5471 大同特殊鋼(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	330	332	330	332	62,000	650.98
1985-12-27	336	336	333	333	44,000	652.94
1985-12-26	338	338	331	333	111,000	652.94
1985-12-25	335	338	334	338	110,000	662.75
1985-12-24	336	340	335	336	49,000	658.82
1985-12-23	334	340	333	340	138,000	666.67
1985-12-21	340	340	330	333	165,000	652.94
1985-12-20	341	341	335	340	184,000	666.67
1985-12-19	343	343	341	341	80,000	668.63
1985-12-18	341	345	341	341	25,000	668.63
1985-12-17	341	342	340	341	60,000	668.63
1985-12-16	342	345	341	341	71,000	668.63
1985-12-13	342	347	342	342	53,000	670.59
1985-12-12	342	347	342	347	86,000	680.39
1985-12-11	342	348	341	342	85,000	670.59
1985-12-10	344	344	340	340	69,000	666.67
1985-12-09	336	343	336	343	23,000	672.55
1985-12-07	335	336	335	335	36,000	656.86
1985-12-06	335	338	335	337	158,000	660.78
1985-12-05	335	340	335	335	146,000	656.86
1985-12-04	333	335	331	335	34,000	656.86
1985-12-03	333	335	330	330	74,000	647.06
1985-12-02	335	339	334	335	56,000	656.86
1985-11-30	335	335	332	335	34,000	656.86
1985-11-29	334	335	330	330	59,000	647.06
1985-11-28	322	335	322	335	241,000	656.86
1985-11-27	333	333	328	332	113,000	650.98
1985-11-26	335	335	333	333	96,000	652.94
1985-11-25	333	335	333	335	145,000	656.86
1985-11-22	334	335	333	333	108,000	652.94
1985-11-21	340	340	332	333	200,000	652.94
1985-11-20	341	341	340	341	48,000	668.63
1985-11-19	342	342	341	341	38,000	668.63
1985-11-18	341	346	341	345	20,000	676.47
1985-11-16	342	342	340	341	26,000	668.63
1985-11-15	341	343	338	340	180,000	666.67
1985-11-14	350	350	340	340	194,000	666.67
1985-11-13	350	350	343	345	86,000	676.47
1985-11-12	357	357	346	351	102,000	688.24
1985-11-11	360	360	355	355	37,000	696.08
1985-11-08	351	360	351	359	138,000	703.92
1985-11-07	363	363	355	355	51,000	696.08
1985-11-06	360	364	358	364	79,000	713.73
1985-11-05	360	362	360	360	109,000	705.88
1985-11-02	350	355	350	355	74,000	696.08
1985-11-01	360	360	350	350	344,000	686.28
1985-10-31	355	364	354	363	328,000	711.77
1985-10-30	352	354	351	351	100,000	688.24
1985-10-29	352	355	351	351	62,000	688.24
1985-10-28	351	359	350	351	25,000	688.24
1985-10-26	350	351	349	350	25,000	686.28
1985-10-25	350	350	349	350	64,000	686.28
1985-10-24	349	350	346	347	43,000	680.39
1985-10-23	350	352	346	350	58,000	686.28
1985-10-22	349	349	346	348	46,000	682.35
1985-10-21	346	350	346	349	39,000	684.31
1985-10-19	350	354	350	350	60,000	686.28
1985-10-18	359	360	351	352	80,000	690.20
1985-10-17	360	364	355	356	94,000	698.04
1985-10-16	355	364	354	360	112,000	705.88
1985-10-15	350	355	350	354	61,000	694.12
1985-10-14	341	345	341	345	160,000	676.47
1985-10-11	350	355	341	341	127,000	668.63
1985-10-09	351	355	350	353	154,000	692.16
1985-10-08	360	360	351	352	114,000	690.20
1985-10-07	352	359	350	359	72,000	703.92
1985-10-05	359	359	355	355	23,000	696.08
1985-10-04	358	360	355	360	66,000	705.88
1985-10-03	359	360	358	360	37,000	705.88
1985-10-02	356	360	356	360	70,000	705.88
1985-10-01	355	358	355	356	87,000	698.04
1985-09-30	370	370	358	358	75,000	701.96
1985-09-28	370	371	365	365	94,000	715.69
1985-09-27	370	375	370	375	73,000	735.29
1985-09-26	376	380	375	375	40,000	735.29
1985-09-25	380	380	373	375	193,000	735.29
1985-09-24	370	375	370	375	60,000	735.29
1985-09-21	373	375	371	371	98,000	727.45
1985-09-20	375	375	373	373	54,000	731.37
1985-09-19	376	376	370	375	84,000	735.29
1985-09-18	382	382	376	377	49,000	739.22
1985-09-17	378	383	378	380	64,000	745.10
1985-09-13	380	380	377	378	30,000	741.18
1985-09-12	376	381	375	381	95,000	747.06
1985-09-11	380	380	375	376	122,000	737.26
1985-09-10	380	381	380	380	55,000	745.10
1985-09-09	389	389	384	389	23,000	762.75
1985-09-07	381	390	381	390	23,000	764.71
1985-09-06	382	383	380	380	54,000	745.10
1985-09-05	386	386	383	383	74,000	750.98
1985-09-04	393	393	386	390	88,000	764.71
1985-09-03	394	394	391	391	67,000	766.67
1985-09-02	385	399	385	399	101,000	782.35
1985-08-31	385	390	385	390	66,000	764.71
1985-08-30	390	391	388	388	80,000	760.78
1985-08-29	400	402	390	395	177,000	774.51
1985-08-28	411	416	400	405	190,000	794.12
1985-08-27	389	420	386	416	1,978,000	815.69
1985-08-26	387	390	387	389	139,000	762.75
1985-08-24	380	390	380	390	57,000	764.71
1985-08-23	383	385	375	380	326,000	745.10
1985-08-22	382	390	381	386	72,000	756.86
1985-08-21	380	385	380	381	96,000	747.06
1985-08-20	380	385	378	380	35,000	745.10
1985-08-19	380	385	380	385	22,000	754.90
1985-08-17	380	380	380	380	14,000	745.10
1985-08-16	380	394	380	394	79,000	772.55
1985-08-15	375	380	373	380	72,000	745.10
1985-08-14	376	376	376	376	35,000	737.26
1985-08-13	378	378	376	376	30,000	737.26
1985-08-12	377	378	376	376	80,000	737.26
1985-08-09	380	380	376	377	18,000	739.22
1985-08-08	381	385	373	385	155,000	754.90
1985-08-07	376	390	375	390	76,000	764.71
1985-08-06	383	384	375	375	127,000	735.29
1985-08-05	372	385	372	384	50,000	752.94
1985-08-03	379	379	371	377	91,000	739.22
1985-08-02	376	380	376	379	120,000	743.14
1985-08-01	376	377	376	377	63,000	739.22
1985-07-31	376	379	376	376	57,000	737.26
1985-07-30	375	377	373	377	132,000	739.22
1985-07-29	380	383	376	376	122,000	737.26
1985-07-27	380	382	380	382	59,000	749.02
1985-07-26	384	384	378	379	51,000	743.14
1985-07-25	380	385	380	385	81,000	754.90
1985-07-24	380	382	378	381	112,000	747.06
1985-07-23	380	383	378	382	307,000	749.02
1985-07-22	389	389	385	389	133,000	762.75
1985-07-20	386	389	385	389	49,000	762.75
1985-07-19	393	393	389	389	44,000	762.75
1985-07-18	387	399	387	388	115,000	760.78
1985-07-17	395	395	385	385	56,000	754.90
1985-07-16	385	395	385	395	133,000	774.51
1985-07-15	392	395	385	385	198,000	754.90
1985-07-12	385	395	383	387	266,000	758.82
1985-07-11	386	386	380	384	622,000	752.94
1985-07-10	402	404	389	390	1,121,000	764.71
1985-07-09	405	406	402	402	154,000	788.24
1985-07-08	410	410	405	407	76,000	798.04
1985-07-06	407	410	405	405	74,000	794.12
1985-07-05	416	419	407	411	224,000	805.88
1985-07-04	412	419	412	419	171,000	821.57
1985-07-03	401	415	401	410	368,000	803.92
1985-07-02	398	400	398	400	202,000	784.31
1985-07-01	400	400	397	397	338,000	778.43
1985-06-29	400	400	398	398	107,000	780.39
1985-06-28	398	400	397	400	72,000	784.31
1985-06-27	400	400	397	400	96,000	784.31
1985-06-26	402	403	397	399	552,000	782.35
1985-06-25	401	401	399	399	389,000	782.35
1985-06-24	403	408	399	399	544,000	782.35
1985-06-22	407	407	403	403	121,000	790.20
1985-06-21	411	411	407	407	240,000	798.04
1985-06-20	408	411	408	408	275,000	800
1985-06-19	414	420	408	410	318,000	803.92
1985-06-18	413	413	409	411	87,000	805.88
1985-06-17	410	413	406	411	193,000	805.88
1985-06-15	410	413	409	409	71,000	801.96
1985-06-14	411	414	409	414	130,000	811.77
1985-06-13	411	414	405	410	139,000	803.92
1985-06-12	410	415	410	411	72,000	805.88
1985-06-11	415	415	410	410	57,000	803.92
1985-06-10	411	415	410	410	204,000	803.92
1985-06-07	415	419	413	413	90,000	809.80
1985-06-06	416	419	411	416	75,000	815.69
1985-06-05	415	420	410	419	226,000	821.57
1985-06-04	420	420	415	415	105,000	813.73
1985-06-03	425	425	415	415	282,000	813.73
1985-06-01	425	430	423	423	242,000	829.41
1985-05-31	425	430	425	430	161,000	843.14
1985-05-30	425	428	422	425	144,000	833.33
1985-05-29	427	435	421	422	330,000	827.45
1985-05-28	431	432	424	425	270,000	833.33
1985-05-27	425	442	425	432	186,000	847.06
1985-05-25	422	425	420	422	163,000	827.45
1985-05-24	423	426	421	422	220,000	827.45
1985-05-23	428	430	421	422	222,000	827.45
1985-05-22	429	430	421	426	403,000	835.29
1985-05-21	426	434	426	429	315,000	841.18
1985-05-20	425	430	421	430	199,000	843.14
1985-05-18	428	435	426	430	326,000	843.14
1985-05-17	436	438	423	423	393,000	829.41
1985-05-16	423	436	423	432	431,000	847.06
1985-05-15	445	450	420	425	679,000	833.33
1985-05-14	467	468	441	447	1,473,000	876.47
1985-05-13	464	464	455	462	2,134,000	905.88
1985-05-10	445	461	440	459	4,049,001	900
1985-05-09	440	447	440	442	2,730,000	866.67
1985-05-08	449	449	435	435	1,057,000	852.94
1985-05-07	455	455	444	445	1,263,000	872.55
1985-05-04	445	455	445	455	2,197,000	892.16
1985-05-02	450	452	433	438	2,904,000	858.82
1985-05-01	425	464	425	452	9,751,002	886.28
1985-04-30	403	410	403	410	85,000	803.92
1985-04-27	399	403	396	403	85,000	790.20
1985-04-26	396	398	396	398	136,000	780.39
1985-04-25	395	400	395	398	140,000	780.39
1985-04-24	398	400	396	397	108,000	778.43
1985-04-23	400	401	400	400	149,000	784.31
1985-04-22	401	402	397	400	192,000	784.31
1985-04-20	397	400	397	397	31,000	778.43
1985-04-19	396	400	396	396	91,000	776.47
1985-04-18	413	413	396	400	226,000	784.31
1985-04-17	400	401	396	398	102,000	780.39
1985-04-16	411	411	403	406	164,000	796.08
1985-04-15	415	415	411	411	123,000	805.88
1985-04-12	420	420	418	420	92,000	823.53
1985-04-11	420	420	409	415	661,000	813.73
1985-04-10	423	423	414	420	219,000	823.53
1985-04-09	423	425	420	420	104,000	823.53
1985-04-08	419	423	415	423	95,000	829.41
1985-04-06	416	420	415	420	52,000	823.53
1985-04-05	424	424	416	420	221,000	823.53
1985-04-04	410	422	410	422	277,000	827.45
1985-04-03	411	411	402	404	236,000	792.16
1985-04-02	413	415	411	411	86,000	805.88
1985-04-01	411	413	410	411	100,000	805.88
1985-03-30	410	410	410	410	21,000	803.92
1985-03-29	410	417	410	410	118,000	803.92
1985-03-28	410	417	410	410	53,000	803.92
1985-03-27	419	419	405	405	114,000	794.12
1985-03-26	420	422	416	420	205,000	823.53
1985-03-25	420	424	420	420	126,000	823.53
1985-03-23	424	424	418	423	337,000	829.41
1985-03-22	420	423	420	420	323,000	823.53
1985-03-20	421	424	419	420	145,000	823.53
1985-03-19	415	420	415	420	195,000	823.53
1985-03-18	418	418	415	415	106,000	813.73
1985-03-16	415	419	415	415	429,000	813.73
1985-03-15	415	420	415	420	216,000	823.53
1985-03-14	415	419	415	415	571,000	813.73
1985-03-13	411	425	411	420	297,000	823.53
1985-03-12	410	411	410	410	468,000	803.92
1985-03-11	410	415	410	410	413,000	803.92
1985-03-08	410	415	410	410	120,000	803.92
1985-03-07	410	415	408	415	254,000	813.73
1985-03-06	411	411	410	411	205,000	805.88
1985-03-05	418	418	410	411	76,000	805.88
1985-03-04	407	425	407	410	170,000	803.92
1985-03-02	406	410	406	407	88,000	798.04
1985-03-01	406	407	405	406	333,000	796.08
1985-02-28	406	408	401	401	470,000	786.28
1985-02-27	407	407	402	406	157,000	796.08
1985-02-26	407	410	402	402	638,000	788.24
1985-02-25	410	415	407	410	183,000	803.92
1985-02-23	410	411	409	410	149,000	803.92
1985-02-22	406	414	406	413	199,000	809.80
1985-02-21	410	413	405	405	205,000	794.12
1985-02-20	418	419	411	415	328,000	813.73
1985-02-19	418	420	418	420	267,000	823.53
1985-02-18	421	423	418	418	198,000	819.61
1985-02-16	418	425	418	425	246,000	833.33
1985-02-15	420	420	417	418	708,000	819.61
1985-02-14	420	425	417	421	556,000	825.49
1985-02-13	438	445	435	437	719,000	856.86
1985-02-12	438	440	430	437	386,000	856.86
1985-02-08	435	447	435	440	2,259,000	862.75
1985-02-07	423	432	423	430	261,000	843.14
1985-02-06	423	428	421	421	110,000	825.49
1985-02-05	432	432	420	420	205,000	823.53
1985-02-04	435	442	430	432	1,246,000	847.06
1985-02-02	431	434	430	432	701,000	847.06
1985-02-01	419	429	418	429	526,000	841.18
1985-01-31	420	425	415	420	479,000	823.53
1985-01-30	410	415	410	415	213,000	813.73
1985-01-29	409	415	405	410	125,000	803.92
1985-01-28	415	415	411	414	70,000	811.77
1985-01-26	415	420	415	415	251,000	813.73
1985-01-25	419	419	415	415	156,000	813.73
1985-01-24	424	425	420	424	252,000	831.37
1985-01-23	415	427	415	425	499,000	833.33
1985-01-22	418	420	415	415	245,000	813.73
1985-01-21	410	428	410	420	395,000	823.53
1985-01-19	408	411	405	405	230,000	794.12
1985-01-18	413	413	410	411	165,000	805.88
1985-01-17	407	414	407	412	185,000	807.84
1985-01-16	405	408	405	407	317,000	798.04
1985-01-14	402	405	401	404	228,000	792.16
1985-01-11	403	404	401	401	119,000	786.28
1985-01-10	400	402	400	401	144,000	786.28
1985-01-09	402	404	398	404	251,000	792.16
1985-01-08	405	405	401	404	111,000	792.16
1985-01-07	408	409	405	405	57,000	794.12
1985-01-05	405	409	400	409	37,000	801.96
1985-01-04	397	405	397	405	123,000	794.12

分割・併合履歴： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31