5631 (株)日本製鋼所 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
1985-12-28206212205210322,0001,050
1985-12-27209210207207238,0001,035
1985-12-26209210208208284,0001,040
1985-12-25210210208210231,0001,050
1985-12-24210211209209306,0001,045
1985-12-23210212210212210,0001,060
1985-12-2121021120921192,0001,055
1985-12-20209210208209342,0001,045
1985-12-19211213210210211,0001,050
1985-12-18213215210210387,0001,050
1985-12-17213216208208355,0001,040
1985-12-16215225210212473,0001,060
1985-12-132052122042121,068,0001,060
1985-12-12206206203206666,0001,030
1985-12-11205207204204516,0001,020
1985-12-10210210204208542,0001,040
1985-12-09212212210211298,0001,055
1985-12-07212213210210825,0001,050
1985-12-06215217210213527,0001,065
1985-12-05219219215217328,0001,085
1985-12-04216219212216161,0001,080
1985-12-03212215210211327,0001,055
1985-12-02212220212213142,0001,065
1985-11-30215215210212113,0001,060
1985-11-29220220211215731,0001,075
1985-11-28222225218218427,0001,090
1985-11-27211220211218474,0001,090
1985-11-26212216210210415,0001,050
1985-11-25210218210217373,0001,085
1985-11-22209212209209333,0001,045
1985-11-21211212208209353,0001,045
1985-11-20211214209209397,0001,045
1985-11-19208215208215302,0001,075
1985-11-18208210207209234,0001,045
1985-11-16206209204208459,0001,040
1985-11-15215215211211325,0001,055
1985-11-14220221218218501,0001,090
1985-11-13221221220220173,0001,100
1985-11-12220223220221199,0001,105
1985-11-11225225220220527,0001,100
1985-11-08220225220225412,0001,125
1985-11-07223225220221329,0001,105
1985-11-06220225220223365,0001,115
1985-11-05225225219219513,0001,095
1985-11-02230230222223382,0001,115
1985-11-01231232227227333,0001,135
1985-10-31235236232235660,0001,175
1985-10-30232237232235273,0001,175
1985-10-29235237231233466,0001,165
1985-10-28234240232234237,0001,170
1985-10-26231233230233608,0001,165
1985-10-25240240233233496,0001,165
1985-10-24237240235235499,0001,175
1985-10-23237243234242568,0001,210
1985-10-22233238233238754,0001,190
1985-10-21235237233234340,0001,170
1985-10-19232235231235503,0001,175
1985-10-182372372302321,033,0001,160
1985-10-172402402322351,120,0001,175
1985-10-16247247243243593,0001,215
1985-10-15251252247247633,0001,235
1985-10-14248252245251573,0001,255
1985-10-11251255248248591,0001,240
1985-10-09252254251252488,0001,260
1985-10-08254256252254665,0001,270
1985-10-07259259254254862,0001,270
1985-10-05264264258259741,0001,295
1985-10-04262266260266818,0001,330
1985-10-03262263258262939,0001,310
1985-10-02266269261261786,0001,305
1985-10-012732742652681,163,0001,340
1985-09-30266272265271966,0001,355
1985-09-28269270263265404,0001,325
1985-09-272752782692691,284,0001,345
1985-09-262772852722725,094,0001,360
1985-09-25266272266272773,0001,360
1985-09-24272272265270964,0001,350
1985-09-21271277262262577,0001,310
1985-09-20271273265273969,0001,365
1985-09-19277277271271776,0001,355
1985-09-182742832692722,082,0001,360
1985-09-172672762642741,605,0001,370
1985-09-132652662612621,011,0001,310
1985-09-12265268264264851,0001,320
1985-09-112632692632662,192,0001,330
1985-09-10264265260261955,0001,305
1985-09-09266270262265437,0001,325
1985-09-07271271265270432,0001,350
1985-09-06266269263266676,0001,330
1985-09-05265266262262815,0001,310
1985-09-042672702662661,214,0001,330
1985-09-032782792662661,813,0001,330
1985-09-022722822722751,830,0001,375
1985-08-31271277271277819,0001,385
1985-08-302792812722743,759,0001,370
1985-08-292792852752773,219,0001,385
1985-08-282922932802808,335,0001,400
1985-08-272882942832919,239,0001,455
1985-08-2628729328528811,880,0001,440
1985-08-2427428527128411,112,0001,420
1985-08-232772792722737,738,0001,365
1985-08-2227228127227714,600,0001,385
1985-08-2127428027127216,454,0001,360
1985-08-2027027826327614,056,0001,380
1985-08-192682722652688,564,0001,340
1985-08-172682692632632,507,0001,315
1985-08-1627027526227021,051,0001,350
1985-08-1525127125027118,649,0001,355
1985-08-142502552502513,732,0001,255
1985-08-132512532472491,765,0001,245
1985-08-12242247241246613,0001,230
1985-08-09235240234240640,0001,200
1985-08-08237237231232597,0001,160
1985-08-07236237234237369,0001,185
1985-08-06236239234237491,0001,185
1985-08-05235240234236365,0001,180
1985-08-03236238233236531,0001,180
1985-08-02236238236236703,0001,180
1985-08-012372402362362,269,0001,180
1985-07-312412432362361,139,0001,180
1985-07-302482482412431,462,0001,215
1985-07-292602612492491,942,0001,245
1985-07-272602602552584,405,0001,290
1985-07-262572572522552,428,0001,275
1985-07-252482542472522,404,0001,260
1985-07-242492492462481,819,0001,240
1985-07-232532552472492,484,0001,245
1985-07-222602622522524,377,0001,260
1985-07-202562602552595,404,0001,295
1985-07-192542572522556,943,0001,275
1985-07-182442532442537,636,0001,265
1985-07-172402472402432,983,0001,215
1985-07-162462492402412,190,0001,205
1985-07-152492522402466,942,0001,230
1985-07-1224025024024711,286,0001,235
1985-07-1124524823724211,618,0001,210
1985-07-1024724723724212,111,0001,210
1985-07-0923924823424518,662,0001,225
1985-07-082322392312345,387,0001,170
1985-07-062282322252301,497,0001,150
1985-07-052302302252251,405,0001,125
1985-07-042292332262283,223,0001,140
1985-07-032252312222292,394,0001,145
1985-07-022252302252271,465,0001,135
1985-07-012322322242302,636,0001,150
1985-06-29222222218222417,0001,110
1985-06-28222225221222793,0001,110
1985-06-272182222172201,407,0001,100
1985-06-262222242172171,425,0001,085
1985-06-252182252182211,506,0001,105
1985-06-242302302212271,380,0001,135
1985-06-222312322282301,259,0001,150
1985-06-212302322262303,212,0001,150
1985-06-202302302262303,246,0001,150
1985-06-1923624123023011,961,0001,150
1985-06-1822323422223123,181,0001,155
1985-06-172182222172182,564,0001,090
1985-06-152162182112131,546,0001,065
1985-06-142212222162172,616,0001,085
1985-06-132202242162227,961,0001,110
1985-06-1221022421022315,323,0001,115
1985-06-112002101992101,114,0001,050
1985-06-10201205199199574,000995
1985-06-072132141992033,831,0001,015
1985-06-061942081932082,251,0001,040
1985-06-05195195191192767,000960
1985-06-04196200195195459,000975
1985-06-03199200196196437,000980
1985-06-01200200196197401,000985
1985-05-31199201195201898,0001,005
1985-05-30199200196199778,000995
1985-05-292012041981981,556,000990
1985-05-28205205200204659,0001,020
1985-05-27205206200200913,0001,000
1985-05-25200203200202993,0001,010
1985-05-242052051991992,102,000995
1985-05-23208209204206853,0001,030
1985-05-222062112062071,526,0001,035
1985-05-212072082032061,613,0001,030
1985-05-202092122042042,040,0001,020
1985-05-182102132082081,178,0001,040
1985-05-172102172102117,227,0001,055
1985-05-162052122042121,971,0001,060
1985-05-152102122042082,369,0001,040
1985-05-142062122022022,229,0001,010
1985-05-13202205200202824,0001,010
1985-05-101992101992023,820,0001,010
1985-05-091941981941951,003,000975
1985-05-081902001901951,178,000975
1985-05-07189190187187453,000935
1985-05-04190191188188413,000940
1985-05-02192192188191646,000955
1985-05-01188190187190735,000950
1985-04-30187190186188352,000940
1985-04-27194194189192623,000960
1985-04-261961991901941,352,000970
1985-04-25190196189196954,000980
1985-04-24190190188189523,000945
1985-04-23194195190190895,000950
1985-04-22195197191195450,000975
1985-04-20193194191194466,000970
1985-04-191911991901901,463,000950
1985-04-182012021881912,174,000955
1985-04-171962021962022,519,0001,010
1985-04-162062081932003,586,0001,000
1985-04-152122182112122,458,0001,060
1985-04-1221922521622216,173,0001,110
1985-04-112112182072144,733,0001,070
1985-04-102122122042125,001,0001,060
1985-04-092232242122138,017,0001,065
1985-04-0822023121922522,780,0001,125
1985-04-0621622021321910,038,0001,095
1985-04-052102162082148,197,0001,070
1985-04-0421421620820813,428,0001,040
1985-04-0320621420621123,447,0001,055
1985-04-0220820820320710,874,0001,035
1985-04-0119820819720812,943,0001,040
1985-03-301821941821942,413,000970
1985-03-291881901821824,022,000910
1985-03-281841871821851,723,000925
1985-03-27176181175181814,000905
1985-03-26177177175175925,000875
1985-03-25177178175176332,000880
1985-03-23179180177178168,000890
1985-03-22179180177178334,000890
1985-03-20178179176176420,000880
1985-03-19178178175176573,000880
1985-03-18179181176176891,000880
1985-03-16181181177177347,000885
1985-03-151831831751761,116,000880
1985-03-141881891811823,598,000910
1985-03-131761881761868,249,000930
1985-03-121711781701761,325,000880
1985-03-11171173170171298,000855
1985-03-081731761701721,041,000860
1985-03-071691781681701,316,000850
1985-03-06166169166167388,000835
1985-03-05170172167167820,000835
1985-03-04172172168168567,000840
1985-03-02175175170171742,000855
1985-03-011771781731751,465,000875
1985-02-281771811761763,711,000880
1985-02-271721761711762,449,000880
1985-02-261631731631721,600,000860
1985-02-25165168160162198,000810
1985-02-23167168165168134,000840
1985-02-22168169167168246,000840
1985-02-21169169166168457,000840
1985-02-20172172167168968,000840
1985-02-191641741641702,119,000850
1985-02-18164165164164253,000820
1985-02-16165165164165264,000825
1985-02-15167168164164876,000820
1985-02-141611671601671,384,000835
1985-02-13156162156160288,000800
1985-02-12154157154154836,000770
1985-02-08162163157158489,000790
1985-02-07164164161162467,000810
1985-02-061621661611641,228,000820
1985-02-05156162155162554,000810
1985-02-04155156155156182,000780
1985-02-02155156154155217,000775
1985-02-01156156155155414,000775
1985-01-31153156153156424,000780
1985-01-30154155153153159,000765
1985-01-29157157154155226,000775
1985-01-28155158155156172,000780
1985-01-26157157155156212,000780
1985-01-25159159158158314,000790
1985-01-24159160159159213,000795
1985-01-23159160158159288,000795
1985-01-22159160159160342,000800
1985-01-21160161159160278,000800
1985-01-19159160159160168,000800
1985-01-18160161159160483,000800
1985-01-17160161158160481,000800
1985-01-16161161158158150,000790
1985-01-14160162158158172,000790
1985-01-11160160158158192,000790
1985-01-10159163158159149,000795
1985-01-09160161158159235,000795
1985-01-08158164158164174,000820
1985-01-07158160158159110,000795
1985-01-05158162158158147,000790
1985-01-04160165160163129,000815

分割・併合履歴 : [2016-09-28]1株→0.2株