5333 日本ガイシ(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	930	935	920	925	269,000	889.42
1985-12-27	930	930	926	926	159,000	890.39
1985-12-26	931	931	917	930	238,000	894.23
1985-12-25	931	935	926	933	277,000	897.12
1985-12-24	915	931	915	931	241,000	895.19
1985-12-23	916	923	915	916	52,000	880.77
1985-12-21	939	940	910	910	410,000	875
1985-12-20	940	940	930	940	384,000	903.85
1985-12-19	938	943	932	943	544,000	906.73
1985-12-18	940	940	930	935	328,000	899.04
1985-12-17	943	948	936	940	687,000	903.85
1985-12-16	940	942	934	942	1,060,001	905.77
1985-12-13	930	939	925	935	1,187,001	899.04
1985-12-12	935	935	915	925	857,000	889.42
1985-12-11	920	934	920	929	1,628,001	893.27
1985-12-10	909	910	901	910	648,000	875
1985-12-09	909	909	890	903	343,000	868.27
1985-12-07	903	906	898	906	400,000	871.15
1985-12-06	907	907	900	900	844,000	865.39
1985-12-05	897	901	891	897	478,000	862.50
1985-12-04	885	887	870	887	569,000	852.89
1985-12-03	890	890	880	885	92,000	850.96
1985-12-02	895	895	889	890	194,000	855.77
1985-11-30	900	900	896	896	179,000	861.54
1985-11-29	900	904	893	900	494,000	865.39
1985-11-28	919	919	886	892	526,000	857.69
1985-11-27	910	919	906	918	1,967,001	882.69
1985-11-26	900	910	898	900	807,000	865.39
1985-11-25	900	908	897	900	636,000	865.39
1985-11-22	903	905	885	898	1,215,001	863.46
1985-11-21	891	905	881	892	653,000	857.69
1985-11-20	876	889	876	881	216,000	847.12
1985-11-19	890	890	875	876	121,000	842.31
1985-11-18	875	900	870	900	104,000	865.39
1985-11-16	870	874	861	866	72,000	832.69
1985-11-15	855	875	855	875	164,000	841.35
1985-11-14	866	866	851	854	314,000	821.15
1985-11-13	871	875	866	866	131,000	832.69
1985-11-12	873	880	870	870	150,000	836.54
1985-11-11	870	874	870	870	127,000	836.54
1985-11-08	888	890	865	865	558,000	831.73
1985-11-07	888	908	885	888	1,292,001	853.85
1985-11-06	889	889	880	885	305,000	850.96
1985-11-05	875	885	871	885	185,000	850.96
1985-11-02	878	878	860	870	270,000	836.54
1985-11-01	880	880	865	879	443,000	845.19
1985-10-31	871	880	869	875	202,000	841.35
1985-10-30	875	875	865	865	176,000	831.73
1985-10-29	880	880	866	876	471,000	842.31
1985-10-28	867	882	867	875	287,000	841.35
1985-10-26	865	870	865	866	51,000	832.69
1985-10-25	880	880	870	879	323,000	845.19
1985-10-24	869	874	867	871	171,000	837.50
1985-10-23	870	880	866	879	333,000	845.19
1985-10-22	865	867	863	863	171,000	829.81
1985-10-21	865	870	861	865	146,000	831.73
1985-10-19	875	875	867	869	66,000	835.58
1985-10-18	857	865	855	855	196,000	822.12
1985-10-17	879	879	866	867	283,000	833.65
1985-10-16	879	885	870	882	407,000	848.08
1985-10-15	887	887	877	885	295,000	850.96
1985-10-14	889	889	875	888	94,000	853.85
1985-10-11	898	898	871	890	446,000	855.77
1985-10-09	890	892	882	890	1,022,000	855.77
1985-10-08	885	885	871	885	436,000	850.96
1985-10-07	881	882	871	880	234,000	846.15
1985-10-05	868	880	865	880	108,000	846.15
1985-10-04	879	879	870	872	49,000	838.46
1985-10-03	870	880	870	870	126,000	836.54
1985-10-02	870	875	865	865	358,000	831.73
1985-10-01	865	880	859	870	132,000	836.54
1985-09-30	855	858	850	855	172,000	822.12
1985-09-28	869	869	860	861	49,000	827.89
1985-09-27	880	880	870	879	242,000	845.19
1985-09-26	870	890	863	882	471,000	848.08
1985-09-25	880	885	870	870	161,000	836.54
1985-09-24	895	899	880	890	642,000	855.77
1985-09-21	886	886	872	886	156,000	851.92
1985-09-20	882	890	877	887	447,000	852.89
1985-09-19	867	881	867	881	810,000	847.12
1985-09-18	875	875	857	868	665,000	834.62
1985-09-17	863	869	857	865	343,000	831.73
1985-09-13	861	871	858	858	971,000	825
1985-09-12	859	865	855	861	1,029,000	827.89
1985-09-11	860	877	855	869	1,757,001	835.58
1985-09-10	852	855	844	845	784,000	812.50
1985-09-09	838	842	831	842	410,000	809.62
1985-09-07	828	838	826	835	965,000	802.89
1985-09-06	830	830	811	823	805,000	791.35
1985-09-05	790	804	790	790	252,000	759.62
1985-09-04	825	825	785	785	324,000	754.81
1985-09-03	830	838	820	821	340,000	789.42
1985-09-02	823	835	823	832	804,000	800
1985-08-31	820	822	815	822	483,000	790.39
1985-08-30	805	830	801	810	500,000	778.85
1985-08-29	782	805	777	797	335,000	766.35
1985-08-28	775	780	772	772	425,000	742.31
1985-08-27	775	775	771	772	76,000	742.31
1985-08-26	771	775	770	771	94,000	741.35
1985-08-24	769	771	769	770	74,000	740.39
1985-08-23	773	773	763	768	110,000	738.46
1985-08-22	753	764	753	763	121,000	733.65
1985-08-21	745	760	745	751	707,000	722.12
1985-08-20	748	748	740	745	695,000	716.35
1985-08-19	740	745	740	745	54,000	716.35
1985-08-17	735	740	735	740	44,000	711.54
1985-08-16	730	740	730	735	100,000	706.73
1985-08-15	720	750	710	740	243,000	711.54
1985-08-14	706	712	706	708	106,000	680.77
1985-08-13	706	710	705	705	39,000	677.89
1985-08-12	705	709	705	705	36,000	677.89
1985-08-09	710	720	700	705	248,000	677.89
1985-08-08	710	720	710	711	146,000	683.65
1985-08-07	730	734	730	730	169,000	701.92
1985-08-06	730	734	728	734	206,000	705.77
1985-08-05	735	735	730	730	151,000	701.92
1985-08-03	735	739	735	735	52,000	706.73
1985-08-02	730	739	730	739	60,000	710.58
1985-08-01	715	740	715	740	203,000	711.54
1985-07-31	701	725	695	716	94,000	688.46
1985-07-30	695	709	695	700	34,000	673.08
1985-07-29	700	710	691	700	86,000	673.08
1985-07-27	681	700	680	700	122,000	673.08
1985-07-26	695	700	671	680	499,000	653.85
1985-07-25	730	735	700	701	269,000	674.04
1985-07-24	726	735	726	734	60,000	705.77
1985-07-23	745	745	736	736	359,000	707.69
1985-07-22	750	750	748	750	74,000	721.15
1985-07-20	750	765	750	750	91,000	721.15
1985-07-19	747	750	746	750	257,000	721.15
1985-07-18	754	760	747	750	326,000	721.15
1985-07-17	740	755	740	754	311,000	725
1985-07-16	737	738	731	738	133,000	709.62
1985-07-15	740	740	735	738	98,000	709.62
1985-07-12	770	775	745	755	203,000	725.96
1985-07-11	780	780	775	775	73,000	745.19
1985-07-10	785	792	780	780	156,000	750
1985-07-09	786	790	785	790	59,000	759.62
1985-07-08	802	805	792	792	81,000	761.54
1985-07-06	790	800	790	792	69,000	761.54
1985-07-05	795	804	791	795	254,000	764.42
1985-07-04	810	810	795	795	313,000	764.42
1985-07-03	825	825	810	810	56,000	778.85
1985-07-02	825	830	825	825	51,000	793.27
1985-07-01	821	835	820	835	225,000	802.89
1985-06-29	830	835	820	830	295,000	798.08
1985-06-28	804	820	796	820	281,000	788.46
1985-06-27	807	807	782	800	152,000	769.23
1985-06-26	775	815	769	815	430,000	783.65
1985-06-25	777	781	769	769	308,000	739.42
1985-06-24	780	795	780	781	245,000	750.96
1985-06-22	780	785	780	785	253,000	754.81
1985-06-21	790	790	776	781	335,000	750.96
1985-06-20	795	801	795	795	346,000	764.42
1985-06-19	800	810	796	800	508,000	769.23
1985-06-18	805	812	805	805	208,000	774.04
1985-06-17	819	820	810	815	158,000	783.65
1985-06-15	819	819	817	817	112,000	785.58
1985-06-14	820	823	820	822	153,000	790.39
1985-06-13	820	830	820	828	141,000	796.15
1985-06-12	823	823	816	818	132,000	786.54
1985-06-11	808	825	805	813	130,000	781.73
1985-06-10	800	815	792	800	256,000	769.23
1985-06-07	810	810	790	790	754,000	759.62
1985-06-06	815	820	813	813	121,000	781.73
1985-06-05	811	815	810	812	143,000	780.77
1985-06-04	809	820	806	815	189,000	783.65
1985-06-03	831	831	805	805	222,000	774.04
1985-06-01	840	841	840	841	308,000	808.65
1985-05-31	856	856	850	850	115,000	817.31
1985-05-30	858	858	855	856	554,000	823.08
1985-05-29	865	870	858	860	122,000	826.92
1985-05-28	858	870	856	870	301,000	836.54
1985-05-27	855	860	851	860	105,000	826.92
1985-05-25	860	860	850	855	252,000	822.12
1985-05-24	864	865	859	863	170,000	829.81
1985-05-23	870	879	869	870	132,000	836.54
1985-05-22	880	880	871	871	221,000	837.50
1985-05-21	880	882	875	876	170,000	842.31
1985-05-20	874	884	870	870	137,000	836.54
1985-05-18	884	885	873	873	60,000	839.42
1985-05-17	866	876	866	875	52,000	841.35
1985-05-16	871	875	870	870	106,000	836.54
1985-05-15	870	875	870	870	52,000	836.54
1985-05-14	885	885	871	885	58,000	850.96
1985-05-13	883	888	878	885	185,000	850.96
1985-05-10	880	880	870	870	188,000	836.54
1985-05-09	875	875	873	875	144,000	841.35
1985-05-08	875	875	873	875	100,000	841.35
1985-05-07	872	875	870	872	78,000	838.46
1985-05-04	871	875	871	872	87,000	838.46
1985-05-02	870	874	870	871	101,000	837.50
1985-05-01	871	879	865	870	107,000	836.54
1985-04-30	880	880	872	880	94,000	846.15
1985-04-27	875	880	870	880	142,000	846.15
1985-04-26	885	895	875	875	336,000	841.35
1985-04-25	870	877	867	877	119,000	843.27
1985-04-24	874	874	864	865	217,000	831.73
1985-04-23	889	889	870	873	163,000	839.42
1985-04-22	884	885	872	879	59,000	845.19
1985-04-20	880	885	875	876	49,000	842.31
1985-04-19	850	865	841	860	352,000	826.92
1985-04-18	880	900	820	840	610,000	807.69
1985-04-17	913	913	900	900	523,000	865.39
1985-04-16	925	935	905	923	407,000	887.50
1985-04-15	929	929	922	925	281,000	889.42
1985-04-12	931	931	919	925	402,000	889.42
1985-04-11	927	945	926	931	272,000	895.19
1985-04-10	915	925	915	925	204,000	889.42
1985-04-09	915	915	911	913	71,000	877.89
1985-04-08	910	920	910	915	108,000	879.81
1985-04-06	910	911	906	906	112,000	871.15
1985-04-05	910	915	910	910	228,000	875
1985-04-04	910	915	908	910	419,000	875
1985-04-03	900	910	890	910	292,000	875
1985-04-02	913	920	907	907	66,000	872.12
1985-04-01	906	920	906	920	123,000	884.62
1985-03-30	910	915	906	906	128,000	871.15
1985-03-29	900	905	898	900	585,000	865.39
1985-03-28	904	904	898	900	308,000	865.39
1985-03-27	910	913	900	905	845,000	870.19
1985-03-26	1,020	1,020	1,010	1,010	416,000	882.87
1985-03-25	1,040	1,040	1,020	1,020	237,000	891.61
1985-03-23	1,030	1,040	1,020	1,030	100,000	900.35
1985-03-22	1,040	1,040	1,020	1,040	559,000	909.09
1985-03-20	1,030	1,040	1,020	1,040	678,000	909.09
1985-03-19	1,030	1,040	1,020	1,020	339,000	891.61
1985-03-18	1,030	1,040	1,020	1,020	429,000	891.61
1985-03-16	1,010	1,030	1,010	1,020	233,000	891.61
1985-03-15	1,000	1,020	998	1,010	898,000	882.87
1985-03-14	1,020	1,020	998	1,000	518,000	874.13
1985-03-13	1,020	1,040	1,010	1,010	766,000	882.87
1985-03-12	1,000	1,010	996	1,000	559,000	874.13
1985-03-11	1,000	1,010	990	1,000	773,000	874.13
1985-03-08	998	1,020	996	1,010	913,000	882.87
1985-03-07	1,030	1,030	996	998	389,000	872.38
1985-03-06	1,030	1,060	1,020	1,030	1,894,001	900.35
1985-03-05	1,030	1,050	1,020	1,020	1,423,001	891.61
1985-03-04	1,000	1,050	1,000	1,040	1,601,001	909.09
1985-03-02	1,010	1,020	999	1,000	638,000	874.13
1985-03-01	1,000	1,040	996	1,020	2,282,001	891.61
1985-02-28	977	1,020	975	1,010	1,672,001	882.87
1985-02-27	975	984	975	975	422,000	852.27
1985-02-26	990	990	975	975	535,000	852.27
1985-02-25	967	975	965	970	312,000	847.90
1985-02-23	969	980	966	970	277,000	847.90
1985-02-22	951	960	951	960	224,000	839.16
1985-02-21	960	964	950	951	66,000	831.29
1985-02-20	961	961	955	956	192,000	835.66
1985-02-19	954	960	953	956	167,000	835.66
1985-02-18	965	965	950	952	202,000	832.17
1985-02-16	978	978	956	967	381,000	845.28
1985-02-15	947	969	947	968	698,000	846.15
1985-02-14	939	940	927	940	594,000	821.68
1985-02-13	935	939	930	939	301,000	820.80
1985-02-12	940	940	928	928	259,000	811.19
1985-02-08	925	930	920	925	287,000	808.57
1985-02-07	911	939	910	939	182,000	820.80
1985-02-06	917	918	910	910	165,000	795.46
1985-02-05	920	930	916	917	367,000	801.57
1985-02-04	930	930	915	920	720,000	804.20
1985-02-02	920	940	920	940	174,000	821.68
1985-02-01	931	940	928	940	831,000	821.68
1985-01-31	940	940	918	930	411,000	812.94
1985-01-30	922	940	922	932	250,000	814.69
1985-01-29	922	927	915	915	657,000	799.83
1985-01-28	912	922	912	922	194,000	805.94
1985-01-26	920	926	912	912	130,000	797.20
1985-01-25	940	940	932	936	370,000	818.18
1985-01-24	940	942	935	935	151,000	817.31
1985-01-23	940	940	932	940	434,000	821.68
1985-01-22	946	951	940	940	514,000	821.68
1985-01-21	940	950	940	945	76,000	826.05
1985-01-19	950	950	941	950	108,000	830.42
1985-01-18	960	960	950	952	339,000	832.17
1985-01-17	964	964	955	964	409,000	842.66
1985-01-16	960	965	958	964	437,000	842.66
1985-01-14	960	960	950	951	186,000	831.29
1985-01-11	965	965	950	960	537,000	839.16
1985-01-10	971	971	960	960	1,076,000	839.16
1985-01-09	965	970	960	961	757,000	840.04
1985-01-08	935	955	935	955	305,000	834.79
1985-01-07	940	942	930	935	129,000	817.31
1985-01-05	965	965	940	942	216,000	823.43
1985-01-04	975	975	963	970	120,000	847.90

分割・併合履歴： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株