5408 (株)中山製鋼所 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 |
|---|---|---|---|---|---|---|
| 1985-12-20 | 380 | 385 | 378 | 378 | 16,000 | 3,396.23 |
| 1985-12-19 | 380 | 380 | 380 | 380 | 3,000 | 3,414.20 |
| 1985-12-13 | 373 | 373 | 373 | 373 | 4,000 | 3,351.30 |
| 1985-12-07 | 380 | 380 | 380 | 380 | 4,000 | 3,414.20 |
| 1985-11-30 | 370 | 370 | 370 | 370 | 2,000 | 3,324.35 |
| 1985-11-26 | 383 | 383 | 383 | 383 | 1,000 | 3,441.15 |
| 1985-11-25 | 375 | 375 | 375 | 375 | 1,000 | 3,369.27 |
| 1985-11-22 | 387 | 387 | 387 | 387 | 1,000 | 3,477.09 |
| 1985-11-20 | 386 | 386 | 386 | 386 | 1,000 | 3,468.10 |
| 1985-11-13 | 390 | 390 | 390 | 390 | 1,000 | 3,504.04 |
| 1985-11-08 | 396 | 396 | 396 | 396 | 3,000 | 3,557.95 |
| 1985-11-07 | 385 | 385 | 385 | 385 | 1,000 | 3,459.12 |
| 1985-10-24 | 400 | 400 | 400 | 400 | 3,000 | 3,593.89 |
| 1985-10-21 | 400 | 400 | 400 | 400 | 1,000 | 3,593.89 |
| 1985-10-18 | 405 | 405 | 405 | 405 | 1,000 | 3,638.81 |
| 1985-10-16 | 420 | 420 | 420 | 420 | 1,000 | 3,773.58 |
| 1985-10-08 | 424 | 424 | 424 | 424 | 2,000 | 3,809.52 |
| 1985-10-05 | 408 | 408 | 408 | 408 | 1,000 | 3,665.77 |
| 1985-08-15 | 408 | 408 | 408 | 408 | 2,000 | 3,665.77 |
| 1985-08-13 | 450 | 450 | 450 | 450 | 1,000 | 4,043.13 |
| 1985-08-05 | 460 | 460 | 460 | 460 | 3,000 | 4,132.97 |
| 1985-08-03 | 470 | 470 | 470 | 470 | 1,000 | 4,222.82 |
| 1985-08-02 | 451 | 455 | 451 | 455 | 2,000 | 4,088.05 |
| 1985-07-25 | 446 | 446 | 445 | 445 | 2,000 | 3,998.20 |
| 1985-07-22 | 460 | 460 | 460 | 460 | 2,000 | 4,132.97 |
| 1985-07-19 | 450 | 450 | 450 | 450 | 4,000 | 4,043.13 |
| 1985-07-18 | 451 | 451 | 451 | 451 | 1,000 | 4,052.11 |
| 1985-07-15 | 450 | 458 | 450 | 458 | 2,000 | 4,115 |
| 1985-07-11 | 464 | 464 | 464 | 464 | 1,000 | 4,168.91 |
| 1985-07-10 | 480 | 480 | 480 | 480 | 1,000 | 4,312.67 |
| 1985-07-06 | 428 | 428 | 428 | 428 | 3,000 | 3,845.46 |
| 1985-07-05 | 420 | 420 | 420 | 420 | 2,000 | 3,773.58 |
| 1985-07-03 | 405 | 405 | 405 | 405 | 1,000 | 3,638.81 |
| 1985-06-17 | 438 | 438 | 438 | 438 | 3,000 | 3,935.31 |
| 1985-06-12 | 440 | 440 | 440 | 440 | 3,000 | 3,953.28 |
| 1985-06-11 | 465 | 465 | 460 | 460 | 4,000 | 4,132.97 |
| 1985-06-10 | 465 | 465 | 465 | 465 | 1,000 | 4,177.90 |
| 1985-06-06 | 460 | 461 | 460 | 461 | 2,000 | 4,141.96 |
| 1985-06-05 | 453 | 453 | 453 | 453 | 1,000 | 4,070.08 |
| 1985-06-01 | 470 | 470 | 467 | 467 | 2,000 | 4,195.87 |
| 1985-05-31 | 473 | 479 | 473 | 473 | 6,000 | 4,249.78 |
| 1985-05-30 | 475 | 475 | 475 | 475 | 1,000 | 4,267.74 |
| 1985-05-29 | 461 | 461 | 461 | 461 | 1,000 | 4,141.96 |
| 1985-05-28 | 475 | 475 | 475 | 475 | 1,000 | 4,267.74 |
| 1985-05-24 | 440 | 455 | 440 | 455 | 4,000 | 4,088.05 |
| 1985-05-23 | 442 | 442 | 442 | 442 | 1,000 | 3,971.25 |
| 1985-05-22 | 450 | 450 | 450 | 450 | 1,000 | 4,043.13 |
| 1985-05-21 | 450 | 450 | 450 | 450 | 1,000 | 4,043.13 |
| 1985-05-18 | 465 | 465 | 465 | 465 | 1,000 | 4,177.90 |
| 1985-05-17 | 460 | 470 | 460 | 460 | 5,000 | 4,132.97 |
| 1985-05-16 | 465 | 465 | 460 | 460 | 7,000 | 4,132.97 |
| 1985-05-15 | 490 | 495 | 470 | 470 | 37,000 | 4,222.82 |
| 1985-05-14 | 485 | 490 | 480 | 490 | 25,000 | 4,402.52 |
| 1985-05-13 | 440 | 460 | 440 | 460 | 24,000 | 4,132.97 |
| 1985-05-10 | 420 | 440 | 420 | 440 | 6,000 | 3,953.28 |
| 1985-05-08 | 411 | 411 | 406 | 406 | 4,000 | 3,647.80 |
| 1985-05-07 | 411 | 411 | 411 | 411 | 5,000 | 3,692.72 |
| 1985-05-04 | 406 | 410 | 405 | 410 | 7,000 | 3,683.74 |
| 1985-05-02 | 405 | 405 | 405 | 405 | 10,000 | 3,638.81 |
| 1985-04-19 | 395 | 395 | 395 | 395 | 2,000 | 3,548.97 |
| 1985-04-11 | 425 | 425 | 425 | 425 | 1,000 | 3,818.51 |
| 1985-04-08 | 404 | 404 | 404 | 404 | 1,000 | 3,629.83 |
| 1985-03-08 | 390 | 390 | 390 | 390 | 3,000 | 3,504.04 |
| 1985-03-05 | 400 | 400 | 400 | 400 | 1,000 | 3,593.89 |
| 1985-02-16 | 393 | 393 | 392 | 392 | 3,000 | 3,522.01 |
| 1985-01-28 | 405 | 405 | 405 | 405 | 1,000 | 3,638.81 |
| 1985-01-21 | 425 | 425 | 425 | 425 | 1,000 | 3,818.51 |
| 1985-01-19 | 426 | 426 | 426 | 426 | 2,000 | 3,827.49 |
| 1985-01-09 | 410 | 410 | 410 | 410 | 8,000 | 3,683.74 |
| 1985-01-08 | 410 | 410 | 410 | 410 | 5,000 | 3,683.74 |
| 1985-01-05 | 420 | 420 | 420 | 420 | 1,000 | 3,773.58 |
| 1985-01-04 | 420 | 420 | 420 | 420 | 1,000 | 3,773.58 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.05株 [1986-09-26]1株→1.06株