1882 東亜道路工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304,8304,8904,8204,8504,200485
2021-12-294,8404,9004,8404,9005,300490
2021-12-284,8004,8804,8004,8657,700486.50
2021-12-274,9054,9354,7604,80510,800480.50
2021-12-244,9554,9554,8354,8559,600485.50
2021-12-234,8304,9604,7854,95013,100495
2021-12-224,7304,7804,7104,76012,900476
2021-12-214,6954,7204,6404,66024,700466
2021-12-204,7504,7604,6204,62513,800462.50
2021-12-174,7504,7704,7054,7109,500471
2021-12-164,7554,7804,7154,74510,000474.50
2021-12-154,6654,7404,6654,7405,200474
2021-12-144,7054,7404,6204,66516,100466.50
2021-12-134,7404,7404,6854,7059,000470.50
2021-12-104,8104,8254,7054,74018,600474
2021-12-094,8904,8904,7804,82013,700482
2021-12-084,8954,8954,8204,84512,600484.50
2021-12-074,8104,8904,7804,8757,300487.50
2021-12-064,7504,8054,7404,74010,300474
2021-12-034,6804,7504,6554,7507,100475
2021-12-024,6104,6954,6054,61018,100461
2021-12-014,5854,7304,5804,68017,700468
2021-11-304,7404,7604,6504,65015,700465
2021-11-294,7504,7504,6104,62526,300462.50
2021-11-264,8254,8254,7104,75520,300475.50
2021-11-254,8354,9254,8204,86514,000486.50
2021-11-244,9104,9704,8404,84018,500484
2021-11-224,8154,8804,8154,86010,700486
2021-11-194,9204,9204,8054,86523,500486.50
2021-11-184,9455,0104,9354,94019,200494
2021-11-175,1005,1004,9204,94546,200494.50
2021-11-165,2205,2205,0205,10020,400510
2021-11-155,1805,2505,1205,24015,500524
2021-11-125,1605,1605,0705,09015,300509
2021-11-115,0205,0705,0205,0607,000506
2021-11-105,1805,1805,0305,07021,600507
2021-11-095,1505,2005,0505,08012,400508
2021-11-085,1105,1505,0905,1408,700514
2021-11-055,1405,1605,0805,1107,200511
2021-11-045,1605,1805,1405,1508,300515
2021-11-025,1305,2205,1105,16012,300516
2021-11-015,0905,1505,0505,15010,100515
2021-10-295,0305,1105,0205,06012,000506
2021-10-285,0205,1004,9605,08068,600508
2021-10-275,0205,0504,9805,02013,700502
2021-10-265,0505,1105,0105,05019,100505
2021-10-255,0505,1205,0005,01014,600501
2021-10-224,8455,0204,8454,99528,800499.50
2021-10-214,8904,9004,8204,84512,100484.50
2021-10-204,9204,9704,8954,93511,500493.50
2021-10-194,9354,9354,8854,9205,600492
2021-10-184,9054,9354,8254,93512,700493.50
2021-10-154,9054,9404,8604,94013,000494
2021-10-144,9104,9104,8354,90512,600490.50
2021-10-134,9505,0304,9204,95518,100495.50
2021-10-124,8805,0404,8805,00034,200500
2021-10-114,7104,9204,6854,91056,000491
2021-10-084,6804,7054,5954,66021,200466
2021-10-074,6954,7404,6504,69012,600469
2021-10-064,6404,7454,6204,63548,700463.50
2021-10-054,5704,6504,5354,61012,800461
2021-10-044,6804,6804,5304,59016,400459
2021-10-014,6054,6054,5304,54020,500454
2021-09-304,6504,6804,6054,6309,800463
2021-09-294,6154,7004,6154,65012,200465
2021-09-284,6954,7704,6504,74515,000474.50
2021-09-274,6604,7304,6504,72517,200472.50
2021-09-244,6354,6654,6304,6558,900465.50
2021-09-224,6154,6254,5854,6008,200460
2021-09-214,6054,6704,5954,61522,000461.50
2021-09-174,6854,7754,6454,77527,400477.50
2021-09-164,6354,6854,6254,6859,800468.50
2021-09-154,6754,7704,6454,69510,400469.50
2021-09-144,5854,7504,5854,74520,200474.50
2021-09-134,6004,6604,6004,65510,400465.50
2021-09-104,6804,6804,6054,64017,700464
2021-09-094,6804,6904,6204,64013,800464
2021-09-084,6104,7504,6104,75020,000475
2021-09-074,6004,6504,5854,6309,700463
2021-09-064,5854,6454,5104,5559,900455.50
2021-09-034,5954,6004,5704,58510,000458.50
2021-09-024,5954,5954,5404,5759,200457.50
2021-09-014,5954,6254,5754,5957,800459.50
2021-08-314,5304,6304,5304,59515,100459.50
2021-08-304,5054,5754,5054,54016,900454
2021-08-274,4804,5204,4754,4805,000448
2021-08-264,5204,5304,5154,5202,600452
2021-08-254,4954,5554,4954,5209,400452
2021-08-244,4504,5454,4504,54511,800454.50
2021-08-234,4104,4504,4004,4207,800442
2021-08-204,4804,5004,4104,43521,800443.50
2021-08-194,5754,5754,4904,4958,100449.50
2021-08-184,5604,6054,5254,56013,800456
2021-08-174,5254,5754,5004,52013,400452
2021-08-164,5504,5554,5004,52515,300452.50
2021-08-134,6554,6554,5304,53018,900453
2021-08-124,7104,7104,6204,63014,500463
2021-08-114,6204,7554,6204,70016,300470
2021-08-104,6804,6854,6054,61014,200461
2021-08-064,6804,7204,6554,68515,900468.50
2021-08-054,7254,7454,6654,66521,900466.50
2021-08-044,7204,7554,7154,7553,300475.50
2021-08-034,7104,7804,7104,7406,800474
2021-08-024,7254,7804,7104,71015,600471
2021-07-304,7454,7604,6504,6559,600465.50
2021-07-294,7554,7954,7254,72511,300472.50
2021-07-284,7004,8054,7004,77510,900477.50
2021-07-274,6254,7004,6254,7005,100470
2021-07-264,6454,6504,6104,6259,900462.50
2021-07-214,7104,7104,5954,59516,900459.50
2021-07-204,6304,6554,5854,6408,000464
2021-07-194,6304,6554,5704,6359,800463.50
2021-07-164,6704,6704,6154,6306,000463
2021-07-154,7104,7354,6704,6708,600467
2021-07-144,6954,7304,6954,71015,700471
2021-07-134,6604,7404,6604,72530,000472.50
2021-07-124,6554,7004,6054,63522,700463.50
2021-07-094,5154,5654,4504,52050,200452
2021-07-084,6004,6454,5604,56016,900456
2021-07-074,6404,6654,5954,5959,900459.50
2021-07-064,5854,6604,5854,6557,700465.50
2021-07-054,5954,6854,5804,65516,900465.50
2021-07-024,5854,6454,5854,59528,900459.50
2021-07-014,6304,6354,5804,59511,300459.50
2021-06-304,6804,6854,6004,6009,500460
2021-06-294,5504,6854,5204,68029,700468
2021-06-284,5704,5854,5304,55011,800455
2021-06-254,6054,6054,5504,5507,300455
2021-06-244,5704,5704,5554,5701,000457
2021-06-234,6104,6104,5354,55012,300455
2021-06-224,5854,6154,5804,61010,300461
2021-06-214,4804,5904,4804,53520,200453.50
2021-06-184,5904,5904,5354,55019,100455
2021-06-174,5754,6054,5454,54511,100454.50
2021-06-164,5504,6054,5404,5754,400457.50
2021-06-154,5454,5854,5254,5657,300456.50
2021-06-144,5504,5554,4654,55519,300455.50
2021-06-114,5404,5654,4804,48018,700448
2021-06-104,6004,6004,5654,5905,900459
2021-06-094,5954,5954,5704,5803,700458
2021-06-084,5904,5954,5554,5958,800459.50
2021-06-074,6204,6204,5704,5909,000459
2021-06-044,5654,6054,5554,5757,800457.50
2021-06-034,5504,5854,5254,5654,800456.50
2021-06-024,5504,5754,5154,5358,200453.50
2021-06-014,5354,5554,5004,54012,400454
2021-05-314,5304,6004,5204,5259,300452.50
2021-05-284,5854,5854,5154,5607,700456
2021-05-274,6004,6004,5154,52019,400452
2021-05-264,5304,6154,4954,59012,600459
2021-05-254,6404,6404,5704,5709,900457
2021-05-244,5704,6304,5404,61014,400461
2021-05-214,5254,5854,4904,54515,500454.50
2021-05-204,4654,5504,4654,47511,300447.50
2021-05-194,4404,5454,4404,53018,400453
2021-05-184,4554,4854,4404,44012,300444
2021-05-174,4504,4954,4204,49512,900449.50
2021-05-144,3504,4204,3504,3807,500438
2021-05-134,3254,4304,3004,34514,400434.50
2021-05-124,4804,4804,3554,39015,400439
2021-05-114,4804,5004,4654,48014,300448
2021-05-104,4804,5054,4754,4958,400449.50
2021-05-074,4804,5254,4304,4759,400447.50
2021-05-064,5054,5204,4804,4807,800448
2021-04-304,5054,5654,4704,48512,900448.50
2021-04-284,5004,5154,4804,48522,800448.50
2021-04-274,5004,5854,4904,50540,300450.50
2021-04-264,3154,5254,2204,48577,700448.50
2021-04-234,2454,2904,2204,2658,400426.50
2021-04-224,2054,2354,1554,21517,700421.50
2021-04-214,2354,2604,1504,17018,400417
2021-04-204,3154,3304,2604,29010,800429
2021-04-194,3204,3254,2654,3008,900430
2021-04-164,3504,3504,3204,3254,200432.50
2021-04-154,2804,3404,2754,3258,200432.50
2021-04-144,3454,3454,3054,3305,200433
2021-04-134,2854,3504,2804,3258,700432.50
2021-04-124,2454,2954,2204,2859,200428.50
2021-04-094,2004,2404,1804,22510,900422.50
2021-04-084,2254,2604,2004,22516,600422.50
2021-04-074,2204,2754,2154,2708,300427
2021-04-064,3004,3004,2004,22517,900422.50
2021-04-054,2204,2704,1954,2709,100427
2021-04-024,2704,2704,1354,22018,900422
2021-04-014,2804,2804,2254,24016,700424
2021-03-314,1704,2954,1254,23523,900423.50
2021-03-304,2054,2754,1654,24020,500424
2021-03-294,4004,4254,3404,37525,600437.50
2021-03-264,3604,4104,3454,39015,700439
2021-03-254,2904,3104,2654,2959,100429.50
2021-03-244,3204,3904,2304,23531,200423.50
2021-03-234,3604,4304,3504,39017,900439
2021-03-224,3804,3854,2454,35531,900435.50
2021-03-194,4804,4804,3804,39024,600439
2021-03-184,4704,4954,4004,48018,800448
2021-03-174,4404,5104,3604,48019,900448
2021-03-164,4504,4504,3854,4407,200444
2021-03-154,4104,4504,4004,43515,900443.50
2021-03-124,4504,4604,3654,41025,300441
2021-03-114,3554,4604,3254,46025,600446
2021-03-104,3504,3504,2804,30013,900430
2021-03-094,3654,3654,2754,31512,300431.50
2021-03-084,3304,3754,2804,30517,200430.50
2021-03-054,2004,3004,1954,30023,900430
2021-03-044,1904,2254,1604,22011,800422
2021-03-034,1254,2404,1254,24019,300424
2021-03-024,1604,2054,1154,14014,800414
2021-03-014,0754,2254,0504,15043,100415
2021-02-264,0354,1053,9804,05040,000405
2021-02-254,1204,1354,0504,08048,700408
2021-02-244,1304,1604,0904,09041,200409
2021-02-224,1504,1904,1054,14019,600414
2021-02-194,0454,0904,0354,08516,500408.50
2021-02-184,0954,1104,0254,06521,200406.50
2021-02-174,0404,1004,0204,09513,500409.50
2021-02-164,0304,0403,9854,04014,700404
2021-02-153,9704,0453,9704,03027,800403
2021-02-124,0304,0553,9453,97021,600397
2021-02-104,0004,0503,9454,01527,800401.50
2021-02-093,9254,0453,9054,00033,200400
2021-02-083,8303,9053,8053,90524,000390.50
2021-02-053,8453,8453,7853,83012,200383
2021-02-043,8153,8603,7853,84511,000384.50
2021-02-033,7303,8053,7303,79011,800379
2021-02-023,7303,7553,7103,74011,300374
2021-02-013,7153,7553,7153,7305,100373
2021-01-293,7753,7903,7153,71510,000371.50
2021-01-283,7553,7903,7353,77512,300377.50
2021-01-273,7653,8153,7553,79522,200379.50
2021-01-263,7703,8003,7203,72538,600372.50
2021-01-253,8503,8503,7903,82011,500382
2021-01-223,8153,8453,7903,81016,800381
2021-01-213,8453,8553,8103,8108,000381
2021-01-203,8403,8653,7953,84515,600384.50
2021-01-193,8903,8903,7953,80515,000380.50
2021-01-183,8153,8853,7853,86514,300386.50
2021-01-153,8903,8953,7553,81521,400381.50
2021-01-143,8503,9103,8453,89530,500389.50
2021-01-133,8903,8903,8253,84515,400384.50
2021-01-123,8003,8903,7603,89018,200389
2021-01-083,7153,8453,7153,83028,100383
2021-01-073,7653,7703,7153,71520,300371.50
2021-01-063,7303,7403,6903,69533,000369.50
2021-01-053,7053,7353,6803,70014,700370
2021-01-043,7803,7803,7053,72011,300372

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