5444 大和工業(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	551	571	550	571	24,000	571
1985-12-27	550	560	550	560	14,000	560
1985-12-26	552	560	550	560	22,000	560
1985-12-25	560	560	550	551	5,000	551
1985-12-24	550	560	550	560	22,000	560
1985-12-23	541	541	541	541	10,000	541
1985-12-20	579	580	579	580	10,000	580
1985-12-19	580	580	570	580	78,000	580
1985-12-18	582	584	580	584	39,000	584
1985-12-17	549	562	549	562	30,000	562
1985-12-16	549	550	547	550	17,000	550
1985-12-13	545	549	545	547	18,000	547
1985-12-12	548	549	545	549	21,000	549
1985-12-11	541	550	541	549	23,000	549
1985-12-10	550	550	541	541	40,000	541
1985-12-09	540	541	540	540	77,000	540
1985-12-07	545	545	541	541	14,000	541
1985-12-06	545	550	544	545	54,000	545
1985-12-05	540	550	540	545	41,000	545
1985-12-04	540	540	539	540	35,000	540
1985-12-03	540	540	534	534	94,000	534
1985-12-02	545	545	540	543	28,000	543
1985-11-30	550	552	545	546	21,000	546
1985-11-29	554	554	545	550	54,000	550
1985-11-28	545	550	543	545	34,000	545
1985-11-27	552	556	545	545	504,000	545
1985-11-26	560	560	555	555	68,000	555
1985-11-25	560	560	560	560	2,000	560
1985-11-22	560	566	557	566	103,000	566
1985-11-21	566	566	560	560	97,000	560
1985-11-20	566	566	565	566	11,000	566
1985-11-19	561	561	561	561	11,000	561
1985-11-18	595	595	595	595	20,000	595
1985-11-16	566	595	565	595	7,000	595
1985-11-14	572	572	561	561	48,000	561
1985-11-13	574	574	572	572	5,000	572
1985-11-11	572	572	572	572	5,000	572
1985-11-08	572	572	571	571	12,000	571
1985-11-07	571	600	570	600	63,000	600
1985-11-06	577	577	569	569	17,000	569
1985-11-05	580	580	567	567	37,000	567
1985-11-02	590	599	580	580	97,000	580
1985-11-01	586	586	585	585	10,000	585
1985-10-31	585	590	585	586	13,000	586
1985-10-30	605	605	585	599	35,000	599
1985-10-29	601	601	585	585	56,000	585
1985-10-28	581	581	581	581	4,000	581
1985-10-26	600	601	596	596	88,000	596
1985-10-25	600	605	584	605	78,000	605
1985-10-24	600	602	600	601	43,000	601
1985-10-23	600	605	600	600	21,000	600
1985-10-22	611	615	600	600	25,000	600
1985-10-21	612	612	610	611	39,000	611
1985-10-19	610	615	600	610	51,000	610
1985-10-18	620	620	610	620	264,000	620
1985-10-17	625	630	611	625	230,000	625
1985-10-16	625	635	625	630	416,000	630
1985-10-15	619	629	615	625	345,000	625
1985-10-14	620	620	600	615	362,000	615
1985-10-11	610	627	610	620	440,000	620
1985-10-09	610	610	604	610	228,000	610
1985-10-08	605	610	600	610	139,000	610
1985-10-07	600	600	600	600	30,000	600
1985-10-05	600	605	600	600	66,000	600
1985-10-04	613	613	605	605	57,000	605
1985-10-03	608	615	606	613	209,000	613
1985-10-02	605	608	605	608	117,000	608
1985-10-01	602	606	602	603	107,000	603
1985-09-30	600	608	600	600	126,000	600
1985-09-28	600	609	600	609	62,000	609
1985-09-27	613	614	590	590	355,000	590
1985-09-26	605	610	605	608	94,000	608
1985-09-25	601	602	600	600	75,000	600
1985-09-24	601	605	601	602	54,000	602
1985-09-21	603	605	600	600	49,000	600
1985-09-20	600	602	600	601	123,000	601
1985-09-19	600	600	600	600	133,000	600
1985-09-18	600	600	600	600	137,000	600
1985-09-17	600	600	600	600	142,000	600
1985-09-13	596	603	592	603	281,000	603
1985-09-12	598	598	590	590	120,000	590
1985-09-11	598	598	595	595	78,000	595
1985-09-10	593	597	592	595	149,000	595
1985-09-09	591	595	590	590	30,000	590
1985-09-07	590	595	580	590	144,000	590
1985-09-06	590	590	585	590	177,000	590
1985-09-05	596	598	581	590	134,000	590
1985-09-04	588	600	587	590	133,000	590
1985-09-03	590	590	578	578	38,000	578
1985-09-02	587	594	586	594	132,000	594
1985-08-31	590	595	583	590	63,000	590
1985-08-30	578	578	575	578	23,000	578
1985-08-29	579	579	578	578	33,000	578
1985-08-28	571	575	570	570	47,000	570
1985-08-27	570	570	570	570	7,000	570
1985-08-26	567	570	567	570	29,000	570
1985-08-24	570	579	570	570	6,000	570
1985-08-23	567	568	567	568	9,000	568
1985-08-22	571	571	570	571	33,000	571
1985-08-21	568	581	568	581	52,000	581
1985-08-20	575	576	575	576	19,000	576
1985-08-19	577	577	575	575	3,000	575
1985-08-17	590	590	577	577	37,000	577
1985-08-16	566	580	560	567	91,000	567
1985-08-15	567	570	567	567	24,000	567
1985-08-14	570	570	570	570	10,000	570
1985-08-13	577	577	570	570	84,000	570
1985-08-12	578	578	578	578	38,000	578
1985-08-09	579	579	570	579	8,000	579
1985-08-08	580	580	570	580	5,000	580
1985-08-07	590	590	585	590	100,000	590
1985-08-06	571	580	570	580	37,000	580
1985-08-05	570	572	570	570	14,000	570
1985-08-03	570	570	570	570	4,000	570
1985-08-02	570	580	570	570	19,000	570
1985-08-01	580	580	560	561	59,000	561
1985-07-31	573	580	571	580	22,000	580
1985-07-30	587	587	570	575	57,000	575
1985-07-29	600	609	595	595	84,000	595
1985-07-27	587	590	585	587	51,000	587
1985-07-26	590	590	581	585	125,000	585
1985-07-25	600	600	587	587	219,000	587
1985-07-24	600	605	597	604	56,000	604
1985-07-23	604	604	591	593	46,000	593
1985-07-22	608	609	600	605	112,000	605
1985-07-20	604	610	600	607	44,000	607
1985-07-19	600	608	590	590	109,000	590
1985-07-18	619	619	610	610	226,000	610
1985-07-17	620	620	610	610	273,000	610
1985-07-16	625	630	610	610	894,000	610
1985-07-15	620	627	602	625	2,479,000	625
1985-07-12	600	600	590	590	564,000	590
1985-07-11	562	567	560	560	78,000	560
1985-07-10	553	571	552	568	160,000	568
1985-07-09	546	551	545	550	303,000	550
1985-07-08	548	549	544	545	175,000	545
1985-07-06	549	549	541	545	48,000	545
1985-07-05	546	549	545	545	129,000	545
1985-07-04	546	550	545	546	38,000	546
1985-07-03	546	548	546	546	24,000	546
1985-07-02	545	550	545	546	51,000	546
1985-07-01	545	545	545	545	14,000	545
1985-06-29	550	550	547	547	12,000	547
1985-06-28	547	550	545	550	74,000	550
1985-06-27	545	549	545	547	77,000	547
1985-06-26	551	560	535	545	177,000	545
1985-06-25	558	560	553	553	36,000	553
1985-06-24	554	560	553	555	58,000	555
1985-06-22	553	555	553	553	44,000	553
1985-06-21	560	560	553	553	39,000	553
1985-06-20	551	554	550	553	70,000	553
1985-06-19	561	561	551	554	92,000	554
1985-06-18	570	574	566	567	54,000	567
1985-06-17	575	575	573	574	59,000	574
1985-06-15	574	575	574	575	32,000	575
1985-06-14	575	578	572	578	33,000	578
1985-06-13	572	578	572	573	23,000	573
1985-06-12	581	581	571	572	38,000	572
1985-06-11	576	577	576	576	14,000	576
1985-06-10	593	593	581	581	36,000	581
1985-06-07	595	595	586	586	169,000	586
1985-06-06	595	595	588	591	107,000	591
1985-06-05	575	590	575	590	176,000	590
1985-06-04	570	578	570	575	118,000	575
1985-06-03	578	578	566	569	156,000	569
1985-06-01	569	570	568	568	47,000	568
1985-05-31	570	574	567	574	27,000	574
1985-05-30	570	570	566	569	58,000	569
1985-05-29	567	570	566	570	42,000	570
1985-05-28	575	575	565	568	44,000	568
1985-05-27	565	579	565	579	33,000	579
1985-05-25	563	570	563	565	33,000	565
1985-05-24	564	565	560	561	115,000	561
1985-05-23	575	575	565	565	28,000	565
1985-05-22	575	575	570	575	29,000	575
1985-05-21	572	573	570	570	21,000	570
1985-05-20	572	575	572	573	14,000	573
1985-05-18	575	575	568	572	42,000	572
1985-05-16	580	580	575	575	19,000	575
1985-05-15	576	579	575	579	16,000	579
1985-05-14	589	589	575	575	51,000	575
1985-05-13	599	599	584	584	69,000	584
1985-05-10	588	595	581	581	135,000	581
1985-05-09	570	580	570	580	38,000	580
1985-05-08	566	580	566	570	20,000	570
1985-05-07	580	590	565	566	44,000	566
1985-05-04	588	590	580	581	21,000	581
1985-05-02	583	588	580	585	59,000	585
1985-05-01	570	580	570	580	86,000	580
1985-04-30	572	572	563	570	14,000	570
1985-04-27	563	579	563	571	32,000	571
1985-04-26	564	564	560	560	27,000	560
1985-04-25	561	580	561	564	30,000	564
1985-04-24	579	579	557	557	96,000	557
1985-04-23	558	580	556	580	259,000	580
1985-04-22	560	560	557	560	36,000	560
1985-04-20	559	563	559	560	14,000	560
1985-04-19	559	559	556	556	19,000	556
1985-04-18	560	560	553	553	79,000	553
1985-04-17	555	560	555	560	139,000	560
1985-04-16	559	559	556	557	55,000	557
1985-04-15	560	560	553	560	151,000	560
1985-04-12	563	563	555	560	111,000	560
1985-04-11	569	569	563	563	116,000	563
1985-04-10	571	574	570	570	103,000	570
1985-04-09	580	580	575	579	50,000	579
1985-04-08	580	580	575	580	32,000	580
1985-04-06	572	580	572	572	29,000	572
1985-04-05	581	581	578	580	71,000	580
1985-04-04	584	584	575	575	35,000	575
1985-04-03	571	575	571	574	32,000	574
1985-04-02	571	585	571	584	23,000	584
1985-04-01	580	588	568	568	20,000	568
1985-03-30	580	580	570	580	14,000	580
1985-03-29	566	575	566	570	40,000	570
1985-03-28	568	570	565	565	99,000	565
1985-03-27	571	571	566	568	90,000	568
1985-03-26	570	575	570	575	36,000	575
1985-03-25	569	580	569	579	48,000	579
1985-03-23	573	573	566	566	53,000	566
1985-03-22	574	574	570	571	58,000	571
1985-03-20	579	579	566	566	56,000	566
1985-03-19	576	586	571	580	21,000	580
1985-03-18	563	589	563	589	57,000	589
1985-03-16	589	590	581	589	25,000	589
1985-03-15	583	585	580	580	19,000	580
1985-03-14	593	593	575	585	41,000	585
1985-03-13	564	573	563	573	56,000	573
1985-03-12	563	564	562	562	25,000	562
1985-03-11	566	567	560	560	40,000	560
1985-03-08	566	586	563	565	88,000	565
1985-03-07	560	563	553	563	230,000	563
1985-03-06	565	565	563	563	81,000	563
1985-03-05	564	570	562	565	110,000	565
1985-03-04	571	571	565	565	43,000	565
1985-03-02	565	570	561	570	55,000	570
1985-03-01	574	574	565	570	34,000	570
1985-02-28	560	575	551	575	98,000	575
1985-02-27	576	577	570	570	92,000	570
1985-02-26	590	590	577	577	39,000	577
1985-02-25	595	595	580	580	31,000	580
1985-02-23	575	585	575	585	43,000	585
1985-02-22	587	587	575	585	66,000	585
1985-02-21	590	590	585	587	36,000	587
1985-02-20	590	600	590	590	94,000	590
1985-02-19	588	590	588	590	22,000	590
1985-02-18	585	586	585	586	16,000	586
1985-02-16	605	605	605	605	9,000	605
1985-02-15	588	603	587	603	61,000	603
1985-02-14	600	600	592	592	37,000	592
1985-02-13	615	615	603	603	43,000	603
1985-02-12	620	621	603	619	285,000	619
1985-02-08	621	621	602	618	139,000	618
1985-02-07	620	620	601	611	129,000	611
1985-02-06	612	612	600	600	124,000	600
1985-02-05	600	602	582	582	40,000	582
1985-02-04	600	615	600	607	36,000	607
1985-02-02	595	615	595	615	87,000	615
1985-02-01	615	615	605	605	25,000	605
1985-01-31	610	615	609	615	37,000	615
1985-01-30	615	622	610	610	43,000	610
1985-01-29	624	624	615	615	210,000	615
1985-01-28	615	625	615	624	189,000	624
1985-01-26	601	619	601	619	48,000	619
1985-01-25	610	612	600	612	70,000	612
1985-01-24	609	612	600	612	62,000	612
1985-01-23	614	617	600	613	59,000	613
1985-01-22	620	620	610	615	165,000	615
1985-01-21	625	628	622	623	200,000	623
1985-01-19	626	629	624	629	267,000	629
1985-01-18	624	625	621	625	380,000	625
1985-01-17	610	623	610	620	358,000	620
1985-01-16	610	611	600	610	181,000	610
1985-01-14	610	611	609	610	141,000	610
1985-01-11	596	610	595	609	337,000	609
1985-01-10	599	599	590	593	78,000	593
1985-01-09	598	599	591	599	173,000	599
1985-01-08	600	600	592	599	268,000	599
1985-01-07	592	592	575	585	31,000	585
1985-01-05	570	594	570	594	56,000	594
1985-01-04	586	590	580	589	32,000	589

分割・併合履歴：なし