1882 東亜道路工業(株) の時系列データ [1984年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1984-12-28 | 250 | 250 | 249 | 249 | 2,997 | 202.58 |
1984-12-27 | 250 | 250 | 250 | 250 | 10,988 | 203.39 |
1984-12-26 | 251 | 251 | 250 | 250 | 5,994 | 203.39 |
1984-12-25 | 252 | 252 | 247 | 250 | 33,964 | 203.39 |
1984-12-22 | 252 | 252 | 252 | 252 | 999 | 205.02 |
1984-12-21 | 250 | 251 | 250 | 251 | 7,992 | 204.21 |
1984-12-20 | 252 | 255 | 251 | 251 | 10,988 | 204.21 |
1984-12-19 | 255 | 255 | 252 | 252 | 16,982 | 205.02 |
1984-12-18 | 255 | 255 | 253 | 253 | 26,971 | 205.83 |
1984-12-15 | 255 | 255 | 255 | 255 | 1,998 | 207.46 |
1984-12-14 | 254 | 254 | 254 | 254 | 3,996 | 206.65 |
1984-12-13 | 255 | 260 | 255 | 260 | 16,982 | 211.53 |
1984-12-12 | 260 | 260 | 260 | 260 | 16,982 | 211.53 |
1984-12-11 | 250 | 250 | 250 | 250 | 10,988 | 203.39 |
1984-12-10 | 245 | 245 | 245 | 245 | 7,992 | 199.32 |
1984-12-07 | 244 | 244 | 244 | 244 | 999 | 198.51 |
1984-12-06 | 243 | 243 | 243 | 243 | 2,997 | 197.70 |
1984-12-05 | 243 | 243 | 243 | 243 | 16,982 | 197.70 |
1984-12-03 | 255 | 258 | 253 | 253 | 6,993 | 205.83 |
1984-12-01 | 255 | 257 | 255 | 255 | 17,981 | 207.46 |
1984-11-30 | 256 | 259 | 256 | 259 | 12,986 | 210.71 |
1984-11-29 | 247 | 254 | 247 | 250 | 9,989 | 203.39 |
1984-11-28 | 247 | 247 | 243 | 247 | 6,993 | 200.95 |
1984-11-27 | 247 | 247 | 242 | 242 | 7,992 | 196.88 |
1984-11-26 | 255 | 262 | 250 | 250 | 73,922 | 203.39 |
1984-11-21 | 232 | 237 | 232 | 237 | 6,993 | 192.82 |
1984-11-20 | 230 | 231 | 230 | 231 | 8,990 | 187.93 |
1984-11-19 | 229 | 229 | 229 | 229 | 4,995 | 186.31 |
1984-11-17 | 230 | 230 | 225 | 225 | 6,993 | 183.05 |
1984-11-16 | 230 | 230 | 226 | 226 | 13,985 | 183.87 |
1984-11-15 | 230 | 232 | 230 | 230 | 30,967 | 187.12 |
1984-11-14 | 230 | 230 | 230 | 230 | 3,996 | 187.12 |
1984-11-13 | 226 | 231 | 226 | 230 | 4,995 | 187.12 |
1984-11-12 | 221 | 225 | 221 | 225 | 22,976 | 183.05 |
1984-11-09 | 221 | 221 | 220 | 220 | 2,997 | 178.99 |
1984-11-08 | 221 | 221 | 221 | 221 | 11,987 | 179.80 |
1984-11-07 | 220 | 220 | 220 | 220 | 11,987 | 178.99 |
1984-11-06 | 220 | 220 | 220 | 220 | 16,982 | 178.99 |
1984-11-05 | 220 | 220 | 215 | 217 | 19,979 | 176.54 |
1984-11-02 | 219 | 219 | 219 | 219 | 1,998 | 178.17 |
1984-11-01 | 220 | 220 | 220 | 220 | 4,995 | 178.99 |
1984-10-31 | 220 | 220 | 215 | 215 | 12,986 | 174.92 |
1984-10-30 | 220 | 220 | 220 | 220 | 999 | 178.99 |
1984-10-29 | 221 | 221 | 220 | 220 | 3,996 | 178.99 |
1984-10-25 | 222 | 222 | 221 | 221 | 12,986 | 179.80 |
1984-10-24 | 220 | 221 | 220 | 221 | 6,993 | 179.80 |
1984-10-23 | 220 | 221 | 220 | 220 | 11,987 | 178.99 |
1984-10-20 | 221 | 221 | 206 | 206 | 12,986 | 167.60 |
1984-10-19 | 220 | 220 | 220 | 220 | 9,989 | 178.99 |
1984-10-18 | 223 | 223 | 221 | 223 | 3,996 | 181.43 |
1984-10-17 | 223 | 223 | 223 | 223 | 1,998 | 181.43 |
1984-10-16 | 223 | 223 | 223 | 223 | 999 | 181.43 |
1984-10-15 | 223 | 223 | 220 | 220 | 14,984 | 178.99 |
1984-10-12 | 224 | 224 | 223 | 223 | 7,992 | 181.43 |
1984-10-11 | 223 | 223 | 223 | 223 | 999 | 181.43 |
1984-10-09 | 223 | 223 | 223 | 223 | 1,998 | 181.43 |
1984-10-08 | 222 | 225 | 222 | 225 | 7,992 | 183.05 |
1984-10-06 | 221 | 221 | 221 | 221 | 999 | 179.80 |
1984-10-05 | 221 | 221 | 220 | 220 | 10,988 | 178.99 |
1984-10-03 | 223 | 228 | 221 | 221 | 5,994 | 179.80 |
1984-10-02 | 223 | 223 | 223 | 223 | 1,998 | 181.43 |
1984-09-28 | 225 | 225 | 222 | 222 | 7,992 | 180.61 |
1984-09-27 | 225 | 225 | 222 | 222 | 4,995 | 180.61 |
1984-09-26 | 225 | 226 | 225 | 225 | 25,973 | 183.05 |
1984-09-25 | 232 | 232 | 226 | 228 | 14,984 | 185.49 |
1984-09-21 | 228 | 228 | 228 | 228 | 3,996 | 185.49 |
1984-09-20 | 227 | 230 | 227 | 227 | 8,990 | 184.68 |
1984-09-18 | 230 | 230 | 226 | 226 | 5,994 | 183.87 |
1984-09-17 | 230 | 230 | 226 | 230 | 10,988 | 187.12 |
1984-09-14 | 232 | 232 | 230 | 230 | 19,979 | 187.12 |
1984-09-13 | 230 | 230 | 230 | 230 | 6,993 | 187.12 |
1984-09-12 | 230 | 230 | 230 | 230 | 4,995 | 187.12 |
1984-09-10 | 231 | 231 | 230 | 230 | 14,984 | 187.12 |
1984-09-07 | 230 | 230 | 230 | 230 | 5,994 | 187.12 |
1984-09-06 | 231 | 231 | 231 | 231 | 1,998 | 187.93 |
1984-09-05 | 231 | 232 | 231 | 232 | 1,998 | 188.75 |
1984-09-04 | 232 | 232 | 232 | 232 | 2,997 | 188.75 |
1984-09-03 | 232 | 233 | 232 | 233 | 7,992 | 189.56 |
1984-09-01 | 233 | 233 | 233 | 233 | 9,989 | 189.56 |
1984-08-30 | 232 | 233 | 232 | 233 | 6,993 | 189.56 |
1984-08-29 | 234 | 234 | 233 | 233 | 3,996 | 189.56 |
1984-08-28 | 234 | 234 | 232 | 232 | 7,992 | 188.75 |
1984-08-27 | 233 | 234 | 233 | 234 | 2,997 | 190.38 |
1984-08-25 | 233 | 233 | 233 | 233 | 5,994 | 189.56 |
1984-08-23 | 233 | 233 | 232 | 232 | 8,990 | 188.75 |
1984-08-21 | 233 | 233 | 232 | 232 | 1,998 | 188.75 |
1984-08-20 | 232 | 232 | 232 | 232 | 1,998 | 188.75 |
1984-08-18 | 231 | 232 | 231 | 232 | 4,995 | 188.75 |
1984-08-17 | 230 | 231 | 230 | 231 | 1,998 | 187.93 |
1984-08-16 | 230 | 230 | 230 | 230 | 2,997 | 187.12 |
1984-08-14 | 226 | 226 | 226 | 226 | 11,987 | 183.87 |
1984-08-13 | 227 | 227 | 227 | 227 | 9,989 | 184.68 |
1984-08-10 | 226 | 227 | 226 | 227 | 8,990 | 184.68 |
1984-08-09 | 220 | 225 | 220 | 225 | 15,983 | 183.05 |
1984-08-08 | 225 | 225 | 220 | 220 | 14,984 | 178.99 |
1984-08-07 | 227 | 227 | 224 | 225 | 7,992 | 183.05 |
1984-08-06 | 226 | 230 | 225 | 225 | 5,994 | 183.05 |
1984-08-04 | 226 | 226 | 226 | 226 | 7,992 | 183.87 |
1984-08-03 | 230 | 231 | 230 | 231 | 4,995 | 187.93 |
1984-08-02 | 229 | 229 | 229 | 229 | 2,997 | 186.31 |
1984-08-01 | 231 | 231 | 228 | 229 | 15,983 | 186.31 |
1984-07-31 | 231 | 231 | 231 | 231 | 1,998 | 187.93 |
1984-07-30 | 230 | 231 | 230 | 230 | 17,981 | 187.12 |
1984-07-28 | 230 | 230 | 230 | 230 | 9,989 | 187.12 |
1984-07-26 | 240 | 240 | 240 | 240 | 7,992 | 195.26 |
1984-07-25 | 241 | 241 | 240 | 240 | 9,989 | 195.26 |
1984-07-24 | 240 | 241 | 240 | 241 | 9,989 | 196.07 |
1984-07-23 | 238 | 238 | 237 | 237 | 1,998 | 192.82 |
1984-07-21 | 237 | 237 | 237 | 237 | 11,987 | 192.82 |
1984-07-20 | 250 | 250 | 247 | 247 | 24,974 | 200.95 |
1984-07-19 | 240 | 250 | 240 | 250 | 42,955 | 203.39 |
1984-07-18 | 226 | 230 | 226 | 230 | 32,965 | 187.12 |
1984-07-17 | 225 | 225 | 225 | 225 | 10,988 | 183.05 |
1984-07-16 | 225 | 225 | 225 | 225 | 13,985 | 183.05 |
1984-07-12 | 227 | 227 | 227 | 227 | 6,993 | 184.68 |
1984-07-11 | 227 | 230 | 227 | 230 | 11,987 | 187.12 |
1984-07-10 | 227 | 227 | 227 | 227 | 3,996 | 184.68 |
1984-07-09 | 230 | 230 | 230 | 230 | 17,981 | 187.12 |
1984-07-07 | 230 | 230 | 230 | 230 | 7,992 | 187.12 |
1984-07-06 | 226 | 226 | 226 | 226 | 2,997 | 183.87 |
1984-07-05 | 225 | 230 | 225 | 226 | 14,984 | 183.87 |
1984-07-04 | 226 | 226 | 226 | 226 | 6,993 | 183.87 |
1984-07-03 | 228 | 228 | 226 | 226 | 2,997 | 183.87 |
1984-07-02 | 228 | 230 | 228 | 230 | 1,998 | 187.12 |
1984-06-29 | 229 | 229 | 226 | 226 | 6,993 | 183.87 |
1984-06-28 | 225 | 225 | 225 | 225 | 24,974 | 183.05 |
1984-06-27 | 228 | 228 | 226 | 228 | 13,985 | 185.49 |
1984-06-26 | 228 | 228 | 228 | 228 | 10,988 | 185.49 |
1984-06-25 | 228 | 229 | 228 | 228 | 10,988 | 185.49 |
1984-06-23 | 226 | 226 | 226 | 226 | 1,998 | 183.87 |
1984-06-22 | 228 | 230 | 226 | 226 | 9,989 | 183.87 |
1984-06-21 | 230 | 230 | 230 | 230 | 21,977 | 187.12 |
1984-06-20 | 231 | 231 | 231 | 231 | 14,984 | 187.93 |
1984-06-18 | 230 | 230 | 230 | 230 | 8,990 | 187.12 |
1984-06-16 | 228 | 228 | 228 | 228 | 6,993 | 185.49 |
1984-06-15 | 230 | 230 | 230 | 230 | 7,992 | 187.12 |
1984-06-14 | 230 | 230 | 230 | 230 | 6,993 | 187.12 |
1984-06-13 | 230 | 230 | 230 | 230 | 15,983 | 187.12 |
1984-06-12 | 227 | 228 | 227 | 228 | 1,998 | 185.49 |
1984-06-11 | 227 | 230 | 226 | 226 | 32,965 | 183.87 |
1984-06-08 | 227 | 227 | 227 | 227 | 2,997 | 184.68 |
1984-06-07 | 227 | 228 | 226 | 226 | 6,993 | 183.87 |
1984-06-06 | 226 | 226 | 226 | 226 | 999 | 183.87 |
1984-06-04 | 226 | 226 | 225 | 225 | 18,980 | 183.05 |
1984-06-01 | 230 | 230 | 230 | 230 | 8,990 | 187.12 |
1984-05-31 | 230 | 230 | 230 | 230 | 1,998 | 187.12 |
1984-05-30 | 230 | 230 | 226 | 226 | 5,994 | 183.87 |
1984-05-29 | 230 | 230 | 225 | 225 | 7,992 | 183.05 |
1984-05-28 | 230 | 231 | 230 | 230 | 10,988 | 187.12 |
1984-05-26 | 232 | 232 | 232 | 232 | 8,990 | 188.75 |
1984-05-25 | 235 | 235 | 232 | 232 | 30,967 | 188.75 |
1984-05-24 | 235 | 235 | 235 | 235 | 9,989 | 191.19 |
1984-05-23 | 236 | 236 | 236 | 236 | 3,996 | 192 |
1984-05-19 | 240 | 240 | 238 | 238 | 9,989 | 193.63 |
1984-05-18 | 240 | 240 | 239 | 240 | 13,985 | 195.26 |
1984-05-17 | 241 | 241 | 240 | 240 | 5,994 | 195.26 |
1984-05-15 | 240 | 240 | 240 | 240 | 2,997 | 195.26 |
1984-05-11 | 238 | 240 | 238 | 240 | 22,976 | 195.26 |
1984-05-07 | 239 | 239 | 238 | 238 | 7,992 | 193.63 |
1984-05-04 | 238 | 238 | 238 | 238 | 4,995 | 193.63 |
1984-05-01 | 238 | 238 | 238 | 238 | 3,996 | 193.63 |
1984-04-27 | 238 | 238 | 238 | 238 | 1,998 | 193.63 |
1984-04-26 | 237 | 237 | 237 | 237 | 7,992 | 192.82 |
1984-04-25 | 236 | 237 | 236 | 237 | 15,983 | 192.82 |
1984-04-24 | 242 | 242 | 235 | 235 | 13,985 | 191.19 |
1984-04-23 | 240 | 240 | 240 | 240 | 24,974 | 195.26 |
1984-04-21 | 241 | 242 | 241 | 241 | 26,971 | 196.07 |
1984-04-20 | 243 | 243 | 241 | 241 | 15,983 | 196.07 |
1984-04-19 | 243 | 243 | 242 | 242 | 14,984 | 196.88 |
1984-04-18 | 250 | 250 | 248 | 248 | 8,990 | 201.77 |
1984-04-17 | 247 | 250 | 247 | 250 | 18,980 | 203.39 |
1984-04-16 | 247 | 247 | 247 | 247 | 3,996 | 200.95 |
1984-04-13 | 244 | 244 | 244 | 244 | 3,996 | 198.51 |
1984-04-12 | 244 | 244 | 244 | 244 | 4,995 | 198.51 |
1984-04-11 | 244 | 245 | 244 | 245 | 6,993 | 199.32 |
1984-04-10 | 250 | 250 | 243 | 243 | 16,982 | 197.70 |
1984-04-05 | 255 | 255 | 241 | 241 | 8,990 | 196.07 |
1984-04-04 | 255 | 260 | 255 | 260 | 9,989 | 211.53 |
1984-03-31 | 261 | 261 | 261 | 261 | 1,998 | 212.34 |
1984-03-30 | 264 | 264 | 264 | 264 | 1,998 | 214.78 |
1984-03-29 | 265 | 265 | 265 | 265 | 6,993 | 215.60 |
1984-03-28 | 256 | 265 | 256 | 265 | 11,987 | 215.60 |
1984-03-27 | 260 | 265 | 260 | 265 | 23,975 | 215.60 |
1984-03-26 | 256 | 260 | 256 | 260 | 17,981 | 211.53 |
1984-03-24 | 255 | 255 | 251 | 251 | 14,984 | 204.21 |
1984-03-23 | 251 | 253 | 251 | 253 | 12,986 | 205.83 |
1984-03-22 | 252 | 252 | 251 | 251 | 20,978 | 204.21 |
1984-03-21 | 251 | 255 | 251 | 252 | 22,976 | 205.02 |
1984-03-19 | 252 | 253 | 251 | 251 | 24,974 | 204.21 |
1984-03-17 | 253 | 253 | 251 | 251 | 5,994 | 204.21 |
1984-03-16 | 252 | 252 | 251 | 252 | 5,994 | 205.02 |
1984-03-15 | 253 | 253 | 251 | 251 | 10,988 | 204.21 |
1984-03-14 | 255 | 255 | 253 | 253 | 14,984 | 205.83 |
1984-03-13 | 254 | 255 | 254 | 255 | 12,986 | 207.46 |
1984-03-12 | 253 | 255 | 253 | 253 | 9,989 | 205.83 |
1984-03-09 | 254 | 255 | 253 | 255 | 11,987 | 207.46 |
1984-03-08 | 253 | 253 | 253 | 253 | 18,980 | 205.83 |
1984-03-07 | 253 | 255 | 253 | 253 | 19,979 | 205.83 |
1984-03-06 | 255 | 255 | 253 | 255 | 10,988 | 207.46 |
1984-03-05 | 252 | 253 | 252 | 253 | 7,992 | 205.83 |
1984-03-03 | 253 | 253 | 253 | 253 | 4,995 | 205.83 |
1984-03-02 | 255 | 255 | 255 | 255 | 999 | 207.46 |
1984-03-01 | 253 | 256 | 253 | 256 | 9,989 | 208.27 |
1984-02-29 | 255 | 257 | 255 | 257 | 5,994 | 209.09 |
1984-02-28 | 255 | 255 | 255 | 255 | 14,984 | 207.46 |
1984-02-27 | 256 | 260 | 256 | 260 | 4,995 | 211.53 |
1984-02-25 | 256 | 256 | 256 | 256 | 2,997 | 208.27 |
1984-02-24 | 255 | 255 | 255 | 255 | 5,994 | 207.46 |
1984-02-23 | 253 | 255 | 251 | 251 | 17,981 | 204.21 |
1984-02-22 | 255 | 255 | 255 | 255 | 8,990 | 207.46 |
1984-02-20 | 255 | 257 | 255 | 257 | 10,988 | 209.09 |
1984-02-18 | 253 | 255 | 253 | 255 | 4,995 | 207.46 |
1984-02-17 | 252 | 252 | 250 | 252 | 15,983 | 205.02 |
1984-02-16 | 253 | 253 | 252 | 252 | 11,987 | 205.02 |
1984-02-15 | 253 | 255 | 253 | 255 | 8,990 | 207.46 |
1984-02-14 | 253 | 253 | 253 | 253 | 3,996 | 205.83 |
1984-02-13 | 253 | 253 | 252 | 253 | 17,981 | 205.83 |
1984-02-10 | 252 | 255 | 252 | 255 | 23,975 | 207.46 |
1984-02-08 | 252 | 252 | 252 | 252 | 14,984 | 205.02 |
1984-02-07 | 252 | 252 | 252 | 252 | 14,984 | 205.02 |
1984-02-06 | 251 | 251 | 251 | 251 | 4,995 | 204.21 |
1984-02-04 | 256 | 256 | 256 | 256 | 3,996 | 208.27 |
1984-02-03 | 256 | 257 | 256 | 256 | 6,993 | 208.27 |
1984-02-02 | 258 | 258 | 255 | 255 | 31,966 | 207.46 |
1984-02-01 | 257 | 258 | 257 | 257 | 7,992 | 209.09 |
1984-01-31 | 259 | 259 | 257 | 257 | 5,994 | 209.09 |
1984-01-30 | 257 | 258 | 257 | 258 | 2,997 | 209.90 |
1984-01-28 | 256 | 256 | 256 | 256 | 7,992 | 208.27 |
1984-01-27 | 256 | 256 | 256 | 256 | 6,993 | 208.27 |
1984-01-26 | 259 | 259 | 258 | 258 | 2,997 | 209.90 |
1984-01-25 | 258 | 258 | 257 | 257 | 3,996 | 209.09 |
1984-01-24 | 261 | 261 | 255 | 255 | 17,981 | 207.46 |
1984-01-23 | 265 | 265 | 258 | 258 | 17,981 | 209.90 |
1984-01-21 | 266 | 266 | 263 | 263 | 9,989 | 213.97 |
1984-01-20 | 268 | 268 | 265 | 265 | 14,984 | 215.60 |
1984-01-19 | 266 | 270 | 265 | 270 | 17,981 | 219.66 |
1984-01-18 | 265 | 265 | 265 | 265 | 5,994 | 215.60 |
1984-01-17 | 262 | 263 | 262 | 263 | 3,996 | 213.97 |
1984-01-13 | 258 | 263 | 258 | 263 | 16,982 | 213.97 |
1984-01-12 | 258 | 258 | 258 | 258 | 12,986 | 209.90 |
1984-01-11 | 252 | 252 | 252 | 252 | 7,992 | 205.02 |
1984-01-07 | 252 | 252 | 251 | 251 | 6,993 | 204.21 |
1984-01-06 | 251 | 251 | 251 | 251 | 2,997 | 204.21 |
分割・併合履歴 : [2024-03-28]1株→5株 [2023-03-30]1株→2株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.136株 [1990-09-25]1株→1.082株