5410 合同製鐵(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	241	244	236	239	102,255	1,883.43
1985-12-27	247	247	239	243	153,382	1,914.95
1985-12-26	248	249	244	244	83,207	1,922.83
1985-12-25	245	252	245	247	23,057	1,946.48
1985-12-24	254	254	247	247	60,150	1,946.48
1985-12-23	255	255	253	254	48,120	2,001.64
1985-12-21	257	257	255	257	20,050	2,025.28
1985-12-20	265	265	257	257	58,145	2,025.28
1985-12-19	262	264	257	264	42,105	2,080.44
1985-12-18	259	263	255	255	24,060	2,009.52
1985-12-17	255	263	255	263	51,127	2,072.56
1985-12-16	258	269	255	255	48,120	2,009.52
1985-12-13	254	255	252	255	49,122	2,009.52
1985-12-12	254	256	254	255	35,087	2,009.52
1985-12-11	254	256	254	256	12,030	2,017.40
1985-12-10	259	259	254	254	54,135	2,001.64
1985-12-09	259	263	258	259	28,070	2,041.04
1985-12-07	260	260	260	260	10,025	2,048.92
1985-12-06	267	267	264	264	22,055	2,080.44
1985-12-05	267	267	256	264	37,092	2,080.44
1985-12-04	268	268	259	263	34,085	2,072.56
1985-12-03	273	273	259	268	101,252	2,111.97
1985-12-02	268	275	267	275	62,155	2,167.13
1985-11-30	248	254	248	254	22,055	2,001.64
1985-11-29	241	244	239	244	48,120	1,922.83
1985-11-28	240	241	237	241	53,132	1,899.19
1985-11-27	240	241	239	239	55,137	1,883.43
1985-11-26	240	241	239	239	47,117	1,883.43
1985-11-25	239	240	238	240	52,130	1,891.31
1985-11-22	241	241	238	238	58,145	1,875.55
1985-11-21	241	241	237	238	48,120	1,875.55
1985-11-20	242	242	239	241	107,267	1,899.19
1985-11-19	241	244	240	240	107,267	1,891.31
1985-11-18	242	242	241	241	92,230	1,899.19
1985-11-16	244	245	242	244	46,115	1,922.83
1985-11-15	244	249	242	244	118,295	1,922.83
1985-11-14	254	257	244	244	84,210	1,922.83
1985-11-13	262	262	254	254	126,315	2,001.64
1985-11-12	264	264	262	262	27,067	2,064.68
1985-11-11	264	264	261	264	42,105	2,080.44
1985-11-08	264	264	259	264	131,327	2,080.44
1985-11-07	266	269	263	263	93,232	2,072.56
1985-11-06	265	267	264	265	53,132	2,088.32
1985-11-05	269	269	264	264	73,182	2,080.44
1985-11-02	269	270	269	269	34,085	2,119.85
1985-11-01	272	272	269	269	19,047	2,119.85
1985-10-31	266	274	264	272	39,097	2,143.49
1985-10-30	269	270	268	268	82,205	2,111.97
1985-10-29	271	272	270	270	73,182	2,127.73
1985-10-28	277	278	270	270	67,167	2,127.73
1985-10-26	279	279	277	277	50,125	2,182.89
1985-10-25	279	279	279	279	56,140	2,198.65
1985-10-24	284	284	279	279	26,065	2,198.65
1985-10-23	281	284	279	279	58,145	2,198.65
1985-10-22	282	282	280	282	37,092	2,222.29
1985-10-21	289	289	284	284	17,042	2,238.05
1985-10-19	289	289	279	289	31,077	2,277.46
1985-10-18	282	289	282	289	19,047	2,277.46
1985-10-17	279	285	279	280	41,102	2,206.53
1985-10-16	279	279	277	279	146,365	2,198.65
1985-10-15	279	279	278	279	44,110	2,198.65
1985-10-14	279	281	277	277	57,142	2,182.89
1985-10-11	281	281	277	277	75,187	2,182.89
1985-10-09	282	285	277	278	169,422	2,190.77
1985-10-08	284	288	284	284	83,207	2,238.05
1985-10-07	282	289	282	285	80,200	2,245.93
1985-10-05	282	282	280	281	63,157	2,214.41
1985-10-04	283	284	281	282	85,212	2,222.29
1985-10-03	284	284	284	284	35,087	2,238.05
1985-10-02	284	285	283	284	83,207	2,238.05
1985-10-01	289	294	284	289	138,345	2,277.46
1985-09-30	289	294	289	294	38,095	2,316.86
1985-09-28	290	294	289	289	38,095	2,277.46
1985-09-27	299	299	294	298	74,185	2,348.38
1985-09-26	299	304	294	304	45,112	2,395.66
1985-09-25	294	299	286	289	103,257	2,277.46
1985-09-24	299	309	289	299	131,327	2,356.26
1985-09-21	295	298	295	298	40,100	2,348.38
1985-09-20	299	299	289	294	132,330	2,316.86
1985-09-19	304	304	297	299	64,160	2,356.26
1985-09-18	300	309	299	309	97,242	2,435.06
1985-09-17	304	304	299	300	82,205	2,364.14
1985-09-13	304	309	301	309	55,137	2,435.06
1985-09-12	309	309	304	304	147,367	2,395.66
1985-09-11	309	319	309	314	39,097	2,474.47
1985-09-10	314	314	309	309	76,190	2,435.06
1985-09-09	319	319	314	315	49,122	2,482.35
1985-09-07	319	319	315	315	12,030	2,482.35
1985-09-06	327	327	315	315	62,155	2,482.35
1985-09-05	324	324	317	317	87,217	2,498.11
1985-09-04	317	329	314	324	136,340	2,553.27
1985-09-03	319	328	314	314	172,429	2,474.47
1985-09-02	330	339	330	339	41,102	2,671.48
1985-08-31	331	331	329	331	78,195	2,608.44
1985-08-30	336	339	330	330	186,464	2,600.55
1985-08-29	330	334	330	332	61,152	2,616.32
1985-08-28	330	334	329	330	75,187	2,600.55
1985-08-27	332	332	329	329	70,175	2,592.67
1985-08-26	335	339	329	329	83,207	2,592.67
1985-08-24	340	342	334	334	18,045	2,632.08
1985-08-23	342	342	339	339	65,162	2,671.48
1985-08-22	342	343	339	339	70,175	2,671.48
1985-08-21	342	348	341	342	66,165	2,695.12
1985-08-20	346	346	344	344	26,065	2,710.88
1985-08-19	349	349	344	344	16,040	2,710.88
1985-08-17	342	349	342	349	25,062	2,750.28
1985-08-16	349	349	340	342	35,087	2,695.12
1985-08-15	345	345	339	339	31,077	2,671.48
1985-08-14	351	351	345	345	29,072	2,718.76
1985-08-13	348	349	346	346	31,077	2,726.64
1985-08-12	359	364	348	361	71,177	2,844.85
1985-08-09	349	359	339	359	45,112	2,829.09
1985-08-08	349	349	339	339	75,187	2,671.48
1985-08-07	348	349	344	344	65,162	2,710.88
1985-08-06	349	349	339	339	100,250	2,671.48
1985-08-05	342	346	341	344	54,135	2,710.88
1985-08-03	345	345	344	344	33,082	2,710.88
1985-08-02	341	345	340	344	95,237	2,710.88
1985-08-01	344	349	339	341	150,374	2,687.24
1985-07-31	345	354	340	349	90,225	2,750.28
1985-07-30	354	358	344	344	112,280	2,710.88
1985-07-29	369	369	352	359	170,424	2,829.09
1985-07-27	374	379	359	359	160,399	2,829.09
1985-07-26	359	375	352	374	130,325	2,947.30
1985-07-25	364	364	354	354	80,200	2,789.69
1985-07-24	369	374	359	359	104,260	2,829.09
1985-07-23	379	379	364	364	100,250	2,868.49
1985-07-22	389	392	384	384	127,317	3,026.10
1985-07-19	381	384	349	349	159,397	2,750.28
1985-07-18	384	389	381	381	141,352	3,002.46
1985-07-17	387	389	383	383	148,369	3,018.22
1985-07-16	389	389	379	382	123,307	3,010.34
1985-07-15	383	398	379	379	206,514	2,986.70
1985-07-12	392	399	384	384	240,599	3,026.10
1985-07-11	406	413	397	397	255,637	3,128.55
1985-07-10	424	424	404	404	282,704	3,183.71
1985-07-09	404	424	404	421	428,066	3,317.68
1985-07-08	421	427	404	404	479,193	3,183.71
1985-07-06	434	434	419	419	561,398	3,301.92
1985-07-05	409	460	408	431	3,420,518	3,396.48
1985-07-04	420	422	404	414	1,963,891	3,262.51
1985-07-03	383	418	379	416	3,541,821	3,278.28
1985-07-02	379	384	370	383	205,512	3,018.22
1985-07-01	389	389	374	384	426,061	3,026.10
1985-06-29	372	384	371	384	335,836	3,026.10
1985-06-28	379	379	372	372	217,542	2,931.53
1985-06-27	379	383	364	364	516,286	2,868.49
1985-06-26	344	388	344	384	1,218,033	3,026.10
1985-06-25	339	349	334	349	123,307	2,750.28
1985-06-24	332	344	332	334	87,217	2,632.08
1985-06-22	320	329	320	329	99,247	2,592.67
1985-06-21	325	325	319	319	147,367	2,513.87
1985-06-20	337	339	324	329	153,382	2,592.67
1985-06-19	335	345	335	339	138,345	2,671.48
1985-06-18	349	355	334	345	160,399	2,718.76
1985-06-17	355	356	350	352	81,202	2,773.93
1985-06-15	356	359	355	359	50,125	2,829.09
1985-06-14	359	359	353	355	142,355	2,797.57
1985-06-13	360	360	355	357	124,310	2,813.33
1985-06-12	354	363	354	359	135,337	2,829.09
1985-06-11	366	369	349	349	135,337	2,750.28
1985-06-10	371	371	362	362	120,300	2,852.73
1985-06-07	379	379	371	371	241,602	2,923.65
1985-06-06	390	391	374	382	786,960	3,010.34
1985-06-05	369	389	368	389	769,917	3,065.50
1985-06-04	360	364	354	362	215,537	2,852.73
1985-06-03	362	374	359	359	297,741	2,829.09
1985-06-01	374	376	362	365	287,717	2,876.37
1985-05-31	392	393	373	379	1,424,548	2,986.70
1985-05-30	369	374	360	373	620,545	2,939.42
1985-05-29	354	362	349	362	317,791	2,852.73
1985-05-28	354	359	347	359	320,799	2,829.09
1985-05-27	370	370	357	359	242,604	2,829.09
1985-05-25	364	371	354	371	363,906	2,923.65
1985-05-24	375	376	361	364	574,431	2,868.49
1985-05-23	379	388	369	377	3,467,636	2,970.94
1985-05-22	341	379	337	379	1,747,352	2,986.70
1985-05-21	331	344	331	341	214,534	2,687.24
1985-05-20	334	334	331	334	118,295	2,632.08
1985-05-18	334	339	334	334	147,367	2,632.08
1985-05-17	338	339	332	332	169,422	2,616.32
1985-05-16	332	339	332	332	175,437	2,616.32
1985-05-15	344	349	332	332	596,485	2,616.32
1985-05-14	334	344	333	340	521,298	2,679.36
1985-05-13	339	341	332	334	578,441	2,632.08
1985-05-10	319	337	319	332	607,513	2,616.32
1985-05-09	309	324	309	313	47,117	2,466.59
1985-05-08	310	310	304	304	146,365	2,395.66
1985-05-07	319	320	310	310	75,187	2,442.95
1985-05-04	319	322	319	321	69,172	2,529.63
1985-05-02	329	329	315	321	255,637	2,529.63
1985-05-01	318	329	315	326	503,253	2,569.03
1985-04-30	301	324	301	309	63,157	2,435.06
1985-04-27	299	300	298	300	145,362	2,364.14
1985-04-26	301	302	300	300	138,345	2,364.14
1985-04-25	302	309	301	302	37,092	2,379.90
1985-04-24	304	305	301	301	64,160	2,372.02
1985-04-23	303	303	302	303	76,190	2,387.78
1985-04-22	303	303	303	303	15,037	2,387.78
1985-04-20	302	319	302	319	18,045	2,513.87
1985-04-19	302	303	301	303	47,117	2,387.78
1985-04-18	306	306	303	303	23,057	2,387.78
1985-04-17	301	305	300	305	35,087	2,403.54
1985-04-16	311	311	301	301	52,130	2,372.02
1985-04-15	310	315	310	310	17,042	2,442.95
1985-04-12	310	312	309	309	40,100	2,435.06
1985-04-11	312	312	309	309	68,170	2,435.06
1985-04-10	318	318	312	312	24,060	2,458.71
1985-04-09	324	324	319	319	36,090	2,513.87
1985-04-08	322	324	318	319	57,142	2,513.87
1985-04-06	309	309	309	309	37,092	2,435.06
1985-04-05	334	334	325	325	201,502	2,561.15
1985-04-04	309	329	308	329	167,417	2,592.67
1985-04-03	304	305	302	304	69,172	2,395.66
1985-04-02	304	309	302	302	47,117	2,379.90
1985-04-01	305	306	302	302	80,200	2,379.90
1985-03-30	306	318	306	309	18,045	2,435.06
1985-03-29	304	305	304	305	18,045	2,403.54
1985-03-28	305	307	304	305	9,022	2,403.54
1985-03-27	305	309	303	304	24,060	2,395.66
1985-03-26	305	314	302	305	26,065	2,403.54
1985-03-25	304	309	304	305	20,050	2,403.54
1985-03-23	302	302	302	302	11,027	2,379.90
1985-03-22	304	304	302	302	19,047	2,379.90
1985-03-20	302	302	299	299	99,247	2,356.26
1985-03-19	302	304	302	302	66,165	2,379.90
1985-03-18	302	302	301	302	19,047	2,379.90
1985-03-16	303	304	301	301	66,165	2,372.02
1985-03-15	307	307	302	302	33,082	2,379.90
1985-03-14	314	314	306	309	28,070	2,435.06
1985-03-13	303	314	303	309	28,070	2,435.06
1985-03-12	304	304	301	301	54,135	2,372.02
1985-03-11	309	309	307	307	21,052	2,419.30
1985-03-08	317	322	314	314	63,157	2,474.47
1985-03-07	305	312	305	312	33,082	2,458.71
1985-03-06	299	301	299	300	164,409	2,364.14
1985-03-05	300	304	300	300	36,090	2,364.14
1985-03-04	301	301	300	300	81,202	2,364.14
1985-03-01	307	307	301	301	74,185	2,372.02
1985-02-28	304	304	302	302	54,135	2,379.90
1985-02-27	306	306	304	304	35,087	2,395.66
1985-02-26	305	305	304	304	27,067	2,395.66
1985-02-25	306	307	306	306	40,100	2,411.42
1985-02-23	307	307	304	306	35,087	2,411.42
1985-02-22	307	307	302	302	151,377	2,379.90
1985-02-21	309	314	307	307	151,377	2,419.30
1985-02-20	312	314	310	310	40,100	2,442.95
1985-02-19	313	313	306	310	29,072	2,442.95
1985-02-18	305	312	304	310	86,215	2,442.95
1985-02-16	305	308	304	304	73,182	2,395.66
1985-02-15	307	311	306	307	99,247	2,419.30
1985-02-14	305	314	305	306	164,409	2,411.42
1985-02-13	309	309	302	304	118,295	2,395.66
1985-02-12	314	314	299	299	201,502	2,356.26
1985-02-08	316	318	313	314	159,397	2,474.47
1985-02-07	315	317	315	315	50,125	2,482.35
1985-02-06	315	315	312	314	54,135	2,474.47
1985-02-05	314	319	314	316	113,282	2,490.23
1985-02-04	329	329	314	319	146,365	2,513.87
1985-02-02	325	335	325	327	31,077	2,576.91
1985-02-01	334	337	327	327	88,220	2,576.91
1985-01-31	337	338	329	331	59,147	2,608.44
1985-01-30	335	338	330	334	73,182	2,632.08
1985-01-29	334	341	334	338	183,457	2,663.60
1985-01-28	339	339	330	335	92,230	2,639.96
1985-01-26	330	339	330	339	80,200	2,671.48
1985-01-25	329	330	326	329	26,065	2,592.67
1985-01-24	335	336	329	329	64,160	2,592.67
1985-01-23	339	339	336	337	94,235	2,655.72
1985-01-22	344	347	339	339	215,537	2,671.48
1985-01-21	337	349	335	344	228,569	2,710.88
1985-01-19	330	339	330	334	32,080	2,632.08
1985-01-18	329	333	325	325	68,170	2,561.15
1985-01-17	324	324	319	324	92,230	2,553.27
1985-01-16	309	314	309	314	46,115	2,474.47
1985-01-14	314	314	309	309	71,177	2,435.06
1985-01-11	311	311	309	309	130,325	2,435.06
1985-01-10	311	311	310	311	102,255	2,450.83
1985-01-09	314	314	309	311	88,220	2,450.83
1985-01-08	314	314	311	314	31,077	2,474.47
1985-01-07	315	315	309	315	75,187	2,482.35
1985-01-05	315	315	315	315	7,017	2,482.35
1985-01-04	315	315	315	315	12,030	2,482.35

分割・併合履歴： [2016-09-28]1株→0.1株 [1990-09-25]1株→1.133株 [1989-03-28]1株→1.12株