1882 東亜道路工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 442 | 443 | 437 | 443 | 69,000 | 443 |
| 2015-12-29 | 435 | 440 | 431 | 437 | 56,000 | 437 |
| 2015-12-28 | 417 | 435 | 417 | 432 | 107,000 | 432 |
| 2015-12-25 | 425 | 427 | 414 | 416 | 294,000 | 416 |
| 2015-12-24 | 435 | 436 | 431 | 431 | 112,000 | 431 |
| 2015-12-22 | 431 | 436 | 429 | 431 | 187,000 | 431 |
| 2015-12-21 | 440 | 441 | 429 | 431 | 122,000 | 431 |
| 2015-12-18 | 443 | 450 | 440 | 440 | 127,000 | 440 |
| 2015-12-17 | 452 | 455 | 447 | 447 | 123,000 | 447 |
| 2015-12-16 | 450 | 450 | 443 | 446 | 126,000 | 446 |
| 2015-12-15 | 447 | 448 | 440 | 440 | 86,000 | 440 |
| 2015-12-14 | 448 | 449 | 445 | 447 | 66,000 | 447 |
| 2015-12-11 | 446 | 454 | 446 | 453 | 104,000 | 453 |
| 2015-12-10 | 455 | 455 | 448 | 451 | 79,000 | 451 |
| 2015-12-09 | 455 | 458 | 453 | 455 | 74,000 | 455 |
| 2015-12-08 | 462 | 463 | 451 | 461 | 112,000 | 461 |
| 2015-12-07 | 468 | 468 | 462 | 462 | 91,000 | 462 |
| 2015-12-04 | 466 | 471 | 463 | 463 | 88,000 | 463 |
| 2015-12-03 | 476 | 483 | 473 | 475 | 252,000 | 475 |
| 2015-12-02 | 477 | 483 | 474 | 483 | 143,000 | 483 |
| 2015-12-01 | 475 | 478 | 473 | 476 | 114,000 | 476 |
| 2015-11-30 | 472 | 479 | 472 | 478 | 159,000 | 478 |
| 2015-11-27 | 465 | 478 | 460 | 476 | 244,000 | 476 |
| 2015-11-26 | 461 | 467 | 461 | 462 | 97,000 | 462 |
| 2015-11-25 | 461 | 468 | 460 | 461 | 116,000 | 461 |
| 2015-11-24 | 466 | 466 | 462 | 465 | 97,000 | 465 |
| 2015-11-20 | 455 | 467 | 452 | 467 | 185,000 | 467 |
| 2015-11-19 | 465 | 466 | 457 | 460 | 129,000 | 460 |
| 2015-11-18 | 466 | 466 | 456 | 465 | 242,000 | 465 |
| 2015-11-17 | 451 | 463 | 449 | 462 | 259,000 | 462 |
| 2015-11-16 | 461 | 461 | 443 | 444 | 348,000 | 444 |
| 2015-11-13 | 472 | 474 | 466 | 474 | 145,000 | 474 |
| 2015-11-12 | 477 | 480 | 471 | 477 | 157,000 | 477 |
| 2015-11-11 | 483 | 484 | 476 | 479 | 201,000 | 479 |
| 2015-11-10 | 472 | 479 | 471 | 476 | 154,000 | 476 |
| 2015-11-09 | 472 | 477 | 472 | 477 | 155,000 | 477 |
| 2015-11-06 | 471 | 475 | 470 | 470 | 155,000 | 470 |
| 2015-11-05 | 464 | 475 | 464 | 475 | 123,000 | 475 |
| 2015-11-04 | 468 | 475 | 463 | 466 | 155,000 | 466 |
| 2015-11-02 | 472 | 476 | 467 | 470 | 78,000 | 470 |
| 2015-10-30 | 476 | 482 | 467 | 479 | 145,000 | 479 |
| 2015-10-29 | 480 | 480 | 474 | 476 | 85,000 | 476 |
| 2015-10-28 | 475 | 479 | 474 | 479 | 107,000 | 479 |
| 2015-10-27 | 483 | 485 | 474 | 478 | 115,000 | 478 |
| 2015-10-26 | 495 | 495 | 485 | 488 | 155,000 | 488 |
| 2015-10-23 | 494 | 495 | 490 | 490 | 168,000 | 490 |
| 2015-10-22 | 493 | 493 | 485 | 489 | 162,000 | 489 |
| 2015-10-21 | 478 | 494 | 478 | 493 | 306,000 | 493 |
| 2015-10-20 | 484 | 485 | 477 | 481 | 124,000 | 481 |
| 2015-10-19 | 480 | 484 | 475 | 484 | 125,000 | 484 |
| 2015-10-16 | 481 | 484 | 476 | 477 | 136,000 | 477 |
| 2015-10-15 | 470 | 480 | 469 | 480 | 279,000 | 480 |
| 2015-10-14 | 470 | 471 | 461 | 464 | 236,000 | 464 |
| 2015-10-13 | 473 | 478 | 468 | 473 | 273,000 | 473 |
| 2015-10-09 | 453 | 473 | 453 | 472 | 256,000 | 472 |
| 2015-10-08 | 454 | 456 | 450 | 455 | 63,000 | 455 |
| 2015-10-07 | 456 | 459 | 449 | 454 | 202,000 | 454 |
| 2015-10-06 | 454 | 466 | 453 | 459 | 361,000 | 459 |
| 2015-10-05 | 448 | 455 | 442 | 452 | 210,000 | 452 |
| 2015-10-02 | 448 | 454 | 444 | 448 | 232,000 | 448 |
| 2015-10-01 | 447 | 459 | 441 | 458 | 663,000 | 458 |
| 2015-09-30 | 408 | 424 | 408 | 423 | 141,000 | 423 |
| 2015-09-29 | 411 | 422 | 405 | 405 | 129,000 | 405 |
| 2015-09-28 | 418 | 429 | 413 | 420 | 96,000 | 420 |
| 2015-09-25 | 416 | 417 | 410 | 417 | 122,000 | 417 |
| 2015-09-24 | 411 | 414 | 407 | 408 | 80,000 | 408 |
| 2015-09-18 | 418 | 423 | 417 | 419 | 87,000 | 419 |
| 2015-09-17 | 418 | 429 | 415 | 426 | 142,000 | 426 |
| 2015-09-16 | 413 | 421 | 413 | 420 | 50,000 | 420 |
| 2015-09-15 | 420 | 421 | 411 | 411 | 76,000 | 411 |
| 2015-09-14 | 425 | 425 | 416 | 420 | 85,000 | 420 |
| 2015-09-11 | 429 | 430 | 422 | 422 | 184,000 | 422 |
| 2015-09-10 | 410 | 429 | 408 | 429 | 116,000 | 429 |
| 2015-09-09 | 411 | 418 | 407 | 418 | 117,000 | 418 |
| 2015-09-08 | 405 | 413 | 398 | 398 | 111,000 | 398 |
| 2015-09-07 | 408 | 410 | 397 | 405 | 219,000 | 405 |
| 2015-09-04 | 423 | 423 | 406 | 409 | 123,000 | 409 |
| 2015-09-03 | 441 | 446 | 422 | 423 | 164,000 | 423 |
| 2015-09-02 | 417 | 439 | 416 | 433 | 167,000 | 433 |
| 2015-09-01 | 442 | 443 | 427 | 427 | 151,000 | 427 |
| 2015-08-31 | 440 | 444 | 431 | 444 | 109,000 | 444 |
| 2015-08-28 | 434 | 440 | 427 | 440 | 163,000 | 440 |
| 2015-08-27 | 418 | 431 | 418 | 423 | 158,000 | 423 |
| 2015-08-26 | 404 | 414 | 401 | 414 | 209,000 | 414 |
| 2015-08-25 | 393 | 419 | 386 | 398 | 312,000 | 398 |
| 2015-08-24 | 427 | 432 | 412 | 412 | 330,000 | 412 |
| 2015-08-21 | 450 | 452 | 436 | 436 | 214,000 | 436 |
| 2015-08-20 | 456 | 460 | 455 | 457 | 88,000 | 457 |
| 2015-08-19 | 463 | 467 | 457 | 457 | 102,000 | 457 |
| 2015-08-18 | 465 | 468 | 462 | 462 | 82,000 | 462 |
| 2015-08-17 | 462 | 468 | 462 | 464 | 119,000 | 464 |
| 2015-08-14 | 458 | 463 | 454 | 463 | 108,000 | 463 |
| 2015-08-13 | 450 | 459 | 450 | 459 | 107,000 | 459 |
| 2015-08-12 | 460 | 461 | 450 | 454 | 137,000 | 454 |
| 2015-08-11 | 475 | 475 | 458 | 461 | 134,000 | 461 |
| 2015-08-10 | 468 | 474 | 446 | 472 | 330,000 | 472 |
| 2015-08-07 | 471 | 475 | 465 | 469 | 210,000 | 469 |
| 2015-08-06 | 469 | 471 | 466 | 466 | 353,000 | 466 |
| 2015-08-05 | 450 | 461 | 450 | 456 | 144,000 | 456 |
| 2015-08-04 | 451 | 453 | 444 | 453 | 85,000 | 453 |
| 2015-08-03 | 466 | 466 | 452 | 452 | 103,000 | 452 |
| 2015-07-31 | 456 | 463 | 453 | 463 | 139,000 | 463 |
| 2015-07-30 | 456 | 457 | 448 | 448 | 110,000 | 448 |
| 2015-07-29 | 450 | 456 | 445 | 454 | 132,000 | 454 |
| 2015-07-28 | 445 | 446 | 441 | 446 | 128,000 | 446 |
| 2015-07-27 | 454 | 455 | 448 | 449 | 96,000 | 449 |
| 2015-07-24 | 465 | 465 | 454 | 457 | 141,000 | 457 |
| 2015-07-23 | 455 | 458 | 454 | 457 | 60,000 | 457 |
| 2015-07-22 | 460 | 463 | 455 | 457 | 67,000 | 457 |
| 2015-07-21 | 468 | 469 | 461 | 461 | 88,000 | 461 |
| 2015-07-17 | 466 | 467 | 463 | 467 | 93,000 | 467 |
| 2015-07-16 | 458 | 464 | 457 | 464 | 119,000 | 464 |
| 2015-07-15 | 461 | 461 | 454 | 454 | 63,000 | 454 |
| 2015-07-14 | 455 | 462 | 454 | 458 | 114,000 | 458 |
| 2015-07-13 | 448 | 453 | 447 | 448 | 104,000 | 448 |
| 2015-07-10 | 453 | 455 | 447 | 448 | 141,000 | 448 |
| 2015-07-09 | 442 | 446 | 415 | 444 | 322,000 | 444 |
| 2015-07-08 | 469 | 469 | 457 | 458 | 232,000 | 458 |
| 2015-07-07 | 466 | 471 | 466 | 467 | 149,000 | 467 |
| 2015-07-06 | 470 | 470 | 462 | 464 | 137,000 | 464 |
| 2015-07-03 | 476 | 476 | 471 | 475 | 98,000 | 475 |
| 2015-07-02 | 474 | 476 | 471 | 476 | 99,000 | 476 |
| 2015-07-01 | 471 | 478 | 468 | 471 | 172,000 | 471 |
| 2015-06-30 | 465 | 475 | 465 | 475 | 136,000 | 475 |
| 2015-06-29 | 463 | 468 | 463 | 464 | 180,000 | 464 |
| 2015-06-26 | 488 | 488 | 477 | 479 | 193,000 | 479 |
| 2015-06-25 | 484 | 489 | 483 | 488 | 154,000 | 488 |
| 2015-06-24 | 480 | 490 | 480 | 489 | 224,000 | 489 |
| 2015-06-23 | 483 | 483 | 478 | 479 | 94,000 | 479 |
| 2015-06-22 | 475 | 486 | 474 | 481 | 183,000 | 481 |
| 2015-06-19 | 480 | 480 | 462 | 478 | 454,000 | 478 |
| 2015-06-18 | 480 | 480 | 471 | 472 | 180,000 | 472 |
| 2015-06-17 | 481 | 489 | 477 | 482 | 322,000 | 482 |
| 2015-06-16 | 478 | 484 | 473 | 480 | 286,000 | 480 |
| 2015-06-15 | 490 | 490 | 482 | 483 | 186,000 | 483 |
| 2015-06-12 | 484 | 492 | 479 | 491 | 530,000 | 491 |
| 2015-06-11 | 476 | 478 | 466 | 478 | 268,000 | 478 |
| 2015-06-10 | 470 | 476 | 464 | 476 | 235,000 | 476 |
| 2015-06-09 | 474 | 475 | 469 | 473 | 146,000 | 473 |
| 2015-06-08 | 474 | 477 | 469 | 476 | 152,000 | 476 |
| 2015-06-05 | 472 | 475 | 465 | 471 | 172,000 | 471 |
| 2015-06-04 | 470 | 478 | 470 | 475 | 308,000 | 475 |
| 2015-06-03 | 466 | 471 | 464 | 469 | 199,000 | 469 |
| 2015-06-02 | 464 | 467 | 463 | 467 | 151,000 | 467 |
| 2015-06-01 | 465 | 469 | 462 | 464 | 164,000 | 464 |
| 2015-05-29 | 458 | 468 | 457 | 466 | 391,000 | 466 |
| 2015-05-28 | 460 | 463 | 455 | 458 | 245,000 | 458 |
| 2015-05-27 | 442 | 459 | 442 | 459 | 320,000 | 459 |
| 2015-05-26 | 445 | 449 | 442 | 443 | 125,000 | 443 |
| 2015-05-25 | 455 | 455 | 449 | 449 | 123,000 | 449 |
| 2015-05-22 | 452 | 454 | 450 | 453 | 94,000 | 453 |
| 2015-05-21 | 455 | 455 | 449 | 452 | 145,000 | 452 |
| 2015-05-20 | 450 | 454 | 448 | 454 | 128,000 | 454 |
| 2015-05-19 | 452 | 457 | 449 | 450 | 232,000 | 450 |
| 2015-05-18 | 449 | 457 | 446 | 457 | 306,000 | 457 |
| 2015-05-15 | 445 | 459 | 444 | 449 | 807,000 | 449 |
| 2015-05-14 | 426 | 452 | 426 | 445 | 571,000 | 445 |
| 2015-05-13 | 430 | 431 | 425 | 429 | 156,000 | 429 |
| 2015-05-12 | 428 | 434 | 427 | 433 | 168,000 | 433 |
| 2015-05-11 | 429 | 432 | 426 | 428 | 121,000 | 428 |
| 2015-05-08 | 423 | 428 | 422 | 426 | 129,000 | 426 |
| 2015-05-07 | 422 | 427 | 422 | 422 | 115,000 | 422 |
| 2015-05-01 | 426 | 427 | 420 | 424 | 131,000 | 424 |
| 2015-04-30 | 428 | 432 | 427 | 430 | 176,000 | 430 |
| 2015-04-28 | 432 | 434 | 430 | 433 | 189,000 | 433 |
| 2015-04-27 | 432 | 433 | 428 | 431 | 297,000 | 431 |
| 2015-04-24 | 423 | 435 | 422 | 432 | 710,000 | 432 |
| 2015-04-23 | 423 | 423 | 420 | 420 | 123,000 | 420 |
| 2015-04-22 | 420 | 423 | 419 | 423 | 156,000 | 423 |
| 2015-04-21 | 419 | 421 | 417 | 419 | 213,000 | 419 |
| 2015-04-20 | 417 | 422 | 417 | 420 | 232,000 | 420 |
| 2015-04-17 | 418 | 420 | 415 | 420 | 245,000 | 420 |
| 2015-04-16 | 412 | 418 | 411 | 418 | 206,000 | 418 |
| 2015-04-15 | 413 | 413 | 411 | 412 | 130,000 | 412 |
| 2015-04-14 | 404 | 416 | 404 | 413 | 415,000 | 413 |
| 2015-04-13 | 403 | 405 | 402 | 404 | 84,000 | 404 |
| 2015-04-10 | 402 | 404 | 400 | 403 | 127,000 | 403 |
| 2015-04-09 | 407 | 407 | 399 | 403 | 271,000 | 403 |
| 2015-04-08 | 405 | 407 | 404 | 406 | 250,000 | 406 |
| 2015-04-07 | 405 | 408 | 404 | 405 | 101,000 | 405 |
| 2015-04-06 | 408 | 408 | 403 | 406 | 142,000 | 406 |
| 2015-04-03 | 405 | 408 | 404 | 408 | 108,000 | 408 |
| 2015-04-02 | 401 | 405 | 401 | 404 | 124,000 | 404 |
| 2015-04-01 | 404 | 406 | 399 | 400 | 151,000 | 400 |
| 2015-03-31 | 404 | 408 | 401 | 404 | 243,000 | 404 |
| 2015-03-30 | 404 | 404 | 396 | 402 | 261,000 | 402 |
| 2015-03-27 | 407 | 417 | 402 | 404 | 353,000 | 404 |
| 2015-03-26 | 411 | 413 | 408 | 411 | 216,000 | 411 |
| 2015-03-25 | 418 | 419 | 411 | 413 | 261,000 | 413 |
| 2015-03-24 | 411 | 414 | 410 | 414 | 180,000 | 414 |
| 2015-03-23 | 408 | 411 | 407 | 411 | 111,000 | 411 |
| 2015-03-20 | 407 | 410 | 404 | 409 | 143,000 | 409 |
| 2015-03-19 | 411 | 412 | 406 | 406 | 113,000 | 406 |
| 2015-03-18 | 412 | 413 | 410 | 411 | 121,000 | 411 |
| 2015-03-17 | 412 | 413 | 409 | 413 | 164,000 | 413 |
| 2015-03-16 | 409 | 411 | 408 | 411 | 91,000 | 411 |
| 2015-03-13 | 409 | 412 | 407 | 409 | 357,000 | 409 |
| 2015-03-12 | 411 | 412 | 406 | 408 | 185,000 | 408 |
| 2015-03-11 | 402 | 410 | 402 | 410 | 251,000 | 410 |
| 2015-03-10 | 408 | 408 | 401 | 403 | 293,000 | 403 |
| 2015-03-09 | 408 | 408 | 405 | 406 | 208,000 | 406 |
| 2015-03-06 | 415 | 415 | 407 | 410 | 316,000 | 410 |
| 2015-03-05 | 415 | 416 | 412 | 412 | 126,000 | 412 |
| 2015-03-04 | 411 | 416 | 410 | 414 | 289,000 | 414 |
| 2015-03-03 | 417 | 417 | 411 | 412 | 304,000 | 412 |
| 2015-03-02 | 416 | 416 | 413 | 416 | 149,000 | 416 |
| 2015-02-27 | 419 | 421 | 415 | 415 | 403,000 | 415 |
| 2015-02-26 | 420 | 424 | 417 | 418 | 495,000 | 418 |
| 2015-02-25 | 430 | 430 | 422 | 422 | 347,000 | 422 |
| 2015-02-24 | 424 | 429 | 423 | 429 | 137,000 | 429 |
| 2015-02-23 | 428 | 431 | 423 | 424 | 207,000 | 424 |
| 2015-02-20 | 423 | 428 | 422 | 428 | 205,000 | 428 |
| 2015-02-19 | 422 | 426 | 421 | 423 | 308,000 | 423 |
| 2015-02-18 | 425 | 427 | 422 | 424 | 168,000 | 424 |
| 2015-02-17 | 423 | 425 | 422 | 424 | 85,000 | 424 |
| 2015-02-16 | 428 | 428 | 419 | 422 | 204,000 | 422 |
| 2015-02-13 | 430 | 432 | 420 | 424 | 239,000 | 424 |
| 2015-02-12 | 422 | 428 | 421 | 427 | 135,000 | 427 |
| 2015-02-10 | 422 | 428 | 418 | 419 | 240,000 | 419 |
| 2015-02-09 | 427 | 431 | 420 | 427 | 321,000 | 427 |
| 2015-02-06 | 426 | 427 | 424 | 425 | 112,000 | 425 |
| 2015-02-05 | 432 | 432 | 421 | 426 | 215,000 | 426 |
| 2015-02-04 | 432 | 436 | 430 | 430 | 70,000 | 430 |
| 2015-02-03 | 429 | 431 | 424 | 426 | 131,000 | 426 |
| 2015-02-02 | 430 | 432 | 427 | 427 | 104,000 | 427 |
| 2015-01-30 | 433 | 436 | 430 | 434 | 111,000 | 434 |
| 2015-01-29 | 436 | 439 | 431 | 433 | 237,000 | 433 |
| 2015-01-28 | 447 | 451 | 440 | 441 | 302,000 | 441 |
| 2015-01-27 | 443 | 452 | 441 | 451 | 182,000 | 451 |
| 2015-01-26 | 439 | 443 | 438 | 440 | 59,000 | 440 |
| 2015-01-23 | 444 | 444 | 439 | 440 | 70,000 | 440 |
| 2015-01-22 | 439 | 443 | 436 | 439 | 76,000 | 439 |
| 2015-01-21 | 443 | 443 | 438 | 443 | 81,000 | 443 |
| 2015-01-20 | 436 | 445 | 434 | 444 | 128,000 | 444 |
| 2015-01-19 | 442 | 442 | 435 | 435 | 95,000 | 435 |
| 2015-01-16 | 440 | 440 | 432 | 439 | 192,000 | 439 |
| 2015-01-15 | 436 | 445 | 436 | 445 | 222,000 | 445 |
| 2015-01-14 | 436 | 441 | 434 | 435 | 86,000 | 435 |
| 2015-01-13 | 440 | 447 | 433 | 439 | 391,000 | 439 |
| 2015-01-09 | 452 | 452 | 442 | 443 | 141,000 | 443 |
| 2015-01-08 | 453 | 454 | 447 | 450 | 166,000 | 450 |
| 2015-01-07 | 445 | 449 | 445 | 447 | 213,000 | 447 |
| 2015-01-06 | 456 | 458 | 447 | 447 | 209,000 | 447 |
| 2015-01-05 | 464 | 464 | 459 | 463 | 183,000 | 463 |
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