1884 日本道路(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 | 577 | 600 | 577 | 599 | 59,000 | 1,198 |
1985-12-27 | 600 | 600 | 586 | 587 | 137,000 | 1,174 |
1985-12-26 | 590 | 603 | 580 | 600 | 312,000 | 1,200 |
1985-12-25 | 596 | 597 | 580 | 580 | 201,000 | 1,160 |
1985-12-24 | 605 | 606 | 594 | 597 | 328,000 | 1,194 |
1985-12-23 | 578 | 608 | 575 | 606 | 619,000 | 1,212 |
1985-12-21 | 579 | 579 | 569 | 572 | 66,000 | 1,144 |
1985-12-20 | 580 | 584 | 555 | 560 | 207,000 | 1,120 |
1985-12-19 | 561 | 578 | 561 | 578 | 65,000 | 1,156 |
1985-12-18 | 578 | 578 | 551 | 560 | 91,000 | 1,120 |
1985-12-17 | 551 | 584 | 550 | 568 | 348,000 | 1,136 |
1985-12-16 | 560 | 560 | 555 | 555 | 63,000 | 1,110 |
1985-12-13 | 565 | 566 | 556 | 556 | 99,000 | 1,112 |
1985-12-12 | 570 | 577 | 560 | 560 | 88,000 | 1,120 |
1985-12-11 | 560 | 578 | 560 | 569 | 584,000 | 1,138 |
1985-12-10 | 565 | 568 | 560 | 560 | 170,000 | 1,120 |
1985-12-09 | 568 | 578 | 565 | 568 | 39,000 | 1,136 |
1985-12-07 | 565 | 570 | 563 | 567 | 42,000 | 1,134 |
1985-12-06 | 580 | 580 | 562 | 565 | 60,000 | 1,130 |
1985-12-05 | 565 | 580 | 565 | 572 | 62,000 | 1,144 |
1985-12-04 | 564 | 575 | 561 | 562 | 87,000 | 1,124 |
1985-12-03 | 571 | 580 | 560 | 575 | 100,000 | 1,150 |
1985-12-02 | 578 | 578 | 570 | 570 | 54,000 | 1,140 |
1985-11-30 | 571 | 576 | 570 | 573 | 62,000 | 1,146 |
1985-11-29 | 589 | 589 | 575 | 575 | 82,000 | 1,150 |
1985-11-28 | 575 | 588 | 570 | 588 | 72,000 | 1,176 |
1985-11-27 | 583 | 592 | 571 | 571 | 217,000 | 1,142 |
1985-11-26 | 601 | 615 | 586 | 593 | 387,000 | 1,186 |
1985-11-25 | 592 | 599 | 590 | 598 | 111,000 | 1,196 |
1985-11-22 | 592 | 592 | 570 | 572 | 129,000 | 1,144 |
1985-11-21 | 555 | 592 | 555 | 592 | 199,000 | 1,184 |
1985-11-20 | 561 | 567 | 555 | 555 | 227,000 | 1,110 |
1985-11-19 | 580 | 580 | 561 | 561 | 183,000 | 1,122 |
1985-11-18 | 586 | 591 | 580 | 582 | 128,000 | 1,164 |
1985-11-16 | 600 | 600 | 585 | 586 | 92,000 | 1,172 |
1985-11-15 | 599 | 600 | 590 | 590 | 147,000 | 1,180 |
1985-11-14 | 600 | 600 | 588 | 597 | 207,000 | 1,194 |
1985-11-13 | 593 | 626 | 593 | 610 | 308,000 | 1,220 |
1985-11-12 | 601 | 601 | 580 | 594 | 261,000 | 1,188 |
1985-11-11 | 610 | 618 | 598 | 605 | 273,000 | 1,210 |
1985-11-08 | 635 | 636 | 620 | 620 | 331,000 | 1,240 |
1985-11-07 | 644 | 645 | 631 | 638 | 419,000 | 1,276 |
1985-11-06 | 623 | 640 | 622 | 635 | 665,000 | 1,270 |
1985-11-05 | 624 | 625 | 611 | 613 | 399,000 | 1,226 |
1985-11-02 | 626 | 633 | 618 | 624 | 314,000 | 1,248 |
1985-11-01 | 650 | 654 | 615 | 632 | 1,080,000 | 1,264 |
1985-10-31 | 654 | 657 | 642 | 646 | 1,361,000 | 1,292 |
1985-10-30 | 644 | 659 | 639 | 650 | 4,264,000 | 1,300 |
1985-10-29 | 626 | 635 | 611 | 625 | 2,237,000 | 1,250 |
1985-10-28 | 620 | 637 | 614 | 623 | 1,815,000 | 1,246 |
1985-10-26 | 580 | 627 | 566 | 627 | 1,389,000 | 1,254 |
1985-10-25 | 585 | 592 | 577 | 583 | 670,000 | 1,166 |
1985-10-24 | 574 | 580 | 566 | 575 | 403,000 | 1,150 |
1985-10-23 | 585 | 585 | 564 | 580 | 177,000 | 1,160 |
1985-10-22 | 575 | 594 | 575 | 575 | 414,000 | 1,150 |
1985-10-21 | 579 | 588 | 575 | 576 | 223,000 | 1,152 |
1985-10-19 | 559 | 580 | 556 | 579 | 293,000 | 1,158 |
1985-10-18 | 555 | 568 | 553 | 559 | 161,000 | 1,118 |
1985-10-17 | 543 | 570 | 538 | 562 | 428,000 | 1,124 |
1985-10-16 | 570 | 570 | 542 | 550 | 713,000 | 1,100 |
1985-10-15 | 578 | 580 | 568 | 568 | 203,000 | 1,136 |
1985-10-14 | 557 | 571 | 555 | 568 | 168,000 | 1,136 |
1985-10-11 | 574 | 574 | 560 | 560 | 85,000 | 1,120 |
1985-10-09 | 574 | 574 | 563 | 570 | 91,000 | 1,140 |
1985-10-08 | 553 | 565 | 551 | 564 | 217,000 | 1,128 |
1985-10-07 | 573 | 580 | 556 | 563 | 156,000 | 1,126 |
1985-10-05 | 576 | 583 | 573 | 573 | 80,000 | 1,146 |
1985-10-04 | 571 | 575 | 568 | 573 | 147,000 | 1,146 |
1985-10-03 | 568 | 585 | 562 | 575 | 264,000 | 1,150 |
1985-10-02 | 591 | 600 | 571 | 575 | 298,000 | 1,150 |
1985-10-01 | 617 | 620 | 595 | 597 | 510,000 | 1,194 |
1985-09-30 | 630 | 637 | 611 | 624 | 609,000 | 1,248 |
1985-09-28 | 616 | 631 | 610 | 623 | 448,000 | 1,246 |
1985-09-27 | 635 | 649 | 608 | 623 | 2,936,000 | 1,246 |
1985-09-26 | 633 | 633 | 599 | 615 | 2,484,000 | 1,230 |
1985-09-25 | 599 | 620 | 596 | 620 | 2,659,000 | 1,240 |
1985-09-24 | 580 | 594 | 574 | 590 | 1,150,000 | 1,180 |
1985-09-21 | 555 | 565 | 547 | 565 | 215,000 | 1,130 |
1985-09-20 | 568 | 568 | 543 | 550 | 797,000 | 1,100 |
1985-09-19 | 530 | 559 | 530 | 556 | 691,000 | 1,112 |
1985-09-18 | 527 | 527 | 516 | 525 | 175,000 | 1,050 |
1985-09-17 | 507 | 515 | 505 | 507 | 189,000 | 1,014 |
1985-09-13 | 501 | 510 | 501 | 506 | 48,000 | 1,012 |
1985-09-12 | 515 | 515 | 498 | 510 | 41,000 | 1,020 |
1985-09-11 | 520 | 525 | 506 | 515 | 69,000 | 1,030 |
1985-09-10 | 491 | 510 | 490 | 509 | 61,000 | 1,018 |
1985-09-09 | 495 | 496 | 490 | 490 | 29,000 | 980 |
1985-09-07 | 498 | 498 | 493 | 498 | 18,000 | 996 |
1985-09-06 | 498 | 500 | 496 | 498 | 22,000 | 996 |
1985-09-05 | 490 | 505 | 490 | 498 | 82,000 | 996 |
1985-09-04 | 485 | 490 | 480 | 488 | 79,000 | 976 |
1985-09-03 | 502 | 503 | 488 | 488 | 69,000 | 976 |
1985-09-02 | 505 | 510 | 500 | 503 | 53,000 | 1,006 |
1985-08-31 | 505 | 513 | 505 | 510 | 41,000 | 1,020 |
1985-08-30 | 516 | 516 | 510 | 510 | 65,000 | 1,020 |
1985-08-29 | 520 | 521 | 515 | 520 | 80,000 | 1,040 |
1985-08-28 | 530 | 530 | 521 | 521 | 71,000 | 1,042 |
1985-08-27 | 523 | 530 | 523 | 528 | 76,000 | 1,056 |
1985-08-26 | 521 | 528 | 518 | 522 | 47,000 | 1,044 |
1985-08-24 | 514 | 516 | 514 | 516 | 54,000 | 1,032 |
1985-08-23 | 530 | 530 | 510 | 513 | 82,000 | 1,026 |
1985-08-22 | 543 | 543 | 530 | 530 | 148,000 | 1,060 |
1985-08-21 | 523 | 530 | 521 | 526 | 49,000 | 1,052 |
1985-08-20 | 525 | 530 | 521 | 522 | 75,000 | 1,044 |
1985-08-19 | 530 | 540 | 526 | 530 | 64,000 | 1,060 |
1985-08-17 | 537 | 540 | 525 | 525 | 58,000 | 1,050 |
1985-08-16 | 557 | 560 | 532 | 532 | 148,000 | 1,064 |
1985-08-15 | 567 | 567 | 547 | 550 | 356,000 | 1,100 |
1985-08-14 | 512 | 549 | 512 | 547 | 207,000 | 1,094 |
1985-08-13 | 520 | 521 | 511 | 511 | 278,000 | 1,022 |
1985-08-12 | 527 | 530 | 517 | 526 | 112,000 | 1,052 |
1985-08-09 | 517 | 520 | 511 | 517 | 147,000 | 1,034 |
1985-08-08 | 518 | 519 | 510 | 511 | 168,000 | 1,022 |
1985-08-07 | 485 | 495 | 480 | 492 | 323,000 | 984 |
1985-08-06 | 511 | 520 | 495 | 495 | 188,000 | 990 |
1985-08-05 | 510 | 529 | 510 | 520 | 97,000 | 1,040 |
1985-08-03 | 506 | 529 | 506 | 520 | 105,000 | 1,040 |
1985-08-02 | 520 | 547 | 516 | 516 | 161,000 | 1,032 |
1985-08-01 | 505 | 530 | 505 | 521 | 251,000 | 1,042 |
1985-07-31 | 561 | 561 | 510 | 515 | 450,000 | 1,030 |
1985-07-30 | 585 | 585 | 550 | 554 | 384,000 | 1,108 |
1985-07-29 | 590 | 592 | 565 | 590 | 761,000 | 1,180 |
1985-07-27 | 570 | 580 | 566 | 580 | 305,000 | 1,160 |
1985-07-26 | 558 | 560 | 553 | 560 | 266,000 | 1,120 |
1985-07-25 | 569 | 574 | 556 | 556 | 308,000 | 1,112 |
1985-07-24 | 561 | 569 | 555 | 559 | 325,000 | 1,118 |
1985-07-23 | 570 | 580 | 556 | 558 | 445,000 | 1,116 |
1985-07-22 | 592 | 597 | 568 | 580 | 303,000 | 1,160 |
1985-07-20 | 598 | 600 | 580 | 590 | 797,000 | 1,180 |
1985-07-19 | 551 | 590 | 550 | 568 | 1,045,000 | 1,136 |
1985-07-18 | 559 | 571 | 551 | 560 | 514,000 | 1,120 |
1985-07-17 | 575 | 590 | 556 | 556 | 1,501,000 | 1,112 |
1985-07-16 | 585 | 590 | 539 | 585 | 1,987,000 | 1,170 |
1985-07-15 | 600 | 601 | 555 | 594 | 4,772,000 | 1,188 |
1985-07-12 | 498 | 555 | 498 | 555 | 4,703,000 | 1,110 |
1985-07-11 | 474 | 494 | 469 | 475 | 3,166,000 | 950 |
1985-07-10 | 458 | 465 | 451 | 465 | 3,010,000 | 930 |
1985-07-09 | 409 | 428 | 409 | 428 | 813,000 | 856 |
1985-07-08 | 401 | 410 | 400 | 410 | 171,000 | 820 |
1985-07-06 | 405 | 405 | 397 | 399 | 91,000 | 798 |
1985-07-05 | 410 | 415 | 400 | 404 | 486,000 | 808 |
1985-07-04 | 380 | 403 | 380 | 403 | 243,000 | 806 |
1985-07-03 | 370 | 385 | 370 | 380 | 78,000 | 760 |
1985-07-02 | 375 | 375 | 370 | 371 | 59,000 | 742 |
1985-07-01 | 372 | 375 | 371 | 375 | 44,000 | 750 |
1985-06-29 | 372 | 373 | 371 | 373 | 6,000 | 746 |
1985-06-28 | 377 | 377 | 371 | 371 | 35,000 | 742 |
1985-06-27 | 380 | 380 | 375 | 375 | 55,000 | 750 |
1985-06-26 | 380 | 383 | 378 | 380 | 63,000 | 760 |
1985-06-25 | 378 | 380 | 377 | 380 | 34,000 | 760 |
1985-06-24 | 375 | 380 | 375 | 378 | 36,000 | 756 |
1985-06-22 | 379 | 383 | 378 | 380 | 42,000 | 760 |
1985-06-21 | 384 | 384 | 378 | 378 | 45,000 | 756 |
1985-06-20 | 380 | 390 | 380 | 383 | 51,000 | 766 |
1985-06-19 | 388 | 390 | 380 | 380 | 51,000 | 760 |
1985-06-18 | 396 | 396 | 380 | 385 | 123,000 | 770 |
1985-06-17 | 389 | 395 | 386 | 395 | 91,000 | 790 |
1985-06-15 | 386 | 395 | 386 | 389 | 36,000 | 778 |
1985-06-14 | 396 | 398 | 380 | 382 | 127,000 | 764 |
1985-06-13 | 390 | 400 | 390 | 400 | 158,000 | 800 |
1985-06-12 | 394 | 398 | 387 | 388 | 65,000 | 776 |
1985-06-11 | 395 | 400 | 387 | 397 | 188,000 | 794 |
1985-06-10 | 414 | 415 | 405 | 405 | 245,000 | 810 |
1985-06-07 | 415 | 425 | 411 | 419 | 1,754,000 | 838 |
1985-06-06 | 408 | 419 | 405 | 406 | 1,868,000 | 812 |
1985-06-05 | 379 | 395 | 376 | 393 | 909,000 | 786 |
1985-06-04 | 363 | 370 | 361 | 370 | 142,000 | 740 |
1985-06-03 | 362 | 368 | 362 | 363 | 58,000 | 726 |
1985-06-01 | 368 | 368 | 360 | 368 | 31,000 | 736 |
1985-05-31 | 368 | 370 | 362 | 370 | 266,000 | 740 |
1985-05-30 | 355 | 364 | 355 | 364 | 85,000 | 728 |
1985-05-29 | 352 | 360 | 352 | 355 | 65,000 | 710 |
1985-05-28 | 352 | 355 | 352 | 355 | 27,000 | 710 |
1985-05-27 | 355 | 355 | 351 | 351 | 78,000 | 702 |
1985-05-25 | 356 | 356 | 355 | 355 | 41,000 | 710 |
1985-05-24 | 359 | 359 | 355 | 355 | 78,000 | 710 |
1985-05-23 | 356 | 357 | 355 | 356 | 65,000 | 712 |
1985-05-22 | 369 | 369 | 360 | 360 | 81,000 | 720 |
1985-05-21 | 370 | 375 | 368 | 368 | 176,000 | 736 |
1985-05-20 | 359 | 370 | 359 | 367 | 340,000 | 734 |
1985-05-18 | 359 | 359 | 357 | 359 | 66,000 | 718 |
1985-05-17 | 359 | 360 | 355 | 355 | 112,000 | 710 |
1985-05-16 | 357 | 360 | 355 | 360 | 102,000 | 720 |
1985-05-15 | 354 | 360 | 354 | 356 | 216,000 | 712 |
1985-05-14 | 352 | 353 | 351 | 351 | 70,000 | 702 |
1985-05-13 | 354 | 354 | 351 | 351 | 55,000 | 702 |
1985-05-10 | 350 | 354 | 347 | 350 | 266,000 | 700 |
1985-05-09 | 350 | 350 | 348 | 350 | 75,000 | 700 |
1985-05-08 | 356 | 356 | 350 | 353 | 98,000 | 706 |
1985-05-07 | 359 | 359 | 353 | 355 | 238,000 | 710 |
1985-05-04 | 354 | 355 | 353 | 355 | 193,000 | 710 |
1985-05-02 | 351 | 354 | 345 | 350 | 215,000 | 700 |
1985-05-01 | 352 | 355 | 350 | 352 | 387,000 | 704 |
1985-04-30 | 349 | 350 | 345 | 350 | 182,000 | 700 |
1985-04-27 | 340 | 345 | 340 | 345 | 32,000 | 690 |
1985-04-26 | 342 | 345 | 338 | 338 | 169,000 | 676 |
1985-04-25 | 342 | 348 | 340 | 348 | 166,000 | 696 |
1985-04-24 | 348 | 350 | 335 | 350 | 167,000 | 700 |
1985-04-23 | 347 | 350 | 342 | 350 | 266,000 | 700 |
1985-04-22 | 350 | 354 | 332 | 332 | 394,000 | 664 |
1985-04-20 | 350 | 355 | 350 | 354 | 171,000 | 708 |
1985-04-19 | 355 | 360 | 350 | 350 | 798,000 | 700 |
1985-04-18 | 350 | 359 | 325 | 352 | 3,013,000 | 704 |
1985-04-17 | 325 | 356 | 325 | 350 | 842,000 | 700 |
1985-04-16 | 322 | 325 | 319 | 319 | 219,000 | 638 |
1985-04-15 | 321 | 322 | 321 | 322 | 27,000 | 644 |
1985-04-12 | 320 | 321 | 316 | 319 | 40,000 | 638 |
1985-04-11 | 325 | 325 | 318 | 319 | 83,000 | 638 |
1985-04-10 | 330 | 332 | 311 | 315 | 208,000 | 630 |
1985-04-09 | 318 | 329 | 318 | 329 | 234,000 | 658 |
1985-04-08 | 316 | 318 | 316 | 316 | 29,000 | 632 |
1985-04-06 | 312 | 315 | 312 | 315 | 35,000 | 630 |
1985-04-05 | 315 | 316 | 311 | 313 | 21,000 | 626 |
1985-04-04 | 315 | 319 | 314 | 318 | 31,000 | 636 |
1985-04-03 | 315 | 316 | 311 | 315 | 16,000 | 630 |
1985-04-02 | 312 | 320 | 312 | 320 | 16,000 | 640 |
1985-04-01 | 325 | 325 | 307 | 307 | 78,000 | 614 |
1985-03-30 | 324 | 325 | 310 | 325 | 163,000 | 650 |
1985-03-29 | 319 | 328 | 310 | 325 | 394,000 | 650 |
1985-03-28 | 300 | 320 | 300 | 318 | 90,000 | 636 |
1985-03-27 | 300 | 300 | 290 | 290 | 132,000 | 580 |
1985-03-26 | 308 | 314 | 307 | 310 | 15,000 | 620 |
1985-03-25 | 307 | 310 | 307 | 310 | 31,000 | 620 |
1985-03-23 | 307 | 307 | 306 | 306 | 7,000 | 612 |
1985-03-22 | 310 | 310 | 306 | 306 | 20,000 | 612 |
1985-03-20 | 309 | 310 | 304 | 305 | 90,000 | 610 |
1985-03-19 | 310 | 310 | 305 | 309 | 35,000 | 618 |
1985-03-18 | 316 | 317 | 310 | 316 | 24,000 | 632 |
1985-03-16 | 310 | 311 | 310 | 310 | 33,000 | 620 |
1985-03-15 | 317 | 317 | 310 | 311 | 40,000 | 622 |
1985-03-14 | 319 | 319 | 310 | 311 | 29,000 | 622 |
1985-03-13 | 307 | 319 | 307 | 319 | 24,000 | 638 |
1985-03-12 | 311 | 311 | 308 | 310 | 23,000 | 620 |
1985-03-11 | 317 | 320 | 311 | 318 | 80,000 | 636 |
1985-03-08 | 316 | 320 | 306 | 320 | 118,000 | 640 |
1985-03-07 | 316 | 324 | 314 | 321 | 250,000 | 642 |
1985-03-06 | 302 | 314 | 302 | 306 | 184,000 | 612 |
1985-03-05 | 302 | 302 | 301 | 302 | 23,000 | 604 |
1985-03-04 | 308 | 309 | 300 | 300 | 63,000 | 600 |
1985-03-02 | 310 | 310 | 307 | 308 | 106,000 | 616 |
1985-03-01 | 298 | 310 | 293 | 308 | 121,000 | 616 |
1985-02-28 | 290 | 293 | 290 | 293 | 13,000 | 586 |
1985-02-27 | 295 | 295 | 290 | 292 | 58,000 | 584 |
1985-02-26 | 290 | 295 | 290 | 295 | 22,000 | 590 |
1985-02-25 | 290 | 291 | 290 | 290 | 7,000 | 580 |
1985-02-23 | 286 | 290 | 286 | 288 | 21,000 | 576 |
1985-02-22 | 286 | 290 | 286 | 289 | 41,000 | 578 |
1985-02-21 | 287 | 287 | 286 | 286 | 21,000 | 572 |
1985-02-20 | 287 | 287 | 287 | 287 | 4,000 | 574 |
1985-02-19 | 288 | 288 | 287 | 287 | 5,000 | 574 |
1985-02-18 | 288 | 290 | 288 | 290 | 9,000 | 580 |
1985-02-16 | 287 | 287 | 287 | 287 | 8,000 | 574 |
1985-02-15 | 286 | 287 | 286 | 287 | 11,000 | 574 |
1985-02-14 | 287 | 287 | 285 | 285 | 32,000 | 570 |
1985-02-13 | 291 | 291 | 290 | 290 | 11,000 | 580 |
1985-02-12 | 288 | 291 | 288 | 288 | 23,000 | 576 |
1985-02-08 | 291 | 291 | 290 | 290 | 4,000 | 580 |
1985-02-07 | 290 | 290 | 286 | 286 | 17,000 | 572 |
1985-02-06 | 290 | 290 | 290 | 290 | 60,000 | 580 |
1985-02-05 | 293 | 293 | 290 | 290 | 6,000 | 580 |
1985-02-04 | 290 | 295 | 290 | 295 | 33,000 | 590 |
1985-01-31 | 291 | 291 | 290 | 290 | 9,000 | 580 |
1985-01-30 | 293 | 293 | 290 | 290 | 13,000 | 580 |
1985-01-29 | 290 | 290 | 290 | 290 | 183,000 | 580 |
1985-01-28 | 295 | 295 | 295 | 295 | 19,000 | 590 |
1985-01-26 | 295 | 295 | 295 | 295 | 10,000 | 590 |
1985-01-25 | 295 | 297 | 295 | 295 | 61,000 | 590 |
1985-01-22 | 295 | 295 | 295 | 295 | 20,000 | 590 |
1985-01-21 | 296 | 296 | 295 | 295 | 38,000 | 590 |
1985-01-18 | 297 | 299 | 296 | 296 | 15,000 | 592 |
1985-01-17 | 299 | 299 | 297 | 298 | 21,000 | 596 |
1985-01-16 | 299 | 300 | 298 | 298 | 20,000 | 596 |
1985-01-14 | 299 | 300 | 299 | 300 | 14,000 | 600 |
1985-01-11 | 299 | 300 | 299 | 300 | 11,000 | 600 |
1985-01-10 | 300 | 302 | 299 | 300 | 17,000 | 600 |
1985-01-09 | 300 | 302 | 300 | 300 | 25,000 | 600 |
1985-01-08 | 299 | 299 | 299 | 299 | 11,000 | 598 |
1985-01-07 | 299 | 300 | 298 | 300 | 26,000 | 600 |
1985-01-04 | 300 | 300 | 300 | 300 | 15,000 | 600 |
分割・併合履歴 : [2023-09-28]1株→5株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株