1882 東亜道路工業(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 343 | 349 | 343 | 347 | 109,000 | 347 |
2016-12-29 | 346 | 348 | 342 | 346 | 91,000 | 346 |
2016-12-28 | 344 | 350 | 343 | 350 | 91,000 | 350 |
2016-12-27 | 347 | 348 | 339 | 342 | 330,000 | 342 |
2016-12-26 | 350 | 351 | 345 | 347 | 115,000 | 347 |
2016-12-22 | 356 | 356 | 347 | 352 | 152,000 | 352 |
2016-12-21 | 359 | 359 | 351 | 356 | 192,000 | 356 |
2016-12-20 | 342 | 359 | 341 | 359 | 497,000 | 359 |
2016-12-19 | 337 | 342 | 336 | 342 | 168,000 | 342 |
2016-12-16 | 340 | 342 | 337 | 339 | 183,000 | 339 |
2016-12-15 | 340 | 342 | 338 | 340 | 177,000 | 340 |
2016-12-14 | 343 | 343 | 324 | 340 | 351,000 | 340 |
2016-12-13 | 338 | 344 | 338 | 343 | 118,000 | 343 |
2016-12-12 | 341 | 345 | 336 | 339 | 244,000 | 339 |
2016-12-09 | 337 | 339 | 335 | 339 | 247,000 | 339 |
2016-12-08 | 330 | 335 | 329 | 333 | 158,000 | 333 |
2016-12-07 | 323 | 329 | 323 | 328 | 160,000 | 328 |
2016-12-06 | 324 | 327 | 321 | 326 | 154,000 | 326 |
2016-12-05 | 325 | 326 | 320 | 324 | 194,000 | 324 |
2016-12-02 | 318 | 328 | 318 | 325 | 279,000 | 325 |
2016-12-01 | 318 | 324 | 318 | 320 | 197,000 | 320 |
2016-11-30 | 317 | 318 | 315 | 317 | 90,000 | 317 |
2016-11-29 | 314 | 318 | 313 | 315 | 188,000 | 315 |
2016-11-28 | 310 | 317 | 309 | 317 | 199,000 | 317 |
2016-11-25 | 309 | 311 | 306 | 310 | 237,000 | 310 |
2016-11-24 | 301 | 310 | 300 | 309 | 450,000 | 309 |
2016-11-22 | 293 | 299 | 292 | 297 | 272,000 | 297 |
2016-11-21 | 287 | 295 | 287 | 293 | 216,000 | 293 |
2016-11-18 | 278 | 286 | 278 | 286 | 391,000 | 286 |
2016-11-17 | 274 | 276 | 273 | 276 | 46,000 | 276 |
2016-11-16 | 274 | 276 | 272 | 276 | 144,000 | 276 |
2016-11-15 | 272 | 276 | 271 | 273 | 185,000 | 273 |
2016-11-14 | 284 | 285 | 277 | 280 | 182,000 | 280 |
2016-11-11 | 277 | 285 | 276 | 279 | 199,000 | 279 |
2016-11-10 | 272 | 277 | 271 | 272 | 142,000 | 272 |
2016-11-09 | 279 | 279 | 259 | 263 | 257,000 | 263 |
2016-11-08 | 276 | 278 | 276 | 278 | 74,000 | 278 |
2016-11-07 | 274 | 277 | 274 | 276 | 108,000 | 276 |
2016-11-04 | 273 | 273 | 268 | 272 | 124,000 | 272 |
2016-11-02 | 279 | 279 | 276 | 276 | 165,000 | 276 |
2016-11-01 | 281 | 281 | 278 | 280 | 122,000 | 280 |
2016-10-31 | 279 | 283 | 277 | 282 | 183,000 | 282 |
2016-10-28 | 270 | 276 | 270 | 276 | 246,000 | 276 |
2016-10-27 | 274 | 275 | 267 | 269 | 232,000 | 269 |
2016-10-26 | 269 | 273 | 269 | 273 | 213,000 | 273 |
2016-10-25 | 264 | 268 | 264 | 267 | 234,000 | 267 |
2016-10-24 | 258 | 263 | 258 | 263 | 82,000 | 263 |
2016-10-21 | 261 | 261 | 259 | 259 | 102,000 | 259 |
2016-10-20 | 256 | 261 | 256 | 260 | 193,000 | 260 |
2016-10-19 | 257 | 258 | 256 | 257 | 124,000 | 257 |
2016-10-18 | 258 | 259 | 257 | 258 | 108,000 | 258 |
2016-10-17 | 256 | 258 | 256 | 258 | 47,000 | 258 |
2016-10-14 | 255 | 256 | 255 | 255 | 38,000 | 255 |
2016-10-13 | 256 | 257 | 255 | 256 | 146,000 | 256 |
2016-10-12 | 256 | 258 | 256 | 256 | 47,000 | 256 |
2016-10-11 | 258 | 259 | 257 | 258 | 71,000 | 258 |
2016-10-07 | 255 | 258 | 255 | 257 | 66,000 | 257 |
2016-10-06 | 256 | 257 | 255 | 255 | 76,000 | 255 |
2016-10-05 | 258 | 258 | 255 | 256 | 49,000 | 256 |
2016-10-04 | 254 | 257 | 254 | 257 | 38,000 | 257 |
2016-10-03 | 257 | 257 | 253 | 253 | 78,000 | 253 |
2016-09-30 | 256 | 257 | 253 | 253 | 85,000 | 253 |
2016-09-29 | 259 | 260 | 254 | 258 | 170,000 | 258 |
2016-09-28 | 260 | 260 | 257 | 258 | 42,000 | 258 |
2016-09-27 | 256 | 260 | 254 | 260 | 73,000 | 260 |
2016-09-26 | 258 | 258 | 256 | 256 | 47,000 | 256 |
2016-09-23 | 256 | 258 | 255 | 257 | 103,000 | 257 |
2016-09-21 | 254 | 256 | 251 | 254 | 68,000 | 254 |
2016-09-20 | 252 | 256 | 251 | 253 | 66,000 | 253 |
2016-09-16 | 252 | 254 | 252 | 253 | 71,000 | 253 |
2016-09-15 | 256 | 257 | 253 | 253 | 62,000 | 253 |
2016-09-14 | 257 | 257 | 257 | 257 | 35,000 | 257 |
2016-09-13 | 260 | 260 | 257 | 257 | 57,000 | 257 |
2016-09-12 | 258 | 258 | 257 | 258 | 64,000 | 258 |
2016-09-09 | 262 | 263 | 258 | 261 | 189,000 | 261 |
2016-09-08 | 261 | 263 | 257 | 263 | 89,000 | 263 |
2016-09-07 | 259 | 262 | 258 | 262 | 104,000 | 262 |
2016-09-06 | 258 | 261 | 258 | 261 | 72,000 | 261 |
2016-09-05 | 260 | 260 | 257 | 258 | 59,000 | 258 |
2016-09-02 | 258 | 258 | 256 | 258 | 57,000 | 258 |
2016-09-01 | 258 | 259 | 256 | 259 | 69,000 | 259 |
2016-08-31 | 255 | 257 | 253 | 257 | 97,000 | 257 |
2016-08-30 | 255 | 255 | 253 | 253 | 49,000 | 253 |
2016-08-29 | 256 | 258 | 253 | 257 | 67,000 | 257 |
2016-08-26 | 258 | 258 | 253 | 254 | 72,000 | 254 |
2016-08-25 | 262 | 262 | 254 | 258 | 103,000 | 258 |
2016-08-24 | 251 | 265 | 251 | 257 | 643,000 | 257 |
2016-08-23 | 253 | 253 | 249 | 250 | 73,000 | 250 |
2016-08-22 | 251 | 252 | 249 | 252 | 92,000 | 252 |
2016-08-19 | 249 | 253 | 248 | 250 | 119,000 | 250 |
2016-08-18 | 248 | 249 | 247 | 247 | 74,000 | 247 |
2016-08-17 | 248 | 250 | 248 | 250 | 87,000 | 250 |
2016-08-16 | 252 | 252 | 249 | 249 | 191,000 | 249 |
2016-08-15 | 253 | 253 | 250 | 250 | 58,000 | 250 |
2016-08-12 | 248 | 253 | 248 | 252 | 85,000 | 252 |
2016-08-10 | 250 | 255 | 246 | 247 | 261,000 | 247 |
2016-08-09 | 266 | 267 | 251 | 251 | 499,000 | 251 |
2016-08-08 | 267 | 273 | 267 | 272 | 116,000 | 272 |
2016-08-05 | 266 | 271 | 263 | 264 | 117,000 | 264 |
2016-08-04 | 260 | 264 | 260 | 263 | 74,000 | 263 |
2016-08-03 | 262 | 263 | 255 | 259 | 238,000 | 259 |
2016-08-02 | 275 | 275 | 268 | 269 | 128,000 | 269 |
2016-08-01 | 283 | 283 | 272 | 275 | 170,000 | 275 |
2016-07-29 | 273 | 282 | 272 | 279 | 218,000 | 279 |
2016-07-28 | 278 | 279 | 274 | 277 | 104,000 | 277 |
2016-07-27 | 281 | 282 | 275 | 278 | 261,000 | 278 |
2016-07-26 | 287 | 287 | 278 | 281 | 93,000 | 281 |
2016-07-25 | 290 | 290 | 283 | 287 | 169,000 | 287 |
2016-07-22 | 282 | 283 | 279 | 283 | 70,000 | 283 |
2016-07-21 | 283 | 285 | 280 | 284 | 196,000 | 284 |
2016-07-20 | 278 | 279 | 275 | 278 | 75,000 | 278 |
2016-07-19 | 279 | 281 | 271 | 278 | 152,000 | 278 |
2016-07-15 | 279 | 283 | 279 | 281 | 112,000 | 281 |
2016-07-14 | 279 | 281 | 276 | 278 | 109,000 | 278 |
2016-07-13 | 286 | 288 | 276 | 279 | 181,000 | 279 |
2016-07-12 | 273 | 283 | 273 | 280 | 324,000 | 280 |
2016-07-11 | 258 | 270 | 255 | 269 | 245,000 | 269 |
2016-07-08 | 255 | 255 | 249 | 251 | 98,000 | 251 |
2016-07-07 | 261 | 262 | 255 | 255 | 95,000 | 255 |
2016-07-06 | 264 | 264 | 253 | 260 | 186,000 | 260 |
2016-07-05 | 266 | 266 | 264 | 265 | 52,000 | 265 |
2016-07-04 | 269 | 270 | 265 | 266 | 93,000 | 266 |
2016-07-01 | 268 | 270 | 263 | 269 | 165,000 | 269 |
2016-06-30 | 266 | 273 | 264 | 266 | 165,000 | 266 |
2016-06-29 | 265 | 268 | 262 | 263 | 209,000 | 263 |
2016-06-28 | 260 | 270 | 257 | 260 | 176,000 | 260 |
2016-06-27 | 252 | 271 | 252 | 263 | 404,000 | 263 |
2016-06-24 | 274 | 274 | 241 | 250 | 369,000 | 250 |
2016-06-23 | 264 | 272 | 263 | 271 | 245,000 | 271 |
2016-06-22 | 265 | 269 | 261 | 263 | 193,000 | 263 |
2016-06-21 | 261 | 270 | 254 | 270 | 314,000 | 270 |
2016-06-20 | 249 | 259 | 249 | 258 | 252,000 | 258 |
2016-06-17 | 249 | 252 | 241 | 242 | 416,000 | 242 |
2016-06-16 | 260 | 260 | 247 | 247 | 247,000 | 247 |
2016-06-15 | 262 | 263 | 259 | 259 | 241,000 | 259 |
2016-06-14 | 266 | 272 | 262 | 263 | 233,000 | 263 |
2016-06-13 | 280 | 280 | 266 | 266 | 435,000 | 266 |
2016-06-10 | 283 | 286 | 282 | 285 | 222,000 | 285 |
2016-06-09 | 288 | 290 | 285 | 286 | 181,000 | 286 |
2016-06-08 | 290 | 292 | 288 | 289 | 150,000 | 289 |
2016-06-07 | 290 | 295 | 289 | 290 | 240,000 | 290 |
2016-06-06 | 290 | 291 | 285 | 286 | 370,000 | 286 |
2016-06-03 | 301 | 303 | 297 | 297 | 290,000 | 297 |
2016-06-02 | 304 | 307 | 302 | 303 | 211,000 | 303 |
2016-06-01 | 311 | 311 | 306 | 307 | 208,000 | 307 |
2016-05-31 | 313 | 315 | 310 | 312 | 275,000 | 312 |
2016-05-30 | 313 | 314 | 305 | 310 | 315,000 | 310 |
2016-05-27 | 320 | 321 | 311 | 312 | 326,000 | 312 |
2016-05-26 | 322 | 323 | 319 | 320 | 119,000 | 320 |
2016-05-25 | 319 | 323 | 319 | 320 | 152,000 | 320 |
2016-05-24 | 321 | 323 | 319 | 319 | 81,000 | 319 |
2016-05-23 | 322 | 323 | 319 | 322 | 99,000 | 322 |
2016-05-20 | 321 | 323 | 319 | 321 | 122,000 | 321 |
2016-05-19 | 321 | 326 | 320 | 321 | 123,000 | 321 |
2016-05-18 | 318 | 328 | 317 | 318 | 254,000 | 318 |
2016-05-17 | 315 | 319 | 313 | 318 | 218,000 | 318 |
2016-05-16 | 328 | 335 | 316 | 316 | 518,000 | 316 |
2016-05-13 | 364 | 364 | 352 | 352 | 149,000 | 352 |
2016-05-12 | 364 | 368 | 364 | 366 | 104,000 | 366 |
2016-05-11 | 370 | 375 | 365 | 372 | 219,000 | 372 |
2016-05-10 | 349 | 370 | 349 | 368 | 304,000 | 368 |
2016-05-09 | 346 | 354 | 346 | 348 | 253,000 | 348 |
2016-05-06 | 352 | 353 | 347 | 349 | 183,000 | 349 |
2016-05-02 | 350 | 357 | 347 | 355 | 181,000 | 355 |
2016-04-28 | 362 | 372 | 360 | 361 | 202,000 | 361 |
2016-04-27 | 370 | 371 | 365 | 370 | 122,000 | 370 |
2016-04-26 | 373 | 373 | 363 | 366 | 198,000 | 366 |
2016-04-25 | 383 | 384 | 374 | 375 | 128,000 | 375 |
2016-04-22 | 374 | 382 | 373 | 381 | 130,000 | 381 |
2016-04-21 | 376 | 380 | 376 | 379 | 159,000 | 379 |
2016-04-20 | 387 | 387 | 374 | 375 | 303,000 | 375 |
2016-04-19 | 396 | 396 | 376 | 384 | 515,000 | 384 |
2016-04-18 | 383 | 396 | 380 | 394 | 1,139,000 | 394 |
2016-04-15 | 367 | 372 | 363 | 367 | 199,000 | 367 |
2016-04-14 | 354 | 363 | 354 | 360 | 127,000 | 360 |
2016-04-13 | 345 | 354 | 343 | 352 | 140,000 | 352 |
2016-04-12 | 333 | 346 | 333 | 341 | 155,000 | 341 |
2016-04-11 | 342 | 342 | 334 | 338 | 88,000 | 338 |
2016-04-08 | 326 | 342 | 323 | 340 | 196,000 | 340 |
2016-04-07 | 335 | 340 | 330 | 331 | 174,000 | 331 |
2016-04-06 | 335 | 339 | 331 | 337 | 166,000 | 337 |
2016-04-05 | 350 | 350 | 336 | 336 | 142,000 | 336 |
2016-04-04 | 354 | 356 | 347 | 350 | 122,000 | 350 |
2016-04-01 | 377 | 377 | 352 | 353 | 217,000 | 353 |
2016-03-31 | 382 | 382 | 375 | 375 | 86,000 | 375 |
2016-03-30 | 382 | 382 | 375 | 378 | 100,000 | 378 |
2016-03-29 | 376 | 381 | 376 | 381 | 63,000 | 381 |
2016-03-28 | 385 | 387 | 381 | 385 | 148,000 | 385 |
2016-03-25 | 394 | 395 | 382 | 382 | 173,000 | 382 |
2016-03-24 | 380 | 390 | 379 | 390 | 219,000 | 390 |
2016-03-23 | 380 | 383 | 377 | 381 | 144,000 | 381 |
2016-03-22 | 372 | 377 | 371 | 377 | 142,000 | 377 |
2016-03-18 | 367 | 369 | 364 | 366 | 162,000 | 366 |
2016-03-17 | 368 | 374 | 365 | 367 | 143,000 | 367 |
2016-03-16 | 378 | 378 | 367 | 367 | 174,000 | 367 |
2016-03-15 | 377 | 378 | 374 | 375 | 96,000 | 375 |
2016-03-14 | 369 | 377 | 368 | 375 | 294,000 | 375 |
2016-03-11 | 360 | 369 | 360 | 364 | 262,000 | 364 |
2016-03-10 | 366 | 366 | 363 | 366 | 112,000 | 366 |
2016-03-09 | 364 | 364 | 358 | 363 | 126,000 | 363 |
2016-03-08 | 366 | 367 | 361 | 366 | 121,000 | 366 |
2016-03-07 | 370 | 370 | 365 | 368 | 150,000 | 368 |
2016-03-04 | 359 | 369 | 357 | 369 | 154,000 | 369 |
2016-03-03 | 351 | 358 | 351 | 357 | 150,000 | 357 |
2016-03-02 | 354 | 357 | 348 | 350 | 315,000 | 350 |
2016-03-01 | 348 | 350 | 346 | 348 | 146,000 | 348 |
2016-02-29 | 352 | 355 | 349 | 350 | 142,000 | 350 |
2016-02-26 | 354 | 354 | 347 | 347 | 101,000 | 347 |
2016-02-25 | 348 | 351 | 345 | 349 | 140,000 | 349 |
2016-02-24 | 339 | 343 | 334 | 342 | 132,000 | 342 |
2016-02-23 | 355 | 355 | 338 | 341 | 207,000 | 341 |
2016-02-22 | 351 | 355 | 347 | 350 | 83,000 | 350 |
2016-02-19 | 351 | 353 | 344 | 351 | 113,000 | 351 |
2016-02-18 | 352 | 356 | 350 | 352 | 148,000 | 352 |
2016-02-17 | 353 | 360 | 345 | 350 | 160,000 | 350 |
2016-02-16 | 361 | 362 | 356 | 356 | 145,000 | 356 |
2016-02-15 | 356 | 362 | 347 | 360 | 183,000 | 360 |
2016-02-12 | 352 | 352 | 335 | 335 | 258,000 | 335 |
2016-02-10 | 378 | 378 | 357 | 364 | 280,000 | 364 |
2016-02-09 | 381 | 385 | 370 | 370 | 271,000 | 370 |
2016-02-08 | 382 | 411 | 382 | 411 | 162,000 | 411 |
2016-02-05 | 385 | 392 | 378 | 387 | 123,000 | 387 |
2016-02-04 | 403 | 403 | 393 | 395 | 77,000 | 395 |
2016-02-03 | 408 | 408 | 396 | 403 | 72,000 | 403 |
2016-02-02 | 417 | 417 | 411 | 413 | 92,000 | 413 |
2016-02-01 | 408 | 419 | 408 | 418 | 103,000 | 418 |
2016-01-29 | 400 | 406 | 394 | 406 | 122,000 | 406 |
2016-01-28 | 394 | 400 | 391 | 396 | 138,000 | 396 |
2016-01-27 | 382 | 394 | 382 | 393 | 98,000 | 393 |
2016-01-26 | 376 | 382 | 371 | 373 | 111,000 | 373 |
2016-01-25 | 394 | 395 | 379 | 386 | 178,000 | 386 |
2016-01-22 | 360 | 379 | 360 | 378 | 187,000 | 378 |
2016-01-21 | 366 | 382 | 356 | 356 | 256,000 | 356 |
2016-01-20 | 395 | 395 | 380 | 380 | 176,000 | 380 |
2016-01-19 | 402 | 404 | 395 | 398 | 66,000 | 398 |
2016-01-18 | 396 | 401 | 388 | 399 | 127,000 | 399 |
2016-01-15 | 410 | 411 | 401 | 404 | 134,000 | 404 |
2016-01-14 | 401 | 410 | 400 | 408 | 140,000 | 408 |
2016-01-13 | 407 | 414 | 404 | 413 | 77,000 | 413 |
2016-01-12 | 414 | 415 | 396 | 396 | 145,000 | 396 |
2016-01-08 | 415 | 421 | 408 | 414 | 88,000 | 414 |
2016-01-07 | 414 | 420 | 413 | 415 | 80,000 | 415 |
2016-01-06 | 423 | 430 | 417 | 418 | 111,000 | 418 |
2016-01-05 | 428 | 430 | 426 | 427 | 53,000 | 427 |
2016-01-04 | 440 | 440 | 427 | 428 | 83,000 | 428 |
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