1882 東亜道路工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296,6306,6906,6306,69015,8001,338
2023-12-286,7306,7306,6306,63017,9001,326
2023-12-276,7406,7406,6006,71024,6001,342
2023-12-266,7506,7506,6306,68014,3001,336
2023-12-256,8006,8006,6706,70012,1001,340
2023-12-226,6206,7806,6206,77022,7001,354
2023-12-216,7306,7306,6006,61038,0001,322
2023-12-206,6306,7506,6306,75024,5001,350
2023-12-196,6306,6506,5606,63036,5001,326
2023-12-186,6606,6606,5206,61065,6001,322
2023-12-156,8006,8306,5206,61060,4001,322
2023-12-146,8806,8906,7306,79042,6001,358
2023-12-136,8507,0006,8006,82026,2001,364
2023-12-126,7306,8806,7306,82025,8001,364
2023-12-116,6506,7206,5806,72026,8001,344
2023-12-086,7206,7206,5606,60048,4001,320
2023-12-076,8206,8306,7206,80021,0001,360
2023-12-066,7106,8506,7006,82028,5001,364
2023-12-056,7006,7706,6306,65039,7001,330
2023-12-046,7506,7906,6406,79021,5001,358
2023-12-016,6906,7806,6806,75022,2001,350
2023-11-306,6606,7206,6006,69022,5001,338
2023-11-296,6706,6906,5806,66029,0001,332
2023-11-286,6006,6906,5806,67037,7001,334
2023-11-276,6806,7306,5806,62014,4001,324
2023-11-246,7306,7306,6506,71011,5001,342
2023-11-226,6406,7206,6206,68017,4001,336
2023-11-216,6706,6706,5706,60022,1001,320
2023-11-206,7706,8306,6106,61035,0001,322
2023-11-176,5006,7706,4506,77040,1001,354
2023-11-166,6306,6306,4706,50041,0001,300
2023-11-156,6006,6606,5406,63039,4001,326
2023-11-146,6206,6406,5606,58030,8001,316
2023-11-136,6006,6806,5806,68044,7001,336
2023-11-106,4606,6806,4406,68081,0001,336
2023-11-096,4006,5406,2906,460143,7001,292
2023-11-086,0606,0605,8005,82039,4001,164
2023-11-076,0606,1105,9405,96042,9001,192
2023-11-065,8806,0405,7806,03042,0001,206
2023-11-025,8405,9205,6605,72029,8001,144
2023-11-015,8105,8605,7405,84032,6001,168
2023-10-315,5705,7305,5405,71031,5001,142
2023-10-305,4505,6105,4505,55027,9001,110
2023-10-275,3605,5305,3505,53020,8001,106
2023-10-265,4005,4505,2705,33024,4001,066
2023-10-255,4005,5005,4005,40027,3001,080
2023-10-245,4505,4505,2005,35038,8001,070
2023-10-235,3605,4405,3605,38020,9001,076
2023-10-205,3505,3905,3005,36020,2001,072
2023-10-195,2605,3305,2305,32016,3001,064
2023-10-185,2705,2905,1805,29015,6001,058
2023-10-175,1705,2605,1505,21017,1001,042
2023-10-165,2005,2105,1405,17017,8001,034
2023-10-135,2105,2805,1905,20019,5001,040
2023-10-125,4505,4505,2405,24018,6001,048
2023-10-115,3405,4405,3005,37019,9001,074
2023-10-105,3005,3605,2705,34023,4001,068
2023-10-065,2405,2905,1905,20019,8001,040
2023-10-055,1505,2105,1105,19017,6001,038
2023-10-045,2005,2005,0805,08029,7001,016
2023-10-035,2605,3005,1705,23019,6001,046
2023-10-025,3405,3805,3205,33025,9001,066
2023-09-295,5005,5405,3305,34018,8001,068
2023-09-285,4005,4905,3705,43024,3001,086
2023-09-275,3905,4705,3105,45022,7001,090
2023-09-265,4905,4905,3605,36023,9001,072
2023-09-255,5205,5605,4505,54018,3001,108
2023-09-225,4305,5005,3805,48022,6001,096
2023-09-215,3405,4405,3105,42020,8001,084
2023-09-205,3205,3505,2705,34021,9001,068
2023-09-195,1805,3205,1805,30016,9001,060
2023-09-155,1805,2505,1805,24017,8001,048
2023-09-145,0605,1705,0505,16017,3001,032
2023-09-135,0605,0805,0005,07018,0001,014
2023-09-124,9605,0604,9555,06019,5001,012
2023-09-115,1005,1204,9905,04018,9001,008
2023-09-085,0405,1105,0405,11018,2001,022
2023-09-075,1105,1605,0905,10010,8001,020
2023-09-065,1805,2105,0905,11013,8001,022
2023-09-055,1605,1805,0905,14012,3001,028
2023-09-045,1205,1605,1005,16012,8001,032
2023-09-014,9555,1304,9555,12020,3001,024
2023-08-314,9604,9954,9054,99512,800999
2023-08-304,9504,9504,8904,93518,900987
2023-08-294,9804,9804,8904,91010,800982
2023-08-284,8454,9604,8154,96025,300992
2023-08-254,7404,8004,7154,80014,000960
2023-08-244,7854,8104,7604,79512,200959
2023-08-234,7654,8004,7404,80012,600960
2023-08-224,7054,7754,6954,77512,600955
2023-08-214,6604,7354,6604,72010,200944
2023-08-184,7204,7204,6454,69015,400938
2023-08-174,7604,7804,6404,7209,300944
2023-08-164,7104,7654,7104,7509,900950
2023-08-154,6904,7704,6754,76012,800952
2023-08-144,7854,8104,6354,67021,300934
2023-08-104,7004,8104,6754,81022,100962
2023-08-094,6804,7054,6104,70018,500940
2023-08-084,7104,7404,6754,67517,100935
2023-08-074,6904,7754,6504,75518,900951
2023-08-044,7154,7404,6854,69014,000938
2023-08-034,7354,7554,6954,71530,300943
2023-08-024,8004,8404,7704,78018,100956
2023-08-014,8054,8354,7804,8209,200964
2023-07-314,7754,8504,7754,80512,000961
2023-07-284,7004,7854,6804,76521,900953
2023-07-274,7804,8254,7004,8007,900960
2023-07-264,8554,8554,8054,8058,600961
2023-07-254,8504,8804,8404,88016,300976
2023-07-244,8304,8504,7804,83014,800966
2023-07-214,7804,8304,7504,81515,100963
2023-07-204,7854,8404,7454,75517,500951
2023-07-194,5954,7704,5954,77032,000954
2023-07-184,4404,5954,4404,59524,300919
2023-07-144,5554,5654,4154,43526,500887
2023-07-134,4404,4954,3904,49020,700898
2023-07-124,5154,5154,4304,44017,100888
2023-07-114,6004,6154,5004,50018,700900
2023-07-104,5704,6554,5704,60535,900921
2023-07-074,4254,5604,4254,54027,600908
2023-07-064,5054,5454,4854,52022,100904
2023-07-054,5654,5704,4804,55527,600911
2023-07-044,6704,7204,6254,62520,800925
2023-07-034,6654,7404,6654,72510,900945
2023-06-304,7354,7904,6454,67026,800934
2023-06-294,6304,7454,5854,69055,800938
2023-06-284,5354,6254,5354,62016,800924
2023-06-274,4754,5354,4754,53512,800907
2023-06-264,4704,5304,4354,50016,300900
2023-06-234,5504,5804,4504,49526,500899
2023-06-224,5354,5354,4854,49522,600899
2023-06-214,4854,5404,4804,50024,000900
2023-06-204,4204,5054,4104,50539,200901
2023-06-194,3704,4454,3704,44526,600889
2023-06-164,3904,4104,3354,37033,000874
2023-06-154,4004,4504,4004,40521,100881
2023-06-144,4354,4704,3954,43032,800886
2023-06-134,4004,4654,3804,45545,700891
2023-06-124,3304,3904,3104,35043,700870
2023-06-094,1304,2804,1304,27062,100854
2023-06-084,2004,2604,0704,11089,700822
2023-06-074,1404,1754,1104,11540,800823
2023-06-064,1954,1954,1204,13533,600827
2023-06-054,1404,1704,1104,12539,000825
2023-06-023,9104,0653,8854,055108,500811
2023-06-013,9654,0203,8703,89095,200778
2023-05-314,0454,0553,9854,01033,300802
2023-05-304,0754,1304,0554,09027,900818
2023-05-294,1104,1504,0804,11032,800822
2023-05-264,1254,1604,1104,11016,900822
2023-05-254,1854,1954,1004,15038,400830
2023-05-244,2404,2804,1604,17030,400834
2023-05-234,1954,3054,1954,23569,600847
2023-05-224,1154,1504,0754,15025,200830
2023-05-194,1204,1604,0904,11536,900823
2023-05-184,1454,1554,0954,14038,100828
2023-05-174,0754,1004,0104,10071,500820
2023-05-164,1904,2504,1204,14587,100829
2023-05-154,4504,4504,1654,21086,400842
2023-05-124,5354,5754,4804,52548,100905
2023-05-114,5704,5854,4654,53554,500907
2023-05-104,6004,6404,4904,61548,100923
2023-05-094,4954,5854,4904,56524,500913
2023-05-084,3504,5204,3004,46531,800893
2023-05-024,3904,3954,3304,35519,100871
2023-05-014,3404,3754,2804,35523,200871
2023-04-284,2854,3754,2854,33025,400866
2023-04-274,2454,2754,1704,27521,200855
2023-04-264,2204,2554,1654,25019,300850
2023-04-254,1654,2504,1654,23519,800847
2023-04-244,1554,1554,0804,14525,900829
2023-04-214,1654,2304,1404,14524,700829
2023-04-204,1254,1854,1004,14016,200828
2023-04-194,0904,1354,0454,11521,500823
2023-04-184,0804,1204,0654,09012,900818
2023-04-174,0354,0954,0304,08011,900816
2023-04-144,0254,0604,0104,04521,900809
2023-04-134,0454,0554,0004,01020,800802
2023-04-123,9304,0753,8854,05051,000810
2023-04-113,8603,9803,8603,94542,500789
2023-04-103,7703,9303,7703,90035,100780
2023-04-073,6953,7903,6953,76518,500753
2023-04-063,7503,8503,7153,73029,500746
2023-04-053,8703,9553,7853,80550,100761
2023-04-043,7853,9553,7853,940119,000788
2023-04-033,7653,7853,7203,78037,400756
2023-03-313,5953,7603,5953,75030,100750
2023-03-303,6153,6603,4553,60548,500721
2023-03-297,3607,4407,1807,44032,600744
2023-03-287,2607,3107,2507,27014,300727
2023-03-277,1707,3207,1007,26018,300726
2023-03-247,1107,2507,1007,14011,300714
2023-03-236,9207,1806,9107,15022,400715
2023-03-227,1707,2307,0107,02012,600702
2023-03-207,2607,2907,1607,16011,200716
2023-03-177,3007,4707,2607,26012,700726
2023-03-167,1707,3007,0907,30015,900730
2023-03-157,1407,3407,0907,29012,300729
2023-03-147,1507,2707,0907,10019,800710
2023-03-137,5207,5207,1507,29020,700729
2023-03-107,6807,6807,5007,55020,300755
2023-03-097,3807,5707,3107,53016,700753
2023-03-087,1307,3807,1107,35011,600735
2023-03-077,1507,2007,1007,1306,100713
2023-03-067,0707,1607,0407,1306,400713
2023-03-037,0607,1807,0507,11013,500711
2023-03-027,2307,2807,0707,12022,400712
2023-03-016,9707,2506,9307,23026,800723
2023-02-286,5907,0306,5907,01037,300701
2023-02-276,6306,6706,5806,6306,700663
2023-02-246,5806,6606,5306,58010,000658
2023-02-226,5006,6306,5006,61011,800661
2023-02-216,5006,5506,4606,50013,200650
2023-02-206,2906,4506,2606,44020,300644
2023-02-176,2506,3206,2006,25012,600625
2023-02-166,2006,3106,2006,2509,500625
2023-02-156,2606,3406,1006,18014,200618
2023-02-146,0706,2106,0706,20010,400620
2023-02-136,0706,1106,0006,0409,000604
2023-02-106,1506,1506,0706,1009,400610
2023-02-096,1506,1706,1206,1505,200615
2023-02-086,1706,1706,1006,1205,300612
2023-02-076,1306,1706,1106,1705,700617
2023-02-066,1006,1206,0606,1006,200610
2023-02-036,0606,1506,0506,10019,900610
2023-02-026,2006,2005,9906,0309,500603
2023-02-016,2006,2106,1106,1508,100615
2023-01-316,1606,2406,0806,13013,300613
2023-01-306,1206,1706,0706,1309,300613
2023-01-276,1006,1406,0906,1207,000612
2023-01-266,0106,1306,0106,08016,000608
2023-01-255,9506,1405,9506,11015,400611
2023-01-246,0706,1006,0006,0507,800605
2023-01-236,1006,1006,0006,0509,100605
2023-01-205,9506,0205,9505,9806,400598
2023-01-195,8506,0005,8205,95013,000595
2023-01-185,8705,8705,7205,8309,400583
2023-01-175,9005,9805,7905,87025,700587
2023-01-165,6905,7005,6605,6705,300567
2023-01-135,7505,7505,6305,7204,200572
2023-01-125,7505,7505,6405,6608,500566
2023-01-115,7805,8105,7405,7602,800576
2023-01-105,8005,8505,7505,7506,900575
2023-01-065,7005,7505,6905,7004,300570
2023-01-055,6805,6805,6105,6505,500565
2023-01-045,8005,8005,6805,6804,100568

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