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
1985-12-284994994994995,000462.04
1985-12-27500500500500110,000462.96
1985-12-265005005005001,000462.96
1985-12-255005005005001,000462.96
1985-12-245005005005004,000462.96
1985-12-235105105005002,000462.96
1985-12-215095105095102,000472.22
1985-12-2050051050051018,000472.22
1985-12-1950150250050126,000463.89
1985-12-1851551551051111,000473.15
1985-12-175185185115114,000473.15
1985-12-165105175105172,000478.70
1985-12-135195195155155,000476.85
1985-12-1251551551051510,000476.85
1985-12-1151051551051513,000476.85
1985-12-1050652050651522,000476.85
1985-12-094974974954953,000458.33
1985-12-074954954954952,000458.33
1985-12-064995004954956,000458.33
1985-12-054984994984992,000462.04
1985-12-024994994994994,000462.04
1985-11-304955004955003,000462.96
1985-11-294994994954955,000458.33
1985-11-284994994994995,000462.04
1985-11-265005054964967,000459.26
1985-11-254954954954954,000458.33
1985-11-225065065065063,000468.52
1985-11-2151051150550525,000467.59
1985-11-2049550549550521,000467.59
1985-11-1950050550050012,000462.96
1985-11-1850951050951031,000472.22
1985-11-165005115005108,000472.22
1985-11-155005055005004,000462.96
1985-11-144915004915003,000462.96
1985-11-1349049049049012,000453.70
1985-11-124904904904909,000453.70
1985-11-114904904894896,000452.78
1985-11-084904904904902,000453.70
1985-11-074904904904901,000453.70
1985-10-225105105105101,000472.22
1985-10-215105105105101,000472.22
1985-10-195105105105104,000472.22
1985-10-185105105105102,000472.22
1985-10-165005105005109,000472.22
1985-09-3050052550052523,000486.11
1985-09-065105105105102,000472.22
1985-09-025355355355354,000495.37
1985-08-315355355355351,000495.37
1985-08-305205305205304,000490.74
1985-08-295005105005104,000472.22
1985-08-285005005005002,000462.96
1985-08-275005005005006,000462.96
1985-08-235055055055051,000467.59
1985-08-225005005005001,000462.96
1985-08-215055055005002,000462.96
1985-08-205215255215255,000486.11
1985-08-195305305255256,000486.11
1985-08-155005005005002,000462.96
1985-08-1451051051051050,000472.22
1985-08-135205205105103,000472.22
1985-08-125255255255252,000486.11
1985-08-0951551551551553,000476.85
1985-08-08515515515515107,000476.85
1985-08-07515518515516110,000477.78
1985-08-06510523510516182,000477.78

分割・併合履歴 : [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株