1885 東亜建設工業(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	302	304	299	300	101,000	750
1985-12-27	301	306	301	306	80,000	765
1985-12-26	307	308	301	301	137,000	752.50
1985-12-25	310	310	305	306	76,000	765
1985-12-24	306	308	306	306	54,000	765
1985-12-23	303	315	302	308	62,000	770
1985-12-21	301	306	301	301	65,000	752.50
1985-12-20	310	310	303	303	45,000	757.50
1985-12-19	302	310	300	300	128,000	750
1985-12-18	306	308	303	303	120,000	757.50
1985-12-17	308	315	305	308	110,000	770
1985-12-16	303	310	303	309	63,000	772.50
1985-12-13	308	308	300	302	212,000	755
1985-12-12	318	318	308	308	145,000	770
1985-12-11	302	320	302	318	201,000	795
1985-12-10	295	303	293	301	101,000	752.50
1985-12-09	294	300	291	293	81,000	732.50
1985-12-07	300	300	295	295	37,000	737.50
1985-12-06	295	300	295	296	173,000	740
1985-12-05	305	310	301	301	131,000	752.50
1985-12-04	297	300	295	297	41,000	742.50
1985-12-03	307	310	296	296	94,000	740
1985-12-02	306	312	306	307	61,000	767.50
1985-11-30	305	314	305	314	130,000	785
1985-11-29	303	307	303	307	118,000	767.50
1985-11-28	311	311	303	307	211,000	767.50
1985-11-27	319	320	315	315	301,000	787.50
1985-11-26	325	326	318	319	1,040,000	797.50
1985-11-25	294	315	294	310	1,451,000	775
1985-11-22	293	308	289	289	475,000	722.50
1985-11-21	282	290	279	290	141,000	725
1985-11-20	279	282	278	279	116,000	697.50
1985-11-19	285	290	281	281	133,000	702.50
1985-11-18	290	290	285	285	151,000	712.50
1985-11-16	290	290	288	289	126,000	722.50
1985-11-15	289	297	289	290	87,000	725
1985-11-14	297	297	290	293	128,000	732.50
1985-11-13	299	302	295	300	133,000	750
1985-11-12	302	305	300	300	128,000	750
1985-11-11	301	305	301	302	40,000	755
1985-11-08	307	310	301	310	136,000	775
1985-11-07	313	315	309	309	77,000	772.50
1985-11-06	313	315	310	311	77,000	777.50
1985-11-05	314	325	310	325	41,000	812.50
1985-11-02	312	312	310	312	22,000	780
1985-11-01	318	328	312	312	172,000	780
1985-10-31	308	320	308	320	118,000	800
1985-10-30	304	310	304	310	168,000	775
1985-10-29	303	307	299	299	322,000	747.50
1985-10-28	317	319	301	308	300,000	770
1985-10-26	309	316	306	316	105,000	790
1985-10-25	316	319	314	314	202,000	785
1985-10-24	315	316	301	314	383,000	785
1985-10-23	322	322	318	318	134,000	795
1985-10-22	330	331	326	326	66,000	815
1985-10-21	335	338	330	334	89,000	835
1985-10-19	321	330	320	330	81,000	825
1985-10-18	315	325	315	320	203,000	800
1985-10-17	325	326	310	317	546,000	792.50
1985-10-16	347	348	330	330	297,000	825
1985-10-15	350	354	346	346	264,000	865
1985-10-14	352	352	347	350	179,000	875
1985-10-11	351	355	347	347	186,000	867.50
1985-10-09	356	356	351	351	152,000	877.50
1985-10-08	360	360	352	355	197,000	887.50
1985-10-07	358	358	355	358	72,000	895
1985-10-05	355	364	355	364	56,000	910
1985-10-04	355	365	355	355	69,000	887.50
1985-10-03	356	360	355	356	255,000	890
1985-10-02	373	373	350	355	286,000	887.50
1985-10-01	385	390	368	374	1,228,000	935
1985-09-30	360	382	355	380	578,000	950
1985-09-28	365	365	360	365	324,000	912.50
1985-09-27	379	381	366	367	442,000	917.50
1985-09-26	380	380	372	374	458,000	935
1985-09-25	373	380	366	379	388,000	947.50
1985-09-24	374	380	370	380	180,000	950
1985-09-21	371	375	361	370	229,000	925
1985-09-20	376	378	365	367	532,000	917.50
1985-09-19	369	376	365	371	356,000	927.50
1985-09-18	362	366	361	361	107,000	902.50
1985-09-17	370	374	361	365	283,000	912.50
1985-09-13	366	374	366	374	145,000	935
1985-09-12	371	376	366	366	85,000	915
1985-09-11	374	383	368	368	241,000	920
1985-09-10	365	381	365	379	338,000	947.50
1985-09-09	375	380	366	370	184,000	925
1985-09-07	370	381	370	380	498,000	950
1985-09-06	378	384	372	375	842,000	937.50
1985-09-05	349	383	345	383	985,000	957.50
1985-09-04	350	352	339	346	331,000	865
1985-09-03	367	367	351	358	268,000	895
1985-09-02	366	370	366	369	72,000	922.50
1985-08-31	368	371	366	371	91,000	927.50
1985-08-30	368	372	366	366	164,000	915
1985-08-29	375	375	368	369	385,000	922.50
1985-08-28	391	392	370	370	796,000	925
1985-08-27	387	394	387	387	544,000	967.50
1985-08-26	382	388	378	387	312,000	967.50
1985-08-24	375	380	374	380	187,000	950
1985-08-23	385	385	378	378	597,000	945
1985-08-22	395	400	385	390	2,548,000	975
1985-08-21	366	380	364	380	581,000	950
1985-08-20	371	375	365	365	298,000	912.50
1985-08-19	374	380	367	369	421,000	922.50
1985-08-17	366	374	366	369	222,000	922.50
1985-08-16	370	375	365	371	276,000	927.50
1985-08-15	393	393	375	375	1,207,000	937.50
1985-08-14	355	385	355	385	1,125,000	962.50
1985-08-13	368	368	358	358	389,000	895
1985-08-12	365	369	360	367	506,000	917.50
1985-08-09	365	365	360	364	446,000	910
1985-08-08	362	366	350	355	531,000	887.50
1985-08-07	349	360	345	360	481,000	900
1985-08-06	356	358	346	350	240,000	875
1985-08-05	360	364	351	360	197,000	900
1985-08-03	342	366	342	351	362,000	877.50
1985-08-02	366	377	345	346	899,000	865
1985-08-01	360	371	351	367	1,365,000	917.50
1985-07-31	379	382	335	339	1,309,000	847.50
1985-07-30	392	409	369	374	2,418,000	935
1985-07-29	408	425	392	392	5,918,000	980
1985-07-27	370	401	370	398	3,849,000	995
1985-07-26	360	369	357	367	949,000	917.50
1985-07-25	367	367	357	358	874,000	895
1985-07-24	350	358	349	357	478,000	892.50
1985-07-23	350	355	348	348	450,000	870
1985-07-22	365	367	352	352	759,000	880
1985-07-20	365	367	362	363	1,021,000	907.50
1985-07-19	345	365	341	355	1,337,000	887.50
1985-07-18	345	350	336	350	699,000	875
1985-07-17	344	364	338	353	1,109,000	882.50
1985-07-16	369	370	345	354	1,384,000	885
1985-07-15	365	380	345	367	5,317,000	917.50
1985-07-12	344	365	343	364	6,579,000	910
1985-07-11	340	348	338	341	5,490,000	852.50
1985-07-10	325	331	322	324	4,279,000	810
1985-07-09	319	327	312	315	4,948,000	787.50
1985-07-08	306	312	305	307	1,868,000	767.50
1985-07-06	302	305	301	305	878,000	762.50
1985-07-05	306	308	299	300	3,430,000	750
1985-07-04	294	297	286	286	1,771,000	715
1985-07-03	278	290	276	289	1,345,000	722.50
1985-07-02	263	275	263	273	1,623,000	682.50
1985-07-01	261	267	261	262	124,000	655
1985-06-29	267	267	260	260	91,000	650
1985-06-28	270	273	267	267	81,000	667.50
1985-06-27	270	273	268	268	205,000	670
1985-06-26	275	276	270	270	134,000	675
1985-06-25	271	275	271	275	188,000	687.50
1985-06-24	272	280	270	280	237,000	700
1985-06-22	271	272	270	272	132,000	680
1985-06-21	270	273	270	271	229,000	677.50
1985-06-20	275	281	271	271	379,000	677.50
1985-06-19	285	286	275	275	314,000	687.50
1985-06-18	290	291	285	285	389,000	712.50
1985-06-17	291	291	286	286	445,000	715
1985-06-15	283	286	282	286	367,000	715
1985-06-14	282	285	280	280	355,000	700
1985-06-13	280	282	278	280	281,000	700
1985-06-12	278	280	274	280	390,000	700
1985-06-11	285	287	273	278	871,000	695
1985-06-10	295	295	282	285	1,046,000	712.50
1985-06-07	291	297	287	291	3,681,000	727.50
1985-06-06	287	293	284	289	5,784,000	722.50
1985-06-05	269	275	269	272	1,910,000	680
1985-06-04	266	269	265	266	511,000	665
1985-06-03	265	270	263	265	1,080,000	662.50
1985-06-01	267	268	262	262	333,000	655
1985-05-31	271	271	261	267	1,068,000	667.50
1985-05-30	261	272	261	271	2,670,000	677.50
1985-05-29	262	263	258	258	986,000	645
1985-05-28	255	262	254	260	420,000	650
1985-05-27	254	255	252	254	160,000	635
1985-05-25	251	253	250	251	237,000	627.50
1985-05-24	252	252	248	250	244,000	625
1985-05-23	255	255	250	250	131,000	625
1985-05-22	251	255	251	253	201,000	632.50
1985-05-21	255	257	251	251	241,000	627.50
1985-05-20	260	261	250	257	404,000	642.50
1985-05-18	261	261	257	260	306,000	650
1985-05-17	255	262	255	262	1,261,000	655
1985-05-16	258	260	250	255	649,000	637.50
1985-05-15	254	263	253	256	2,939,000	640
1985-05-14	246	252	245	250	1,455,000	625
1985-05-13	248	248	244	244	127,000	610
1985-05-10	245	246	242	245	151,000	612.50
1985-05-09	244	245	242	244	124,000	610
1985-05-08	243	245	241	241	124,000	602.50
1985-05-07	250	250	240	240	337,000	600
1985-05-04	249	250	248	249	381,000	622.50
1985-05-02	246	248	242	248	479,000	620
1985-05-01	242	247	240	241	254,000	602.50
1985-04-30	245	247	237	242	167,000	605
1985-04-27	244	245	243	245	205,000	612.50
1985-04-26	244	244	240	243	483,000	607.50
1985-04-25	235	239	232	238	274,000	595
1985-04-24	240	240	231	231	346,000	577.50
1985-04-23	241	242	236	236	291,000	590
1985-04-22	247	248	236	236	770,000	590
1985-04-20	249	250	244	244	1,035,000	610
1985-04-19	244	251	243	245	2,687,000	612.50
1985-04-18	242	244	231	235	522,000	587.50
1985-04-17	220	247	220	247	1,445,000	617.50
1985-04-16	229	230	222	223	317,000	557.50
1985-04-15	226	230	226	229	122,000	572.50
1985-04-12	228	230	226	227	179,000	567.50
1985-04-11	235	238	230	230	194,000	575
1985-04-10	241	242	231	232	571,000	580
1985-04-09	237	241	235	241	1,366,000	602.50
1985-04-08	229	234	227	234	615,000	585
1985-04-06	223	229	223	229	51,000	572.50
1985-04-05	221	224	221	223	199,000	557.50
1985-04-04	230	231	220	224	267,000	560
1985-04-03	225	232	225	230	631,000	575
1985-04-02	217	225	217	225	236,000	562.50
1985-04-01	216	220	216	220	23,000	550
1985-03-29	220	220	217	220	56,000	550
1985-03-28	215	220	215	220	95,000	550
1985-03-27	220	220	215	215	64,000	537.50
1985-03-26	214	220	213	220	692,000	550
1985-03-25	215	215	214	214	124,000	535
1985-03-23	215	215	214	215	35,000	537.50
1985-03-22	214	216	214	214	91,000	535
1985-03-20	213	213	212	213	101,000	532.50
1985-03-19	215	215	213	213	40,000	532.50
1985-03-18	215	217	213	213	109,000	532.50
1985-03-16	216	217	216	217	57,000	542.50
1985-03-15	216	220	216	217	84,000	542.50
1985-03-14	221	222	218	220	56,000	550
1985-03-13	221	223	221	222	87,000	555
1985-03-12	220	220	216	216	58,000	540
1985-03-11	218	224	215	216	34,000	540
1985-03-08	220	222	220	220	71,000	550
1985-03-07	229	229	220	224	319,000	560
1985-03-06	218	228	218	228	421,000	570
1985-03-05	223	224	216	218	144,000	545
1985-03-04	218	225	218	220	204,000	550
1985-03-02	213	218	212	213	31,000	532.50
1985-03-01	209	216	209	211	94,000	527.50
1985-02-28	211	212	207	208	129,000	520
1985-02-27	220	220	211	212	37,000	530
1985-02-26	221	223	217	222	172,000	555
1985-02-25	208	216	207	216	69,000	540
1985-02-23	207	210	207	210	46,000	525
1985-02-22	207	208	207	207	35,000	517.50
1985-02-21	208	208	207	207	30,000	517.50
1985-02-20	210	210	207	207	55,000	517.50
1985-02-19	211	211	210	210	47,000	525
1985-02-18	212	212	211	211	35,000	527.50
1985-02-16	211	212	211	211	52,000	527.50
1985-02-15	216	216	212	213	68,000	532.50
1985-02-14	217	217	212	216	196,000	540
1985-02-13	216	218	216	217	98,000	542.50
1985-02-12	216	217	216	216	97,000	540
1985-02-08	216	224	212	216	146,000	540
1985-02-07	215	216	215	216	74,000	540
1985-02-06	215	215	215	215	63,000	537.50
1985-02-05	212	215	212	214	79,000	535
1985-02-04	210	212	210	212	55,000	530
1985-02-02	210	211	210	210	73,000	525
1985-02-01	210	211	210	210	123,000	525
1985-01-31	215	215	212	212	77,000	530
1985-01-30	211	215	211	214	72,000	535
1985-01-29	214	215	211	213	112,000	532.50
1985-01-28	220	220	215	216	64,000	540
1985-01-26	215	216	213	213	95,000	532.50
1985-01-25	220	220	215	215	84,000	537.50
1985-01-24	216	219	211	211	88,000	527.50
1985-01-23	213	214	212	212	67,000	530
1985-01-22	214	215	213	215	50,000	537.50
1985-01-21	212	215	212	213	71,000	532.50
1985-01-19	213	215	212	212	70,000	530
1985-01-18	216	217	212	213	104,000	532.50
1985-01-17	220	220	216	217	83,000	542.50
1985-01-16	219	219	218	218	85,000	545
1985-01-14	219	220	219	219	27,000	547.50
1985-01-11	220	222	218	220	157,000	550
1985-01-10	223	223	220	220	130,000	550
1985-01-09	223	223	222	222	152,000	555
1985-01-08	230	230	222	225	215,000	562.50
1985-01-07	218	225	218	221	115,000	552.50
1985-01-05	221	221	218	218	82,000	545
1985-01-04	226	226	218	218	113,000	545

分割・併合履歴： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株