1860 戸田建設(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	347	348	345	345	44,000	250.03
1985-12-27	350	350	347	347	34,000	251.48
1985-12-26	350	350	347	347	68,000	251.48
1985-12-25	351	351	350	350	29,000	253.65
1985-12-24	355	355	350	350	40,000	253.65
1985-12-23	350	359	350	355	136,000	257.28
1985-12-21	348	355	348	355	74,000	257.28
1985-12-20	350	350	348	348	82,000	252.20
1985-12-19	347	350	347	349	80,000	252.93
1985-12-18	351	353	348	352	146,000	255.10
1985-12-17	347	355	346	346	284,000	250.75
1985-12-16	347	349	347	347	150,000	251.48
1985-12-13	349	352	347	350	64,000	253.65
1985-12-12	351	353	347	350	174,000	253.65
1985-12-11	356	360	352	353	62,000	255.83
1985-12-10	350	355	344	347	97,000	251.48
1985-12-09	353	355	348	348	121,000	252.20
1985-12-07	356	356	353	355	89,000	257.28
1985-12-06	362	365	356	356	149,000	258
1985-12-05	361	378	359	360	46,000	260.90
1985-12-04	356	360	355	360	48,000	260.90
1985-12-03	354	358	354	358	25,000	259.45
1985-12-02	378	378	374	374	27,000	271.05
1985-11-30	362	374	355	374	73,000	271.05
1985-11-29	361	363	361	362	20,000	262.35
1985-11-28	363	364	360	360	165,000	260.90
1985-11-27	377	380	365	365	113,000	264.52
1985-11-26	375	388	375	378	138,000	273.95
1985-11-25	365	380	362	371	395,000	268.87
1985-11-22	373	375	370	370	179,000	268.15
1985-11-21	362	375	362	364	218,000	263.80
1985-11-20	370	370	360	361	111,000	261.63
1985-11-19	376	376	370	370	59,000	268.15
1985-11-18	377	377	375	376	43,000	272.50
1985-11-16	375	375	374	374	10,000	271.05
1985-11-15	360	376	358	376	38,000	272.50
1985-11-14	361	364	354	356	141,000	258
1985-11-13	361	365	356	365	133,000	264.52
1985-11-12	370	372	356	356	293,000	258
1985-11-11	369	373	366	366	89,000	265.25
1985-11-08	375	378	365	366	164,000	265.25
1985-11-07	382	384	376	378	85,000	273.95
1985-11-06	380	387	376	387	93,000	280.47
1985-11-05	391	392	380	380	59,000	275.39
1985-11-02	380	385	376	376	41,000	272.50
1985-11-01	390	394	375	385	169,000	279.02
1985-10-31	370	383	370	380	117,000	275.39
1985-10-30	380	385	369	375	230,000	271.77
1985-10-29	374	376	372	375	88,000	271.77
1985-10-28	380	385	375	375	222,000	271.77
1985-10-26	370	380	370	377	97,000	273.22
1985-10-25	378	384	375	376	110,000	272.50
1985-10-24	382	384	375	378	184,000	273.95
1985-10-23	397	399	390	390	235,000	282.64
1985-10-22	400	403	397	397	60,000	287.72
1985-10-21	410	410	405	405	69,000	293.51
1985-10-19	400	403	395	400	47,000	289.89
1985-10-18	392	400	392	400	142,000	289.89
1985-10-17	390	400	380	392	316,000	284.09
1985-10-16	411	416	400	400	411,000	289.89
1985-10-15	434	436	425	425	186,000	308.01
1985-10-14	423	430	420	430	304,000	311.63
1985-10-11	433	434	420	425	139,000	308.01
1985-10-09	433	441	433	433	137,000	313.81
1985-10-08	436	440	432	436	93,000	315.98
1985-10-07	455	455	440	441	97,000	319.60
1985-10-05	445	455	444	450	92,000	326.13
1985-10-04	441	445	440	440	208,000	318.88
1985-10-03	452	460	440	440	480,000	318.88
1985-10-02	475	479	455	455	629,000	329.75
1985-10-01	492	492	470	480	1,370,000	347.87
1985-09-30	463	490	460	487	2,313,001	352.94
1985-09-28	461	468	452	468	473,000	339.17
1985-09-27	466	480	461	462	3,190,001	334.82
1985-09-26	450	469	440	461	2,777,001	334.10
1985-09-25	420	453	420	450	1,153,000	326.13
1985-09-24	424	427	418	425	140,000	308.01
1985-09-21	420	423	412	420	95,000	304.38
1985-09-20	420	425	414	418	84,000	302.93
1985-09-19	403	416	400	416	213,000	301.48
1985-09-18	403	404	396	398	207,000	288.44
1985-09-17	404	405	401	401	69,000	290.61
1985-09-13	398	404	395	404	96,000	292.79
1985-09-12	404	404	398	400	100,000	289.89
1985-09-11	401	410	397	398	159,000	288.44
1985-09-10	395	400	386	399	123,000	289.16
1985-09-09	395	400	395	396	92,000	286.99
1985-09-07	400	400	398	399	35,000	289.16
1985-09-06	399	401	398	400	143,000	289.89
1985-09-05	395	400	395	399	122,000	289.16
1985-09-04	395	400	390	400	294,000	289.89
1985-09-03	412	412	397	405	224,000	293.51
1985-09-02	410	417	410	410	110,000	297.14
1985-08-31	412	417	410	417	203,000	302.21
1985-08-30	420	421	417	417	219,000	302.21
1985-08-29	425	429	416	425	255,000	308.01
1985-08-28	435	435	415	420	476,000	304.38
1985-08-27	430	440	428	433	463,000	313.81
1985-08-26	415	430	415	428	287,000	310.18
1985-08-24	425	425	419	419	220,000	303.66
1985-08-23	435	439	426	435	861,000	315.25
1985-08-22	429	461	426	435	2,841,001	315.25
1985-08-21	415	420	412	419	608,000	303.66
1985-08-20	410	420	409	415	696,000	300.76
1985-08-19	423	423	405	405	210,000	293.51
1985-08-17	415	424	413	419	392,000	303.66
1985-08-16	415	415	403	410	615,000	297.14
1985-08-15	419	428	398	398	735,000	288.44
1985-08-14	395	415	394	415	443,000	300.76
1985-08-13	401	403	385	399	130,000	289.16
1985-08-12	398	404	398	403	408,000	292.06
1985-08-09	394	395	385	390	232,000	282.64
1985-08-08	386	390	380	389	161,000	281.92
1985-08-07	365	375	365	372	135,000	269.60
1985-08-06	380	380	370	370	177,000	268.15
1985-08-05	380	383	376	381	174,000	276.12
1985-08-03	389	389	375	376	145,000	272.50
1985-08-02	395	400	375	379	314,000	274.67
1985-08-01	395	395	378	390	388,000	282.64
1985-07-31	408	418	375	385	1,231,000	279.02
1985-07-30	424	431	405	405	1,542,000	293.51
1985-07-29	428	444	420	439	4,550,001	318.15
1985-07-27	398	429	397	415	2,387,001	300.76
1985-07-26	390	395	378	395	602,000	286.27
1985-07-25	399	399	385	385	809,000	279.02
1985-07-24	385	396	385	390	1,326,000	282.64
1985-07-23	372	388	369	385	1,033,000	279.02
1985-07-22	377	382	368	368	412,000	266.70
1985-07-20	372	380	370	372	346,000	269.60
1985-07-19	370	380	364	372	464,000	269.60
1985-07-18	365	375	355	374	441,000	271.05
1985-07-17	370	373	350	360	273,000	260.90
1985-07-16	374	374	359	369	338,000	267.42
1985-07-15	395	395	365	375	965,000	271.77
1985-07-12	360	400	355	391	2,766,001	283.37
1985-07-11	369	369	355	360	970,000	260.90
1985-07-10	369	369	358	365	1,374,000	264.52
1985-07-09	347	364	347	360	1,044,000	260.90
1985-07-08	345	350	342	343	229,000	248.58
1985-07-06	342	342	333	340	93,000	246.41
1985-07-05	335	343	335	340	178,000	246.41
1985-07-04	327	332	327	332	90,000	240.61
1985-07-03	325	329	324	328	86,000	237.71
1985-07-02	325	325	322	323	41,000	234.09
1985-07-01	320	323	320	321	61,000	232.64
1985-06-29	320	320	316	316	62,000	229.01
1985-06-28	320	320	317	317	45,000	229.74
1985-06-27	325	328	321	321	77,000	232.64
1985-06-26	330	330	325	326	45,000	236.26
1985-06-25	330	333	327	332	82,000	240.61
1985-06-24	334	335	329	335	24,000	242.78
1985-06-22	330	330	326	329	39,000	238.43
1985-06-21	335	337	325	325	112,000	235.54
1985-06-20	338	340	333	335	104,000	242.78
1985-06-19	346	346	340	343	146,000	248.58
1985-06-18	349	350	346	346	243,000	250.75
1985-06-17	350	350	346	346	213,000	250.75
1985-06-15	342	350	340	350	150,000	253.65
1985-06-14	336	341	336	337	148,000	244.23
1985-06-13	340	340	336	340	141,000	246.41
1985-06-12	345	345	338	341	162,000	247.13
1985-06-11	350	351	336	340	162,000	246.41
1985-06-10	355	358	350	350	326,000	253.65
1985-06-07	359	364	355	355	685,000	257.28
1985-06-06	355	360	355	356	630,000	258
1985-06-05	360	362	352	355	1,713,000	257.28
1985-06-04	353	360	346	355	1,635,000	257.28
1985-06-03	345	353	340	348	385,000	252.20
1985-06-01	348	348	337	344	321,000	249.30
1985-05-31	353	353	332	344	375,000	249.30
1985-05-30	346	355	346	348	1,099,000	252.20
1985-05-29	342	345	340	343	703,000	248.58
1985-05-28	336	340	333	337	295,000	244.23
1985-05-27	330	334	324	331	232,000	239.88
1985-05-25	334	334	329	330	136,000	239.16
1985-05-24	330	335	328	334	279,000	242.06
1985-05-23	338	338	330	330	366,000	239.16
1985-05-22	346	347	336	340	758,000	246.41
1985-05-21	348	356	342	346	4,340,001	250.75
1985-05-20	328	348	326	348	3,987,001	252.20
1985-05-18	310	334	310	333	1,108,000	241.33
1985-05-17	310	310	307	308	101,000	223.21
1985-05-16	306	307	305	306	73,000	221.77
1985-05-15	313	313	305	305	185,000	221.04
1985-05-14	307	313	305	307	153,000	222.49
1985-05-13	307	308	305	305	89,000	221.04
1985-05-10	304	306	304	305	97,000	221.04
1985-05-09	309	309	304	304	91,000	220.32
1985-05-08	309	309	306	307	157,000	222.49
1985-05-07	314	314	307	308	209,000	223.21
1985-05-04	309	314	309	314	314,000	227.56
1985-05-02	305	307	304	306	147,000	221.77
1985-05-01	306	309	304	305	296,000	221.04
1985-04-30	300	306	297	306	236,000	221.77
1985-04-27	299	300	295	300	78,000	217.42
1985-04-26	292	300	290	300	90,000	217.42
1985-04-25	295	300	295	296	180,000	214.52
1985-04-23	298	300	297	300	122,000	217.42
1985-04-22	300	300	296	298	91,000	215.97
1985-04-20	300	300	291	300	55,000	217.42
1985-04-19	295	302	295	300	252,000	217.42
1985-04-18	298	298	287	290	104,000	210.17
1985-04-17	286	297	286	297	132,000	215.24
1985-04-16	290	294	281	286	85,000	207.27
1985-04-15	293	295	290	295	94,000	213.79
1985-04-12	293	293	289	290	58,000	210.17
1985-04-11	295	295	291	293	93,000	212.34
1985-04-10	300	302	295	295	373,000	213.79
1985-04-09	290	303	288	303	486,000	219.59
1985-04-08	285	288	281	288	89,000	208.72
1985-04-06	280	285	280	285	77,000	206.55
1985-04-05	277	283	277	283	67,000	205.10
1985-04-04	280	280	277	277	30,000	200.75
1985-04-03	280	283	275	283	104,000	205.10
1985-04-02	276	277	275	277	65,000	200.75
1985-04-01	275	275	274	274	46,000	198.57
1985-03-30	277	280	272	272	82,000	197.12
1985-03-29	281	283	280	280	57,000	202.92
1985-03-28	279	281	279	281	18,000	203.65
1985-03-27	278	280	278	279	45,000	202.20
1985-03-26	283	284	282	283	51,000	205.10
1985-03-25	283	283	281	281	70,000	203.65
1985-03-23	276	283	276	283	22,000	205.10
1985-03-22	274	283	274	276	32,000	200.02
1985-03-20	280	280	272	272	42,000	197.12
1985-03-19	281	282	276	276	45,000	200.02
1985-03-18	283	285	280	282	24,000	204.37
1985-03-16	284	285	280	280	41,000	202.92
1985-03-15	284	284	280	280	23,000	202.92
1985-03-14	284	285	280	284	70,000	205.82
1985-03-13	280	284	279	280	55,000	202.92
1985-03-12	280	287	280	284	78,000	205.82
1985-03-11	280	280	279	279	9,000	202.20
1985-03-08	275	280	273	280	25,000	202.92
1985-03-07	286	287	280	281	60,000	203.65
1985-03-06	273	289	272	285	124,000	206.55
1985-03-05	273	273	272	272	15,000	197.12
1985-03-04	275	276	273	275	49,000	199.30
1985-03-02	275	280	275	278	90,000	201.47
1985-03-01	270	272	270	272	24,000	197.12
1985-02-28	276	278	275	275	22,000	199.30
1985-02-27	278	280	275	275	52,000	199.30
1985-02-26	284	288	275	288	259,000	208.72
1985-02-25	270	285	270	284	98,000	205.82
1985-02-23	275	279	271	271	25,000	196.40
1985-02-22	267	275	267	275	54,000	199.30
1985-02-21	267	268	266	266	34,000	192.78
1985-02-20	269	269	266	268	30,000	194.23
1985-02-19	271	271	268	270	54,000	195.68
1985-02-18	269	270	269	270	19,000	195.68
1985-02-16	268	268	268	268	39,000	194.23
1985-02-15	268	270	268	268	25,000	194.23
1985-02-14	270	270	266	266	18,000	192.78
1985-02-13	275	275	269	270	39,000	195.68
1985-02-12	275	275	275	275	16,000	199.30
1985-02-08	280	280	275	279	115,000	202.20
1985-02-07	270	279	270	279	30,000	202.20
1985-02-06	268	270	267	268	27,000	194.23
1985-02-05	267	268	267	268	11,000	194.23
1985-02-04	269	271	268	268	26,000	194.23
1985-02-02	266	266	266	266	18,000	192.78
1985-02-01	267	267	265	265	71,000	192.05
1985-01-31	268	268	267	267	24,000	193.50
1985-01-30	268	270	267	267	41,000	193.50
1985-01-29	267	267	267	267	18,000	193.50
1985-01-28	270	270	268	268	16,000	194.23
1985-01-26	271	272	270	270	26,000	195.68
1985-01-25	270	275	270	271	16,000	196.40
1985-01-24	270	275	270	275	66,000	199.30
1985-01-23	272	272	270	270	9,000	195.68
1985-01-22	276	276	273	273	16,000	197.85
1985-01-21	280	280	279	279	74,000	202.20
1985-01-19	280	280	280	280	103,000	202.92
1985-01-18	274	280	274	280	120,000	202.92
1985-01-17	268	272	268	268	82,000	194.23
1985-01-16	269	270	268	270	47,000	195.68
1985-01-14	270	270	266	267	48,000	193.50
1985-01-11	272	275	270	272	42,000	197.12
1985-01-10	272	274	270	270	72,000	195.68
1985-01-09	275	275	270	271	65,000	196.40
1985-01-08	275	280	275	280	55,000	202.92
1985-01-07	269	270	265	265	100,000	192.05
1985-01-05	265	265	265	265	140,000	192.05
1985-01-04	283	283	283	283	64,000	205.10

分割・併合履歴： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.12株