[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 
2017-08-18425.00427.00419.00422.0016000067652000
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
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

   ※ 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