1882 東亜道路工業(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	381	382	381	381	25,973	309.97
1985-12-27	391	391	380	382	39,958	310.78
1985-12-26	388	391	388	391	53,943	318.11
1985-12-25	395	395	387	387	30,967	314.85
1985-12-24	400	400	390	390	24,974	317.29
1985-12-23	393	405	393	405	18,980	329.50
1985-12-21	396	396	395	395	16,982	321.36
1985-12-20	395	396	395	396	19,979	322.17
1985-12-19	393	393	390	390	15,983	317.29
1985-12-18	400	403	392	392	8,990	318.92
1985-12-17	395	404	395	400	9,989	325.43
1985-12-16	400	400	395	395	19,979	321.36
1985-12-13	405	405	395	395	10,988	321.36
1985-12-12	410	420	410	420	6,993	341.70
1985-12-11	395	410	395	410	14,984	333.56
1985-12-10	387	390	387	390	6,993	317.29
1985-12-09	387	387	387	387	5,994	314.85
1985-12-07	391	394	391	394	3,996	320.55
1985-12-06	400	400	390	395	20,978	321.36
1985-12-05	388	400	388	400	25,973	325.43
1985-12-04	385	388	385	385	15,983	313.22
1985-12-03	387	387	385	385	11,987	313.22
1985-12-02	390	390	385	387	10,988	314.85
1985-11-30	390	390	386	389	7,992	316.48
1985-11-29	387	392	387	392	12,986	318.92
1985-11-28	387	387	385	385	16,982	313.22
1985-11-27	410	410	390	390	27,970	317.29
1985-11-26	420	425	410	410	44,952	333.56
1985-11-25	410	410	405	410	28,969	333.56
1985-11-22	395	400	380	380	20,978	309.16
1985-11-21	372	395	372	395	47,949	321.36
1985-11-20	386	386	385	385	51,945	313.22
1985-11-19	395	395	385	385	13,985	313.22
1985-11-18	398	400	398	400	13,985	325.43
1985-11-16	396	396	396	396	999	322.17
1985-11-15	390	400	385	400	29,968	325.43
1985-11-14	400	400	390	390	19,979	317.29
1985-11-13	391	400	390	400	19,979	325.43
1985-11-12	398	398	390	390	13,985	317.29
1985-11-11	411	412	405	406	25,973	330.31
1985-11-08	420	420	411	411	45,951	334.38
1985-11-07	420	427	413	420	18,980	341.70
1985-11-06	428	428	428	428	1,998	348.21
1985-11-05	428	428	428	428	12,986	348.21
1985-11-02	425	425	424	424	9,989	344.95
1985-11-01	440	440	427	427	36,961	347.39
1985-10-31	434	435	425	430	41,956	349.84
1985-10-30	438	438	430	438	26,971	356.34
1985-10-29	430	443	430	443	81,913	360.41
1985-10-28	434	434	434	434	23,975	353.09
1985-10-26	408	418	407	418	93,901	340.07
1985-10-25	413	420	413	420	34,963	341.70
1985-10-24	410	410	406	410	57,939	333.56
1985-10-23	420	420	410	410	10,988	333.56
1985-10-22	420	420	420	420	5,994	341.70
1985-10-21	430	435	430	435	26,971	353.90
1985-10-19	410	429	410	420	31,966	341.70
1985-10-18	418	420	410	410	40,957	333.56
1985-10-17	420	420	409	418	77,918	340.07
1985-10-15	450	455	450	455	30,967	370.17
1985-10-14	440	440	435	440	29,968	357.97
1985-10-11	440	440	429	435	40,957	353.90
1985-10-09	454	455	439	439	43,954	357.16
1985-10-08	450	454	446	454	24,974	369.36
1985-10-07	468	468	455	455	41,956	370.17
1985-10-05	466	468	461	463	26,971	376.68
1985-10-04	472	476	470	473	51,945	384.82
1985-10-03	466	482	465	476	90,904	387.26
1985-10-02	478	485	466	467	145,846	379.94
1985-10-01	496	497	470	470	120,872	382.38
1985-09-30	498	498	487	493	138,853	401.09
1985-09-28	485	499	470	499	91,903	405.97
1985-09-27	481	501	479	485	331,649	394.58
1985-09-26	478	481	468	475	246,739	386.45
1985-09-25	460	481	458	469	280,703	381.56
1985-09-24	463	470	450	453	129,863	368.55
1985-09-21	450	460	450	460	55,941	374.24
1985-09-20	450	464	440	440	126,866	357.97
1985-09-19	440	454	440	450	119,873	366.11
1985-09-18	416	420	416	420	28,969	341.70
1985-09-17	405	416	405	416	35,962	338.45
1985-09-13	410	410	407	409	37,960	332.75
1985-09-12	419	419	410	410	28,969	333.56
1985-09-11	417	420	410	417	25,973	339.26
1985-09-10	395	410	395	403	47,949	327.87
1985-09-09	401	401	395	399	19,979	324.61
1985-09-07	400	400	400	400	4,995	325.43
1985-09-06	395	405	390	405	61,935	329.50
1985-09-05	405	410	400	410	26,971	333.56
1985-09-04	391	392	390	392	20,978	318.92
1985-09-03	407	409	385	385	56,940	313.22
1985-09-02	403	411	402	410	32,965	333.56
1985-08-31	401	401	401	401	10,988	326.24
1985-08-30	413	413	410	410	40,957	333.56
1985-08-29	425	426	410	410	54,942	333.56
1985-08-28	436	437	425	425	30,967	345.77
1985-08-27	425	433	425	433	12,986	352.28
1985-08-26	426	426	422	423	18,980	344.14
1985-08-24	428	428	420	420	19,979	341.70
1985-08-23	439	439	423	427	17,981	347.39
1985-08-22	447	450	438	438	37,960	356.34
1985-08-21	434	445	434	445	24,974	362.04
1985-08-20	437	440	437	438	20,978	356.34
1985-08-19	440	440	435	435	12,986	353.90
1985-08-17	441	451	440	450	37,960	366.11
1985-08-16	440	440	436	436	39,958	354.72
1985-08-15	469	469	460	460	84,910	374.24
1985-08-14	417	460	417	451	64,931	366.92
1985-08-13	443	443	420	420	33,964	341.70
1985-08-12	441	448	440	443	53,943	360.41
1985-08-09	430	440	425	440	73,922	357.97
1985-08-08	420	420	415	420	103,890	341.70
1985-08-07	389	390	380	389	111,882	316.48
1985-08-06	422	422	390	390	36,961	317.29
1985-08-05	429	430	420	420	19,979	341.70
1985-08-03	435	437	423	430	48,948	349.84
1985-08-02	446	446	437	437	47,949	355.53
1985-08-01	420	435	420	431	65,930	350.65
1985-07-31	453	456	428	428	78,917	348.21
1985-07-30	481	481	450	450	115,878	366.11
1985-07-29	501	501	485	490	278,705	398.65
1985-07-27	480	489	478	489	159,831	397.84
1985-07-26	480	480	465	478	105,888	388.89
1985-07-25	481	483	467	467	124,868	379.94
1985-07-24	476	486	472	486	132,860	395.40
1985-07-23	483	496	451	451	182,807	366.92
1985-07-22	497	498	481	481	333,647	391.33
1985-07-20	470	488	468	488	266,718	397.02
1985-07-19	437	470	437	457	356,623	371.80
1985-07-18	444	445	439	442	310,672	359.60
1985-07-17	470	482	469	469	316,665	381.56
1985-07-16	501	501	475	481	581,385	391.33
1985-07-15	530	546	500	501	1,298,627	407.60
1985-07-12	434	516	431	515	1,450,467	418.99
1985-07-11	450	460	431	439	1,036,904	357.16
1985-07-10	425	426	415	421	1,664,241	342.51
1985-07-09	329	381	325	375	811,143	305.09
1985-07-08	323	330	323	325	47,949	264.41
1985-07-06	325	329	321	321	42,955	261.16
1985-07-05	330	333	325	325	124,868	264.41
1985-07-04	312	312	310	310	26,971	252.21
1985-07-03	295	313	295	313	32,965	254.65
1985-07-02	290	290	290	290	10,988	235.94
1985-07-01	285	290	285	290	8,990	235.94
1985-06-29	280	282	280	282	8,990	229.43
1985-06-28	284	285	281	282	19,979	229.43
1985-06-27	296	299	289	289	54,942	235.12
1985-06-26	299	299	296	296	10,988	240.82
1985-06-25	300	300	296	296	39,958	240.82
1985-06-24	303	303	300	300	7,992	244.07
1985-06-22	305	305	302	302	4,995	245.70
1985-06-21	305	305	300	305	34,963	248.14
1985-06-20	315	315	308	308	22,976	250.58
1985-06-19	315	316	314	314	30,967	255.46
1985-06-18	316	320	315	320	42,955	260.34
1985-06-17	316	316	315	315	7,992	256.27
1985-06-15	316	316	314	314	6,993	255.46
1985-06-14	320	324	317	323	80,914	262.78
1985-06-13	315	320	315	315	27,970	256.27
1985-06-12	315	315	310	310	33,964	252.21
1985-06-11	320	320	314	319	35,962	259.53
1985-06-10	340	344	327	329	166,824	267.66
1985-06-07	335	340	328	334	300,682	271.73
1985-06-06	315	330	310	330	214,773	268.48
1985-06-05	296	316	296	310	157,833	252.21
1985-06-04	293	295	291	295	56,940	240
1985-06-03	296	296	291	295	44,952	240
1985-06-01	292	293	288	291	20,978	236.75
1985-05-31	292	292	290	291	18,980	236.75
1985-05-30	284	285	280	282	15,983	229.43
1985-05-29	282	284	281	283	25,973	230.24
1985-05-28	280	284	280	280	8,990	227.80
1985-05-27	285	285	280	285	20,978	231.87
1985-05-25	285	285	285	285	14,984	231.87
1985-05-24	285	285	285	285	19,979	231.87
1985-05-23	288	290	286	286	14,984	232.68
1985-05-22	286	289	286	288	8,990	234.31
1985-05-21	293	295	287	290	23,975	235.94
1985-05-20	289	289	288	288	9,989	234.31
1985-05-18	293	293	285	285	14,984	231.87
1985-05-17	294	294	290	290	10,988	235.94
1985-05-16	295	295	290	291	32,965	236.75
1985-05-15	285	294	285	294	30,967	239.19
1985-05-14	289	289	280	280	22,976	227.80
1985-05-13	285	290	285	285	30,967	231.87
1985-05-10	291	291	285	285	36,961	231.87
1985-05-09	290	291	290	291	5,994	236.75
1985-05-08	290	297	285	297	22,976	241.63
1985-05-07	300	300	295	295	60,936	240
1985-05-04	300	300	297	297	164,826	241.63
1985-05-02	292	292	285	285	17,981	231.87
1985-05-01	285	295	285	295	48,948	240
1985-04-30	280	280	280	280	6,993	227.80
1985-04-27	278	278	275	275	5,994	223.73
1985-04-26	281	281	277	277	15,983	225.36
1985-04-25	276	281	276	280	17,981	227.80
1985-04-24	281	282	275	275	14,984	223.73
1985-04-23	287	287	281	281	22,976	228.61
1985-04-22	295	295	286	287	72,923	233.49
1985-04-20	285	290	285	290	55,941	235.94
1985-04-19	282	288	282	285	96,898	231.87
1985-04-18	290	290	280	285	112,881	231.87
1985-04-17	263	290	262	290	125,867	235.94
1985-04-16	270	270	260	265	17,981	215.60
1985-04-15	266	267	265	265	8,990	215.60
1985-04-12	268	268	266	266	9,989	216.41
1985-04-11	270	270	265	266	9,989	216.41
1985-04-10	271	272	266	270	57,939	219.66
1985-04-09	260	265	260	263	37,960	213.97
1985-04-08	265	265	260	265	29,968	215.60
1985-04-06	268	268	267	267	5,994	217.22
1985-04-05	266	268	266	268	6,993	218.04
1985-04-04	265	268	265	267	13,985	217.22
1985-04-03	261	269	261	269	3,996	218.85
1985-04-02	266	269	261	261	17,981	212.34
1985-04-01	265	268	264	267	27,970	217.22
1985-03-30	269	275	255	260	42,955	211.53
1985-03-29	261	290	261	282	97,897	229.43
1985-03-28	255	255	251	251	11,987	204.21
1985-03-27	248	255	248	253	23,975	205.83
1985-03-26	241	248	241	248	3,996	201.77
1985-03-25	250	250	245	245	11,987	199.32
1985-03-22	249	249	248	248	7,992	201.77
1985-03-20	249	249	249	249	2,997	202.58
1985-03-19	250	250	250	250	4,995	203.39
1985-03-18	250	255	248	250	7,992	203.39
1985-03-16	250	250	250	250	12,986	203.39
1985-03-15	251	255	250	251	17,981	204.21
1985-03-14	251	251	250	250	13,985	203.39
1985-03-13	255	258	250	250	20,978	203.39
1985-03-12	258	258	255	255	4,995	207.46
1985-03-11	251	259	251	259	19,979	210.71
1985-03-08	256	258	251	251	13,985	204.21
1985-03-07	255	260	255	259	26,971	210.71
1985-03-06	245	250	245	250	5,994	203.39
1985-03-05	250	250	245	245	32,965	199.32
1985-03-04	250	253	245	253	18,980	205.83
1985-03-02	250	250	250	250	6,993	203.39
1985-03-01	253	253	242	242	24,974	196.88
1985-02-28	250	250	250	250	3,996	203.39
1985-02-27	250	250	242	242	19,979	196.88
1985-02-26	240	249	240	249	10,988	202.58
1985-02-25	240	240	236	236	10,988	192
1985-02-23	240	240	240	240	1,998	195.26
1985-02-22	236	240	236	240	2,997	195.26
1985-02-20	236	236	235	235	2,997	191.19
1985-02-19	240	240	240	240	999	195.26
1985-02-18	235	235	235	235	2,997	191.19
1985-02-16	239	239	239	239	999	194.44
1985-02-15	239	239	239	239	4,995	194.44
1985-02-14	239	239	239	239	1,998	194.44
1985-02-13	239	239	239	239	8,990	194.44
1985-02-12	238	239	238	239	5,994	194.44
1985-02-07	239	239	238	238	4,995	193.63
1985-02-06	237	237	237	237	9,989	192.82
1985-02-05	242	242	241	241	9,989	196.07
1985-02-04	240	240	240	240	9,989	195.26
1985-02-02	237	240	237	240	5,994	195.26
1985-02-01	237	238	237	238	4,995	193.63
1985-01-31	238	238	238	238	7,992	193.63
1985-01-29	238	238	238	238	6,993	193.63
1985-01-28	238	238	238	238	3,996	193.63
1985-01-25	237	237	237	237	5,994	192.82
1985-01-23	236	236	236	236	3,996	192
1985-01-22	236	236	235	235	6,993	191.19
1985-01-18	249	249	246	246	4,995	200.14
1985-01-17	250	250	250	250	23,975	203.39
1985-01-16	245	245	245	245	1,998	199.32
1985-01-10	249	250	249	250	2,997	203.39
1985-01-09	244	250	244	250	11,987	203.39
1985-01-08	249	249	249	249	12,986	202.58
1985-01-05	249	249	249	249	1,998	202.58

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