1882 東亜道路工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-305,7405,8105,7405,8005,200580
2022-12-295,6505,7405,6105,7406,000574
2022-12-285,7205,7805,6805,7405,900574
2022-12-275,7005,7505,7005,7203,200572
2022-12-265,7405,7505,6805,7002,400570
2022-12-235,8705,8705,7505,7504,100575
2022-12-225,8605,9505,8005,8306,500583
2022-12-215,8805,8805,7705,7707,500577
2022-12-205,9406,0005,8605,8706,300587
2022-12-195,8605,9105,8605,9003,400590
2022-12-165,9005,9405,8505,8503,900585
2022-12-155,8505,9405,8505,8803,400588
2022-12-145,8205,8905,8105,8502,300585
2022-12-135,8005,8705,8005,8305,900583
2022-12-125,8405,8705,8005,8005,900580
2022-12-096,0406,0405,8405,89014,500589
2022-12-085,8305,8505,7605,8409,300584
2022-12-075,8005,8905,7705,8003,200580
2022-12-065,8205,8605,7905,8006,000580
2022-12-055,8705,8705,8205,8503,900585
2022-12-025,8705,9905,8205,9308,400593
2022-12-016,1706,1705,9505,9807,900598
2022-11-306,1706,1906,1006,1005,900610
2022-11-296,2306,2306,1306,1408,100614
2022-11-286,1706,2906,1406,2307,600623
2022-11-256,0506,2706,0206,27015,300627
2022-11-246,1006,1005,9606,0009,800600
2022-11-225,8606,0005,8606,00016,400600
2022-11-215,7705,8605,6905,86022,100586
2022-11-185,7905,8305,7205,7206,300572
2022-11-175,7205,7505,6505,7503,700575
2022-11-165,6705,6705,6205,6403,100564
2022-11-155,5505,6805,5405,67010,200567
2022-11-145,8405,9005,5305,53022,200553
2022-11-116,0306,0305,8405,98015,500598
2022-11-106,0306,0506,0006,0306,000603
2022-11-095,9806,0405,9806,0408,900604
2022-11-085,9406,0205,9406,00022,000600
2022-11-075,9205,9905,9105,96012,900596
2022-11-045,9005,9605,9005,9608,800596
2022-11-025,9706,0105,9305,9507,700595
2022-11-015,9706,0105,9505,9808,000598
2022-10-315,9906,0205,9806,0203,900602
2022-10-285,9706,0305,9506,00027,800600
2022-10-276,0106,0105,9605,9802,300598
2022-10-266,0206,0806,0106,0105,000601
2022-10-256,0506,0505,9406,01011,300601
2022-10-246,0106,0105,9605,9605,800596
2022-10-216,0006,0405,9906,0106,100601
2022-10-205,9706,0105,9506,0005,500600
2022-10-195,9806,0005,9405,9706,400597
2022-10-185,9506,0405,9506,00013,100600
2022-10-175,9405,9705,9105,9503,700595
2022-10-145,9805,9805,9305,9409,800594
2022-10-135,9105,9705,8905,94013,300594
2022-10-125,8605,9105,8605,8904,300589
2022-10-115,8705,9205,8505,88010,500588
2022-10-075,8705,9405,8705,9009,200590
2022-10-065,8705,9305,8105,91016,400591
2022-10-055,8505,9105,8405,87012,400587
2022-10-045,8905,8905,8405,8506,200585
2022-10-035,8405,9005,8205,8307,600583
2022-09-305,9105,9105,7705,84015,100584
2022-09-296,0406,0405,8805,95010,000595
2022-09-285,9305,9305,7905,8509,500585
2022-09-275,9905,9905,9005,9406,900594
2022-09-265,9906,0205,9205,9307,800593
2022-09-226,0306,0305,9806,0004,700600
2022-09-216,0206,0305,9605,9604,700596
2022-09-205,9406,0505,9406,0108,800601
2022-09-165,9405,9505,8905,9408,600594
2022-09-156,0006,0105,8905,9409,500594
2022-09-145,9606,0205,9506,0009,100600
2022-09-135,9206,0205,9206,0003,800600
2022-09-126,0406,0405,9505,9903,900599
2022-09-095,9806,0205,9106,02018,200602
2022-09-085,8105,9105,8105,9108,200591
2022-09-075,8305,8305,7705,8108,400581
2022-09-065,8505,8705,7705,82010,200582
2022-09-055,9005,9005,8505,8606,100586
2022-09-025,9005,9405,8505,9205,800592
2022-09-015,8805,9405,8605,9405,900594
2022-08-315,9405,9705,9005,9004,700590
2022-08-305,8905,9505,8905,9403,600594
2022-08-295,8505,9305,8505,9308,500593
2022-08-265,9405,9405,8505,9003,700590
2022-08-255,9205,9305,8605,9007,100590
2022-08-245,8705,9105,8705,9004,200590
2022-08-235,8605,9105,8305,8804,400588
2022-08-225,8405,9305,8305,9004,700590
2022-08-195,8705,9705,8505,94012,000594
2022-08-185,8805,9005,8505,8706,400587
2022-08-175,8605,9805,8305,8808,900588
2022-08-165,8305,9005,8105,8608,500586
2022-08-155,9605,9605,7705,85024,200585
2022-08-126,0006,0205,8605,93013,900593
2022-08-105,9806,0005,9306,00011,100600
2022-08-095,9805,9805,9005,9207,000592
2022-08-085,9006,0205,9006,0109,400601
2022-08-055,8505,9405,8505,9307,100593
2022-08-045,8305,8805,8305,8706,600587
2022-08-035,8005,8705,7905,8705,100587
2022-08-025,9205,9205,8505,8604,300586
2022-08-015,9505,9705,9105,9307,200593
2022-07-296,0106,0105,9005,9505,300595
2022-07-286,0206,0305,9006,0107,700601
2022-07-275,8805,9605,8805,9209,100592
2022-07-265,9606,0205,9305,9807,300598
2022-07-255,9505,9605,8905,96013,400596
2022-07-225,8105,8605,7805,8606,700586
2022-07-215,7705,8205,7405,7406,600574
2022-07-205,6805,7705,6805,7604,300576
2022-07-195,6905,7005,6705,6803,900568
2022-07-155,6605,7005,6405,7004,900570
2022-07-145,7205,7805,6605,6605,800566
2022-07-135,5705,9005,5605,70024,200570
2022-07-125,6705,6705,5905,6406,100564
2022-07-115,6905,7205,6405,71023,300571
2022-07-085,5605,6505,5605,59011,700559
2022-07-075,6005,6505,5605,6205,000562
2022-07-065,6705,6705,5905,6106,800561
2022-07-055,7005,7005,6505,6904,200569
2022-07-045,7005,7105,6205,71025,400571
2022-07-015,7005,7005,6305,7008,400570
2022-06-305,7805,7805,5705,73013,200573
2022-06-295,6505,7605,6105,75019,000575
2022-06-285,5705,7105,5705,65016,300565
2022-06-275,5905,6205,5505,6107,100561
2022-06-245,6005,6005,4805,57014,500557
2022-06-235,5305,5305,3505,4708,900547
2022-06-225,5105,6305,4705,52016,400552
2022-06-215,4005,5305,4005,53015,300553
2022-06-205,4005,4305,3505,4009,600540
2022-06-175,4605,4605,3905,4306,300543
2022-06-165,4305,5305,4305,48012,900548
2022-06-155,4205,5205,4005,40013,100540
2022-06-145,4905,5405,4805,51010,500551
2022-06-135,4005,5505,4005,5207,000552
2022-06-105,5905,5905,5505,5506,200555
2022-06-095,6005,6505,5405,59013,000559
2022-06-085,5105,6005,5105,5806,300558
2022-06-075,5705,6105,4505,5109,700551
2022-06-065,5705,6005,5505,5607,700556
2022-06-035,4305,6105,4305,5709,100557
2022-06-025,5505,5805,4905,5008,100550
2022-06-015,3505,6305,3505,60023,100560
2022-05-315,3405,3605,3005,3506,300535
2022-05-305,2505,3805,2505,34021,300534
2022-05-275,2905,3205,2105,25022,900525
2022-05-265,2005,2505,1805,2508,900525
2022-05-255,1505,2005,1105,2009,300520
2022-05-245,1205,2005,0705,15012,400515
2022-05-235,0805,1204,9055,12011,400512
2022-05-205,0305,0804,9705,0806,600508
2022-05-195,0805,0804,9305,03010,400503
2022-05-185,0305,0804,9955,0808,800508
2022-05-175,0505,0705,0005,0707,900507
2022-05-165,0705,0704,9055,05015,300505
2022-05-134,9405,0704,9405,0708,800507
2022-05-124,9905,0004,9304,93012,700493
2022-05-115,0305,0604,9954,9955,200499.50
2022-05-105,0805,0805,0005,0406,000504
2022-05-095,0105,0905,0105,0906,100509
2022-05-065,0505,0505,0005,0007,500500
2022-05-025,0005,0504,9605,0507,300505
2022-04-284,8805,0104,8805,0009,700500
2022-04-274,8354,9354,8254,90019,900490
2022-04-264,9104,9104,8154,86010,300486
2022-04-254,9604,9604,8854,9158,000491.50
2022-04-224,9254,9654,8904,9606,700496
2022-04-214,9604,9654,8904,9259,000492.50
2022-04-204,9504,9654,9154,9605,900496
2022-04-194,9605,0204,9404,9506,500495
2022-04-185,0205,0304,8704,94017,200494
2022-04-155,0205,0504,9955,0206,500502
2022-04-144,9455,0404,9455,0208,100502
2022-04-134,8604,9454,8604,94518,300494.50
2022-04-124,8454,9704,8354,91516,300491.50
2022-04-114,8954,8954,8254,84514,100484.50
2022-04-084,8454,8704,8054,87016,400487
2022-04-074,8004,8504,7754,84510,100484.50
2022-04-064,8754,8904,8304,8308,100483
2022-04-054,8254,8804,8004,87510,800487.50
2022-04-044,8004,8354,7904,8058,600480.50
2022-04-014,7254,8004,7254,8007,200480
2022-03-314,8604,9304,8154,82014,700482
2022-03-304,8154,9054,7804,89512,200489.50
2022-03-295,0405,0404,9604,99519,700499.50
2022-03-285,0505,0905,0105,0507,200505
2022-03-255,1505,1505,0405,0408,800504
2022-03-245,0805,1305,0605,13010,000513
2022-03-235,0505,1004,9855,08015,000508
2022-03-225,0205,0505,0005,05010,300505
2022-03-184,9805,0604,9805,0607,700506
2022-03-174,9955,0204,9355,02011,000502
2022-03-165,0205,0304,9604,9858,100498.50
2022-03-154,9605,0304,9605,0205,900502
2022-03-144,9654,9854,9454,9605,600496
2022-03-114,9054,9854,9054,98010,100498
2022-03-104,9454,9854,9154,98518,100498.50
2022-03-094,7904,8504,7654,82012,500482
2022-03-084,9204,9204,7304,78016,300478
2022-03-074,9855,0104,8804,93513,000493.50
2022-03-045,0205,0604,9704,9854,900498.50
2022-03-035,0005,0504,9855,0208,100502
2022-03-024,9655,0104,9454,9955,000499.50
2022-03-015,0205,0504,9604,9657,600496.50
2022-02-284,9255,0204,9255,02010,000502
2022-02-255,0205,0204,9254,92510,900492.50
2022-02-245,0405,0504,9555,0208,700502
2022-02-225,0305,0304,9855,0208,500502
2022-02-215,0305,0704,9505,0208,400502
2022-02-185,0105,0504,9955,0409,100504
2022-02-174,9655,0204,9655,0206,300502
2022-02-165,0505,0504,9354,96011,500496
2022-02-155,0105,0504,9554,97512,800497.50
2022-02-144,9955,0104,9555,0106,300501
2022-02-105,1305,1304,9905,0609,900506
2022-02-095,0605,1005,0405,1005,900510
2022-02-085,0205,0705,0105,0604,900506
2022-02-074,9855,0304,9555,0206,700502
2022-02-044,9404,9904,9404,9905,500499
2022-02-034,9404,9604,9154,94013,600494
2022-02-025,0105,0204,9254,9259,400492.50
2022-02-015,0005,0304,9404,9407,500494
2022-01-314,8404,9804,8404,9658,600496.50
2022-01-284,7754,8654,7754,84010,000484
2022-01-274,8504,8904,7554,76013,500476
2022-01-264,8904,8904,8354,8406,400484
2022-01-254,9504,9504,8454,89010,500489
2022-01-244,8704,9304,8704,9309,600493
2022-01-214,8304,8504,7404,84017,800484
2022-01-204,7954,8854,7954,84010,000484
2022-01-194,9254,9554,7854,78518,700478.50
2022-01-185,0605,1404,9254,92519,300492.50
2022-01-174,9305,0604,9305,04010,200504
2022-01-144,8754,9504,8754,92011,000492
2022-01-134,8804,9504,8354,87514,700487.50
2022-01-124,8454,9204,8454,9206,300492
2022-01-114,8954,9054,8104,8458,700484.50
2022-01-074,8854,9404,7954,82514,300482.50
2022-01-064,8604,8804,8104,8156,700481.50
2022-01-054,9505,0304,9104,91511,400491.50
2022-01-044,9205,0004,9154,95512,000495.50

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