5659 日本精線(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	676	677	676	677	6,000	644.76
1985-12-27	676	680	676	676	24,000	643.81
1985-12-26	680	680	676	676	3,000	643.81
1985-12-25	690	690	685	685	4,000	652.38
1985-12-24	672	672	672	672	6,000	640
1985-12-23	670	671	670	671	2,000	639.05
1985-12-21	666	670	666	670	24,000	638.10
1985-12-20	668	668	668	668	11,000	636.19
1985-12-19	667	667	667	667	5,000	635.24
1985-12-18	670	670	660	661	21,000	629.52
1985-12-17	665	670	665	670	21,000	638.10
1985-12-16	672	672	665	665	6,000	633.33
1985-12-13	671	671	670	670	8,000	638.10
1985-12-12	681	700	670	670	18,000	638.10
1985-12-11	690	690	661	661	16,000	629.52
1985-12-10	690	700	689	700	13,000	666.67
1985-12-09	689	690	689	690	4,000	657.14
1985-12-07	700	700	700	700	3,000	666.67
1985-12-06	710	710	700	700	10,000	666.67
1985-12-05	720	721	711	711	15,000	677.14
1985-12-04	720	720	710	710	14,000	676.19
1985-12-03	730	730	720	720	4,000	685.71
1985-12-02	730	730	730	730	4,000	695.24
1985-11-30	721	721	721	721	4,000	686.67
1985-11-29	739	739	725	725	12,000	690.48
1985-11-28	722	750	722	749	17,000	713.33
1985-11-26	686	686	680	681	34,000	648.57
1985-11-25	681	700	680	680	54,000	647.62
1985-11-22	673	673	673	673	13,000	640.95
1985-11-21	670	673	665	673	17,000	640.95
1985-11-20	671	673	671	673	5,000	640.95
1985-11-19	690	691	690	690	13,000	657.14
1985-11-18	690	690	690	690	8,000	657.14
1985-11-16	700	700	700	700	1,000	666.67
1985-11-15	700	709	700	709	2,000	675.24
1985-11-14	710	710	690	690	9,000	657.14
1985-11-13	710	710	710	710	6,000	676.19
1985-11-12	711	712	710	710	37,000	676.19
1985-11-11	720	720	720	720	5,000	685.71
1985-11-08	720	720	715	720	13,000	685.71
1985-11-05	730	730	730	730	6,000	695.24
1985-11-01	750	750	750	750	4,000	714.29
1985-10-31	751	751	750	750	11,000	714.29
1985-10-30	751	751	750	751	3,000	715.24
1985-10-29	750	752	750	751	13,000	715.24
1985-10-28	712	726	712	726	4,000	691.43
1985-10-26	713	713	710	710	14,000	676.19
1985-10-25	736	740	711	712	22,000	678.10
1985-10-24	758	758	731	731	7,000	696.19
1985-10-23	745	758	745	758	6,000	721.91
1985-10-22	760	760	760	760	3,000	723.81
1985-10-21	760	760	760	760	4,000	723.81
1985-10-18	769	780	769	780	9,000	742.86
1985-10-17	779	779	779	779	7,000	741.91
1985-10-15	798	799	797	799	8,000	760.95
1985-10-14	810	810	800	800	5,000	761.91
1985-10-11	780	800	778	800	11,000	761.91
1985-10-09	790	790	779	779	6,000	741.91
1985-10-08	779	780	779	780	5,000	742.86
1985-10-04	840	840	840	840	9,000	800
1985-10-02	875	875	870	870	8,000	828.57
1985-10-01	890	890	868	875	27,000	833.33
1985-09-30	879	890	875	890	87,000	847.62
1985-09-28	850	879	850	879	50,000	837.14
1985-09-27	819	845	805	845	89,000	804.76
1985-09-26	812	820	812	820	4,000	780.95
1985-09-25	820	820	812	812	33,000	773.33
1985-09-24	788	800	788	800	4,000	761.91
1985-09-21	788	788	788	788	8,000	750.48
1985-09-20	800	808	800	808	10,000	769.52
1985-09-17	835	835	834	834	26,000	794.29
1985-09-10	888	888	888	888	1,000	845.71
1985-09-07	895	895	894	895	13,000	852.38
1985-09-06	884	900	883	890	34,000	847.62
1985-09-05	804	860	800	860	27,000	819.05
1985-09-04	810	810	810	810	1,000	771.43
1985-09-03	810	810	810	810	21,000	771.43
1985-09-02	820	820	820	820	2,000	780.95
1985-08-31	815	815	810	810	14,000	771.43
1985-08-30	810	815	810	815	8,000	776.19
1985-08-29	805	805	805	805	1,000	766.67
1985-08-28	805	805	805	805	14,000	766.67
1985-08-24	895	900	895	895	31,000	852.38
1985-08-23	930	930	895	895	14,000	852.38
1985-08-20	993	1,000	988	990	76,000	942.86
1985-08-19	900	990	900	988	300,000	940.95
1985-08-17	900	900	900	900	86,000	857.14
1985-08-16	850	865	850	850	75,000	809.52
1985-08-15	840	850	840	840	22,000	800
1985-08-14	790	836	790	836	107,000	796.19
1985-08-09	780	780	780	780	4,000	742.86
1985-08-08	790	790	790	790	1,000	752.38
1985-08-07	790	790	790	790	7,000	752.38
1985-08-06	780	790	780	790	3,000	752.38
1985-08-05	795	795	795	795	5,000	757.14
1985-08-03	790	790	790	790	47,000	752.38
1985-08-02	791	791	790	790	6,000	752.38
1985-07-31	720	720	720	720	17,000	685.71
1985-07-30	730	735	730	730	29,000	695.24
1985-07-29	748	748	730	730	42,000	695.24
1985-07-27	730	751	730	751	66,000	715.24
1985-07-26	730	735	730	730	50,000	695.24
1985-07-25	740	750	730	730	28,000	695.24
1985-07-24	730	730	730	730	21,000	695.24
1985-07-23	730	730	730	730	2,000	695.24
1985-07-22	725	730	725	725	57,000	690.48
1985-07-20	740	740	730	730	10,000	695.24
1985-07-19	727	740	727	740	12,000	704.76
1985-07-17	727	727	727	727	1,000	692.38
1985-07-16	726	726	726	726	5,000	691.43
1985-07-15	760	760	746	746	11,000	710.48
1985-07-11	790	795	790	790	15,000	752.38
1985-07-10	805	810	790	790	13,000	752.38
1985-07-09	805	805	805	805	7,000	766.67
1985-07-08	790	800	790	800	59,000	761.91
1985-07-06	800	800	790	790	41,000	752.38
1985-07-05	801	805	800	800	45,000	761.91
1985-07-04	820	820	790	791	26,000	753.33
1985-07-03	815	815	815	815	7,000	776.19
1985-07-02	820	820	800	815	47,000	776.19
1985-07-01	815	825	810	810	8,000	771.43
1985-06-29	812	835	812	815	21,000	776.19
1985-06-28	770	790	770	790	16,000	752.38
1985-06-26	722	722	710	715	43,000	680.95
1985-06-25	720	720	706	712	22,000	678.10
1985-06-24	710	720	710	720	12,000	685.71
1985-06-22	744	744	725	725	7,000	690.48
1985-06-21	745	746	745	745	11,000	709.52
1985-06-20	744	744	744	744	5,000	708.57
1985-06-19	778	780	778	779	19,000	741.91
1985-06-18	790	790	787	788	18,000	750.48
1985-06-17	791	800	791	791	21,000	753.33
1985-06-15	800	800	800	800	5,000	761.91
1985-06-14	805	810	800	810	27,000	771.43
1985-06-13	820	820	800	815	20,000	776.19
1985-06-12	830	830	830	830	6,000	790.48
1985-06-11	835	835	825	825	24,000	785.71
1985-06-10	840	840	840	840	41,000	800
1985-06-06	890	890	890	890	7,000	847.62
1985-06-05	896	896	895	895	2,000	852.38
1985-06-04	900	901	899	899	41,000	856.19
1985-06-01	928	928	910	910	4,000	866.67
1985-05-28	999	999	998	998	5,000	950.48
1985-05-27	994	1,020	982	1,000	33,000	952.38
1985-05-25	984	995	982	995	22,000	947.62
1985-05-24	960	994	950	994	27,000	946.67
1985-05-23	990	990	950	950	7,000	904.76
1985-05-22	994	994	994	994	2,000	946.67
1985-05-21	990	1,000	990	994	8,000	946.67
1985-05-20	940	970	939	970	12,000	923.81
1985-05-18	947	947	946	946	3,000	900.95
1985-05-17	959	959	950	950	7,000	904.76
1985-05-16	959	959	959	959	2,000	913.33
1985-05-15	969	969	969	969	1,000	922.86
1985-05-14	970	970	970	970	1,000	923.81
1985-05-10	990	990	990	990	1,000	942.86
1985-05-09	1,000	1,000	990	990	9,000	942.86
1985-05-08	1,000	1,000	1,000	1,000	5,000	952.38
1985-05-07	1,060	1,060	1,020	1,020	11,000	971.43
1985-05-04	1,040	1,040	1,000	1,000	4,000	952.38
1985-05-02	1,080	1,080	1,040	1,040	26,000	990.48
1985-05-01	1,100	1,100	1,100	1,100	3,000	1,047.62
1985-04-30	1,150	1,150	1,120	1,120	6,000	1,066.67
1985-04-27	1,120	1,160	1,110	1,160	45,000	1,104.76
1985-04-26	1,060	1,110	1,040	1,110	54,000	1,057.14
1985-04-25	1,040	1,100	1,030	1,060	22,000	1,009.52
1985-04-24	1,080	1,090	1,030	1,040	29,000	990.48
1985-04-23	1,070	1,180	1,060	1,100	143,000	1,047.62
1985-04-22	1,020	1,080	1,020	1,070	57,000	1,019.05
1985-04-20	980	1,030	980	1,030	187,000	980.95
1985-04-19	980	984	975	980	154,000	933.33
1985-04-18	974	990	971	971	19,000	924.76
1985-04-17	970	970	964	964	11,000	918.10
1985-04-16	960	960	950	950	13,000	904.76
1985-04-15	897	930	897	930	16,000	885.71
1985-04-12	893	897	893	896	32,000	853.33
1985-04-11	890	890	890	890	19,000	847.62
1985-04-10	910	910	890	890	25,000	847.62
1985-04-09	925	925	900	900	8,000	857.14
1985-04-08	920	920	915	915	5,000	871.43
1985-04-06	895	925	895	925	21,000	880.95
1985-04-05	915	915	905	905	25,000	861.91
1985-04-04	910	930	910	925	18,000	880.95
1985-04-03	930	930	929	930	11,000	885.71
1985-04-02	941	960	941	960	3,000	914.29
1985-04-01	941	950	930	950	10,000	904.76
1985-03-30	940	951	940	951	113,000	905.71
1985-03-29	928	930	902	930	25,000	885.71
1985-03-28	950	950	920	930	16,000	885.71
1985-03-27	950	951	939	950	54,000	904.76
1985-03-26	950	950	945	945	56,000	900
1985-03-25	995	995	980	980	12,000	933.33
1985-03-23	981	990	981	985	6,000	938.10
1985-03-22	996	996	980	981	16,000	934.29
1985-03-20	985	1,000	985	995	29,000	947.62
1985-03-19	990	996	980	980	37,000	933.33
1985-03-18	1,000	1,010	999	1,000	40,000	952.38
1985-03-16	1,010	1,010	1,010	1,010	4,000	961.91
1985-03-15	1,030	1,030	999	999	35,000	951.43
1985-03-14	1,030	1,040	999	1,030	131,000	980.95
1985-03-13	1,050	1,050	1,040	1,040	141,000	990.48
1985-03-12	1,100	1,130	1,080	1,100	98,000	1,047.62
1985-03-11	1,140	1,140	1,120	1,130	43,000	1,076.19
1985-03-08	1,130	1,150	1,120	1,140	41,000	1,085.71
1985-03-07	1,100	1,180	1,100	1,170	52,000	1,114.29
1985-03-06	1,140	1,170	1,100	1,100	49,000	1,047.62
1985-03-05	1,120	1,130	1,090	1,090	69,000	1,038.10
1985-03-04	1,180	1,200	1,140	1,140	128,000	1,085.71
1985-03-02	1,210	1,240	1,200	1,220	105,000	1,161.90
1985-03-01	1,340	1,340	1,240	1,280	363,000	1,219.05
1985-02-28	1,270	1,360	1,250	1,350	584,000	1,285.71
1985-02-27	1,310	1,340	1,230	1,230	215,000	1,171.43
1985-02-26	1,270	1,380	1,260	1,310	1,202,000	1,247.62
1985-02-25	1,250	1,290	1,230	1,230	629,000	1,171.43
1985-02-23	1,200	1,250	1,180	1,250	874,000	1,190.48
1985-02-22	1,000	1,200	998	1,160	1,009,000	1,104.76
1985-02-21	990	1,010	975	1,000	110,000	952.38
1985-02-20	1,040	1,050	982	1,030	184,000	980.95
1985-02-19	1,090	1,100	1,000	1,050	405,000	1,000
1985-02-18	978	1,070	970	1,070	692,000	1,019.05
1985-02-16	989	1,030	968	968	668,000	921.91
1985-02-15	999	999	999	999	679,000	951.43
1985-02-14	840	899	840	899	530,000	856.19
1985-02-13	820	820	800	810	56,000	771.43
1985-02-12	847	850	835	840	168,000	800
1985-02-08	800	830	800	825	225,000	785.71
1985-02-07	785	831	770	770	275,000	733.33
1985-02-06	777	778	769	778	95,000	740.95
1985-02-05	777	779	760	778	73,000	740.95
1985-02-04	781	782	776	778	64,000	740.95
1985-02-02	741	775	740	775	56,000	738.10
1985-02-01	740	750	740	740	33,000	704.76
1985-01-31	744	750	742	750	46,000	714.29
1985-01-30	755	756	730	730	37,000	695.24
1985-01-29	730	755	730	755	106,000	719.05
1985-01-28	746	750	740	740	29,000	704.76
1985-01-26	750	750	745	745	10,000	709.52
1985-01-25	740	742	740	742	31,000	706.67
1985-01-24	747	754	745	745	45,000	709.52
1985-01-23	760	760	745	745	54,000	709.52
1985-01-22	773	780	750	751	51,000	715.24
1985-01-21	770	771	750	770	46,000	733.33
1985-01-19	745	759	745	750	41,000	714.29
1985-01-18	745	755	736	745	109,000	709.52
1985-01-17	750	750	736	740	215,000	704.76
1985-01-16	732	750	730	750	17,000	714.29
1985-01-14	713	770	713	770	76,000	733.33
1985-01-11	741	752	710	710	64,000	676.19
1985-01-10	718	750	710	750	27,000	714.29
1985-01-09	740	740	708	708	21,000	674.29
1985-01-08	709	740	707	740	46,000	704.76
1985-01-07	708	715	705	707	42,000	673.33
1985-01-05	705	706	705	705	5,000	671.43
1985-01-04	671	695	671	695	10,000	661.91

分割・併合履歴： [2024-03-28]1株→5株 [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株