5957 日東精工(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 | 499 | 499 | 499 | 499 | 5,000 | 462.04 |
| 1985-12-27 | 500 | 500 | 500 | 500 | 110,000 | 462.96 |
| 1985-12-26 | 500 | 500 | 500 | 500 | 1,000 | 462.96 |
| 1985-12-25 | 500 | 500 | 500 | 500 | 1,000 | 462.96 |
| 1985-12-24 | 500 | 500 | 500 | 500 | 4,000 | 462.96 |
| 1985-12-23 | 510 | 510 | 500 | 500 | 2,000 | 462.96 |
| 1985-12-21 | 509 | 510 | 509 | 510 | 2,000 | 472.22 |
| 1985-12-20 | 500 | 510 | 500 | 510 | 18,000 | 472.22 |
| 1985-12-19 | 501 | 502 | 500 | 501 | 26,000 | 463.89 |
| 1985-12-18 | 515 | 515 | 510 | 511 | 11,000 | 473.15 |
| 1985-12-17 | 518 | 518 | 511 | 511 | 4,000 | 473.15 |
| 1985-12-16 | 510 | 517 | 510 | 517 | 2,000 | 478.70 |
| 1985-12-13 | 519 | 519 | 515 | 515 | 5,000 | 476.85 |
| 1985-12-12 | 515 | 515 | 510 | 515 | 10,000 | 476.85 |
| 1985-12-11 | 510 | 515 | 510 | 515 | 13,000 | 476.85 |
| 1985-12-10 | 506 | 520 | 506 | 515 | 22,000 | 476.85 |
| 1985-12-09 | 497 | 497 | 495 | 495 | 3,000 | 458.33 |
| 1985-12-07 | 495 | 495 | 495 | 495 | 2,000 | 458.33 |
| 1985-12-06 | 499 | 500 | 495 | 495 | 6,000 | 458.33 |
| 1985-12-05 | 498 | 499 | 498 | 499 | 2,000 | 462.04 |
| 1985-12-02 | 499 | 499 | 499 | 499 | 4,000 | 462.04 |
| 1985-11-30 | 495 | 500 | 495 | 500 | 3,000 | 462.96 |
| 1985-11-29 | 499 | 499 | 495 | 495 | 5,000 | 458.33 |
| 1985-11-28 | 499 | 499 | 499 | 499 | 5,000 | 462.04 |
| 1985-11-26 | 500 | 505 | 496 | 496 | 7,000 | 459.26 |
| 1985-11-25 | 495 | 495 | 495 | 495 | 4,000 | 458.33 |
| 1985-11-22 | 506 | 506 | 506 | 506 | 3,000 | 468.52 |
| 1985-11-21 | 510 | 511 | 505 | 505 | 25,000 | 467.59 |
| 1985-11-20 | 495 | 505 | 495 | 505 | 21,000 | 467.59 |
| 1985-11-19 | 500 | 505 | 500 | 500 | 12,000 | 462.96 |
| 1985-11-18 | 509 | 510 | 509 | 510 | 31,000 | 472.22 |
| 1985-11-16 | 500 | 511 | 500 | 510 | 8,000 | 472.22 |
| 1985-11-15 | 500 | 505 | 500 | 500 | 4,000 | 462.96 |
| 1985-11-14 | 491 | 500 | 491 | 500 | 3,000 | 462.96 |
| 1985-11-13 | 490 | 490 | 490 | 490 | 12,000 | 453.70 |
| 1985-11-12 | 490 | 490 | 490 | 490 | 9,000 | 453.70 |
| 1985-11-11 | 490 | 490 | 489 | 489 | 6,000 | 452.78 |
| 1985-11-08 | 490 | 490 | 490 | 490 | 2,000 | 453.70 |
| 1985-11-07 | 490 | 490 | 490 | 490 | 1,000 | 453.70 |
| 1985-10-22 | 510 | 510 | 510 | 510 | 1,000 | 472.22 |
| 1985-10-21 | 510 | 510 | 510 | 510 | 1,000 | 472.22 |
| 1985-10-19 | 510 | 510 | 510 | 510 | 4,000 | 472.22 |
| 1985-10-18 | 510 | 510 | 510 | 510 | 2,000 | 472.22 |
| 1985-10-16 | 500 | 510 | 500 | 510 | 9,000 | 472.22 |
| 1985-09-30 | 500 | 525 | 500 | 525 | 23,000 | 486.11 |
| 1985-09-06 | 510 | 510 | 510 | 510 | 2,000 | 472.22 |
| 1985-09-02 | 535 | 535 | 535 | 535 | 4,000 | 495.37 |
| 1985-08-31 | 535 | 535 | 535 | 535 | 1,000 | 495.37 |
| 1985-08-30 | 520 | 530 | 520 | 530 | 4,000 | 490.74 |
| 1985-08-29 | 500 | 510 | 500 | 510 | 4,000 | 472.22 |
| 1985-08-28 | 500 | 500 | 500 | 500 | 2,000 | 462.96 |
| 1985-08-27 | 500 | 500 | 500 | 500 | 6,000 | 462.96 |
| 1985-08-23 | 505 | 505 | 505 | 505 | 1,000 | 467.59 |
| 1985-08-22 | 500 | 500 | 500 | 500 | 1,000 | 462.96 |
| 1985-08-21 | 505 | 505 | 500 | 500 | 2,000 | 462.96 |
| 1985-08-20 | 521 | 525 | 521 | 525 | 5,000 | 486.11 |
| 1985-08-19 | 530 | 530 | 525 | 525 | 6,000 | 486.11 |
| 1985-08-15 | 500 | 500 | 500 | 500 | 2,000 | 462.96 |
| 1985-08-14 | 510 | 510 | 510 | 510 | 50,000 | 472.22 |
| 1985-08-13 | 520 | 520 | 510 | 510 | 3,000 | 472.22 |
| 1985-08-12 | 525 | 525 | 525 | 525 | 2,000 | 486.11 |
| 1985-08-09 | 515 | 515 | 515 | 515 | 53,000 | 476.85 |
| 1985-08-08 | 515 | 515 | 515 | 515 | 107,000 | 476.85 |
| 1985-08-07 | 515 | 518 | 515 | 516 | 110,000 | 477.78 |
| 1985-08-06 | 510 | 523 | 510 | 516 | 182,000 | 477.78 |
分割・併合履歴 ： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株