[1882 東証1部] 東亜道路工業 日足 時系列データ

[1882 東証1部] 東亜道路工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-134350.004430.004350.004370.001210053062500
2017-12-124340.004350.004325.004345.00530023009500
2017-12-114405.004405.004325.004355.00900039178500
2017-12-084385.004440.004385.004395.00980043059500
2017-12-074355.004420.004355.004410.00820036094000
2017-12-064375.004445.004340.004340.001390060791000
2017-12-054445.004475.004410.004430.00970043065000
2017-12-044520.004525.004450.004455.001000044812000
2017-12-014575.004595.004520.004530.00720032736500
2017-11-304535.004625.004535.004605.001120051431000
2017-11-294490.004605.004490.004590.001960089422500
2017-11-284525.004535.004465.004475.00860038748000
2017-11-274520.004570.004520.004525.00860039051500
2017-11-244535.004545.004465.004520.00930041998000
2017-11-224375.004535.004360.004510.002230099708000
2017-11-214385.004400.004360.004370.00880038532500
2017-11-204355.004425.004345.004385.001660072927500
2017-11-174400.004405.004345.004360.001280055854000
2017-11-164380.004420.004375.004385.00760033375000
2017-11-154435.004455.004375.004400.001450063830000
2017-11-144290.004500.004275.004475.0027400120896500
2017-11-134450.004450.004330.004360.00850037087500
2017-11-104360.004405.004335.004400.001490065056000
2017-11-094475.004495.004360.004430.001640072764000
2017-11-084500.004500.004445.004475.00840037494000
2017-11-074500.004500.004455.004500.00960043013500
2017-11-064515.004515.004490.004505.00570025677500
2017-11-024535.004535.004475.004515.00930041867000
2017-11-014620.004620.004500.004515.0025200114470500
2017-10-314565.004645.004560.004645.001660076658500
2017-10-304655.004655.004515.004550.0040200183289000
2017-10-274555.004630.004555.004630.0026600122217000
2017-10-264480.004555.004480.004545.001480067072000
2017-10-254550.004565.004470.004480.001700076841500
2017-10-244485.004545.004470.004530.001770079913000
2017-10-234450.004490.004435.004485.001300058161000
2017-10-204360.004430.004360.004405.00930040901500
2017-10-194365.004425.004345.004420.001610070824000
2017-10-184430.004430.004360.004365.001450063614000
2017-10-174460.004470.004415.004435.001000044360000
2017-10-164460.004505.004440.004450.001940086996000
2017-10-134415.004485.004395.004455.001990088496000
2017-10-124380.004440.004375.004380.001320058021500
2017-10-114435.004450.004365.004385.002030089163000
2017-10-104380.004445.004350.004430.0026900118387000
2017-10-064315.004375.004310.004370.001370059574000
2017-10-054365.004380.004325.004345.001230053434500
2017-10-044290.004360.004290.004350.001200051913000
2017-10-034310.004315.004270.004305.001330057087500
2017-10-024350.004365.004305.004325.001310056749000
2017-09-294225.004345.004225.004345.0027000115802500
2017-09-284150.004225.004150.004225.001560065437500
2017-09-274160.004215.004130.004145.002180090923500
2017-09-26414.00419.00414.00416.0017900074667000
2017-09-25415.00420.00415.00420.0011600048401000
2017-09-22416.00418.00411.00413.0021800090158000
2017-09-21420.00422.00417.00417.009100038170000
2017-09-20417.00420.00413.00419.0019600081609000
2017-09-19422.00422.00413.00417.0016500068728000
2017-09-15416.00420.00414.00414.0012500051976000
2017-09-14417.00422.00415.00419.0013900058085000
2017-09-13411.00414.00411.00411.008200033796000
2017-09-12409.00414.00409.00411.009000037001000
2017-09-11406.00413.00406.00408.0017200070211000
2017-09-08416.00417.00402.00403.00346000141489000
2017-09-07423.00426.00417.00419.009400039527000
2017-09-06429.00432.00421.00424.0018800079971000
2017-09-05424.00434.00424.00430.0019800084776000
2017-09-04422.00430.00419.00420.00335000142106000
2017-09-01421.00424.00416.00421.0010700045024000
2017-08-31414.00417.00414.00416.0010300042787000
2017-08-30416.00418.00412.00413.0021100087314000
2017-08-29418.00420.00414.00415.0014500060528000
2017-08-28417.00422.00416.00421.006100025560000
2017-08-25418.00419.00416.00418.0010400043439000
2017-08-24423.00424.00416.00418.0015700065811000
2017-08-23430.00431.00421.00422.008400035675000
2017-08-22424.00435.00424.00427.008700037300000
2017-08-21424.00424.00421.00422.0010100042655000
2017-08-18425.00427.00419.00422.0016000067652000
2017-08-17430.00432.00428.00428.0010000042947000
2017-08-16436.00443.00430.00430.0016000069470000
2017-08-15434.00443.00434.00435.007900034546000
2017-08-14436.00436.00430.00430.0017800077129000
2017-08-10454.00454.00442.00446.00235000105134000
2017-08-09452.00453.00446.00447.0016900075669000
2017-08-08468.00468.00446.00453.00397000181348000
2017-08-07472.00486.00470.00476.00319000151524000
2017-08-04461.00469.00461.00467.009000041999000
2017-08-03457.00464.00456.00463.0012000055189000
2017-08-02461.00463.00456.00460.005000022999000
2017-08-01457.00460.00453.00459.0011900054375000
2017-07-31446.00457.00445.00456.0015000067941000
2017-07-28449.00449.00444.00446.009100040612000
2017-07-27452.00452.00446.00449.007100031885000
2017-07-26456.00456.00446.00450.008600038751000
2017-07-25460.00460.00451.00453.0011800053804000
2017-07-24452.00458.00451.00457.007700035027000
2017-07-21458.00458.00449.00454.0018100081853000
2017-07-20461.00463.00460.00462.007800036013000
2017-07-19453.00462.00453.00461.0010100046269000
2017-07-18456.00456.00450.00453.004100018549000
2017-07-14457.00459.00455.00456.004600021044000
2017-07-13470.00470.00456.00456.00223000102563000
2017-07-12465.00471.00464.00469.009300043516000
2017-07-11473.00473.00465.00466.007100033220000
2017-07-10464.00473.00461.00470.0011700054630000
2017-07-07460.00463.00456.00461.0010600048883000
2017-07-06459.00468.00459.00463.0017700082179000
2017-07-05451.00466.00449.00460.0015100069029000
2017-07-04467.00467.00452.00452.0014000064027000
2017-07-03468.00473.00466.00467.009000042137000
2017-06-30463.00473.00461.00470.0015000070259000
2017-06-29447.00474.00446.00470.00271000125118000
2017-06-28448.00450.00441.00447.0019000084815000
2017-06-27457.00457.00450.00450.008800039824000
2017-06-26458.00462.00454.00459.0017300079303000
2017-06-23472.00472.00451.00457.00235000108173000
2017-06-22474.00475.00469.00472.0012800060442000
2017-06-21480.00480.00473.00474.0016100076536000
2017-06-20490.00490.00481.00481.00221000107209000
2017-06-19481.00490.00478.00490.0019300093498000
2017-06-16479.00486.00476.00482.00245000118123000
2017-06-15485.00485.00477.00478.0011700056257000
2017-06-14481.00487.00475.00483.00227000109331000
2017-06-13493.00494.00481.00481.0017000082386000
2017-06-12485.00494.00482.00491.00213000103852000
2017-06-09488.00493.00473.00488.00416000201533000
2017-06-08489.00493.00477.00487.00271000131606000
2017-06-07466.00490.00463.00488.00389000186134000
2017-06-06472.00474.00460.00468.00216000101103000
2017-06-05466.00475.00455.00474.00303000141713000
2017-06-02455.00468.00452.00467.00303000139670000
2017-06-01449.00459.00446.00451.0021300096517000
2017-05-31439.00454.00432.00452.00346000154043000
2017-05-30440.00440.00435.00439.0011600050792000
2017-05-29440.00445.00439.00442.0022600099760000
2017-05-26449.00449.00433.00444.0021300094006000
2017-05-25445.00450.00444.00448.00226000101235000
2017-05-24444.00449.00433.00449.00366000161719000
2017-05-23428.00440.00425.00440.0018300079212000
2017-05-22432.00432.00425.00430.0014400061835000
2017-05-19417.00430.00414.00429.00385000162523000
2017-05-18398.00418.00397.00418.00248000100807000
2017-05-17394.00406.00391.00404.00483000193371000
2017-05-16388.00398.00383.00396.00344000134627000
2017-05-15396.00398.00383.00388.00491000190726000
2017-05-12355.00361.00355.00361.007700027550000
2017-05-11358.00358.00354.00357.0016700059549000
2017-05-10355.00356.00353.00355.007100025187000
2017-05-09350.00355.00348.00355.0011600040853000
2017-05-08349.00352.00346.00350.0012600044089000
2017-05-02341.00347.00341.00345.004000013788000
2017-05-01345.00345.00341.00344.003600012333000
2017-04-28342.00349.00342.00345.0018000062108000
2017-04-27339.00342.00338.00339.0012300041762000
2017-04-26337.00339.00337.00339.005800019626000
2017-04-25332.00336.00332.00336.006200020749000
2017-04-24328.00331.00326.00330.007400024398000
2017-04-21325.00326.00322.00324.004700015226000
2017-04-20319.00325.00319.00322.004800015484000
2017-04-19320.00323.00318.00322.005900018915000
2017-04-18322.00322.00320.00321.004300013801000
2017-04-17318.00320.00317.00319.006100019416000
2017-04-14323.00323.00320.00320.004200013476000
2017-04-13326.00326.00323.00323.006500021072000
2017-04-12330.00332.00328.00328.0010900035938000
2017-04-11332.00333.00330.00332.0010600035204000
2017-04-10334.00335.00331.00332.006700022273000
2017-04-07330.00336.00330.00333.0012700042230000
2017-04-06330.00332.00324.00326.0012700041732000
2017-04-05333.00341.00331.00332.0015500051740000
2017-04-04335.00336.00332.00335.0012700042454000
2017-04-03333.00337.00331.00335.006600022008000
2017-03-31340.00345.00332.00333.007600025705000
2017-03-30342.00345.00337.00339.006900023443000
2017-03-29347.00347.00341.00343.004900016792000
2017-03-28343.00356.00343.00350.0017400060651000
2017-03-27343.00343.00339.00341.009200031369000
2017-03-24343.00344.00338.00343.005400018507000
2017-03-23340.00342.00338.00340.005000016997000
2017-03-22337.00342.00336.00340.008200027813000
2017-03-21341.00343.00338.00340.0012900043915000
2017-03-17343.00345.00342.00343.005600019216000
2017-03-16348.00348.00343.00345.0011300038990000
2017-03-15350.00350.00346.00347.009300032349000
2017-03-14352.00354.00351.00353.003700013049000
2017-03-13354.00354.00350.00352.005000017557000
2017-03-10350.00354.00348.00354.0012800044945000
2017-03-09349.00350.00348.00349.005200018148000
2017-03-08344.00349.00344.00349.009300032235000
2017-03-07344.00344.00343.00343.00240008251000
2017-03-06343.00344.00342.00344.00170005835000
2017-03-03344.00347.00343.00343.005500018968000
2017-03-02346.00349.00346.00347.004300014944000
2017-03-01342.00345.00340.00345.008300028392000
2017-02-28343.00343.00341.00342.006100020859000
2017-02-27341.00344.00341.00342.004600015743000
2017-02-24346.00348.00346.00346.004300014898000
2017-02-23346.00347.00344.00347.003400011765000
2017-02-22346.00348.00345.00346.004700016273000
2017-02-21344.00346.00344.00346.004000013786000
2017-02-20342.00346.00341.00345.003800013054000
2017-02-17344.00344.00342.00342.003100010630000
2017-02-16348.00348.00343.00346.004700016244000
2017-02-15348.00348.00347.00347.007700026781000
2017-02-14343.00347.00340.00344.008900030641000
2017-02-13338.00343.00337.00343.008200027928000
2017-02-10338.00340.00335.00337.009800033079000
2017-02-09336.00337.00333.00333.004500015063000
2017-02-08335.00338.00333.00338.006100020451000
2017-02-07334.00338.00334.00335.005000016803000
2017-02-06336.00336.00335.00335.004900016428000
2017-02-03338.00338.00335.00336.005300017832000
2017-02-02344.00344.00334.00336.008600029024000
2017-02-01341.00341.00338.00341.005200017678000
2017-01-31340.00342.00340.00341.005300018064000
2017-01-30347.00347.00343.00345.008000027577000
2017-01-27349.00349.00345.00348.005700019788000
2017-01-26347.00348.00344.00348.005600019404000
2017-01-25349.00349.00343.00344.006100021068000
2017-01-24341.00343.00340.00342.005400018424000
2017-01-23345.00345.00342.00342.007000024018000
2017-01-20346.00348.00342.00348.006800023481000
2017-01-19345.00351.00344.00346.004600015951000
2017-01-18346.00346.00336.00343.0013700046686000
2017-01-17354.00354.00345.00348.0011500040096000
2017-01-16353.00354.00350.00351.006600023218000
2017-01-13348.00354.00348.00353.0011300039700000
2017-01-12355.00355.00346.00348.00290000100946000
2017-01-11356.00357.00354.00355.0012000042587000
2017-01-10355.00355.00338.00354.0026800093971000
2017-01-06361.00361.00352.00355.0022500079924000
2017-01-05363.00364.00359.00361.0020000072118000
2017-01-04350.00361.00350.00361.00323000115805000
2016-12-30343.00349.00343.00347.0010900037717000
2016-12-29346.00348.00342.00346.009100031394000
2016-12-28344.00350.00343.00350.009100031531000
2016-12-27347.00348.00339.00342.00330000113137000
2016-12-26350.00351.00345.00347.0011500039967000
2016-12-22356.00356.00347.00352.0015200053369000
2016-12-21359.00359.00351.00356.0019200068187000
2016-12-20342.00359.00341.00359.00497000174658000
2016-12-19337.00342.00336.00342.0016800057155000
2016-12-16340.00342.00337.00339.0018300062117000
2016-12-15340.00342.00338.00340.0017700060250000
2016-12-14343.00343.00324.00340.00351000118150000
2016-12-13338.00344.00338.00343.0011800040207000
2016-12-12341.00345.00336.00339.0024400083097000
2016-12-09337.00339.00335.00339.0024700083210000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter