1882 東亜道路工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,780	3,820	3,760	3,785	6,400	378.50
2020-12-29	3,745	3,825	3,725	3,815	19,000	381.50
2020-12-28	3,730	3,745	3,665	3,740	23,400	374
2020-12-25	3,700	3,735	3,690	3,720	11,800	372
2020-12-24	3,730	3,750	3,690	3,700	29,000	370
2020-12-23	3,740	3,755	3,695	3,700	16,000	370
2020-12-22	3,780	3,780	3,690	3,740	30,400	374
2020-12-21	3,790	3,810	3,760	3,785	9,400	378.50
2020-12-18	3,860	3,860	3,755	3,815	20,200	381.50
2020-12-17	3,840	3,865	3,780	3,860	16,300	386
2020-12-16	3,920	3,920	3,840	3,850	8,200	385
2020-12-15	3,840	3,910	3,830	3,905	12,900	390.50
2020-12-14	3,915	3,925	3,860	3,875	15,700	387.50
2020-12-11	3,810	3,920	3,800	3,865	47,400	386.50
2020-12-10	3,850	3,850	3,765	3,775	29,200	377.50
2020-12-09	3,715	3,850	3,715	3,850	25,200	385
2020-12-08	3,705	3,720	3,690	3,705	8,900	370.50
2020-12-07	3,730	3,765	3,695	3,700	20,000	370
2020-12-04	3,750	3,750	3,685	3,705	11,100	370.50
2020-12-03	3,700	3,750	3,685	3,750	14,400	375
2020-12-02	3,770	3,770	3,665	3,710	26,900	371
2020-12-01	3,695	3,755	3,630	3,745	31,600	374.50
2020-11-30	3,670	3,730	3,585	3,695	51,700	369.50
2020-11-27	3,640	3,640	3,600	3,630	20,100	363
2020-11-26	3,660	3,670	3,625	3,640	20,400	364
2020-11-25	3,725	3,730	3,625	3,630	26,200	363
2020-11-24	3,670	3,725	3,610	3,680	24,200	368
2020-11-20	3,605	3,650	3,555	3,625	13,600	362.50
2020-11-19	3,540	3,620	3,505	3,575	17,000	357.50
2020-11-18	3,600	3,600	3,505	3,505	25,300	350.50
2020-11-17	3,670	3,695	3,585	3,600	22,400	360
2020-11-16	3,715	3,785	3,660	3,670	34,200	367
2020-11-13	3,700	3,700	3,595	3,595	13,200	359.50
2020-11-12	3,735	3,770	3,645	3,695	15,600	369.50
2020-11-11	3,760	3,795	3,730	3,765	10,200	376.50
2020-11-10	3,770	3,790	3,665	3,720	24,100	372
2020-11-09	3,775	3,775	3,665	3,715	13,800	371.50
2020-11-06	3,755	3,775	3,700	3,775	8,200	377.50
2020-11-05	3,755	3,760	3,665	3,715	11,700	371.50
2020-11-04	3,775	3,775	3,710	3,755	9,200	375.50
2020-11-02	3,580	3,725	3,580	3,725	11,300	372.50
2020-10-30	3,645	3,665	3,550	3,580	10,200	358
2020-10-29	3,610	3,705	3,610	3,675	6,200	367.50
2020-10-28	3,735	3,735	3,665	3,680	9,900	368
2020-10-27	3,575	3,760	3,530	3,695	18,900	369.50
2020-10-26	3,600	3,635	3,535	3,575	9,700	357.50
2020-10-23	3,650	3,650	3,565	3,600	13,300	360
2020-10-22	3,600	3,645	3,560	3,640	7,300	364
2020-10-21	3,590	3,610	3,560	3,610	5,800	361
2020-10-20	3,590	3,590	3,540	3,545	5,000	354.50
2020-10-19	3,580	3,595	3,530	3,580	6,300	358
2020-10-16	3,480	3,570	3,480	3,560	8,300	356
2020-10-15	3,575	3,580	3,495	3,495	11,900	349.50
2020-10-14	3,545	3,555	3,460	3,555	16,800	355.50
2020-10-13	3,660	3,660	3,565	3,590	8,800	359
2020-10-12	3,655	3,655	3,610	3,620	5,800	362
2020-10-09	3,660	3,660	3,590	3,645	5,400	364.50
2020-10-08	3,650	3,660	3,610	3,615	9,200	361.50
2020-10-07	3,655	3,655	3,575	3,630	8,800	363
2020-10-06	3,600	3,680	3,600	3,635	13,000	363.50
2020-10-05	3,535	3,595	3,535	3,575	5,500	357.50
2020-10-02	3,670	3,670	3,510	3,510	12,300	351
2020-09-30	3,770	3,770	3,625	3,625	17,200	362.50
2020-09-29	3,725	3,780	3,680	3,780	17,300	378
2020-09-28	3,615	3,725	3,575	3,725	34,200	372.50
2020-09-25	3,600	3,605	3,555	3,585	10,500	358.50
2020-09-24	3,635	3,635	3,525	3,540	14,200	354
2020-09-23	3,565	3,650	3,550	3,640	13,100	364
2020-09-18	3,500	3,575	3,485	3,545	23,900	354.50
2020-09-17	3,450	3,480	3,430	3,460	10,800	346
2020-09-16	3,400	3,445	3,390	3,445	16,100	344.50
2020-09-15	3,380	3,380	3,330	3,360	8,700	336
2020-09-14	3,365	3,405	3,360	3,380	12,600	338
2020-09-11	3,350	3,410	3,345	3,380	15,800	338
2020-09-10	3,415	3,440	3,365	3,380	18,500	338
2020-09-09	3,345	3,400	3,345	3,395	16,700	339.50
2020-09-08	3,350	3,360	3,310	3,360	15,800	336
2020-09-07	3,355	3,365	3,330	3,350	11,600	335
2020-09-04	3,330	3,375	3,310	3,355	10,500	335.50
2020-09-03	3,370	3,385	3,335	3,355	14,700	335.50
2020-09-02	3,320	3,365	3,275	3,355	20,600	335.50
2020-09-01	3,320	3,335	3,305	3,320	5,800	332
2020-08-31	3,320	3,345	3,310	3,315	9,900	331.50
2020-08-28	3,350	3,350	3,255	3,320	26,300	332
2020-08-27	3,345	3,350	3,330	3,350	2,400	335
2020-08-26	3,365	3,365	3,330	3,335	3,500	333.50
2020-08-25	3,375	3,375	3,335	3,335	8,400	333.50
2020-08-24	3,370	3,370	3,325	3,365	7,600	336.50
2020-08-21	3,325	3,350	3,310	3,345	8,100	334.50
2020-08-20	3,330	3,340	3,320	3,325	8,300	332.50
2020-08-19	3,345	3,350	3,325	3,325	7,800	332.50
2020-08-18	3,350	3,375	3,330	3,345	7,300	334.50
2020-08-17	3,345	3,395	3,340	3,365	23,700	336.50
2020-08-14	3,320	3,345	3,315	3,335	7,300	333.50
2020-08-13	3,355	3,355	3,315	3,330	7,700	333
2020-08-12	3,350	3,420	3,315	3,355	19,800	335.50
2020-08-11	3,370	3,445	3,370	3,420	15,500	342
2020-08-07	3,370	3,405	3,350	3,350	10,600	335
2020-08-06	3,205	3,405	3,205	3,370	14,200	337
2020-08-05	3,215	3,255	3,190	3,230	16,400	323
2020-08-04	3,270	3,300	3,220	3,235	15,300	323.50
2020-08-03	3,370	3,370	3,265	3,270	23,400	327
2020-07-31	3,500	3,500	3,360	3,385	20,500	338.50
2020-07-30	3,360	3,660	3,340	3,605	58,600	360.50
2020-07-29	3,345	3,350	3,285	3,350	13,000	335
2020-07-28	3,210	3,355	3,200	3,350	44,700	335
2020-07-27	3,230	3,230	3,165	3,210	18,300	321
2020-07-22	3,250	3,280	3,185	3,240	20,900	324
2020-07-21	3,270	3,270	3,210	3,250	18,800	325
2020-07-20	3,305	3,305	3,240	3,250	14,600	325
2020-07-17	3,290	3,320	3,270	3,305	9,600	330.50
2020-07-16	3,245	3,320	3,245	3,275	23,000	327.50
2020-07-15	3,235	3,245	3,205	3,245	7,800	324.50
2020-07-14	3,245	3,245	3,185	3,205	15,400	320.50
2020-07-13	3,115	3,255	3,115	3,250	15,600	325
2020-07-10	3,190	3,190	3,075	3,075	25,800	307.50
2020-07-09	3,145	3,165	3,100	3,120	10,500	312
2020-07-08	3,145	3,190	3,130	3,130	11,300	313
2020-07-07	3,185	3,195	3,145	3,165	15,900	316.50
2020-07-06	3,210	3,225	3,170	3,220	13,400	322
2020-07-03	3,200	3,220	3,175	3,210	11,400	321
2020-07-02	3,200	3,220	3,140	3,155	19,200	315.50
2020-07-01	3,260	3,275	3,200	3,200	17,600	320
2020-06-30	3,295	3,300	3,240	3,260	11,600	326
2020-06-29	3,205	3,295	3,200	3,295	15,500	329.50
2020-06-26	3,230	3,285	3,215	3,270	10,700	327
2020-06-25	3,220	3,220	3,160	3,195	13,600	319.50
2020-06-24	3,315	3,315	3,210	3,225	11,900	322.50
2020-06-23	3,280	3,335	3,250	3,330	11,100	333
2020-06-22	3,320	3,320	3,280	3,280	6,700	328
2020-06-19	3,325	3,350	3,265	3,310	22,500	331
2020-06-18	3,285	3,295	3,225	3,270	11,200	327
2020-06-17	3,290	3,295	3,245	3,285	7,700	328.50
2020-06-16	3,250	3,290	3,220	3,290	24,200	329
2020-06-15	3,215	3,315	3,150	3,180	21,500	318
2020-06-12	3,170	3,245	3,085	3,210	84,600	321
2020-06-11	3,275	3,310	3,200	3,200	14,800	320
2020-06-10	3,295	3,310	3,260	3,265	17,300	326.50
2020-06-09	3,230	3,330	3,225	3,305	23,800	330.50
2020-06-08	3,245	3,245	3,180	3,225	16,100	322.50
2020-06-05	3,275	3,275	3,190	3,195	20,800	319.50
2020-06-04	3,305	3,310	3,255	3,260	10,300	326
2020-06-03	3,295	3,325	3,240	3,305	19,800	330.50
2020-06-02	3,245	3,315	3,245	3,295	16,200	329.50
2020-06-01	3,255	3,260	3,210	3,245	9,000	324.50
2020-05-29	3,290	3,320	3,255	3,255	12,900	325.50
2020-05-28	3,260	3,300	3,215	3,290	30,300	329
2020-05-27	3,275	3,275	3,185	3,220	19,100	322
2020-05-26	3,330	3,335	3,250	3,270	18,500	327
2020-05-25	3,300	3,320	3,265	3,275	17,100	327.50
2020-05-22	3,370	3,370	3,235	3,250	31,300	325
2020-05-21	3,405	3,445	3,350	3,365	22,500	336.50
2020-05-20	3,260	3,420	3,260	3,395	40,300	339.50
2020-05-19	3,200	3,295	3,200	3,260	31,800	326
2020-05-18	3,075	3,155	3,020	3,145	24,700	314.50
2020-05-15	3,015	3,165	3,010	3,075	79,600	307.50
2020-05-14	2,928	2,994	2,877	2,885	28,000	288.50
2020-05-13	2,955	2,955	2,901	2,928	11,200	292.80
2020-05-12	2,946	2,970	2,936	2,965	10,200	296.50
2020-05-11	2,896	2,966	2,881	2,941	28,200	294.10
2020-05-08	2,841	2,868	2,820	2,866	21,000	286.60
2020-05-07	2,770	2,826	2,770	2,810	5,900	281
2020-05-01	2,922	2,922	2,770	2,770	27,000	277
2020-04-30	2,918	2,985	2,906	2,906	16,000	290.60
2020-04-28	2,900	2,915	2,826	2,913	10,900	291.30
2020-04-27	2,815	2,918	2,799	2,866	24,200	286.60
2020-04-24	2,814	2,814	2,748	2,811	14,300	281.10
2020-04-23	2,752	2,854	2,720	2,803	25,300	280.30
2020-04-22	2,801	2,801	2,720	2,725	14,400	272.50
2020-04-21	2,796	2,812	2,752	2,812	16,400	281.20
2020-04-20	2,883	2,883	2,807	2,820	21,300	282
2020-04-17	2,886	2,944	2,840	2,881	11,500	288.10
2020-04-16	2,859	2,906	2,809	2,878	12,500	287.80
2020-04-15	2,920	2,930	2,835	2,870	13,800	287
2020-04-14	2,908	2,944	2,835	2,913	30,500	291.30
2020-04-13	2,999	2,999	2,908	2,908	22,700	290.80
2020-04-10	2,956	2,985	2,899	2,985	10,200	298.50
2020-04-09	2,985	2,987	2,893	2,945	14,400	294.50
2020-04-08	2,892	2,995	2,892	2,985	12,300	298.50
2020-04-07	2,978	2,978	2,852	2,941	9,500	294.10
2020-04-06	2,744	2,969	2,694	2,928	36,700	292.80
2020-04-03	2,758	2,792	2,692	2,724	11,000	272.40
2020-04-02	2,769	2,858	2,711	2,721	14,700	272.10
2020-04-01	2,980	2,980	2,858	2,869	18,100	286.90
2020-03-31	3,045	3,045	2,910	3,000	18,500	300
2020-03-30	3,150	3,150	2,918	3,065	36,500	306.50
2020-03-27	3,100	3,275	3,070	3,275	45,900	327.50
2020-03-26	3,000	3,085	2,927	3,075	26,200	307.50
2020-03-25	2,954	3,045	2,898	3,045	31,700	304.50
2020-03-24	2,712	2,855	2,686	2,854	28,900	285.40
2020-03-23	2,599	2,727	2,508	2,705	63,800	270.50
2020-03-19	2,687	2,764	2,575	2,575	27,500	257.50
2020-03-18	2,887	2,888	2,685	2,685	31,900	268.50
2020-03-17	2,638	2,895	2,606	2,877	50,600	287.70
2020-03-16	2,702	2,754	2,601	2,661	31,600	266.10
2020-03-13	2,678	2,728	2,604	2,685	28,800	268.50
2020-03-12	2,925	2,925	2,801	2,828	23,200	282.80
2020-03-11	2,914	3,025	2,914	2,949	24,800	294.90
2020-03-10	2,894	2,951	2,715	2,931	32,600	293.10
2020-03-09	2,985	2,985	2,850	2,894	30,700	289.40
2020-03-06	3,055	3,065	3,000	3,005	23,900	300.50
2020-03-05	3,110	3,160	3,090	3,090	10,100	309
2020-03-04	3,100	3,145	3,080	3,100	15,800	310
2020-03-03	3,205	3,235	3,110	3,135	27,100	313.50
2020-03-02	3,070	3,255	3,070	3,200	24,900	320
2020-02-28	3,100	3,170	3,055	3,070	26,300	307
2020-02-27	3,310	3,310	3,170	3,170	23,300	317
2020-02-26	3,220	3,320	3,200	3,320	22,100	332
2020-02-25	3,225	3,285	3,215	3,245	28,900	324.50
2020-02-21	3,360	3,390	3,360	3,365	16,000	336.50
2020-02-20	3,425	3,425	3,360	3,360	10,900	336
2020-02-19	3,375	3,410	3,375	3,390	10,400	339
2020-02-18	3,395	3,395	3,380	3,380	8,800	338
2020-02-17	3,435	3,435	3,380	3,425	24,500	342.50
2020-02-14	3,510	3,545	3,425	3,435	24,000	343.50
2020-02-13	3,510	3,510	3,465	3,465	17,400	346.50
2020-02-12	3,535	3,535	3,480	3,505	8,200	350.50
2020-02-10	3,590	3,590	3,485	3,500	17,800	350
2020-02-07	3,540	3,590	3,510	3,590	9,500	359
2020-02-06	3,510	3,550	3,480	3,540	14,100	354
2020-02-05	3,445	3,505	3,435	3,440	24,100	344
2020-02-04	3,415	3,465	3,415	3,445	12,300	344.50
2020-02-03	3,385	3,445	3,385	3,415	8,500	341.50
2020-01-31	3,440	3,485	3,440	3,445	8,600	344.50
2020-01-30	3,515	3,525	3,420	3,445	14,400	344.50
2020-01-29	3,475	3,520	3,465	3,515	13,900	351.50
2020-01-28	3,455	3,480	3,415	3,465	14,400	346.50
2020-01-27	3,490	3,515	3,470	3,485	8,600	348.50
2020-01-24	3,610	3,610	3,525	3,545	16,700	354.50
2020-01-23	3,620	3,620	3,590	3,605	9,100	360.50
2020-01-22	3,690	3,690	3,590	3,615	18,700	361.50
2020-01-21	3,670	3,715	3,650	3,680	30,100	368
2020-01-20	3,535	3,665	3,500	3,665	50,000	366.50
2020-01-17	3,455	3,535	3,450	3,510	15,700	351
2020-01-16	3,490	3,490	3,445	3,445	23,700	344.50
2020-01-15	3,540	3,540	3,455	3,495	21,100	349.50
2020-01-14	3,595	3,595	3,525	3,540	10,200	354
2020-01-10	3,535	3,610	3,535	3,590	16,200	359
2020-01-09	3,585	3,600	3,535	3,535	19,600	353.50
2020-01-08	3,550	3,590	3,465	3,585	26,100	358.50
2020-01-07	3,545	3,590	3,545	3,570	5,600	357
2020-01-06	3,540	3,550	3,495	3,545	13,300	354.50

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