5612 日本鋳鉄管(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	245	245	241	241	4,000	2,410
1985-12-27	241	241	241	241	1,000	2,410
1985-12-26	240	243	238	238	16,000	2,380
1985-12-25	243	243	236	237	20,000	2,370
1985-12-24	249	249	241	242	11,000	2,420
1985-12-23	250	250	241	249	16,000	2,490
1985-12-21	245	245	236	240	23,000	2,400
1985-12-20	249	250	245	245	23,000	2,450
1985-12-19	249	250	247	247	34,000	2,470
1985-12-18	250	250	249	250	25,000	2,500
1985-12-17	253	253	248	249	30,000	2,490
1985-12-16	254	254	250	250	17,000	2,500
1985-12-13	248	255	248	255	24,000	2,550
1985-12-12	255	255	250	250	48,000	2,500
1985-12-11	247	255	246	255	31,000	2,550
1985-12-10	248	255	246	246	27,000	2,460
1985-12-09	253	255	248	248	41,000	2,480
1985-12-07	252	253	251	253	20,000	2,530
1985-12-06	255	256	251	253	16,000	2,530
1985-12-05	255	255	250	251	21,000	2,510
1985-12-04	259	259	250	250	50,000	2,500
1985-12-03	243	250	243	250	53,000	2,500
1985-12-02	242	243	242	243	12,000	2,430
1985-11-30	240	243	240	241	43,000	2,410
1985-11-28	243	243	241	241	38,000	2,410
1985-11-27	243	243	240	243	50,000	2,430
1985-11-26	244	245	243	243	13,000	2,430
1985-11-25	241	243	241	243	9,000	2,430
1985-11-22	242	244	240	240	25,000	2,400
1985-11-21	242	243	240	241	27,000	2,410
1985-11-20	244	245	241	242	35,000	2,420
1985-11-19	242	248	242	245	30,000	2,450
1985-11-18	254	254	245	245	7,000	2,450
1985-11-16	250	255	245	250	38,000	2,500
1985-11-15	247	247	245	245	28,000	2,450
1985-11-14	246	246	242	242	36,000	2,420
1985-11-13	250	250	246	247	10,000	2,470
1985-11-12	250	250	241	241	40,000	2,410
1985-11-11	256	256	246	246	46,000	2,460
1985-11-08	246	250	246	246	21,000	2,460
1985-11-07	250	258	246	247	50,000	2,470
1985-11-06	244	245	240	245	38,000	2,450
1985-11-05	243	244	242	244	22,000	2,440
1985-11-02	248	248	243	243	26,000	2,430
1985-11-01	243	248	242	248	41,000	2,480
1985-10-31	245	250	245	247	56,000	2,470
1985-10-30	245	250	243	248	42,000	2,480
1985-10-29	243	250	242	242	80,000	2,420
1985-10-28	250	250	242	243	61,000	2,430
1985-10-26	251	251	248	250	38,000	2,500
1985-10-25	255	260	251	251	52,000	2,510
1985-10-24	268	268	257	257	94,000	2,570
1985-10-23	266	269	261	269	101,000	2,690
1985-10-22	279	280	261	261	184,000	2,610
1985-10-21	284	284	265	270	255,000	2,700
1985-10-19	278	289	275	280	601,000	2,800
1985-10-18	255	281	248	273	434,000	2,730
1985-10-17	259	259	250	250	60,000	2,500
1985-10-16	253	259	250	259	77,000	2,590
1985-10-15	243	255	243	243	21,000	2,430
1985-10-14	240	240	240	240	12,000	2,400
1985-10-11	250	255	240	240	44,000	2,400
1985-10-09	250	253	246	253	35,000	2,530
1985-10-08	255	260	250	253	58,000	2,530
1985-10-07	258	264	255	263	49,000	2,630
1985-10-05	265	265	259	259	81,000	2,590
1985-10-04	265	270	265	265	203,000	2,650
1985-10-03	259	265	258	265	217,000	2,650
1985-10-02	260	265	260	260	243,000	2,600
1985-10-01	250	262	250	260	276,000	2,600
1985-09-30	233	245	233	245	27,000	2,450
1985-09-28	241	241	234	235	8,000	2,350
1985-09-27	247	248	243	247	33,000	2,470
1985-09-26	249	255	240	247	47,000	2,470
1985-09-25	232	250	232	250	50,000	2,500
1985-09-24	230	245	230	235	64,000	2,350
1985-09-21	241	241	238	240	31,000	2,400
1985-09-20	245	249	235	240	61,000	2,400
1985-09-19	258	258	242	245	120,000	2,450
1985-09-18	259	265	255	259	384,000	2,590
1985-09-17	250	260	246	255	285,000	2,550
1985-09-13	248	250	246	246	161,000	2,460
1985-09-12	240	245	239	244	141,000	2,440
1985-09-11	235	245	235	239	95,000	2,390
1985-09-10	239	242	230	233	47,000	2,330
1985-09-09	233	245	233	240	83,000	2,400
1985-09-07	235	235	230	233	26,000	2,330
1985-09-06	229	234	225	228	69,000	2,280
1985-09-05	225	225	220	225	31,000	2,250
1985-09-04	224	225	220	220	18,000	2,200
1985-09-03	222	225	220	225	18,000	2,250
1985-09-02	225	225	222	222	14,000	2,220
1985-08-31	225	228	220	220	15,000	2,200
1985-08-30	228	230	225	229	9,000	2,290
1985-08-29	225	229	225	229	16,000	2,290
1985-08-28	228	230	220	230	18,000	2,300
1985-08-27	223	225	220	225	19,000	2,250
1985-08-26	220	221	220	221	6,000	2,210
1985-08-24	221	221	220	220	6,000	2,200
1985-08-23	224	225	219	219	19,000	2,190
1985-08-22	220	224	220	220	12,000	2,200
1985-08-21	221	221	217	217	21,000	2,170
1985-08-20	220	221	215	221	46,000	2,210
1985-08-19	221	221	219	219	34,000	2,190
1985-08-17	219	220	219	220	11,000	2,200
1985-08-16	210	219	210	219	24,000	2,190
1985-08-15	206	208	206	208	11,000	2,080
1985-08-14	210	210	208	208	5,000	2,080
1985-08-13	211	211	208	208	21,000	2,080
1985-08-12	215	215	212	212	8,000	2,120
1985-08-09	215	215	210	211	12,000	2,110
1985-08-08	215	217	215	217	6,000	2,170
1985-08-07	218	218	215	216	10,000	2,160
1985-08-06	220	220	218	218	11,000	2,180
1985-08-05	220	222	217	217	27,000	2,170
1985-08-03	217	220	217	220	26,000	2,200
1985-08-02	218	219	215	215	14,000	2,150
1985-08-01	215	215	210	210	16,000	2,100
1985-07-31	220	220	214	215	28,000	2,150
1985-07-30	220	220	205	205	48,000	2,050
1985-07-29	228	228	220	220	19,000	2,200
1985-07-27	225	227	220	227	26,000	2,270
1985-07-26	230	230	227	227	27,000	2,270
1985-07-25	230	230	227	227	41,000	2,270
1985-07-24	230	230	229	230	13,000	2,300
1985-07-23	230	235	227	228	38,000	2,280
1985-07-22	230	230	226	227	26,000	2,270
1985-07-20	230	230	230	230	36,000	2,300
1985-07-19	238	238	230	230	28,000	2,300
1985-07-18	235	238	230	238	36,000	2,380
1985-07-17	231	238	230	235	24,000	2,350
1985-07-16	231	231	230	230	28,000	2,300
1985-07-15	242	242	236	238	39,000	2,380
1985-07-12	237	243	230	243	87,000	2,430
1985-07-11	240	245	236	236	64,000	2,360
1985-07-10	235	240	230	235	35,000	2,350
1985-07-09	244	245	235	235	83,000	2,350
1985-07-08	244	247	240	244	101,000	2,440
1985-07-06	249	250	242	248	173,000	2,480
1985-07-05	237	254	230	250	434,000	2,500
1985-07-04	230	238	228	238	137,000	2,380
1985-07-03	221	228	220	228	76,000	2,280
1985-07-02	220	225	220	220	33,000	2,200
1985-07-01	228	230	222	222	43,000	2,220
1985-06-29	220	228	220	228	51,000	2,280
1985-06-28	220	228	219	220	104,000	2,200
1985-06-27	219	219	216	218	29,000	2,180
1985-06-26	218	218	215	215	49,000	2,150
1985-06-25	220	220	215	215	70,000	2,150
1985-06-24	215	220	215	220	20,000	2,200
1985-06-22	211	219	211	219	27,000	2,190
1985-06-21	215	217	211	211	61,000	2,110
1985-06-20	222	225	218	218	40,000	2,180
1985-06-19	220	222	215	222	67,000	2,220
1985-06-18	221	225	217	217	43,000	2,170
1985-06-17	234	234	216	224	71,000	2,240
1985-06-15	228	230	221	230	79,000	2,300
1985-06-14	234	235	231	233	129,000	2,330
1985-06-13	223	234	215	234	210,000	2,340
1985-06-12	235	235	225	226	240,000	2,260
1985-06-11	216	235	215	230	349,000	2,300
1985-06-10	215	216	213	214	103,000	2,140
1985-06-07	218	218	210	212	138,000	2,120
1985-06-06	215	220	213	218	257,000	2,180
1985-06-05	200	205	199	205	129,000	2,050
1985-06-04	199	202	199	200	90,000	2,000
1985-06-03	206	206	200	202	195,000	2,020
1985-06-01	204	207	203	205	190,000	2,050
1985-05-31	192	205	192	200	313,000	2,000
1985-05-30	190	190	188	188	31,000	1,880
1985-05-29	189	190	188	189	25,000	1,890
1985-05-28	188	190	187	187	32,000	1,870
1985-05-27	190	190	190	190	31,000	1,900
1985-05-24	186	189	186	187	36,000	1,870
1985-05-23	188	190	186	190	18,000	1,900
1985-05-22	191	191	186	186	24,000	1,860
1985-05-21	189	194	187	187	47,000	1,870
1985-05-20	190	193	186	186	32,000	1,860
1985-05-18	190	190	186	186	17,000	1,860
1985-05-17	195	195	188	189	60,000	1,890
1985-05-16	199	199	183	192	211,000	1,920
1985-05-15	189	202	188	200	367,000	2,000
1985-05-14	182	189	182	189	52,000	1,890
1985-05-13	182	190	181	181	15,000	1,810
1985-05-10	178	180	178	180	25,000	1,800
1985-05-09	176	180	176	177	26,000	1,770
1985-05-08	180	180	170	175	29,000	1,750
1985-05-07	188	190	185	185	89,000	1,850
1985-05-04	183	191	180	188	83,000	1,880
1985-05-02	177	180	177	180	29,000	1,800
1985-05-01	171	176	170	176	26,000	1,760
1985-04-30	172	172	170	170	37,000	1,700
1985-04-27	171	172	171	171	7,000	1,710
1985-04-26	172	172	170	170	10,000	1,700
1985-04-25	168	168	168	168	2,000	1,680
1985-04-24	172	172	170	172	24,000	1,720
1985-04-23	171	175	171	171	18,000	1,710
1985-04-22	170	170	168	170	19,000	1,700
1985-04-20	170	170	167	167	9,000	1,670
1985-04-19	171	171	170	170	28,000	1,700
1985-04-18	171	172	171	172	6,000	1,720
1985-04-17	172	172	172	172	17,000	1,720
1985-04-16	178	179	172	172	30,000	1,720
1985-04-15	175	177	175	177	9,000	1,770
1985-04-12	175	175	170	174	41,000	1,740
1985-04-11	174	179	170	179	17,000	1,790
1985-04-10	172	172	165	165	70,000	1,650
1985-04-09	171	172	170	170	17,000	1,700
1985-04-08	171	172	165	165	26,000	1,650
1985-04-06	170	170	170	170	2,000	1,700
1985-04-05	169	170	169	170	10,000	1,700
1985-04-03	172	172	170	170	9,000	1,700
1985-04-02	174	174	168	170	13,000	1,700
1985-04-01	168	172	168	172	4,000	1,720
1985-03-29	165	165	165	165	7,000	1,650
1985-03-28	165	179	165	179	7,000	1,790
1985-03-27	165	165	165	165	13,000	1,650
1985-03-26	168	168	162	162	16,000	1,620
1985-03-25	170	172	170	172	13,000	1,720
1985-03-23	171	171	170	170	5,000	1,700
1985-03-22	170	171	170	171	6,000	1,710
1985-03-20	170	170	168	170	22,000	1,700
1985-03-19	170	170	165	170	24,000	1,700
1985-03-18	172	172	170	170	7,000	1,700
1985-03-16	173	173	173	173	6,000	1,730
1985-03-15	173	173	173	173	7,000	1,730
1985-03-14	171	176	171	172	11,000	1,720
1985-03-13	170	170	170	170	12,000	1,700
1985-03-12	176	176	170	170	15,000	1,700
1985-03-11	176	176	175	176	12,000	1,760
1985-03-08	179	179	176	176	5,000	1,760
1985-03-07	179	179	176	176	19,000	1,760
1985-03-06	180	180	179	179	22,000	1,790
1985-03-05	180	183	180	180	17,000	1,800
1985-03-04	184	185	181	181	18,000	1,810
1985-03-01	182	185	180	185	24,000	1,850
1985-02-28	187	187	181	185	37,000	1,850
1985-02-27	185	187	183	183	32,000	1,830
1985-02-26	181	185	181	182	24,000	1,820
1985-02-25	185	185	180	180	48,000	1,800
1985-02-23	185	187	183	185	24,000	1,850
1985-02-22	185	185	180	184	64,000	1,840
1985-02-21	192	192	180	180	110,000	1,800
1985-02-20	170	197	170	197	226,000	1,970
1985-02-19	169	170	168	170	40,000	1,700
1985-02-18	168	169	168	168	8,000	1,680
1985-02-16	169	170	169	170	7,000	1,700
1985-02-15	166	168	166	167	17,000	1,670
1985-02-14	168	168	168	168	1,000	1,680
1985-02-13	169	170	168	170	7,000	1,700
1985-02-12	166	169	166	169	15,000	1,690
1985-02-08	168	168	165	165	4,000	1,650
1985-02-07	169	169	169	169	1,000	1,690
1985-02-06	170	170	165	169	22,000	1,690
1985-02-05	169	170	168	170	11,000	1,700
1985-02-04	165	169	165	169	5,000	1,690
1985-02-02	168	168	168	168	7,000	1,680
1985-02-01	169	170	168	168	9,000	1,680
1985-01-31	168	168	168	168	5,000	1,680
1985-01-30	168	168	168	168	24,000	1,680
1985-01-29	170	170	170	170	30,000	1,700
1985-01-28	170	170	170	170	16,000	1,700
1985-01-26	168	170	168	170	7,000	1,700
1985-01-25	170	171	168	168	23,000	1,680
1985-01-24	170	170	170	170	9,000	1,700
1985-01-23	168	168	168	168	23,000	1,680
1985-01-22	170	170	168	168	16,000	1,680
1985-01-21	175	175	170	170	16,000	1,700
1985-01-19	173	173	170	170	32,000	1,700
1985-01-18	174	174	173	173	6,000	1,730
1985-01-17	173	173	172	173	15,000	1,730
1985-01-16	173	175	173	175	24,000	1,750
1985-01-14	175	175	174	175	20,000	1,750
1985-01-11	172	180	172	175	39,000	1,750
1985-01-10	172	172	171	172	11,000	1,720
1985-01-09	170	170	168	170	30,000	1,700
1985-01-08	169	170	165	167	38,000	1,670
1985-01-07	168	168	167	167	10,000	1,670
1985-01-05	167	167	165	165	2,000	1,650
1985-01-04	167	167	165	165	7,000	1,650

分割・併合履歴： [2018-09-26]1株→0.1株

2025年02月
日	月	火	水	木	金	土
« 01月31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