1882 東亜道路工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,0953,1003,0503,07512,100307.50
2018-12-273,0753,0803,0153,08028,400308
2018-12-262,9502,9782,9092,92820,600292.80
2018-12-253,0103,0302,8682,90072,200290
2018-12-213,2003,2103,0603,14042,000314
2018-12-203,2803,3253,2553,27032,000327
2018-12-193,3303,4803,2753,34062,900334
2018-12-183,1803,3653,1553,30577,200330.50
2018-12-173,1953,3353,1853,19538,600319.50
2018-12-143,2603,3753,1553,16542,800316.50
2018-12-133,1803,2803,1553,25063,100325
2018-12-123,0853,1553,0853,14519,900314.50
2018-12-113,1103,1203,0503,08527,400308.50
2018-12-103,1103,1153,0753,09022,000309
2018-12-073,1153,1353,0703,11011,300311
2018-12-063,1353,1353,1103,11512,400311.50
2018-12-053,1053,1603,1053,12512,600312.50
2018-12-043,2403,2503,1503,15027,700315
2018-12-033,2503,2853,2453,2709,000327
2018-11-303,2253,2603,2003,2509,100325
2018-11-293,2303,2653,2253,22510,400322.50
2018-11-283,2003,2403,1953,23014,000323
2018-11-273,1303,2203,1303,20011,700320
2018-11-263,1453,1653,0903,12528,200312.50
2018-11-223,1503,1803,1203,18011,400318
2018-11-213,1353,1753,1153,15530,800315.50
2018-11-203,1653,1853,1453,17024,000317
2018-11-193,1453,1803,1453,17516,200317.50
2018-11-163,2153,2203,1753,19522,100319.50
2018-11-153,2003,2853,2003,21518,800321.50
2018-11-143,3903,4103,2853,29024,500329
2018-11-133,5203,5203,3553,38024,900338
2018-11-123,5753,6153,5703,5708,300357
2018-11-093,5803,5803,5553,5805,500358
2018-11-083,6103,6353,5603,5806,100358
2018-11-073,6453,6453,5503,55511,200355.50
2018-11-063,5353,6403,5353,6107,800361
2018-11-053,5603,6203,5553,5659,400356.50
2018-11-023,5753,6203,5703,5959,100359.50
2018-11-013,5853,6403,5703,61510,800361.50
2018-10-313,6303,6303,5353,61010,700361
2018-10-303,3903,5603,3903,56014,900356
2018-10-293,4403,4953,4253,46015,900346
2018-10-263,4903,5153,4453,46517,500346.50
2018-10-253,5303,5353,4653,48023,100348
2018-10-243,5603,5803,5203,57513,700357.50
2018-10-233,5253,5603,5103,56016,100356
2018-10-223,5303,5703,5053,5559,400355.50
2018-10-193,5553,5703,5203,56511,200356.50
2018-10-183,5803,5853,5503,56010,600356
2018-10-173,5703,6103,5703,60014,100360
2018-10-163,5203,5603,5103,56012,000356
2018-10-153,5603,5653,5153,52516,300352.50
2018-10-123,5453,5853,5403,56011,500356
2018-10-113,6203,6203,5503,58518,300358.50
2018-10-103,6553,7003,6453,66017,000366
2018-10-093,6653,6903,6553,66517,700366.50
2018-10-053,6953,7303,6803,69513,700369.50
2018-10-043,7353,7553,7003,7308,700373
2018-10-033,7453,7603,7153,73010,300373
2018-10-023,7903,8353,7503,7559,600375.50
2018-10-013,7953,8103,7703,7909,100379
2018-09-283,8353,8453,7853,81517,000381.50
2018-09-273,8503,8803,8303,83513,900383.50
2018-09-263,8503,8803,7953,88012,900388
2018-09-253,7753,8503,7753,85022,500385
2018-09-213,7003,8203,7003,80526,600380.50
2018-09-203,6853,7003,6353,70013,600370
2018-09-193,5803,7253,5803,69022,300369
2018-09-183,5253,5703,5153,56019,000356
2018-09-143,4903,5353,4903,51517,500351.50
2018-09-133,4753,5103,4753,48510,800348.50
2018-09-123,4903,5003,4703,47518,300347.50
2018-09-113,5853,5853,4853,49022,700349
2018-09-103,6103,6303,5553,56515,300356.50
2018-09-073,6503,6853,6003,62520,600362.50
2018-09-063,5903,6703,5853,64515,700364.50
2018-09-053,5403,5853,5403,5707,900357
2018-09-043,5403,5753,5203,5409,100354
2018-09-033,5853,5853,5253,5609,400356
2018-08-313,5803,5853,5653,5754,600357.50
2018-08-303,6153,6353,5803,5907,100359
2018-08-293,6153,6253,5853,6055,800360.50
2018-08-283,6353,6603,5903,61510,500361.50
2018-08-273,6253,6653,6153,6356,100363.50
2018-08-243,6653,6653,5953,6208,100362
2018-08-233,5953,6803,5953,6809,300368
2018-08-223,5403,6153,5403,6108,500361
2018-08-213,5503,5703,5153,5508,000355
2018-08-203,5853,5853,5353,5508,500355
2018-08-173,6503,6503,5853,5957,800359.50
2018-08-163,6653,6653,6003,6209,000362
2018-08-153,7503,7703,6703,6909,400369
2018-08-143,6253,8103,6203,80011,200380
2018-08-133,6303,6903,6153,6256,000362.50
2018-08-103,6503,7403,6203,6909,400369
2018-08-093,6103,7153,5603,69023,700369
2018-08-083,7403,8003,6853,72510,000372.50
2018-08-073,6553,7703,6553,7457,200374.50
2018-08-063,7103,7603,6553,68013,300368
2018-08-033,8003,8003,7403,7657,400376.50
2018-08-023,8503,8653,7803,8008,000380
2018-08-013,8603,8603,8153,8256,700382.50
2018-07-313,9153,9153,8003,8308,500383
2018-07-303,8903,9353,8353,9157,600391.50
2018-07-273,8703,9403,8653,89010,100389
2018-07-263,8203,8903,8003,8908,800389
2018-07-253,8253,8353,7853,80010,900380
2018-07-243,7303,7903,7303,7805,000378
2018-07-233,6903,7553,6803,7106,300371
2018-07-203,7553,7553,6753,67512,700367.50
2018-07-193,7203,8203,6853,75515,000375.50
2018-07-183,7003,7353,6953,72011,800372
2018-07-173,7103,7603,6853,68519,300368.50
2018-07-133,7603,7603,7053,72013,900372
2018-07-123,7753,7803,7253,76010,900376
2018-07-113,9003,9003,7753,77516,400377.50
2018-07-104,0204,0203,8853,88519,400388.50
2018-07-093,7603,9353,7603,90519,400390.50
2018-07-063,6053,7253,6053,70521,500370.50
2018-07-053,6703,6753,6053,60514,900360.50
2018-07-043,7303,7353,6853,70014,000370
2018-07-033,7753,7953,7103,73511,200373.50
2018-07-023,8053,8253,7253,7758,400377.50
2018-06-293,7803,8053,7553,7905,300379
2018-06-283,7903,8003,7603,7802,600378
2018-06-273,8003,8303,7703,7904,200379
2018-06-263,8053,8103,7503,8006,300380
2018-06-253,8503,8503,7853,7905,900379
2018-06-223,8453,8453,8003,8306,200383
2018-06-213,8903,8903,8553,8553,200385.50
2018-06-203,8603,8753,8003,8709,900387
2018-06-193,8503,8903,8503,8654,600386.50
2018-06-183,8803,8803,8503,8655,700386.50
2018-06-153,8903,8953,8403,8508,500385
2018-06-143,9103,9303,8753,8758,000387.50
2018-06-133,9103,9453,9103,9406,300394
2018-06-123,9253,9353,9103,9258,500392.50
2018-06-113,9453,9453,8853,9106,500391
2018-06-083,9403,9753,9303,9457,200394.50
2018-06-073,9503,9803,9303,9803,800398
2018-06-063,9353,9603,9203,9504,900395
2018-06-053,9754,0003,9353,9606,100396
2018-06-043,9503,9853,9353,9754,600397.50
2018-06-013,8703,9053,8703,9053,600390.50
2018-05-313,8753,9353,8403,8706,500387
2018-05-303,8603,8853,8553,8705,100387
2018-05-294,0054,0253,8653,94518,100394.50
2018-05-284,0954,0954,0004,0057,600400.50
2018-05-254,0404,1104,0404,1054,700410.50
2018-05-244,0354,0603,9954,0457,400404.50
2018-05-234,0654,0804,0154,0607,400406
2018-05-224,0904,0954,0604,0603,300406
2018-05-214,0954,1154,0954,1151,500411.50
2018-05-184,0804,0954,0654,0953,800409.50
2018-05-174,0854,0954,0754,0802,900408
2018-05-164,0904,1054,0704,0955,200409.50
2018-05-154,0254,1453,9204,14518,500414.50
2018-05-143,9053,9603,9053,9556,700395.50
2018-05-113,8703,8953,8653,8855,100388.50
2018-05-103,9203,9203,8753,8854,100388.50
2018-05-093,9303,9303,9103,9203,000392
2018-05-083,8953,9403,8953,9356,600393.50
2018-05-073,9003,9003,8553,8956,200389.50
2018-05-023,8703,8803,8603,8755,100387.50
2018-05-013,9103,9103,8603,8704,900387
2018-04-273,9503,9553,9053,91012,600391
2018-04-263,9053,9853,9053,9608,600396
2018-04-253,9003,9253,9003,9208,000392
2018-04-243,8703,9053,8553,9054,200390.50
2018-04-233,8803,8953,8553,8656,300386.50
2018-04-203,8553,8953,8553,8806,000388
2018-04-193,8603,9003,8553,85526,200385.50
2018-04-183,8453,9453,8453,88511,500388.50
2018-04-173,8603,9153,8153,84037,900384
2018-04-164,1004,1004,0454,0705,100407
2018-04-134,0854,1154,0654,0905,700409
2018-04-124,0854,0854,0604,0752,000407.50
2018-04-114,0704,0954,0404,0854,800408.50
2018-04-104,0404,0954,0304,0706,500407
2018-04-094,0054,0353,9904,0354,600403.50
2018-04-064,0354,0354,0054,0053,700400.50
2018-04-054,0404,0704,0354,0354,200403.50
2018-04-044,0254,0854,0204,0357,400403.50
2018-04-034,0254,0253,9804,0053,600400.50
2018-03-304,0754,0853,9954,06011,200406
2018-03-294,0254,1103,9854,01512,700401.50
2018-03-283,9554,0253,9254,0257,600402.50
2018-03-274,0304,0603,9954,05513,800405.50
2018-03-263,9503,9853,9003,9859,400398.50
2018-03-234,0304,0303,9103,94016,400394
2018-03-224,0704,0804,0354,0556,700405.50
2018-03-204,0354,0854,0304,0756,200407.50
2018-03-194,0754,0904,0204,0357,500403.50
2018-03-164,0604,0854,0554,0603,700406
2018-03-154,1504,1504,0404,04513,600404.50
2018-03-144,1554,1704,1504,1705,300417
2018-03-134,0504,1804,0004,16512,500416.50
2018-03-124,0154,1004,0154,0509,800405
2018-03-093,9904,0553,9803,99512,200399.50
2018-03-084,0654,0703,9703,9809,600398
2018-03-074,1104,1354,0604,0609,100406
2018-03-064,1404,2054,1054,1058,300410.50
2018-03-054,1054,1354,0854,1104,500411
2018-03-024,1104,1254,0954,1057,800410.50
2018-03-014,2104,2154,1304,1556,900415.50
2018-02-284,1654,2504,1654,21010,000421
2018-02-274,2904,2904,1254,16519,200416.50
2018-02-264,2954,3404,2754,2805,500428
2018-02-234,2454,2904,2454,2854,500428.50
2018-02-224,2204,2604,1904,2456,200424.50
2018-02-214,2204,2604,2154,2355,100423.50
2018-02-204,1954,2204,1554,2204,800422
2018-02-194,1004,2704,1004,20014,700420
2018-02-163,9554,0553,9454,04010,600404
2018-02-154,0154,0403,9503,9558,800395.50
2018-02-144,0204,0703,9753,97514,200397.50
2018-02-134,0404,1653,9753,98020,000398
2018-02-093,9953,9953,9053,97011,500397
2018-02-084,0554,1004,0504,0508,400405
2018-02-074,1454,1954,0454,04517,800404.50
2018-02-064,1404,1453,9704,03027,100403
2018-02-054,3254,4004,2254,31022,500431
2018-02-024,3454,3854,3304,37510,300437.50
2018-02-014,3304,3654,3254,3654,600436.50
2018-01-314,3654,4054,3154,31511,500431.50
2018-01-304,4004,4104,3254,36510,400436.50
2018-01-294,4254,4504,3954,4008,500440
2018-01-264,4204,4604,4154,4155,400441.50
2018-01-254,4504,4504,4154,4205,700442
2018-01-244,4454,4604,4404,4553,300445.50
2018-01-234,4454,4654,4204,4459,500444.50
2018-01-224,4504,4754,4154,4505,600445
2018-01-194,4404,4504,4154,4255,300442.50
2018-01-184,5054,5204,4104,41511,900441.50
2018-01-174,5454,5704,5004,5059,600450.50
2018-01-164,5654,5904,5554,5604,400456
2018-01-154,5854,5854,5554,5654,100456.50
2018-01-124,5504,5904,5304,5759,500457.50
2018-01-114,5454,5904,5054,59012,600459
2018-01-104,5004,5504,5004,55011,000455
2018-01-094,4954,5304,4654,53015,400453
2018-01-054,5104,5154,4404,49010,300449
2018-01-044,4804,5154,4504,49511,600449.50

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