1805 飛島建設(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 | 339 | 342 | 339 | 339 | 157,000 | 31,682.20 |
1985-12-27 | 338 | 340 | 338 | 339 | 101,000 | 31,682.20 |
1985-12-26 | 342 | 343 | 338 | 340 | 62,000 | 31,775.70 |
1985-12-25 | 338 | 347 | 338 | 343 | 97,000 | 32,056.10 |
1985-12-24 | 344 | 347 | 338 | 341 | 148,000 | 31,869.20 |
1985-12-23 | 340 | 347 | 339 | 344 | 363,000 | 32,149.50 |
1985-12-21 | 341 | 344 | 339 | 339 | 42,000 | 31,682.20 |
1985-12-20 | 348 | 348 | 340 | 344 | 487,000 | 32,149.50 |
1985-12-19 | 348 | 348 | 343 | 348 | 173,000 | 32,523.40 |
1985-12-18 | 345 | 355 | 345 | 349 | 256,000 | 32,616.80 |
1985-12-17 | 341 | 358 | 341 | 350 | 370,000 | 32,710.30 |
1985-12-16 | 351 | 351 | 345 | 345 | 55,000 | 32,243 |
1985-12-13 | 350 | 357 | 350 | 353 | 195,000 | 32,990.70 |
1985-12-12 | 345 | 358 | 345 | 355 | 322,000 | 33,177.60 |
1985-12-11 | 340 | 350 | 340 | 345 | 189,000 | 32,243 |
1985-12-10 | 335 | 346 | 334 | 342 | 142,000 | 31,962.60 |
1985-12-09 | 333 | 335 | 331 | 334 | 109,000 | 31,215 |
1985-12-07 | 335 | 335 | 333 | 335 | 111,000 | 31,308.40 |
1985-12-06 | 340 | 340 | 335 | 335 | 168,000 | 31,308.40 |
1985-12-05 | 342 | 345 | 340 | 345 | 146,000 | 32,243 |
1985-12-04 | 338 | 345 | 338 | 338 | 288,000 | 31,588.80 |
1985-12-03 | 343 | 343 | 337 | 338 | 65,000 | 31,588.80 |
1985-12-02 | 350 | 356 | 343 | 350 | 158,000 | 32,710.30 |
1985-11-30 | 350 | 351 | 349 | 351 | 34,000 | 32,803.70 |
1985-11-29 | 340 | 350 | 340 | 341 | 83,000 | 31,869.20 |
1985-11-28 | 348 | 349 | 335 | 335 | 163,000 | 31,308.40 |
1985-11-27 | 367 | 367 | 350 | 351 | 172,000 | 32,803.70 |
1985-11-26 | 370 | 376 | 360 | 362 | 335,000 | 33,831.80 |
1985-11-25 | 365 | 370 | 363 | 370 | 260,000 | 34,579.40 |
1985-11-22 | 355 | 358 | 354 | 355 | 187,000 | 33,177.60 |
1985-11-21 | 330 | 351 | 330 | 349 | 108,000 | 32,616.80 |
1985-11-20 | 332 | 335 | 330 | 332 | 167,000 | 31,028 |
1985-11-19 | 332 | 333 | 330 | 332 | 131,000 | 31,028 |
1985-11-18 | 340 | 340 | 331 | 333 | 143,000 | 31,121.50 |
1985-11-16 | 335 | 340 | 333 | 335 | 78,000 | 31,308.40 |
1985-11-15 | 330 | 342 | 330 | 335 | 177,000 | 31,308.40 |
1985-11-14 | 338 | 338 | 325 | 335 | 160,000 | 31,308.40 |
1985-11-13 | 330 | 340 | 328 | 333 | 130,000 | 31,121.50 |
1985-11-12 | 339 | 339 | 322 | 325 | 233,000 | 30,373.80 |
1985-11-11 | 340 | 341 | 339 | 339 | 86,000 | 31,682.20 |
1985-11-08 | 342 | 350 | 342 | 342 | 87,000 | 31,962.60 |
1985-11-07 | 353 | 358 | 345 | 345 | 110,000 | 32,243 |
1985-11-06 | 350 | 355 | 347 | 350 | 94,000 | 32,710.30 |
1985-11-05 | 357 | 359 | 350 | 350 | 150,000 | 32,710.30 |
1985-11-02 | 355 | 357 | 350 | 351 | 152,000 | 32,803.70 |
1985-11-01 | 354 | 363 | 342 | 348 | 638,000 | 32,523.40 |
1985-10-31 | 338 | 349 | 333 | 349 | 1,377,001 | 32,616.80 |
1985-10-30 | 345 | 346 | 333 | 333 | 1,150,001 | 31,121.50 |
1985-10-29 | 350 | 351 | 331 | 336 | 1,300,001 | 31,401.90 |
1985-10-28 | 350 | 360 | 346 | 350 | 559,000 | 32,710.30 |
1985-10-26 | 344 | 350 | 341 | 350 | 397,000 | 32,710.30 |
1985-10-25 | 363 | 363 | 344 | 346 | 1,419,001 | 32,336.40 |
1985-10-24 | 370 | 370 | 355 | 363 | 441,000 | 33,925.20 |
1985-10-23 | 380 | 380 | 372 | 372 | 109,000 | 34,766.40 |
1985-10-22 | 385 | 387 | 375 | 377 | 146,000 | 35,233.60 |
1985-10-21 | 388 | 390 | 385 | 386 | 129,000 | 36,074.80 |
1985-10-19 | 378 | 386 | 378 | 383 | 139,000 | 35,794.40 |
1985-10-18 | 375 | 385 | 374 | 383 | 260,000 | 35,794.40 |
1985-10-17 | 375 | 383 | 368 | 377 | 535,000 | 35,233.60 |
1985-10-16 | 392 | 395 | 370 | 375 | 1,445,001 | 35,046.70 |
1985-10-15 | 410 | 414 | 391 | 391 | 339,000 | 36,542.10 |
1985-10-14 | 396 | 405 | 393 | 405 | 705,000 | 37,850.50 |
1985-10-11 | 408 | 415 | 398 | 399 | 519,000 | 37,289.70 |
1985-10-09 | 410 | 421 | 407 | 407 | 306,000 | 38,037.40 |
1985-10-08 | 415 | 415 | 408 | 408 | 377,000 | 38,130.80 |
1985-10-07 | 415 | 415 | 410 | 415 | 362,000 | 38,785 |
1985-10-05 | 412 | 415 | 410 | 411 | 217,000 | 38,411.20 |
1985-10-04 | 412 | 418 | 409 | 410 | 233,000 | 38,317.80 |
1985-10-03 | 415 | 418 | 407 | 412 | 364,000 | 38,504.70 |
1985-10-02 | 433 | 435 | 417 | 418 | 280,000 | 39,065.40 |
1985-10-01 | 445 | 450 | 420 | 428 | 2,031,001 | 40,000 |
1985-09-30 | 431 | 450 | 431 | 445 | 2,869,001 | 41,588.80 |
1985-09-28 | 425 | 431 | 420 | 421 | 212,000 | 39,345.80 |
1985-09-27 | 441 | 443 | 426 | 426 | 988,000 | 39,813.10 |
1985-09-26 | 447 | 453 | 426 | 426 | 4,722,002 | 39,813.10 |
1985-09-25 | 440 | 454 | 430 | 442 | 4,587,002 | 41,308.40 |
1985-09-24 | 435 | 437 | 422 | 435 | 2,157,001 | 40,654.20 |
1985-09-21 | 426 | 434 | 422 | 430 | 440,000 | 40,186.90 |
1985-09-20 | 435 | 436 | 421 | 421 | 1,604,001 | 39,345.80 |
1985-09-19 | 420 | 438 | 420 | 438 | 2,547,001 | 40,934.60 |
1985-09-18 | 416 | 425 | 409 | 417 | 799,000 | 38,972 |
1985-09-17 | 405 | 420 | 401 | 406 | 368,000 | 37,943.90 |
1985-09-13 | 400 | 406 | 399 | 406 | 296,000 | 37,943.90 |
1985-09-12 | 396 | 399 | 393 | 399 | 74,000 | 37,289.70 |
1985-09-11 | 395 | 409 | 395 | 400 | 418,000 | 37,383.20 |
1985-09-10 | 387 | 394 | 383 | 394 | 340,000 | 36,822.40 |
1985-09-09 | 391 | 394 | 386 | 386 | 267,000 | 36,074.80 |
1985-09-07 | 396 | 396 | 390 | 391 | 232,000 | 36,542.10 |
1985-09-06 | 400 | 400 | 395 | 395 | 255,000 | 36,915.90 |
1985-09-05 | 397 | 405 | 397 | 397 | 557,000 | 37,102.80 |
1985-09-04 | 399 | 404 | 395 | 397 | 523,000 | 37,102.80 |
1985-09-03 | 411 | 411 | 400 | 400 | 674,000 | 37,383.20 |
1985-09-02 | 416 | 417 | 410 | 411 | 185,000 | 38,411.20 |
1985-08-31 | 407 | 410 | 400 | 401 | 786,000 | 37,476.60 |
1985-08-30 | 414 | 414 | 407 | 407 | 374,000 | 38,037.40 |
1985-08-29 | 411 | 420 | 405 | 414 | 404,000 | 38,691.60 |
1985-08-28 | 429 | 430 | 411 | 411 | 587,000 | 38,411.20 |
1985-08-27 | 420 | 434 | 418 | 434 | 846,000 | 40,560.70 |
1985-08-26 | 403 | 432 | 403 | 418 | 692,000 | 39,065.40 |
1985-08-24 | 409 | 409 | 403 | 403 | 175,000 | 37,663.60 |
1985-08-23 | 408 | 409 | 399 | 409 | 817,000 | 38,224.30 |
1985-08-22 | 430 | 430 | 410 | 410 | 736,000 | 38,317.80 |
1985-08-21 | 415 | 430 | 415 | 422 | 340,000 | 39,439.30 |
1985-08-20 | 420 | 421 | 410 | 411 | 439,000 | 38,411.20 |
1985-08-19 | 428 | 430 | 421 | 421 | 372,000 | 39,345.80 |
1985-08-17 | 440 | 443 | 429 | 433 | 716,000 | 40,467.30 |
1985-08-16 | 436 | 449 | 426 | 449 | 1,057,000 | 41,962.60 |
1985-08-15 | 450 | 458 | 435 | 436 | 4,010,002 | 40,747.70 |
1985-08-14 | 420 | 449 | 419 | 449 | 2,911,001 | 41,962.60 |
1985-08-13 | 424 | 424 | 410 | 418 | 583,000 | 39,065.40 |
1985-08-12 | 420 | 428 | 418 | 424 | 1,214,001 | 39,626.20 |
1985-08-09 | 418 | 426 | 415 | 424 | 3,237,002 | 39,626.20 |
1985-08-08 | 399 | 415 | 399 | 413 | 1,687,001 | 38,598.10 |
1985-08-07 | 371 | 400 | 371 | 400 | 1,040,000 | 37,383.20 |
1985-08-06 | 394 | 395 | 375 | 375 | 922,000 | 35,046.70 |
1985-08-05 | 406 | 409 | 391 | 391 | 664,000 | 36,542.10 |
1985-08-03 | 395 | 414 | 394 | 406 | 810,000 | 37,943.90 |
1985-08-02 | 423 | 425 | 399 | 401 | 2,292,001 | 37,476.60 |
1985-08-01 | 420 | 425 | 410 | 418 | 3,584,002 | 39,065.40 |
1985-07-31 | 450 | 456 | 399 | 410 | 5,349,003 | 38,317.80 |
1985-07-30 | 440 | 472 | 440 | 450 | 16,752,008 | 42,056.10 |
1985-07-29 | 460 | 466 | 440 | 453 | 10,677,005 | 42,336.40 |
1985-07-27 | 427 | 460 | 425 | 460 | 11,074,005 | 42,990.70 |
1985-07-26 | 398 | 425 | 392 | 425 | 10,054,005 | 39,719.60 |
1985-07-25 | 385 | 398 | 385 | 392 | 2,605,001 | 36,635.50 |
1985-07-24 | 383 | 392 | 381 | 382 | 1,946,001 | 35,700.90 |
1985-07-23 | 391 | 392 | 380 | 383 | 1,917,001 | 35,794.40 |
1985-07-22 | 398 | 398 | 380 | 381 | 1,922,001 | 35,607.50 |
1985-07-20 | 395 | 403 | 393 | 395 | 7,283,003 | 36,915.90 |
1985-07-19 | 370 | 398 | 365 | 390 | 10,347,005 | 36,448.60 |
1985-07-18 | 378 | 378 | 369 | 370 | 3,307,002 | 34,579.40 |
1985-07-17 | 377 | 393 | 370 | 379 | 13,434,006 | 35,420.60 |
1985-07-16 | 362 | 384 | 349 | 382 | 12,748,006 | 35,700.90 |
1985-07-15 | 370 | 373 | 330 | 370 | 7,953,004 | 34,579.40 |
1985-07-12 | 335 | 356 | 334 | 354 | 6,292,003 | 33,084.10 |
1985-07-11 | 340 | 343 | 328 | 330 | 3,779,002 | 30,841.10 |
1985-07-10 | 335 | 340 | 330 | 335 | 5,800,003 | 31,308.40 |
1985-07-09 | 320 | 336 | 318 | 325 | 10,959,005 | 30,373.80 |
1985-07-08 | 310 | 319 | 307 | 311 | 4,834,002 | 29,065.40 |
1985-07-06 | 297 | 304 | 296 | 304 | 1,430,001 | 28,411.20 |
1985-07-05 | 295 | 302 | 290 | 297 | 2,786,001 | 27,757 |
1985-07-04 | 285 | 298 | 285 | 290 | 1,387,001 | 27,102.80 |
1985-07-03 | 277 | 288 | 277 | 285 | 686,000 | 26,635.50 |
1985-07-02 | 278 | 280 | 271 | 277 | 325,000 | 25,887.80 |
1985-07-01 | 265 | 270 | 265 | 268 | 117,000 | 25,046.70 |
1985-06-29 | 270 | 270 | 265 | 270 | 129,000 | 25,233.60 |
1985-06-28 | 276 | 278 | 263 | 269 | 376,000 | 25,140.20 |
1985-06-27 | 276 | 276 | 274 | 274 | 245,000 | 25,607.50 |
1985-06-26 | 276 | 278 | 274 | 274 | 435,000 | 25,607.50 |
1985-06-25 | 272 | 281 | 270 | 281 | 184,000 | 26,261.70 |
1985-06-24 | 275 | 276 | 273 | 273 | 283,000 | 25,514 |
1985-06-22 | 275 | 277 | 275 | 275 | 97,000 | 25,700.90 |
1985-06-21 | 280 | 283 | 275 | 275 | 186,000 | 25,700.90 |
1985-06-20 | 275 | 280 | 275 | 278 | 196,000 | 25,981.30 |
1985-06-19 | 281 | 282 | 273 | 273 | 414,000 | 25,514 |
1985-06-18 | 286 | 286 | 281 | 281 | 226,000 | 26,261.70 |
1985-06-17 | 280 | 290 | 280 | 289 | 262,000 | 27,009.30 |
1985-06-15 | 281 | 284 | 280 | 280 | 153,000 | 26,168.20 |
1985-06-14 | 281 | 284 | 272 | 272 | 363,000 | 25,420.60 |
1985-06-13 | 284 | 285 | 278 | 280 | 351,000 | 26,168.20 |
1985-06-12 | 285 | 290 | 284 | 286 | 310,000 | 26,729 |
1985-06-11 | 291 | 291 | 283 | 284 | 306,000 | 26,542.10 |
1985-06-10 | 296 | 299 | 291 | 291 | 533,000 | 27,196.30 |
1985-06-07 | 303 | 307 | 296 | 296 | 3,130,001 | 27,663.60 |
1985-06-06 | 302 | 303 | 296 | 300 | 1,929,001 | 28,037.40 |
1985-06-05 | 305 | 306 | 299 | 300 | 5,428,003 | 28,037.40 |
1985-06-04 | 288 | 301 | 286 | 299 | 4,891,002 | 27,943.90 |
1985-06-03 | 283 | 293 | 280 | 284 | 1,802,001 | 26,542.10 |
1985-06-01 | 280 | 282 | 278 | 280 | 303,000 | 26,168.20 |
1985-05-31 | 282 | 285 | 280 | 283 | 501,000 | 26,448.60 |
1985-05-30 | 284 | 285 | 278 | 281 | 534,000 | 26,261.70 |
1985-05-29 | 279 | 285 | 275 | 285 | 894,000 | 26,635.50 |
1985-05-28 | 275 | 277 | 272 | 272 | 139,000 | 25,420.60 |
1985-05-27 | 278 | 278 | 270 | 275 | 121,000 | 25,700.90 |
1985-05-25 | 273 | 280 | 273 | 277 | 219,000 | 25,887.80 |
1985-05-24 | 270 | 275 | 270 | 273 | 237,000 | 25,514 |
1985-05-23 | 275 | 275 | 269 | 269 | 511,000 | 25,140.20 |
1985-05-22 | 272 | 276 | 271 | 271 | 264,000 | 25,327.10 |
1985-05-21 | 278 | 278 | 273 | 273 | 335,000 | 25,514 |
1985-05-20 | 282 | 282 | 276 | 278 | 238,000 | 25,981.30 |
1985-05-18 | 284 | 284 | 278 | 280 | 528,000 | 26,168.20 |
1985-05-17 | 279 | 285 | 276 | 279 | 556,000 | 26,074.80 |
1985-05-16 | 274 | 279 | 272 | 274 | 389,000 | 25,607.50 |
1985-05-15 | 283 | 285 | 276 | 276 | 1,173,001 | 25,794.40 |
1985-05-14 | 290 | 296 | 277 | 278 | 4,477,002 | 25,981.30 |
1985-05-13 | 272 | 289 | 272 | 287 | 2,524,001 | 26,822.40 |
1985-05-10 | 279 | 279 | 270 | 272 | 545,000 | 25,420.60 |
1985-05-09 | 285 | 285 | 276 | 281 | 1,538,001 | 26,261.70 |
1985-05-08 | 280 | 284 | 276 | 283 | 1,994,001 | 26,448.60 |
1985-05-07 | 277 | 279 | 274 | 279 | 942,000 | 26,074.80 |
1985-05-04 | 272 | 276 | 271 | 272 | 389,000 | 25,420.60 |
1985-05-02 | 272 | 274 | 270 | 272 | 654,000 | 25,420.60 |
1985-05-01 | 274 | 276 | 267 | 267 | 994,000 | 24,953.30 |
1985-04-30 | 275 | 284 | 272 | 284 | 2,365,001 | 26,542.10 |
1985-04-27 | 270 | 278 | 263 | 277 | 2,956,001 | 25,887.80 |
1985-04-26 | 254 | 260 | 250 | 260 | 515,000 | 24,299.10 |
1985-04-25 | 244 | 255 | 244 | 247 | 415,000 | 23,084.10 |
1985-04-24 | 250 | 251 | 248 | 248 | 155,000 | 23,177.60 |
1985-04-23 | 250 | 251 | 245 | 250 | 495,000 | 23,364.50 |
1985-04-22 | 255 | 257 | 248 | 249 | 199,000 | 23,271 |
1985-04-20 | 260 | 260 | 250 | 250 | 92,000 | 23,364.50 |
1985-04-19 | 256 | 267 | 256 | 258 | 951,000 | 24,112.20 |
1985-04-18 | 260 | 260 | 249 | 251 | 420,000 | 23,457.90 |
1985-04-17 | 244 | 260 | 244 | 255 | 308,000 | 23,831.80 |
1985-04-16 | 254 | 254 | 243 | 244 | 127,000 | 22,803.70 |
1985-04-15 | 250 | 253 | 245 | 252 | 133,000 | 23,551.40 |
1985-04-12 | 247 | 253 | 245 | 245 | 262,000 | 22,897.20 |
1985-04-11 | 255 | 256 | 243 | 243 | 138,000 | 22,710.30 |
1985-04-10 | 259 | 259 | 253 | 257 | 235,000 | 24,018.70 |
1985-04-09 | 246 | 259 | 246 | 257 | 463,000 | 24,018.70 |
1985-04-08 | 242 | 246 | 242 | 245 | 208,000 | 22,897.20 |
1985-04-06 | 243 | 243 | 240 | 242 | 188,000 | 22,616.80 |
1985-04-05 | 245 | 245 | 241 | 242 | 184,000 | 22,616.80 |
1985-04-04 | 246 | 246 | 241 | 245 | 347,000 | 22,897.20 |
1985-04-03 | 251 | 253 | 245 | 246 | 398,000 | 22,990.70 |
1985-04-02 | 256 | 256 | 249 | 250 | 244,000 | 23,364.50 |
1985-04-01 | 257 | 259 | 250 | 255 | 178,000 | 23,831.80 |
1985-03-30 | 253 | 257 | 253 | 253 | 49,000 | 23,644.90 |
1985-03-29 | 258 | 258 | 253 | 254 | 144,000 | 23,738.30 |
1985-03-28 | 258 | 258 | 250 | 251 | 180,000 | 23,457.90 |
1985-03-27 | 252 | 258 | 252 | 253 | 521,000 | 23,644.90 |
1985-03-26 | 265 | 266 | 255 | 263 | 462,000 | 24,579.40 |
1985-03-25 | 252 | 269 | 252 | 266 | 229,000 | 24,859.80 |
1985-03-23 | 252 | 257 | 251 | 252 | 175,000 | 23,551.40 |
1985-03-22 | 251 | 254 | 250 | 252 | 280,000 | 23,551.40 |
1985-03-20 | 250 | 257 | 250 | 254 | 414,000 | 23,738.30 |
1985-03-19 | 259 | 259 | 250 | 251 | 386,000 | 23,457.90 |
1985-03-18 | 257 | 260 | 253 | 256 | 894,000 | 23,925.20 |
1985-03-16 | 259 | 259 | 253 | 253 | 268,000 | 23,644.90 |
1985-03-15 | 265 | 268 | 255 | 257 | 744,000 | 24,018.70 |
1985-03-14 | 266 | 272 | 263 | 268 | 475,000 | 25,046.70 |
1985-03-13 | 255 | 275 | 255 | 270 | 2,279,001 | 25,233.60 |
1985-03-12 | 260 | 262 | 253 | 258 | 1,470,001 | 24,112.20 |
1985-03-11 | 273 | 276 | 265 | 265 | 634,000 | 24,766.40 |
1985-03-08 | 275 | 275 | 266 | 269 | 1,748,001 | 25,140.20 |
1985-03-07 | 282 | 284 | 277 | 277 | 4,089,002 | 25,887.80 |
1985-03-06 | 277 | 295 | 276 | 285 | 9,998,005 | 26,635.50 |
1985-03-05 | 274 | 284 | 268 | 272 | 6,709,003 | 25,420.60 |
1985-03-04 | 269 | 286 | 261 | 278 | 8,639,004 | 25,981.30 |
1985-03-02 | 272 | 274 | 258 | 265 | 2,193,001 | 24,766.40 |
1985-03-01 | 246 | 275 | 246 | 272 | 7,063,003 | 25,420.60 |
1985-02-28 | 238 | 255 | 238 | 245 | 2,375,001 | 22,897.20 |
1985-02-27 | 230 | 235 | 230 | 233 | 238,000 | 21,775.70 |
1985-02-26 | 228 | 235 | 225 | 230 | 217,000 | 21,495.30 |
1985-02-25 | 225 | 230 | 224 | 225 | 68,000 | 21,028 |
1985-02-23 | 229 | 230 | 224 | 230 | 32,000 | 21,495.30 |
1985-02-22 | 223 | 225 | 223 | 223 | 110,000 | 20,841.10 |
1985-02-21 | 225 | 225 | 223 | 223 | 127,000 | 20,841.10 |
1985-02-20 | 225 | 225 | 224 | 224 | 40,000 | 20,934.60 |
1985-02-19 | 225 | 229 | 223 | 223 | 65,000 | 20,841.10 |
1985-02-18 | 226 | 227 | 223 | 225 | 111,000 | 21,028 |
1985-02-16 | 225 | 228 | 225 | 225 | 69,000 | 21,028 |
1985-02-15 | 229 | 229 | 225 | 225 | 127,000 | 21,028 |
1985-02-14 | 229 | 230 | 227 | 229 | 81,000 | 21,401.90 |
1985-02-13 | 230 | 230 | 228 | 230 | 112,000 | 21,495.30 |
1985-02-12 | 229 | 229 | 227 | 227 | 52,000 | 21,215 |
1985-02-08 | 228 | 230 | 228 | 228 | 62,000 | 21,308.40 |
1985-02-07 | 227 | 229 | 227 | 227 | 116,000 | 21,215 |
1985-02-06 | 229 | 229 | 227 | 227 | 40,000 | 21,215 |
1985-02-05 | 228 | 230 | 228 | 229 | 79,000 | 21,401.90 |
1985-02-04 | 232 | 234 | 228 | 228 | 58,000 | 21,308.40 |
1985-02-02 | 236 | 236 | 236 | 236 | 33,000 | 22,056.10 |
1985-02-01 | 235 | 235 | 230 | 235 | 66,000 | 21,962.60 |
1985-01-31 | 228 | 238 | 228 | 237 | 128,000 | 22,149.50 |
1985-01-30 | 230 | 232 | 225 | 225 | 121,000 | 21,028 |
1985-01-29 | 233 | 233 | 226 | 230 | 126,000 | 21,495.30 |
1985-01-28 | 235 | 235 | 230 | 230 | 152,000 | 21,495.30 |
1985-01-26 | 233 | 235 | 230 | 230 | 105,000 | 21,495.30 |
1985-01-25 | 231 | 238 | 231 | 234 | 147,000 | 21,869.20 |
1985-01-24 | 240 | 240 | 231 | 235 | 166,000 | 21,962.60 |
1985-01-23 | 241 | 241 | 236 | 241 | 162,000 | 22,523.40 |
1985-01-22 | 241 | 242 | 239 | 241 | 103,000 | 22,523.40 |
1985-01-21 | 245 | 246 | 241 | 241 | 130,000 | 22,523.40 |
1985-01-19 | 245 | 246 | 243 | 243 | 270,000 | 22,710.30 |
1985-01-18 | 250 | 250 | 241 | 242 | 1,059,000 | 22,616.80 |
1985-01-17 | 246 | 258 | 242 | 250 | 2,293,001 | 23,364.50 |
1985-01-16 | 244 | 246 | 241 | 246 | 417,000 | 22,990.70 |
1985-01-14 | 241 | 245 | 241 | 241 | 363,000 | 22,523.40 |
1985-01-11 | 232 | 241 | 227 | 241 | 606,000 | 22,523.40 |
1985-01-10 | 227 | 242 | 223 | 242 | 380,000 | 22,616.80 |
1985-01-09 | 231 | 231 | 227 | 228 | 182,000 | 21,308.40 |
1985-01-08 | 235 | 239 | 230 | 230 | 106,000 | 21,495.30 |
1985-01-07 | 227 | 234 | 227 | 230 | 147,000 | 21,495.30 |
1985-01-04 | 239 | 242 | 239 | 242 | 133,000 | 22,616.80 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [2011-09-28]1株→0.2株 [2003-07-31]1株→0.5株 [1989-03-28]1株→1.07株 [1983-03-28]1株→1.1株