[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 
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
2016-03-16378.00378.00367.00367.0017400064735000
2016-03-15377.00378.00374.00375.009600036104000
2016-03-14369.00377.00368.00375.00294000109932000
2016-03-11360.00369.00360.00364.0026200095440000
2016-03-10366.00366.00363.00366.0011200040899000
2016-03-09364.00364.00358.00363.0012600045500000
2016-03-08366.00367.00361.00366.0012100044126000
2016-03-07370.00370.00365.00368.0015000055054000
2016-03-04359.00369.00357.00369.0015400055924000
2016-03-03351.00358.00351.00357.0015000053232000
2016-03-02354.00357.00348.00350.00315000111067000
2016-03-01348.00350.00346.00348.0014600050787000
2016-02-29352.00355.00349.00350.0014200049970000
2016-02-26354.00354.00347.00347.0010100035351000
2016-02-25348.00351.00345.00349.0014000048756000
2016-02-24339.00343.00334.00342.0013200044846000
2016-02-23355.00355.00338.00341.0020700071100000
2016-02-22351.00355.00347.00350.008300029039000
2016-02-19351.00353.00344.00351.0011300039471000
2016-02-18352.00356.00350.00352.0014800052223000
2016-02-17353.00360.00345.00350.0016000056094000
2016-02-16361.00362.00356.00356.0014500051990000
2016-02-15356.00362.00347.00360.0018300065013000
2016-02-12352.00352.00335.00335.0025800088571000
2016-02-10378.00378.00357.00364.00280000101884000
2016-02-09381.00385.00370.00370.00271000101438000
2016-02-08382.00411.00382.00411.0016200065100000
2016-02-05385.00392.00378.00387.0012300047390000
2016-02-04403.00403.00393.00395.007700030639000
2016-02-03408.00408.00396.00403.007200028939000
2016-02-02417.00417.00411.00413.009200037986000
2016-02-01408.00419.00408.00418.0010300042587000
2016-01-29400.00406.00394.00406.0012200048829000
2016-01-28394.00400.00391.00396.0013800054591000
2016-01-27382.00394.00382.00393.009800038075000
2016-01-26376.00382.00371.00373.0011100041740000
2016-01-25394.00395.00379.00386.0017800069239000
2016-01-22360.00379.00360.00378.0018700068983000
2016-01-21366.00382.00356.00356.0025600094541000
2016-01-20395.00395.00380.00380.0017600068248000
2016-01-19402.00404.00395.00398.006600026314000
2016-01-18396.00401.00388.00399.0012700050195000
2016-01-15410.00411.00401.00404.0013400054361000
2016-01-14401.00410.00400.00408.0014000056677000
2016-01-13407.00414.00404.00413.007700031589000
2016-01-12414.00415.00396.00396.0014500058496000
2016-01-08415.00421.00408.00414.008800036458000
2016-01-07414.00420.00413.00415.008000033283000
2016-01-06423.00430.00417.00418.0011100046677000
2016-01-05428.00430.00426.00427.005300022681000
2016-01-04440.00440.00427.00428.008300035876000
2015-12-30442.00443.00437.00443.006900030453000
2015-12-29435.00440.00431.00437.005600024443000
2015-12-28417.00435.00417.00432.0010700045867000
2015-12-25425.00427.00414.00416.00294000123221000
2015-12-24435.00436.00431.00431.0011200048488000
2015-12-22431.00436.00429.00431.0018700080639000
2015-12-21440.00441.00429.00431.0012200052779000
2015-12-18443.00450.00440.00440.0012700056370000
2015-12-17452.00455.00447.00447.0012300055305000
2015-12-16450.00450.00443.00446.0012600056171000
2015-12-15447.00448.00440.00440.008600038156000
2015-12-14448.00449.00445.00447.006600029511000
2015-12-11446.00454.00446.00453.0010400046555000
2015-12-10455.00455.00448.00451.007900035704000
2015-12-09455.00458.00453.00455.007400033720000
2015-12-08462.00463.00451.00461.0011200051207000
2015-12-07468.00468.00462.00462.009100042232000
2015-12-04466.00471.00463.00463.008800041026000
2015-12-03476.00483.00473.00475.00252000120380000
2015-12-02477.00483.00474.00483.0014300068549000
2015-12-01475.00478.00473.00476.0011400054164000

   ※ 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