| 2014-07-16 | 406 | 411 | 404 | 406 | 188,000 | 406 |
| 2014-07-15 | 402 | 410 | 402 | 408 | 219,000 | 408 |
| 2014-07-14 | 400 | 403 | 396 | 401 | 257,000 | 401 |
| 2014-07-11 | 401 | 404 | 398 | 402 | 233,000 | 402 |
| 2014-07-10 | 412 | 412 | 404 | 405 | 303,000 | 405 |
| 2014-07-09 | 413 | 415 | 408 | 409 | 269,000 | 409 |
| 2014-07-08 | 415 | 415 | 410 | 415 | 220,000 | 415 |
| 2014-07-07 | 418 | 419 | 415 | 415 | 131,000 | 415 |
| 2014-07-04 | 418 | 419 | 415 | 418 | 181,000 | 418 |
| 2014-07-03 | 414 | 416 | 413 | 414 | 238,000 | 414 |
| 2014-07-02 | 416 | 418 | 414 | 414 | 208,000 | 414 |
| 2014-07-01 | 414 | 417 | 413 | 414 | 266,000 | 414 |
| 2014-06-30 | 415 | 416 | 412 | 414 | 228,000 | 414 |
| 2014-06-27 | 412 | 416 | 409 | 413 | 333,000 | 413 |
| 2014-06-26 | 417 | 417 | 411 | 413 | 310,000 | 413 |
| 2014-06-25 | 415 | 417 | 413 | 416 | 234,000 | 416 |
| 2014-06-24 | 416 | 416 | 412 | 414 | 238,000 | 414 |
| 2014-06-23 | 421 | 421 | 416 | 416 | 269,000 | 416 |
| 2014-06-20 | 424 | 424 | 418 | 420 | 384,000 | 420 |
| 2014-06-19 | 422 | 425 | 419 | 423 | 310,000 | 423 |
| 2014-06-18 | 423 | 423 | 415 | 420 | 342,000 | 420 |
| 2014-06-17 | 423 | 424 | 418 | 420 | 282,000 | 420 |
| 2014-06-16 | 430 | 431 | 422 | 423 | 258,000 | 423 |
| 2014-06-13 | 426 | 432 | 422 | 432 | 511,000 | 432 |
| 2014-06-12 | 432 | 433 | 428 | 431 | 196,000 | 431 |
| 2014-06-11 | 431 | 436 | 430 | 434 | 299,000 | 434 |
| 2014-06-10 | 444 | 444 | 428 | 431 | 561,000 | 431 |
| 2014-06-09 | 438 | 444 | 433 | 442 | 530,000 | 442 |
| 2014-06-06 | 419 | 432 | 416 | 431 | 709,000 | 431 |
| 2014-06-05 | 425 | 425 | 416 | 418 | 311,000 | 418 |
| 2014-06-04 | 419 | 420 | 414 | 419 | 255,000 | 419 |
| 2014-06-03 | 420 | 424 | 413 | 418 | 476,000 | 418 |
| 2014-06-02 | 414 | 416 | 410 | 415 | 374,000 | 415 |
| 2014-05-30 | 414 | 414 | 406 | 410 | 615,000 | 410 |
| 2014-05-29 | 415 | 415 | 406 | 409 | 468,000 | 409 |
| 2014-05-28 | 416 | 425 | 412 | 413 | 632,000 | 413 |
| 2014-05-27 | 417 | 417 | 411 | 411 | 199,000 | 411 |
| 2014-05-26 | 414 | 418 | 413 | 416 | 201,000 | 416 |
| 2014-05-23 | 415 | 417 | 411 | 413 | 294,000 | 413 |
| 2014-05-22 | 407 | 413 | 404 | 410 | 283,000 | 410 |
| 2014-05-21 | 403 | 407 | 398 | 401 | 320,000 | 401 |
| 2014-05-20 | 404 | 409 | 404 | 405 | 188,000 | 405 |
| 2014-05-19 | 417 | 419 | 404 | 404 | 534,000 | 404 |
| 2014-05-16 | 410 | 421 | 400 | 419 | 1,026,000 | 419 |
| 2014-05-15 | 429 | 432 | 416 | 416 | 1,287,000 | 416 |
| 2014-05-14 | 439 | 450 | 438 | 445 | 361,000 | 445 |
| 2014-05-13 | 434 | 444 | 433 | 442 | 290,000 | 442 |
| 2014-05-12 | 435 | 445 | 430 | 433 | 401,000 | 433 |
| 2014-05-09 | 446 | 449 | 436 | 438 | 737,000 | 438 |
| 2014-05-08 | 457 | 457 | 448 | 452 | 282,000 | 452 |
| 2014-05-07 | 467 | 468 | 450 | 452 | 855,000 | 452 |
| 2014-05-02 | 466 | 474 | 462 | 474 | 525,000 | 474 |
| 2014-05-01 | 463 | 469 | 461 | 465 | 379,000 | 465 |
| 2014-04-30 | 476 | 476 | 461 | 466 | 555,000 | 466 |
| 2014-04-28 | 477 | 478 | 467 | 470 | 709,000 | 470 |
| 2014-04-25 | 464 | 488 | 460 | 482 | 1,512,000 | 482 |
| 2014-04-24 | 464 | 469 | 456 | 464 | 996,000 | 464 |
| 2014-04-23 | 452 | 460 | 441 | 459 | 1,454,000 | 459 |
| 2014-04-22 | 459 | 465 | 450 | 452 | 2,719,000 | 452 |
| 2014-04-21 | 436 | 442 | 429 | 431 | 425,000 | 431 |
| 2014-04-18 | 428 | 445 | 427 | 438 | 1,055,000 | 438 |
| 2014-04-17 | 418 | 429 | 414 | 426 | 585,000 | 426 |
| 2014-04-16 | 405 | 417 | 402 | 417 | 373,000 | 417 |
| 2014-04-15 | 395 | 407 | 387 | 406 | 508,000 | 406 |
| 2014-04-14 | 389 | 394 | 387 | 387 | 136,000 | 387 |
| 2014-04-11 | 381 | 391 | 379 | 389 | 271,000 | 389 |
| 2014-04-10 | 400 | 406 | 391 | 392 | 197,000 | 392 |
| 2014-04-09 | 400 | 402 | 392 | 393 | 287,000 | 393 |
| 2014-04-08 | 413 | 413 | 405 | 405 | 179,000 | 405 |
| 2014-04-07 | 415 | 421 | 414 | 417 | 203,000 | 417 |
| 2014-04-04 | 420 | 425 | 416 | 423 | 191,000 | 423 |
| 2014-04-03 | 426 | 426 | 420 | 421 | 240,000 | 421 |
| 2014-04-02 | 428 | 429 | 423 | 425 | 306,000 | 425 |
| 2014-04-01 | 412 | 424 | 405 | 422 | 431,000 | 422 |
| 2014-03-31 | 410 | 413 | 403 | 409 | 358,000 | 409 |
| 2014-03-28 | 387 | 401 | 383 | 400 | 341,000 | 400 |
| 2014-03-27 | 379 | 389 | 371 | 387 | 524,000 | 387 |
| 2014-03-26 | 391 | 397 | 379 | 383 | 460,000 | 383 |
| 2014-03-25 | 395 | 395 | 385 | 386 | 392,000 | 386 |
| 2014-03-24 | 371 | 408 | 371 | 399 | 867,000 | 399 |
| 2014-03-20 | 387 | 389 | 368 | 371 | 614,000 | 371 |
| 2014-03-19 | 397 | 400 | 386 | 389 | 287,000 | 389 |
| 2014-03-18 | 394 | 397 | 390 | 392 | 272,000 | 392 |
| 2014-03-17 | 405 | 410 | 382 | 385 | 568,000 | 385 |
| 2014-03-14 | 411 | 417 | 407 | 407 | 434,000 | 407 |
| 2014-03-13 | 427 | 431 | 422 | 424 | 325,000 | 424 |
| 2014-03-12 | 438 | 438 | 429 | 429 | 296,000 | 429 |
| 2014-03-11 | 444 | 446 | 440 | 445 | 293,000 | 445 |
| 2014-03-10 | 434 | 445 | 431 | 439 | 414,000 | 439 |
| 2014-03-07 | 429 | 438 | 428 | 430 | 410,000 | 430 |
| 2014-03-06 | 426 | 429 | 424 | 427 | 220,000 | 427 |
| 2014-03-05 | 436 | 438 | 424 | 426 | 293,000 | 426 |
| 2014-03-04 | 420 | 431 | 418 | 430 | 190,000 | 430 |
| 2014-03-03 | 427 | 428 | 420 | 426 | 219,000 | 426 |
| 2014-02-28 | 438 | 439 | 430 | 434 | 255,000 | 434 |
| 2014-02-27 | 450 | 450 | 434 | 436 | 553,000 | 436 |
| 2014-02-26 | 454 | 454 | 447 | 448 | 374,000 | 448 |
| 2014-02-25 | 453 | 462 | 453 | 456 | 212,000 | 456 |
| 2014-02-24 | 451 | 462 | 448 | 454 | 253,000 | 454 |
| 2014-02-21 | 452 | 456 | 448 | 454 | 294,000 | 454 |
| 2014-02-20 | 459 | 461 | 449 | 450 | 335,000 | 450 |
| 2014-02-19 | 461 | 467 | 455 | 458 | 371,000 | 458 |
| 2014-02-18 | 467 | 472 | 456 | 468 | 394,000 | 468 |
| 2014-02-17 | 464 | 470 | 452 | 467 | 327,000 | 467 |
| 2014-02-14 | 475 | 477 | 455 | 463 | 482,000 | 463 |
| 2014-02-13 | 480 | 486 | 474 | 474 | 628,000 | 474 |
| 2014-02-12 | 482 | 492 | 478 | 483 | 1,095,000 | 483 |
| 2014-02-10 | 506 | 507 | 485 | 502 | 746,000 | 502 |
| 2014-02-07 | 512 | 521 | 490 | 499 | 810,000 | 499 |
| 2014-02-06 | 485 | 514 | 475 | 504 | 641,000 | 504 |
| 2014-02-05 | 469 | 483 | 458 | 480 | 673,000 | 480 |
| 2014-02-04 | 463 | 466 | 446 | 451 | 843,000 | 451 |
| 2014-02-03 | 507 | 507 | 488 | 489 | 437,000 | 489 |
| 2014-01-31 | 518 | 522 | 502 | 507 | 446,000 | 507 |
| 2014-01-30 | 514 | 521 | 507 | 512 | 826,000 | 512 |
| 2014-01-29 | 495 | 525 | 495 | 524 | 1,180,000 | 524 |
| 2014-01-28 | 485 | 496 | 482 | 485 | 485,000 | 485 |
| 2014-01-27 | 489 | 490 | 482 | 483 | 419,000 | 483 |
| 2014-01-24 | 495 | 498 | 492 | 492 | 456,000 | 492 |
| 2014-01-23 | 510 | 512 | 500 | 502 | 576,000 | 502 |
| 2014-01-22 | 513 | 513 | 496 | 503 | 528,000 | 503 |
| 2014-01-21 | 502 | 510 | 502 | 509 | 383,000 | 509 |
| 2014-01-20 | 511 | 511 | 500 | 505 | 422,000 | 505 |
| 2014-01-17 | 502 | 515 | 500 | 510 | 461,000 | 510 |
| 2014-01-16 | 509 | 510 | 500 | 503 | 602,000 | 503 |
| 2014-01-15 | 512 | 514 | 505 | 508 | 516,000 | 508 |
| 2014-01-14 | 514 | 516 | 506 | 511 | 345,000 | 511 |
| 2014-01-10 | 522 | 525 | 515 | 523 | 308,000 | 523 |
| 2014-01-09 | 532 | 532 | 521 | 525 | 271,000 | 525 |
| 2014-01-08 | 530 | 533 | 528 | 533 | 166,000 | 533 |
| 2014-01-07 | 530 | 540 | 522 | 525 | 480,000 | 525 |
| 2014-01-06 | 532 | 549 | 528 | 530 | 1,196,000 | 530 |
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