[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 
2017-03-24343.00344.00338.00343.005400018507000
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
2016-12-08330.00335.00329.00333.0015800052436000
2016-12-07323.00329.00323.00328.0016000052260000
2016-12-06324.00327.00321.00326.0015400050005000
2016-12-05325.00326.00320.00324.0019400062663000
2016-12-02318.00328.00318.00325.0027900090351000
2016-12-01318.00324.00318.00320.0019700063146000
2016-11-30317.00318.00315.00317.009000028524000
2016-11-29314.00318.00313.00315.0018800059227000
2016-11-28310.00317.00309.00317.0019900062455000
2016-11-25309.00311.00306.00310.0023700073290000
2016-11-24301.00310.00300.00309.00450000137524000
2016-11-22293.00299.00292.00297.0027200080280000
2016-11-21287.00295.00287.00293.0021600062928000
2016-11-18278.00286.00278.00286.00391000110587000
2016-11-17274.00276.00273.00276.004600012653000
2016-11-16274.00276.00272.00276.0014400039457000
2016-11-15272.00276.00271.00273.0018500050381000
2016-11-14284.00285.00277.00280.0018200051235000
2016-11-11277.00285.00276.00279.0019900055540000
2016-11-10272.00277.00271.00272.0014200038654000
2016-11-09279.00279.00259.00263.0025700069034000
2016-11-08276.00278.00276.00278.007400020479000
2016-11-07274.00277.00274.00276.0010800029727000
2016-11-04273.00273.00268.00272.0012400033636000
2016-11-02279.00279.00276.00276.0016500045779000
2016-11-01281.00281.00278.00280.0012200034038000
2016-10-31279.00283.00277.00282.0018300051162000
2016-10-28270.00276.00270.00276.0024600067362000
2016-10-27274.00275.00267.00269.0023200062890000
2016-10-26269.00273.00269.00273.0021300057648000
2016-10-25264.00268.00264.00267.0023400062203000
2016-10-24258.00263.00258.00263.008200021392000
2016-10-21261.00261.00259.00259.0010200026492000
2016-10-20256.00261.00256.00260.0019300049907000
2016-10-19257.00258.00256.00257.0012400031885000
2016-10-18258.00259.00257.00258.0010800027829000
2016-10-17256.00258.00256.00258.004700012078000
2016-10-14255.00256.00255.00255.00380009715000
2016-10-13256.00257.00255.00256.0014600037388000
2016-10-12256.00258.00256.00256.004700012059000
2016-10-11258.00259.00257.00258.007100018328000
2016-10-07255.00258.00255.00257.006600016921000
2016-10-06256.00257.00255.00255.007600019445000
2016-10-05258.00258.00255.00256.004900012570000
2016-10-04254.00257.00254.00257.00380009730000
2016-10-03257.00257.00253.00253.007800019884000
2016-09-30256.00257.00253.00253.008500021662000
2016-09-29259.00260.00254.00258.0017000043737000
2016-09-28260.00260.00257.00258.004200010857000
2016-09-27256.00260.00254.00260.007300018803000
2016-09-26258.00258.00256.00256.004700012080000
2016-09-23256.00258.00255.00257.0010300026441000
2016-09-21254.00256.00251.00254.006800017285000
2016-09-20252.00256.00251.00253.006600016704000
2016-09-16252.00254.00252.00253.007100017956000
2016-09-15256.00257.00253.00253.006200015799000
2016-09-14257.00257.00257.00257.00350008995000
2016-09-13260.00260.00257.00257.005700014709000
2016-09-12258.00258.00257.00258.006400016504000
2016-09-09262.00263.00258.00261.0018900049165000
2016-09-08261.00263.00257.00263.008900023202000
2016-09-07259.00262.00258.00262.0010400027174000
2016-09-06258.00261.00258.00261.007200018697000
2016-09-05260.00260.00257.00258.005900015264000
2016-09-02258.00258.00256.00258.005700014650000
2016-09-01258.00259.00256.00259.006900017798000
2016-08-31255.00257.00253.00257.009700024746000
2016-08-30255.00255.00253.00253.004900012449000
2016-08-29256.00258.00253.00257.006700017166000
2016-08-26258.00258.00253.00254.007200018318000
2016-08-25262.00262.00254.00258.0010300026564000
2016-08-24251.00265.00251.00257.00643000165229000
2016-08-23253.00253.00249.00250.007300018322000
2016-08-22251.00252.00249.00252.009200023049000
2016-08-19249.00253.00248.00250.0011900029843000
2016-08-18248.00249.00247.00247.007400018342000
2016-08-17248.00250.00248.00250.008700021683000
2016-08-16252.00252.00249.00249.0019100047853000
2016-08-15253.00253.00250.00250.005800014587000
2016-08-12248.00253.00248.00252.008500021293000
2016-08-10250.00255.00246.00247.0026100065155000
2016-08-09266.00267.00251.00251.00499000128634000
2016-08-08267.00273.00267.00272.0011600031279000
2016-08-05266.00271.00263.00264.0011700031230000
2016-08-04260.00264.00260.00263.007400019346000
2016-08-03262.00263.00255.00259.0023800061911000
2016-08-02275.00275.00268.00269.0012800034698000
2016-08-01283.00283.00272.00275.0017000047045000
2016-07-29273.00282.00272.00279.0021800060354000
2016-07-28278.00279.00274.00277.0010400028805000
2016-07-27281.00282.00275.00278.0026100072555000
2016-07-26287.00287.00278.00281.009300026154000
2016-07-25290.00290.00283.00287.0016900048539000
2016-07-22282.00283.00279.00283.007000019697000
2016-07-21283.00285.00280.00284.0019600055303000
2016-07-20278.00279.00275.00278.007500020789000
2016-07-19279.00281.00271.00278.0015200042029000
2016-07-15279.00283.00279.00281.0011200031420000
2016-07-14279.00281.00276.00278.0010900030319000
2016-07-13286.00288.00276.00279.0018100051002000
2016-07-12273.00283.00273.00280.0032400090321000
2016-07-11258.00270.00255.00269.0024500064075000
2016-07-08255.00255.00249.00251.009800024644000
2016-07-07261.00262.00255.00255.009500024643000
2016-07-06264.00264.00253.00260.0018600047971000
2016-07-05266.00266.00264.00265.005200013770000
2016-07-04269.00270.00265.00266.009300024833000
2016-07-01268.00270.00263.00269.0016500044073000
2016-06-30266.00273.00264.00266.0016500044102000
2016-06-29265.00268.00262.00263.0020900055380000
2016-06-28260.00270.00257.00260.0017600046158000
2016-06-27252.00271.00252.00263.00404000105941000
2016-06-24274.00274.00241.00250.0036900094950000
2016-06-23264.00272.00263.00271.0024500065564000
2016-06-22265.00269.00261.00263.0019300050967000
2016-06-21261.00270.00254.00270.0031400082758000
2016-06-20249.00259.00249.00258.0025200064226000
2016-06-17249.00252.00241.00242.00416000102039000
2016-06-16260.00260.00247.00247.0024700062487000
2016-06-15262.00263.00259.00259.0024100062892000
2016-06-14266.00272.00262.00263.0023300061758000
2016-06-13280.00280.00266.00266.00435000118092000
2016-06-10283.00286.00282.00285.0022200062983000
2016-06-09288.00290.00285.00286.0018100051966000
2016-06-08290.00292.00288.00289.0015000043474000
2016-06-07290.00295.00289.00290.0024000069915000
2016-06-06290.00291.00285.00286.00370000106454000
2016-06-03301.00303.00297.00297.0029000086845000
2016-06-02304.00307.00302.00303.0021100064094000
2016-06-01311.00311.00306.00307.0020800064087000
2016-05-31313.00315.00310.00312.0027500085848000
2016-05-30313.00314.00305.00310.0031500097653000
2016-05-27320.00321.00311.00312.00326000102917000
2016-05-26322.00323.00319.00320.0011900038203000
2016-05-25319.00323.00319.00320.0015200048836000
2016-05-24321.00323.00319.00319.008100025968000
2016-05-23322.00323.00319.00322.009900031844000
2016-05-20321.00323.00319.00321.0012200039173000
2016-05-19321.00326.00320.00321.0012300039627000
2016-05-18318.00328.00317.00318.0025400081387000
2016-05-17315.00319.00313.00318.0021800069090000
2016-05-16328.00335.00316.00316.00518000166481000
2016-05-13364.00364.00352.00352.0014900052972000
2016-05-12364.00368.00364.00366.0010400038080000
2016-05-11370.00375.00365.00372.0021900081106000
2016-05-10349.00370.00349.00368.00304000110088000
2016-05-09346.00354.00346.00348.0025300088217000
2016-05-06352.00353.00347.00349.0018300063964000
2016-05-02350.00357.00347.00355.0018100063635000
2016-04-28362.00372.00360.00361.0020200073449000
2016-04-27370.00371.00365.00370.0012200044964000
2016-04-26373.00373.00363.00366.0019800072778000
2016-04-25383.00384.00374.00375.0012800048288000
2016-04-22374.00382.00373.00381.0013000049097000
2016-04-21376.00380.00376.00379.0015900060171000
2016-04-20387.00387.00374.00375.00303000114944000
2016-04-19396.00396.00376.00384.00515000198635000
2016-04-18383.00396.00380.00394.001139000444371000
2016-04-15367.00372.00363.00367.0019900072949000
2016-04-14354.00363.00354.00360.0012700045534000
2016-04-13345.00354.00343.00352.0014000048810000
2016-04-12333.00346.00333.00341.0015500052642000
2016-04-11342.00342.00334.00338.008800029699000
2016-04-08326.00342.00323.00340.0019600065532000
2016-04-07335.00340.00330.00331.0017400058069000
2016-04-06335.00339.00331.00337.0016600055754000
2016-04-05350.00350.00336.00336.0014200048312000
2016-04-04354.00356.00347.00350.0012200042825000
2016-04-01377.00377.00352.00353.0021700077877000
2016-03-31382.00382.00375.00375.008600032440000
2016-03-30382.00382.00375.00378.0010000037863000
2016-03-29376.00381.00376.00381.006300023893000
2016-03-28385.00387.00381.00385.0014800056747000
2016-03-25394.00395.00382.00382.0017300067135000
2016-03-24380.00390.00379.00390.0021900084590000
2016-03-23380.00383.00377.00381.0014400054710000
2016-03-22372.00377.00371.00377.0014200053219000
2016-03-18367.00369.00364.00366.0016200059287000
2016-03-17368.00374.00365.00367.0014300052776000

   ※ 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。 

s7db.com Twitter Blog