1882 東亜道路工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,450 | 4,465 | 4,435 | 4,465 | 4,300 | 446.50 |
| 2017-12-28 | 4,380 | 4,465 | 4,365 | 4,455 | 15,300 | 445.50 |
| 2017-12-27 | 4,335 | 4,380 | 4,335 | 4,375 | 5,200 | 437.50 |
| 2017-12-26 | 4,335 | 4,335 | 4,305 | 4,315 | 7,400 | 431.50 |
| 2017-12-25 | 4,365 | 4,365 | 4,315 | 4,340 | 8,500 | 434 |
| 2017-12-22 | 4,335 | 4,360 | 4,330 | 4,345 | 6,900 | 434.50 |
| 2017-12-21 | 4,275 | 4,375 | 4,265 | 4,355 | 13,900 | 435.50 |
| 2017-12-20 | 4,320 | 4,325 | 4,280 | 4,290 | 9,700 | 429 |
| 2017-12-19 | 4,355 | 4,355 | 4,310 | 4,310 | 5,800 | 431 |
| 2017-12-18 | 4,380 | 4,395 | 4,340 | 4,355 | 10,700 | 435.50 |
| 2017-12-15 | 4,400 | 4,400 | 4,360 | 4,365 | 5,300 | 436.50 |
| 2017-12-14 | 4,385 | 4,400 | 4,370 | 4,400 | 4,600 | 440 |
| 2017-12-13 | 4,350 | 4,430 | 4,350 | 4,370 | 12,100 | 437 |
| 2017-12-12 | 4,340 | 4,350 | 4,325 | 4,345 | 5,300 | 434.50 |
| 2017-12-11 | 4,405 | 4,405 | 4,325 | 4,355 | 9,000 | 435.50 |
| 2017-12-08 | 4,385 | 4,440 | 4,385 | 4,395 | 9,800 | 439.50 |
| 2017-12-07 | 4,355 | 4,420 | 4,355 | 4,410 | 8,200 | 441 |
| 2017-12-06 | 4,375 | 4,445 | 4,340 | 4,340 | 13,900 | 434 |
| 2017-12-05 | 4,445 | 4,475 | 4,410 | 4,430 | 9,700 | 443 |
| 2017-12-04 | 4,520 | 4,525 | 4,450 | 4,455 | 10,000 | 445.50 |
| 2017-12-01 | 4,575 | 4,595 | 4,520 | 4,530 | 7,200 | 453 |
| 2017-11-30 | 4,535 | 4,625 | 4,535 | 4,605 | 11,200 | 460.50 |
| 2017-11-29 | 4,490 | 4,605 | 4,490 | 4,590 | 19,600 | 459 |
| 2017-11-28 | 4,525 | 4,535 | 4,465 | 4,475 | 8,600 | 447.50 |
| 2017-11-27 | 4,520 | 4,570 | 4,520 | 4,525 | 8,600 | 452.50 |
| 2017-11-24 | 4,535 | 4,545 | 4,465 | 4,520 | 9,300 | 452 |
| 2017-11-22 | 4,375 | 4,535 | 4,360 | 4,510 | 22,300 | 451 |
| 2017-11-21 | 4,385 | 4,400 | 4,360 | 4,370 | 8,800 | 437 |
| 2017-11-20 | 4,355 | 4,425 | 4,345 | 4,385 | 16,600 | 438.50 |
| 2017-11-17 | 4,400 | 4,405 | 4,345 | 4,360 | 12,800 | 436 |
| 2017-11-16 | 4,380 | 4,420 | 4,375 | 4,385 | 7,600 | 438.50 |
| 2017-11-15 | 4,435 | 4,455 | 4,375 | 4,400 | 14,500 | 440 |
| 2017-11-13 | 4,450 | 4,450 | 4,330 | 4,360 | 8,500 | 436 |
| 2017-11-10 | 4,360 | 4,405 | 4,335 | 4,400 | 14,900 | 440 |
| 2017-11-09 | 4,475 | 4,495 | 4,360 | 4,430 | 16,400 | 443 |
| 2017-11-08 | 4,500 | 4,500 | 4,445 | 4,475 | 8,400 | 447.50 |
| 2017-11-07 | 4,500 | 4,500 | 4,455 | 4,500 | 9,600 | 450 |
| 2017-11-06 | 4,515 | 4,515 | 4,490 | 4,505 | 5,700 | 450.50 |
| 2017-11-02 | 4,535 | 4,535 | 4,475 | 4,515 | 9,300 | 451.50 |
| 2017-11-01 | 4,620 | 4,620 | 4,500 | 4,515 | 25,200 | 451.50 |
| 2017-10-31 | 4,565 | 4,645 | 4,560 | 4,645 | 16,600 | 464.50 |
| 2017-10-30 | 4,655 | 4,655 | 4,515 | 4,550 | 40,200 | 455 |
| 2017-10-27 | 4,555 | 4,630 | 4,555 | 4,630 | 26,600 | 463 |
| 2017-10-26 | 4,480 | 4,555 | 4,480 | 4,545 | 14,800 | 454.50 |
| 2017-10-25 | 4,550 | 4,565 | 4,470 | 4,480 | 17,000 | 448 |
| 2017-10-24 | 4,485 | 4,545 | 4,470 | 4,530 | 17,700 | 453 |
| 2017-10-23 | 4,450 | 4,490 | 4,435 | 4,485 | 13,000 | 448.50 |
| 2017-10-20 | 4,360 | 4,430 | 4,360 | 4,405 | 9,300 | 440.50 |
| 2017-10-19 | 4,365 | 4,425 | 4,345 | 4,420 | 16,100 | 442 |
| 2017-10-18 | 4,430 | 4,430 | 4,360 | 4,365 | 14,500 | 436.50 |
| 2017-10-17 | 4,460 | 4,470 | 4,415 | 4,435 | 10,000 | 443.50 |
| 2017-10-16 | 4,460 | 4,505 | 4,440 | 4,450 | 19,400 | 445 |
| 2017-10-13 | 4,415 | 4,485 | 4,395 | 4,455 | 19,900 | 445.50 |
| 2017-10-12 | 4,380 | 4,440 | 4,375 | 4,380 | 13,200 | 438 |
| 2017-10-11 | 4,435 | 4,450 | 4,365 | 4,385 | 20,300 | 438.50 |
| 2017-10-10 | 4,380 | 4,445 | 4,350 | 4,430 | 26,900 | 443 |
| 2017-10-06 | 4,315 | 4,375 | 4,310 | 4,370 | 13,700 | 437 |
| 2017-10-05 | 4,365 | 4,380 | 4,325 | 4,345 | 12,300 | 434.50 |
| 2017-10-04 | 4,290 | 4,360 | 4,290 | 4,350 | 12,000 | 435 |
| 2017-10-03 | 4,310 | 4,315 | 4,270 | 4,305 | 13,300 | 430.50 |
| 2017-10-02 | 4,350 | 4,365 | 4,305 | 4,325 | 13,100 | 432.50 |
| 2017-09-29 | 4,225 | 4,345 | 4,225 | 4,345 | 27,000 | 434.50 |
| 2017-09-28 | 4,150 | 4,225 | 4,150 | 4,225 | 15,600 | 422.50 |
| 2017-09-27 | 4,160 | 4,215 | 4,130 | 4,145 | 21,800 | 414.50 |
| 2017-09-26 | 414 | 419 | 414 | 416 | 179,000 | 416 |
| 2017-09-25 | 415 | 420 | 415 | 420 | 116,000 | 420 |
| 2017-09-22 | 416 | 418 | 411 | 413 | 218,000 | 413 |
| 2017-09-21 | 420 | 422 | 417 | 417 | 91,000 | 417 |
| 2017-09-20 | 417 | 420 | 413 | 419 | 196,000 | 419 |
| 2017-09-19 | 422 | 422 | 413 | 417 | 165,000 | 417 |
| 2017-09-15 | 416 | 420 | 414 | 414 | 125,000 | 414 |
| 2017-09-14 | 417 | 422 | 415 | 419 | 139,000 | 419 |
| 2017-09-13 | 411 | 414 | 411 | 411 | 82,000 | 411 |
| 2017-09-12 | 409 | 414 | 409 | 411 | 90,000 | 411 |
| 2017-09-11 | 406 | 413 | 406 | 408 | 172,000 | 408 |
| 2017-09-08 | 416 | 417 | 402 | 403 | 346,000 | 403 |
| 2017-09-07 | 423 | 426 | 417 | 419 | 94,000 | 419 |
| 2017-09-06 | 429 | 432 | 421 | 424 | 188,000 | 424 |
| 2017-09-05 | 424 | 434 | 424 | 430 | 198,000 | 430 |
| 2017-09-04 | 422 | 430 | 419 | 420 | 335,000 | 420 |
| 2017-09-01 | 421 | 424 | 416 | 421 | 107,000 | 421 |
| 2017-08-31 | 414 | 417 | 414 | 416 | 103,000 | 416 |
| 2017-08-30 | 416 | 418 | 412 | 413 | 211,000 | 413 |
| 2017-08-29 | 418 | 420 | 414 | 415 | 145,000 | 415 |
| 2017-08-28 | 417 | 422 | 416 | 421 | 61,000 | 421 |
| 2017-08-25 | 418 | 419 | 416 | 418 | 104,000 | 418 |
| 2017-08-24 | 423 | 424 | 416 | 418 | 157,000 | 418 |
| 2017-08-23 | 430 | 431 | 421 | 422 | 84,000 | 422 |
| 2017-08-22 | 424 | 435 | 424 | 427 | 87,000 | 427 |
| 2017-08-21 | 424 | 424 | 421 | 422 | 101,000 | 422 |
| 2017-08-18 | 425 | 427 | 419 | 422 | 160,000 | 422 |
| 2017-08-17 | 430 | 432 | 428 | 428 | 100,000 | 428 |
| 2017-08-16 | 436 | 443 | 430 | 430 | 160,000 | 430 |
| 2017-08-15 | 434 | 443 | 434 | 435 | 79,000 | 435 |
| 2017-08-14 | 436 | 436 | 430 | 430 | 178,000 | 430 |
| 2017-08-10 | 454 | 454 | 442 | 446 | 235,000 | 446 |
| 2017-08-09 | 452 | 453 | 446 | 447 | 169,000 | 447 |
| 2017-08-08 | 468 | 468 | 446 | 453 | 397,000 | 453 |
| 2017-08-07 | 472 | 486 | 470 | 476 | 319,000 | 476 |
| 2017-08-04 | 461 | 469 | 461 | 467 | 90,000 | 467 |
| 2017-08-03 | 457 | 464 | 456 | 463 | 120,000 | 463 |
| 2017-08-02 | 461 | 463 | 456 | 460 | 50,000 | 460 |
| 2017-08-01 | 457 | 460 | 453 | 459 | 119,000 | 459 |
| 2017-07-31 | 446 | 457 | 445 | 456 | 150,000 | 456 |
| 2017-07-28 | 449 | 449 | 444 | 446 | 91,000 | 446 |
| 2017-07-27 | 452 | 452 | 446 | 449 | 71,000 | 449 |
| 2017-07-26 | 456 | 456 | 446 | 450 | 86,000 | 450 |
| 2017-07-25 | 460 | 460 | 451 | 453 | 118,000 | 453 |
| 2017-07-24 | 452 | 458 | 451 | 457 | 77,000 | 457 |
| 2017-07-21 | 458 | 458 | 449 | 454 | 181,000 | 454 |
| 2017-07-20 | 461 | 463 | 460 | 462 | 78,000 | 462 |
| 2017-07-19 | 453 | 462 | 453 | 461 | 101,000 | 461 |
| 2017-07-18 | 456 | 456 | 450 | 453 | 41,000 | 453 |
| 2017-07-14 | 457 | 459 | 455 | 456 | 46,000 | 456 |
| 2017-07-13 | 470 | 470 | 456 | 456 | 223,000 | 456 |
| 2017-07-12 | 465 | 471 | 464 | 469 | 93,000 | 469 |
| 2017-07-11 | 473 | 473 | 465 | 466 | 71,000 | 466 |
| 2017-07-10 | 464 | 473 | 461 | 470 | 117,000 | 470 |
| 2017-07-07 | 460 | 463 | 456 | 461 | 106,000 | 461 |
| 2017-07-06 | 459 | 468 | 459 | 463 | 177,000 | 463 |
| 2017-07-05 | 451 | 466 | 449 | 460 | 151,000 | 460 |
| 2017-07-04 | 467 | 467 | 452 | 452 | 140,000 | 452 |
| 2017-07-03 | 468 | 473 | 466 | 467 | 90,000 | 467 |
| 2017-06-30 | 463 | 473 | 461 | 470 | 150,000 | 470 |
| 2017-06-29 | 447 | 474 | 446 | 470 | 271,000 | 470 |
| 2017-06-28 | 448 | 450 | 441 | 447 | 190,000 | 447 |
| 2017-06-27 | 457 | 457 | 450 | 450 | 88,000 | 450 |
| 2017-06-26 | 458 | 462 | 454 | 459 | 173,000 | 459 |
| 2017-06-23 | 472 | 472 | 451 | 457 | 235,000 | 457 |
| 2017-06-22 | 474 | 475 | 469 | 472 | 128,000 | 472 |
| 2017-06-21 | 480 | 480 | 473 | 474 | 161,000 | 474 |
| 2017-06-20 | 490 | 490 | 481 | 481 | 221,000 | 481 |
| 2017-06-19 | 481 | 490 | 478 | 490 | 193,000 | 490 |
| 2017-06-16 | 479 | 486 | 476 | 482 | 245,000 | 482 |
| 2017-06-15 | 485 | 485 | 477 | 478 | 117,000 | 478 |
| 2017-06-14 | 481 | 487 | 475 | 483 | 227,000 | 483 |
| 2017-06-13 | 493 | 494 | 481 | 481 | 170,000 | 481 |
| 2017-06-12 | 485 | 494 | 482 | 491 | 213,000 | 491 |
| 2017-06-09 | 488 | 493 | 473 | 488 | 416,000 | 488 |
| 2017-06-08 | 489 | 493 | 477 | 487 | 271,000 | 487 |
| 2017-06-07 | 466 | 490 | 463 | 488 | 389,000 | 488 |
| 2017-06-06 | 472 | 474 | 460 | 468 | 216,000 | 468 |
| 2017-06-05 | 466 | 475 | 455 | 474 | 303,000 | 474 |
| 2017-06-02 | 455 | 468 | 452 | 467 | 303,000 | 467 |
| 2017-06-01 | 449 | 459 | 446 | 451 | 213,000 | 451 |
| 2017-05-31 | 439 | 454 | 432 | 452 | 346,000 | 452 |
| 2017-05-30 | 440 | 440 | 435 | 439 | 116,000 | 439 |
| 2017-05-29 | 440 | 445 | 439 | 442 | 226,000 | 442 |
| 2017-05-26 | 449 | 449 | 433 | 444 | 213,000 | 444 |
| 2017-05-25 | 445 | 450 | 444 | 448 | 226,000 | 448 |
| 2017-05-24 | 444 | 449 | 433 | 449 | 366,000 | 449 |
| 2017-05-23 | 428 | 440 | 425 | 440 | 183,000 | 440 |
| 2017-05-22 | 432 | 432 | 425 | 430 | 144,000 | 430 |
| 2017-05-19 | 417 | 430 | 414 | 429 | 385,000 | 429 |
| 2017-05-18 | 398 | 418 | 397 | 418 | 248,000 | 418 |
| 2017-05-17 | 394 | 406 | 391 | 404 | 483,000 | 404 |
| 2017-05-16 | 388 | 398 | 383 | 396 | 344,000 | 396 |
| 2017-05-15 | 396 | 398 | 383 | 388 | 491,000 | 388 |
| 2017-05-12 | 355 | 361 | 355 | 361 | 77,000 | 361 |
| 2017-05-11 | 358 | 358 | 354 | 357 | 167,000 | 357 |
| 2017-05-10 | 355 | 356 | 353 | 355 | 71,000 | 355 |
| 2017-05-09 | 350 | 355 | 348 | 355 | 116,000 | 355 |
| 2017-05-08 | 349 | 352 | 346 | 350 | 126,000 | 350 |
| 2017-05-02 | 341 | 347 | 341 | 345 | 40,000 | 345 |
| 2017-05-01 | 345 | 345 | 341 | 344 | 36,000 | 344 |
| 2017-04-28 | 342 | 349 | 342 | 345 | 180,000 | 345 |
| 2017-04-27 | 339 | 342 | 338 | 339 | 123,000 | 339 |
| 2017-04-26 | 337 | 339 | 337 | 339 | 58,000 | 339 |
| 2017-04-25 | 332 | 336 | 332 | 336 | 62,000 | 336 |
| 2017-04-24 | 328 | 331 | 326 | 330 | 74,000 | 330 |
| 2017-04-21 | 325 | 326 | 322 | 324 | 47,000 | 324 |
| 2017-04-20 | 319 | 325 | 319 | 322 | 48,000 | 322 |
| 2017-04-19 | 320 | 323 | 318 | 322 | 59,000 | 322 |
| 2017-04-18 | 322 | 322 | 320 | 321 | 43,000 | 321 |
| 2017-04-17 | 318 | 320 | 317 | 319 | 61,000 | 319 |
| 2017-04-14 | 323 | 323 | 320 | 320 | 42,000 | 320 |
| 2017-04-13 | 326 | 326 | 323 | 323 | 65,000 | 323 |
| 2017-04-12 | 330 | 332 | 328 | 328 | 109,000 | 328 |
| 2017-04-11 | 332 | 333 | 330 | 332 | 106,000 | 332 |
| 2017-04-10 | 334 | 335 | 331 | 332 | 67,000 | 332 |
| 2017-04-07 | 330 | 336 | 330 | 333 | 127,000 | 333 |
| 2017-04-06 | 330 | 332 | 324 | 326 | 127,000 | 326 |
| 2017-04-05 | 333 | 341 | 331 | 332 | 155,000 | 332 |
| 2017-04-04 | 335 | 336 | 332 | 335 | 127,000 | 335 |
| 2017-04-03 | 333 | 337 | 331 | 335 | 66,000 | 335 |
| 2017-03-31 | 340 | 345 | 332 | 333 | 76,000 | 333 |
| 2017-03-30 | 342 | 345 | 337 | 339 | 69,000 | 339 |
| 2017-03-29 | 347 | 347 | 341 | 343 | 49,000 | 343 |
| 2017-03-28 | 343 | 356 | 343 | 350 | 174,000 | 350 |
| 2017-03-27 | 343 | 343 | 339 | 341 | 92,000 | 341 |
| 2017-03-24 | 343 | 344 | 338 | 343 | 54,000 | 343 |
| 2017-03-23 | 340 | 342 | 338 | 340 | 50,000 | 340 |
| 2017-03-22 | 337 | 342 | 336 | 340 | 82,000 | 340 |
| 2017-03-21 | 341 | 343 | 338 | 340 | 129,000 | 340 |
| 2017-03-17 | 343 | 345 | 342 | 343 | 56,000 | 343 |
| 2017-03-16 | 348 | 348 | 343 | 345 | 113,000 | 345 |
| 2017-03-15 | 350 | 350 | 346 | 347 | 93,000 | 347 |
| 2017-03-14 | 352 | 354 | 351 | 353 | 37,000 | 353 |
| 2017-03-13 | 354 | 354 | 350 | 352 | 50,000 | 352 |
| 2017-03-10 | 350 | 354 | 348 | 354 | 128,000 | 354 |
| 2017-03-09 | 349 | 350 | 348 | 349 | 52,000 | 349 |
| 2017-03-08 | 344 | 349 | 344 | 349 | 93,000 | 349 |
| 2017-03-07 | 344 | 344 | 343 | 343 | 24,000 | 343 |
| 2017-03-06 | 343 | 344 | 342 | 344 | 17,000 | 344 |
| 2017-03-03 | 344 | 347 | 343 | 343 | 55,000 | 343 |
| 2017-03-02 | 346 | 349 | 346 | 347 | 43,000 | 347 |
| 2017-03-01 | 342 | 345 | 340 | 345 | 83,000 | 345 |
| 2017-02-28 | 343 | 343 | 341 | 342 | 61,000 | 342 |
| 2017-02-27 | 341 | 344 | 341 | 342 | 46,000 | 342 |
| 2017-02-24 | 346 | 348 | 346 | 346 | 43,000 | 346 |
| 2017-02-23 | 346 | 347 | 344 | 347 | 34,000 | 347 |
| 2017-02-22 | 346 | 348 | 345 | 346 | 47,000 | 346 |
| 2017-02-21 | 344 | 346 | 344 | 346 | 40,000 | 346 |
| 2017-02-20 | 342 | 346 | 341 | 345 | 38,000 | 345 |
| 2017-02-17 | 344 | 344 | 342 | 342 | 31,000 | 342 |
| 2017-02-16 | 348 | 348 | 343 | 346 | 47,000 | 346 |
| 2017-02-15 | 348 | 348 | 347 | 347 | 77,000 | 347 |
| 2017-02-14 | 343 | 347 | 340 | 344 | 89,000 | 344 |
| 2017-02-13 | 338 | 343 | 337 | 343 | 82,000 | 343 |
| 2017-02-10 | 338 | 340 | 335 | 337 | 98,000 | 337 |
| 2017-02-09 | 336 | 337 | 333 | 333 | 45,000 | 333 |
| 2017-02-08 | 335 | 338 | 333 | 338 | 61,000 | 338 |
| 2017-02-07 | 334 | 338 | 334 | 335 | 50,000 | 335 |
| 2017-02-06 | 336 | 336 | 335 | 335 | 49,000 | 335 |
| 2017-02-03 | 338 | 338 | 335 | 336 | 53,000 | 336 |
| 2017-02-02 | 344 | 344 | 334 | 336 | 86,000 | 336 |
| 2017-02-01 | 341 | 341 | 338 | 341 | 52,000 | 341 |
| 2017-01-31 | 340 | 342 | 340 | 341 | 53,000 | 341 |
| 2017-01-30 | 347 | 347 | 343 | 345 | 80,000 | 345 |
| 2017-01-27 | 349 | 349 | 345 | 348 | 57,000 | 348 |
| 2017-01-26 | 347 | 348 | 344 | 348 | 56,000 | 348 |
| 2017-01-25 | 349 | 349 | 343 | 344 | 61,000 | 344 |
| 2017-01-24 | 341 | 343 | 340 | 342 | 54,000 | 342 |
| 2017-01-23 | 345 | 345 | 342 | 342 | 70,000 | 342 |
| 2017-01-20 | 346 | 348 | 342 | 348 | 68,000 | 348 |
| 2017-01-19 | 345 | 351 | 344 | 346 | 46,000 | 346 |
| 2017-01-18 | 346 | 346 | 336 | 343 | 137,000 | 343 |
| 2017-01-17 | 354 | 354 | 345 | 348 | 115,000 | 348 |
| 2017-01-16 | 353 | 354 | 350 | 351 | 66,000 | 351 |
| 2017-01-13 | 348 | 354 | 348 | 353 | 113,000 | 353 |
| 2017-01-12 | 355 | 355 | 346 | 348 | 290,000 | 348 |
| 2017-01-11 | 356 | 357 | 354 | 355 | 120,000 | 355 |
| 2017-01-10 | 355 | 355 | 338 | 354 | 268,000 | 354 |
| 2017-01-06 | 361 | 361 | 352 | 355 | 225,000 | 355 |
| 2017-01-05 | 363 | 364 | 359 | 361 | 200,000 | 361 |
| 2017-01-04 | 350 | 361 | 350 | 361 | 323,000 | 361 |
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