5476 日本高周波鋼業(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 | 273 | 275 | 272 | 275 | 76,000 | 2,500 |
1985-12-27 | 271 | 280 | 271 | 275 | 30,000 | 2,500 |
1985-12-26 | 275 | 276 | 274 | 275 | 17,000 | 2,500 |
1985-12-25 | 271 | 274 | 270 | 270 | 30,000 | 2,454.55 |
1985-12-24 | 274 | 275 | 270 | 270 | 49,000 | 2,454.55 |
1985-12-23 | 272 | 278 | 272 | 272 | 27,000 | 2,472.73 |
1985-12-21 | 271 | 271 | 271 | 271 | 8,000 | 2,463.64 |
1985-12-20 | 272 | 275 | 270 | 270 | 25,000 | 2,454.55 |
1985-12-19 | 271 | 275 | 270 | 272 | 54,000 | 2,472.73 |
1985-12-18 | 270 | 275 | 270 | 275 | 32,000 | 2,500 |
1985-12-17 | 279 | 279 | 275 | 278 | 25,000 | 2,527.27 |
1985-12-16 | 280 | 280 | 275 | 275 | 18,000 | 2,500 |
1985-12-13 | 277 | 280 | 277 | 277 | 38,000 | 2,518.18 |
1985-12-12 | 285 | 285 | 274 | 277 | 35,000 | 2,518.18 |
1985-12-11 | 280 | 285 | 280 | 280 | 26,000 | 2,545.45 |
1985-12-10 | 276 | 286 | 275 | 275 | 39,000 | 2,500 |
1985-12-09 | 270 | 275 | 270 | 275 | 12,000 | 2,500 |
1985-12-07 | 270 | 270 | 270 | 270 | 11,000 | 2,454.55 |
1985-12-06 | 275 | 275 | 270 | 270 | 5,000 | 2,454.55 |
1985-12-05 | 275 | 276 | 275 | 275 | 16,000 | 2,500 |
1985-12-04 | 270 | 270 | 266 | 270 | 42,000 | 2,454.55 |
1985-12-03 | 270 | 270 | 267 | 267 | 62,000 | 2,427.27 |
1985-12-02 | 271 | 271 | 270 | 271 | 44,000 | 2,463.64 |
1985-11-30 | 271 | 271 | 270 | 270 | 16,000 | 2,454.55 |
1985-11-29 | 271 | 275 | 270 | 270 | 24,000 | 2,454.55 |
1985-11-28 | 275 | 275 | 270 | 270 | 72,000 | 2,454.55 |
1985-11-27 | 276 | 276 | 271 | 271 | 35,000 | 2,463.64 |
1985-11-26 | 280 | 285 | 275 | 275 | 19,000 | 2,500 |
1985-11-25 | 271 | 290 | 270 | 290 | 76,000 | 2,636.36 |
1985-11-21 | 271 | 276 | 271 | 275 | 41,000 | 2,500 |
1985-11-20 | 277 | 277 | 270 | 270 | 41,000 | 2,454.55 |
1985-11-19 | 276 | 276 | 275 | 276 | 8,000 | 2,509.09 |
1985-11-18 | 281 | 281 | 270 | 276 | 49,000 | 2,509.09 |
1985-11-16 | 282 | 282 | 275 | 276 | 13,000 | 2,509.09 |
1985-11-15 | 285 | 291 | 281 | 281 | 36,000 | 2,554.55 |
1985-11-14 | 294 | 294 | 270 | 270 | 22,000 | 2,454.55 |
1985-11-13 | 297 | 299 | 290 | 293 | 55,000 | 2,663.64 |
1985-11-12 | 302 | 304 | 282 | 300 | 112,000 | 2,727.27 |
1985-11-11 | 295 | 305 | 293 | 300 | 267,000 | 2,727.27 |
1985-11-08 | 285 | 290 | 282 | 286 | 101,000 | 2,600 |
1985-11-07 | 280 | 281 | 275 | 281 | 60,000 | 2,554.55 |
1985-11-06 | 275 | 275 | 275 | 275 | 16,000 | 2,500 |
1985-11-05 | 273 | 275 | 270 | 270 | 39,000 | 2,454.55 |
1985-11-02 | 275 | 275 | 270 | 270 | 5,000 | 2,454.55 |
1985-11-01 | 279 | 285 | 279 | 285 | 75,000 | 2,590.91 |
1985-10-31 | 276 | 290 | 276 | 289 | 66,000 | 2,627.27 |
1985-10-30 | 270 | 278 | 270 | 278 | 47,000 | 2,527.27 |
1985-10-29 | 270 | 275 | 270 | 270 | 44,000 | 2,454.55 |
1985-10-28 | 270 | 272 | 270 | 270 | 15,000 | 2,454.55 |
1985-10-25 | 270 | 271 | 270 | 270 | 21,000 | 2,454.55 |
1985-10-24 | 272 | 275 | 272 | 275 | 13,000 | 2,500 |
1985-10-23 | 270 | 275 | 270 | 275 | 15,000 | 2,500 |
1985-10-22 | 271 | 275 | 269 | 275 | 57,000 | 2,500 |
1985-10-21 | 270 | 275 | 268 | 272 | 47,000 | 2,472.73 |
1985-10-19 | 266 | 270 | 266 | 266 | 19,000 | 2,418.18 |
1985-10-18 | 270 | 271 | 267 | 270 | 21,000 | 2,454.55 |
1985-10-17 | 274 | 275 | 268 | 270 | 10,000 | 2,454.55 |
1985-10-16 | 274 | 275 | 267 | 275 | 23,000 | 2,500 |
1985-10-15 | 270 | 275 | 265 | 275 | 14,000 | 2,500 |
1985-10-14 | 273 | 275 | 265 | 275 | 48,000 | 2,500 |
1985-10-11 | 278 | 280 | 271 | 275 | 25,000 | 2,500 |
1985-10-09 | 276 | 277 | 270 | 270 | 59,000 | 2,454.55 |
1985-10-08 | 281 | 281 | 270 | 279 | 53,000 | 2,536.36 |
1985-10-07 | 265 | 268 | 262 | 262 | 39,000 | 2,381.82 |
1985-10-05 | 262 | 262 | 260 | 260 | 97,000 | 2,363.64 |
1985-10-04 | 265 | 265 | 262 | 264 | 60,000 | 2,400 |
1985-10-03 | 272 | 275 | 260 | 265 | 311,000 | 2,409.09 |
1985-10-02 | 275 | 275 | 270 | 274 | 21,000 | 2,490.91 |
1985-10-01 | 266 | 275 | 266 | 275 | 42,000 | 2,500 |
1985-09-30 | 280 | 280 | 275 | 275 | 22,000 | 2,500 |
1985-09-28 | 280 | 285 | 275 | 280 | 23,000 | 2,545.45 |
1985-09-27 | 275 | 277 | 273 | 277 | 37,000 | 2,518.18 |
1985-09-26 | 273 | 280 | 270 | 275 | 117,000 | 2,500 |
1985-09-25 | 272 | 278 | 272 | 272 | 66,000 | 2,472.73 |
1985-09-24 | 285 | 285 | 279 | 279 | 83,000 | 2,536.36 |
1985-09-21 | 285 | 288 | 285 | 285 | 38,000 | 2,590.91 |
1985-09-20 | 286 | 286 | 286 | 286 | 23,000 | 2,600 |
1985-09-19 | 286 | 289 | 286 | 289 | 14,000 | 2,627.27 |
1985-09-18 | 285 | 289 | 285 | 285 | 31,000 | 2,590.91 |
1985-09-17 | 285 | 285 | 284 | 285 | 13,000 | 2,590.91 |
1985-09-13 | 285 | 285 | 284 | 284 | 20,000 | 2,581.82 |
1985-09-12 | 289 | 289 | 284 | 284 | 27,000 | 2,581.82 |
1985-09-11 | 290 | 290 | 282 | 284 | 83,000 | 2,581.82 |
1985-09-10 | 290 | 295 | 286 | 295 | 44,000 | 2,681.82 |
1985-09-09 | 295 | 298 | 286 | 298 | 78,000 | 2,709.09 |
1985-09-07 | 295 | 298 | 290 | 298 | 30,000 | 2,709.09 |
1985-09-06 | 295 | 299 | 295 | 295 | 19,000 | 2,681.82 |
1985-09-05 | 296 | 298 | 295 | 295 | 24,000 | 2,681.82 |
1985-09-04 | 299 | 299 | 292 | 295 | 18,000 | 2,681.82 |
1985-09-03 | 295 | 300 | 291 | 295 | 34,000 | 2,681.82 |
1985-09-02 | 295 | 300 | 295 | 295 | 25,000 | 2,681.82 |
1985-08-31 | 298 | 300 | 296 | 300 | 64,000 | 2,727.27 |
1985-08-30 | 301 | 301 | 285 | 285 | 60,000 | 2,590.91 |
1985-08-29 | 309 | 310 | 300 | 300 | 48,000 | 2,727.27 |
1985-08-28 | 310 | 317 | 310 | 310 | 70,000 | 2,818.18 |
1985-08-27 | 305 | 309 | 305 | 309 | 51,000 | 2,809.09 |
1985-08-26 | 318 | 318 | 300 | 300 | 106,000 | 2,727.27 |
1985-08-24 | 305 | 321 | 305 | 315 | 186,000 | 2,863.64 |
1985-08-23 | 290 | 306 | 282 | 300 | 149,000 | 2,727.27 |
1985-08-22 | 290 | 290 | 280 | 290 | 52,000 | 2,636.36 |
1985-08-21 | 295 | 295 | 289 | 289 | 30,000 | 2,627.27 |
1985-08-20 | 285 | 297 | 285 | 290 | 54,000 | 2,636.36 |
1985-08-19 | 290 | 291 | 283 | 283 | 24,000 | 2,572.73 |
1985-08-17 | 279 | 288 | 278 | 280 | 32,000 | 2,545.45 |
1985-08-16 | 276 | 278 | 275 | 278 | 8,000 | 2,527.27 |
1985-08-15 | 275 | 280 | 275 | 275 | 18,000 | 2,500 |
1985-08-14 | 272 | 280 | 271 | 272 | 37,000 | 2,472.73 |
1985-08-13 | 280 | 280 | 265 | 267 | 52,000 | 2,427.27 |
1985-08-12 | 280 | 290 | 280 | 280 | 56,000 | 2,545.45 |
1985-08-09 | 290 | 290 | 280 | 290 | 61,000 | 2,636.36 |
1985-08-08 | 290 | 299 | 290 | 295 | 51,000 | 2,681.82 |
1985-08-07 | 291 | 298 | 290 | 291 | 64,000 | 2,645.45 |
1985-08-06 | 297 | 297 | 290 | 291 | 30,000 | 2,645.45 |
1985-08-05 | 302 | 305 | 300 | 300 | 9,000 | 2,727.27 |
1985-08-03 | 298 | 301 | 295 | 301 | 7,000 | 2,736.36 |
1985-08-02 | 296 | 302 | 290 | 300 | 25,000 | 2,727.27 |
1985-08-01 | 290 | 292 | 290 | 291 | 51,000 | 2,645.45 |
1985-07-31 | 292 | 297 | 292 | 292 | 17,000 | 2,654.55 |
1985-07-30 | 298 | 298 | 291 | 291 | 25,000 | 2,645.45 |
1985-07-29 | 301 | 302 | 298 | 302 | 29,000 | 2,745.45 |
1985-07-27 | 301 | 305 | 291 | 291 | 41,000 | 2,645.45 |
1985-07-26 | 293 | 305 | 292 | 300 | 43,000 | 2,727.27 |
1985-07-25 | 290 | 294 | 290 | 290 | 67,000 | 2,636.36 |
1985-07-24 | 295 | 298 | 290 | 290 | 68,000 | 2,636.36 |
1985-07-23 | 295 | 295 | 290 | 295 | 104,000 | 2,681.82 |
1985-07-22 | 296 | 300 | 295 | 295 | 72,000 | 2,681.82 |
1985-07-20 | 300 | 300 | 295 | 295 | 39,000 | 2,681.82 |
1985-07-19 | 300 | 300 | 292 | 294 | 84,000 | 2,672.73 |
1985-07-18 | 299 | 300 | 298 | 298 | 44,000 | 2,709.09 |
1985-07-17 | 293 | 300 | 290 | 290 | 177,000 | 2,636.36 |
1985-07-16 | 299 | 300 | 290 | 290 | 100,000 | 2,636.36 |
1985-07-15 | 302 | 303 | 300 | 301 | 45,000 | 2,736.36 |
1985-07-12 | 302 | 313 | 298 | 313 | 191,000 | 2,845.45 |
1985-07-11 | 310 | 310 | 305 | 308 | 113,000 | 2,800 |
1985-07-10 | 311 | 311 | 310 | 310 | 115,000 | 2,818.18 |
1985-07-09 | 312 | 315 | 310 | 315 | 108,000 | 2,863.64 |
1985-07-08 | 317 | 320 | 311 | 315 | 108,000 | 2,863.64 |
1985-07-06 | 326 | 326 | 315 | 315 | 79,000 | 2,863.64 |
1985-07-05 | 312 | 331 | 312 | 331 | 160,000 | 3,009.09 |
1985-07-04 | 311 | 319 | 311 | 311 | 187,000 | 2,827.27 |
1985-07-03 | 312 | 315 | 311 | 311 | 116,000 | 2,827.27 |
1985-07-02 | 311 | 312 | 306 | 311 | 114,000 | 2,827.27 |
1985-07-01 | 315 | 319 | 309 | 319 | 68,000 | 2,900 |
1985-06-29 | 309 | 320 | 308 | 315 | 103,000 | 2,863.64 |
1985-06-28 | 310 | 310 | 308 | 309 | 158,000 | 2,809.09 |
1985-06-27 | 309 | 310 | 308 | 310 | 77,000 | 2,818.18 |
1985-06-26 | 310 | 313 | 309 | 310 | 117,000 | 2,818.18 |
1985-06-25 | 310 | 310 | 308 | 310 | 92,000 | 2,818.18 |
1985-06-24 | 321 | 321 | 315 | 315 | 71,000 | 2,863.64 |
1985-06-22 | 315 | 320 | 308 | 320 | 92,000 | 2,909.09 |
1985-06-21 | 310 | 317 | 310 | 316 | 120,000 | 2,872.73 |
1985-06-20 | 326 | 326 | 312 | 315 | 135,000 | 2,863.64 |
1985-06-19 | 330 | 330 | 320 | 324 | 154,000 | 2,945.45 |
1985-06-18 | 334 | 335 | 330 | 333 | 96,000 | 3,027.27 |
1985-06-17 | 335 | 340 | 332 | 334 | 63,000 | 3,036.36 |
1985-06-15 | 335 | 360 | 335 | 360 | 104,000 | 3,272.73 |
1985-06-14 | 331 | 345 | 331 | 345 | 47,000 | 3,136.36 |
1985-06-13 | 335 | 340 | 333 | 338 | 90,000 | 3,072.73 |
1985-06-12 | 338 | 339 | 332 | 338 | 92,000 | 3,072.73 |
1985-06-11 | 345 | 349 | 338 | 338 | 23,000 | 3,072.73 |
1985-06-10 | 350 | 350 | 338 | 350 | 59,000 | 3,181.82 |
1985-06-07 | 337 | 350 | 337 | 345 | 92,000 | 3,136.36 |
1985-06-06 | 331 | 341 | 331 | 337 | 62,000 | 3,063.64 |
1985-06-05 | 330 | 335 | 326 | 331 | 116,000 | 3,009.09 |
1985-06-04 | 332 | 335 | 325 | 330 | 98,000 | 3,000 |
1985-06-03 | 335 | 340 | 332 | 332 | 92,000 | 3,018.18 |
1985-06-01 | 332 | 338 | 331 | 335 | 108,000 | 3,045.45 |
1985-05-31 | 331 | 340 | 331 | 336 | 136,000 | 3,054.55 |
1985-05-30 | 348 | 348 | 331 | 331 | 156,000 | 3,009.09 |
1985-05-29 | 355 | 356 | 345 | 345 | 226,000 | 3,136.36 |
1985-05-28 | 360 | 360 | 356 | 356 | 46,000 | 3,236.36 |
1985-05-27 | 356 | 362 | 355 | 355 | 82,000 | 3,227.27 |
1985-05-25 | 355 | 355 | 350 | 350 | 81,000 | 3,181.82 |
1985-05-24 | 368 | 368 | 359 | 365 | 109,000 | 3,318.18 |
1985-05-23 | 368 | 370 | 362 | 363 | 145,000 | 3,300 |
1985-05-22 | 370 | 372 | 361 | 363 | 170,000 | 3,300 |
1985-05-21 | 365 | 365 | 361 | 365 | 169,000 | 3,318.18 |
1985-05-20 | 370 | 370 | 363 | 363 | 134,000 | 3,300 |
1985-05-18 | 365 | 370 | 364 | 364 | 150,000 | 3,309.09 |
1985-05-17 | 379 | 379 | 365 | 370 | 147,000 | 3,363.64 |
1985-05-16 | 360 | 377 | 355 | 377 | 232,000 | 3,427.27 |
1985-05-15 | 367 | 377 | 362 | 362 | 173,000 | 3,290.91 |
1985-05-14 | 388 | 389 | 365 | 366 | 483,000 | 3,327.27 |
1985-05-13 | 395 | 399 | 374 | 383 | 1,061,000 | 3,481.82 |
1985-05-10 | 355 | 405 | 355 | 385 | 3,091,000 | 3,500 |
1985-05-09 | 341 | 342 | 340 | 341 | 35,000 | 3,100 |
1985-05-08 | 345 | 350 | 345 | 345 | 109,000 | 3,136.36 |
1985-05-07 | 365 | 365 | 350 | 353 | 238,000 | 3,209.09 |
1985-05-04 | 345 | 375 | 345 | 365 | 426,000 | 3,318.18 |
1985-05-02 | 345 | 345 | 340 | 345 | 161,000 | 3,136.36 |
1985-05-01 | 341 | 345 | 321 | 345 | 165,000 | 3,136.36 |
1985-04-30 | 342 | 348 | 340 | 345 | 34,000 | 3,136.36 |
1985-04-27 | 344 | 350 | 340 | 346 | 135,000 | 3,145.45 |
1985-04-26 | 324 | 340 | 324 | 340 | 113,000 | 3,090.91 |
1985-04-25 | 322 | 324 | 321 | 324 | 113,000 | 2,945.45 |
1985-04-24 | 325 | 330 | 321 | 323 | 65,000 | 2,936.36 |
1985-04-23 | 335 | 340 | 325 | 325 | 65,000 | 2,954.55 |
1985-04-22 | 338 | 347 | 335 | 335 | 83,000 | 3,045.45 |
1985-04-20 | 330 | 340 | 330 | 340 | 45,000 | 3,090.91 |
1985-04-19 | 326 | 334 | 324 | 334 | 201,000 | 3,036.36 |
1985-04-18 | 327 | 333 | 325 | 325 | 95,000 | 2,954.55 |
1985-04-17 | 315 | 329 | 315 | 325 | 201,000 | 2,954.55 |
1985-04-16 | 332 | 332 | 320 | 320 | 88,000 | 2,909.09 |
1985-04-15 | 335 | 340 | 330 | 332 | 39,000 | 3,018.18 |
1985-04-12 | 336 | 343 | 335 | 340 | 60,000 | 3,090.91 |
1985-04-11 | 342 | 345 | 341 | 341 | 90,000 | 3,100 |
1985-04-10 | 345 | 350 | 341 | 341 | 103,000 | 3,100 |
1985-04-09 | 355 | 358 | 350 | 350 | 179,000 | 3,181.82 |
1985-04-08 | 357 | 358 | 347 | 350 | 164,000 | 3,181.82 |
1985-04-06 | 342 | 354 | 341 | 347 | 87,000 | 3,154.55 |
1985-04-05 | 354 | 359 | 347 | 347 | 192,000 | 3,154.55 |
1985-04-04 | 367 | 367 | 358 | 359 | 457,000 | 3,263.64 |
1985-04-03 | 354 | 370 | 350 | 368 | 826,000 | 3,345.45 |
1985-04-02 | 350 | 355 | 340 | 340 | 444,000 | 3,090.91 |
1985-04-01 | 339 | 350 | 337 | 350 | 180,000 | 3,181.82 |
1985-03-30 | 340 | 342 | 330 | 333 | 112,000 | 3,027.27 |
1985-03-29 | 347 | 354 | 338 | 340 | 358,000 | 3,090.91 |
1985-03-28 | 340 | 346 | 338 | 344 | 385,000 | 3,127.27 |
1985-03-27 | 331 | 340 | 325 | 335 | 186,000 | 3,045.45 |
1985-03-26 | 320 | 330 | 315 | 330 | 106,000 | 3,000 |
1985-03-25 | 316 | 322 | 312 | 319 | 100,000 | 2,900 |
1985-03-23 | 318 | 322 | 315 | 317 | 64,000 | 2,881.82 |
1985-03-22 | 323 | 325 | 322 | 322 | 90,000 | 2,927.27 |
1985-03-20 | 322 | 325 | 322 | 325 | 105,000 | 2,954.55 |
1985-03-19 | 327 | 328 | 322 | 322 | 84,000 | 2,927.27 |
1985-03-18 | 330 | 333 | 327 | 330 | 55,000 | 3,000 |
1985-03-16 | 334 | 337 | 330 | 334 | 81,000 | 3,036.36 |
1985-03-15 | 334 | 345 | 333 | 334 | 160,000 | 3,036.36 |
1985-03-14 | 330 | 333 | 327 | 333 | 118,000 | 3,027.27 |
1985-03-13 | 325 | 330 | 322 | 327 | 105,000 | 2,972.73 |
1985-03-12 | 319 | 325 | 319 | 325 | 119,000 | 2,954.55 |
1985-03-11 | 318 | 334 | 315 | 334 | 103,000 | 3,036.36 |
1985-03-08 | 320 | 320 | 315 | 318 | 57,000 | 2,890.91 |
1985-03-07 | 316 | 318 | 316 | 316 | 51,000 | 2,872.73 |
1985-03-06 | 320 | 323 | 315 | 315 | 57,000 | 2,863.64 |
1985-03-05 | 315 | 324 | 315 | 324 | 82,000 | 2,945.45 |
1985-03-04 | 322 | 325 | 300 | 305 | 177,000 | 2,772.73 |
1985-03-02 | 325 | 325 | 321 | 321 | 81,000 | 2,918.18 |
1985-03-01 | 321 | 330 | 318 | 325 | 185,000 | 2,954.55 |
1985-02-28 | 326 | 328 | 322 | 322 | 130,000 | 2,927.27 |
1985-02-27 | 325 | 329 | 325 | 327 | 37,000 | 2,972.73 |
1985-02-26 | 325 | 331 | 325 | 330 | 121,000 | 3,000 |
1985-02-25 | 341 | 342 | 320 | 321 | 120,000 | 2,918.18 |
1985-02-23 | 337 | 345 | 334 | 345 | 181,000 | 3,136.36 |
1985-02-22 | 336 | 340 | 333 | 339 | 186,000 | 3,081.82 |
1985-02-21 | 345 | 349 | 335 | 335 | 220,000 | 3,045.45 |
1985-02-20 | 360 | 360 | 343 | 350 | 564,000 | 3,181.82 |
1985-02-19 | 360 | 366 | 351 | 359 | 2,131,000 | 3,263.64 |
1985-02-18 | 332 | 345 | 330 | 345 | 851,000 | 3,136.36 |
1985-02-16 | 328 | 329 | 320 | 327 | 234,000 | 2,972.73 |
1985-02-15 | 325 | 330 | 324 | 329 | 398,000 | 2,990.91 |
1985-02-14 | 321 | 333 | 320 | 321 | 848,000 | 2,918.18 |
1985-02-13 | 316 | 320 | 315 | 319 | 94,000 | 2,900 |
1985-02-12 | 310 | 311 | 310 | 310 | 30,000 | 2,818.18 |
1985-02-08 | 319 | 320 | 306 | 310 | 103,000 | 2,818.18 |
1985-02-07 | 320 | 320 | 302 | 302 | 88,000 | 2,745.45 |
1985-02-06 | 323 | 323 | 312 | 320 | 177,000 | 2,909.09 |
1985-02-05 | 302 | 325 | 302 | 325 | 336,000 | 2,954.55 |
1985-02-04 | 300 | 304 | 298 | 298 | 113,000 | 2,709.09 |
1985-02-02 | 296 | 301 | 296 | 298 | 91,000 | 2,709.09 |
1985-02-01 | 309 | 310 | 295 | 295 | 141,000 | 2,681.82 |
1985-01-31 | 311 | 313 | 305 | 305 | 100,000 | 2,772.73 |
1985-01-30 | 312 | 315 | 311 | 311 | 49,000 | 2,827.27 |
1985-01-29 | 316 | 318 | 311 | 313 | 122,000 | 2,845.45 |
1985-01-28 | 318 | 318 | 312 | 315 | 80,000 | 2,863.64 |
1985-01-26 | 319 | 320 | 318 | 318 | 150,000 | 2,890.91 |
1985-01-25 | 318 | 319 | 311 | 316 | 140,000 | 2,872.73 |
1985-01-24 | 313 | 318 | 310 | 313 | 110,000 | 2,845.45 |
1985-01-23 | 310 | 318 | 308 | 308 | 90,000 | 2,800 |
1985-01-22 | 325 | 325 | 310 | 310 | 144,000 | 2,818.18 |
1985-01-21 | 315 | 321 | 305 | 320 | 189,000 | 2,909.09 |
1985-01-19 | 316 | 318 | 316 | 316 | 32,000 | 2,872.73 |
1985-01-18 | 315 | 320 | 310 | 316 | 119,000 | 2,872.73 |
1985-01-17 | 305 | 312 | 305 | 312 | 75,000 | 2,836.36 |
1985-01-16 | 299 | 304 | 299 | 304 | 45,000 | 2,763.64 |
1985-01-14 | 298 | 300 | 298 | 298 | 47,000 | 2,709.09 |
1985-01-11 | 297 | 299 | 297 | 298 | 58,000 | 2,709.09 |
1985-01-10 | 299 | 299 | 297 | 297 | 74,000 | 2,700 |
1985-01-09 | 300 | 300 | 296 | 297 | 54,000 | 2,700 |
1985-01-08 | 306 | 306 | 295 | 305 | 77,000 | 2,772.73 |
1985-01-07 | 305 | 307 | 305 | 305 | 47,000 | 2,772.73 |
1985-01-05 | 306 | 306 | 305 | 305 | 22,000 | 2,772.73 |
1985-01-04 | 302 | 305 | 302 | 305 | 24,000 | 2,772.73 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株