6334 明治機械(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	255	255	255	255	41,000	2,550
1985-12-27	259	260	257	260	11,000	2,600
1985-12-26	260	260	259	259	6,000	2,590
1985-12-25	256	261	256	261	8,000	2,610
1985-12-24	257	257	255	255	9,000	2,550
1985-12-23	260	261	260	260	13,000	2,600
1985-12-21	260	264	260	264	11,000	2,640
1985-12-20	270	270	260	270	20,000	2,700
1985-12-19	263	263	260	261	36,000	2,610
1985-12-18	264	264	262	263	11,000	2,630
1985-12-17	260	260	260	260	11,000	2,600
1985-12-16	270	270	265	265	14,000	2,650
1985-12-13	272	275	263	265	24,000	2,650
1985-12-12	280	280	272	272	11,000	2,720
1985-12-11	270	270	270	270	23,000	2,700
1985-12-10	276	276	275	275	14,000	2,750
1985-12-09	273	276	273	276	4,000	2,760
1985-12-07	272	272	272	272	3,000	2,720
1985-12-06	273	273	270	270	13,000	2,700
1985-12-05	280	285	280	285	10,000	2,850
1985-12-04	265	272	265	272	31,000	2,720
1985-12-03	265	265	265	265	9,000	2,650
1985-12-02	263	263	263	263	6,000	2,630
1985-11-30	263	263	263	263	1,000	2,630
1985-11-29	261	261	261	261	17,000	2,610
1985-11-28	261	265	260	261	17,000	2,610
1985-11-27	261	263	260	260	21,000	2,600
1985-11-26	265	265	260	260	6,000	2,600
1985-11-25	261	265	261	265	15,000	2,650
1985-11-22	266	274	266	274	4,000	2,740
1985-11-21	270	270	270	270	10,000	2,700
1985-11-20	271	279	265	265	38,000	2,650
1985-11-19	275	279	271	273	22,000	2,730
1985-11-18	272	275	272	275	7,000	2,750
1985-11-16	272	272	271	271	7,000	2,710
1985-11-15	274	274	271	271	4,000	2,710
1985-11-13	271	275	271	272	18,000	2,720
1985-11-12	273	276	270	270	14,000	2,700
1985-11-11	285	285	270	270	7,000	2,700
1985-11-08	285	285	285	285	1,000	2,850
1985-11-07	286	290	285	285	11,000	2,850
1985-11-06	290	290	285	285	8,000	2,850
1985-11-05	283	285	283	285	3,000	2,850
1985-11-02	285	285	281	281	6,000	2,810
1985-11-01	285	285	275	275	10,000	2,750
1985-10-30	276	290	276	285	15,000	2,850
1985-10-29	290	290	276	276	11,000	2,760
1985-10-28	285	285	285	285	2,000	2,850
1985-10-26	290	290	282	282	19,000	2,820
1985-10-25	298	298	290	290	25,000	2,900
1985-10-24	298	299	291	291	68,000	2,910
1985-10-23	303	304	298	298	68,000	2,980
1985-10-22	305	310	305	307	97,000	3,070
1985-10-21	322	324	305	310	123,000	3,100
1985-10-19	320	325	315	323	228,000	3,230
1985-10-18	298	325	289	310	288,000	3,100
1985-10-17	310	310	295	300	100,000	3,000
1985-10-16	298	310	289	310	261,000	3,100
1985-10-15	276	290	276	290	77,000	2,900
1985-10-14	259	274	259	274	8,000	2,740
1985-10-11	270	270	256	256	20,000	2,560
1985-10-09	270	270	270	270	3,000	2,700
1985-10-08	279	279	275	275	10,000	2,750
1985-10-07	277	280	275	275	19,000	2,750
1985-10-05	280	280	280	280	6,000	2,800
1985-10-04	280	283	278	280	37,000	2,800
1985-10-03	283	283	271	283	36,000	2,830
1985-10-02	270	283	270	283	38,000	2,830
1985-10-01	274	274	260	260	23,000	2,600
1985-09-30	261	280	261	275	31,000	2,750
1985-09-27	253	253	253	253	10,000	2,530
1985-09-26	255	255	253	253	6,000	2,530
1985-09-21	253	253	253	253	2,000	2,530
1985-09-20	260	260	255	255	4,000	2,550
1985-09-19	266	266	255	260	14,000	2,600
1985-09-10	273	273	265	270	3,000	2,700
1985-09-09	275	275	274	275	6,000	2,750
1985-09-07	264	268	260	268	7,000	2,680
1985-09-06	264	264	264	264	2,000	2,640
1985-09-05	266	266	265	265	4,000	2,650
1985-09-04	268	268	265	266	5,000	2,660
1985-09-03	277	277	268	268	7,000	2,680
1985-09-02	276	280	276	276	9,000	2,760
1985-08-30	258	259	258	259	4,000	2,590
1985-08-29	253	254	252	254	7,000	2,540
1985-08-27	251	255	251	255	12,000	2,550
1985-08-21	255	255	255	255	5,000	2,550
1985-08-19	251	252	251	252	3,000	2,520
1985-08-17	255	255	250	250	5,000	2,500
1985-08-16	255	255	255	255	2,000	2,550
1985-08-15	255	256	255	256	2,000	2,560
1985-08-13	255	255	255	255	5,000	2,550
1985-08-12	255	255	250	250	9,000	2,500
1985-08-09	255	255	255	255	7,000	2,550
1985-08-08	257	257	257	257	4,000	2,570
1985-08-07	257	260	257	257	12,000	2,570
1985-08-06	256	256	256	256	1,000	2,560
1985-08-03	261	261	252	252	5,000	2,520
1985-08-02	255	261	251	251	18,000	2,510
1985-08-01	255	256	255	255	11,000	2,550
1985-07-31	260	260	255	255	23,000	2,550
1985-07-30	261	261	260	260	15,000	2,600
1985-07-29	261	261	261	261	2,000	2,610
1985-07-27	262	270	260	260	14,000	2,600
1985-07-26	261	265	261	265	2,000	2,650
1985-07-25	257	265	257	258	13,000	2,580
1985-07-24	260	260	255	255	18,000	2,550
1985-07-23	255	260	255	260	12,000	2,600
1985-07-22	265	265	259	260	12,000	2,600
1985-07-20	271	271	270	270	3,000	2,700
1985-07-19	256	272	256	272	19,000	2,720
1985-07-18	253	253	253	253	6,000	2,530
1985-07-17	265	265	265	265	4,000	2,650
1985-07-16	251	255	250	251	47,000	2,510
1985-07-12	268	275	268	275	7,000	2,750
1985-07-11	270	275	270	275	14,000	2,750
1985-07-10	270	270	268	268	23,000	2,680
1985-07-09	274	275	271	271	15,000	2,710
1985-07-08	275	276	275	275	7,000	2,750
1985-07-06	275	275	271	275	9,000	2,750
1985-07-05	275	285	273	273	19,000	2,730
1985-07-04	272	275	270	270	10,000	2,700
1985-07-03	271	272	271	271	6,000	2,710
1985-07-02	280	281	275	275	20,000	2,750
1985-07-01	280	287	280	280	18,000	2,800
1985-06-29	287	287	283	283	2,000	2,830
1985-06-28	280	280	280	280	8,000	2,800
1985-06-27	287	287	280	280	9,000	2,800
1985-06-26	280	288	280	288	18,000	2,880
1985-06-25	289	289	285	288	25,000	2,880
1985-06-24	290	294	288	292	37,000	2,920
1985-06-22	293	294	290	290	47,000	2,900
1985-06-21	280	292	275	275	23,000	2,750
1985-06-20	286	286	280	280	44,000	2,800
1985-06-19	292	294	285	285	46,000	2,850
1985-06-18	294	294	290	294	74,000	2,940
1985-06-17	289	294	283	294	59,000	2,940
1985-06-15	279	294	279	294	44,000	2,940
1985-06-14	280	280	276	278	49,000	2,780
1985-06-13	277	280	275	280	70,000	2,800
1985-06-12	270	280	266	279	63,000	2,790
1985-06-11	254	272	254	270	33,000	2,700
1985-06-10	251	251	251	251	2,000	2,510
1985-06-07	250	250	248	250	9,000	2,500
1985-06-06	250	250	250	250	20,000	2,500
1985-06-05	248	248	247	248	10,000	2,480
1985-06-04	250	250	247	247	13,000	2,470
1985-06-03	250	250	246	246	36,000	2,460
1985-06-01	245	245	242	245	27,000	2,450
1985-05-31	243	243	240	240	17,000	2,400
1985-05-30	242	242	241	241	13,000	2,410
1985-05-29	243	243	243	243	2,000	2,430
1985-05-28	246	246	241	241	25,000	2,410
1985-05-27	241	245	241	245	6,000	2,450
1985-05-25	250	250	245	245	9,000	2,450
1985-05-24	250	250	250	250	27,000	2,500
1985-05-23	259	259	250	250	6,000	2,500
1985-05-22	259	259	251	251	12,000	2,510
1985-05-21	250	255	250	255	19,000	2,550
1985-05-20	250	251	250	251	5,000	2,510
1985-05-14	256	256	250	250	20,000	2,500
1985-05-13	256	256	255	255	5,000	2,550
1985-05-09	265	265	255	255	7,000	2,550
1985-05-08	260	260	260	260	3,000	2,600
1985-05-07	250	265	250	265	14,000	2,650
1985-05-04	256	256	250	250	18,000	2,500
1985-05-02	260	260	256	256	6,000	2,560
1985-05-01	260	260	260	260	10,000	2,600
1985-04-30	255	260	254	260	25,000	2,600
1985-04-27	255	255	255	255	1,000	2,550
1985-04-26	255	255	255	255	3,000	2,550
1985-04-25	255	255	255	255	3,000	2,550
1985-04-23	260	260	260	260	6,000	2,600
1985-04-22	263	263	260	260	3,000	2,600
1985-04-20	252	264	252	264	6,000	2,640
1985-04-19	251	251	251	251	7,000	2,510
1985-04-18	260	260	260	260	1,000	2,600
1985-04-17	252	255	252	255	3,000	2,550
1985-04-16	269	269	251	251	14,000	2,510
1985-04-15	254	270	254	270	13,000	2,700
1985-04-12	251	251	250	250	7,000	2,500
1985-04-11	251	251	251	251	5,000	2,510
1985-04-10	251	251	250	251	5,000	2,510
1985-04-09	251	253	250	250	19,000	2,500
1985-04-08	251	251	251	251	6,000	2,510
1985-04-06	251	251	251	251	10,000	2,510
1985-04-05	252	252	250	252	13,000	2,520
1985-04-04	251	252	250	252	8,000	2,520
1985-04-03	251	251	250	251	15,000	2,510
1985-04-02	252	252	250	250	29,000	2,500
1985-04-01	253	253	252	253	16,000	2,530
1985-03-29	251	252	251	251	10,000	2,510
1985-03-28	253	256	251	251	21,000	2,510
1985-03-27	255	255	255	255	6,000	2,550
1985-03-26	260	260	255	260	15,000	2,600
1985-03-25	256	256	255	255	5,000	2,550
1985-03-23	258	258	256	256	5,000	2,560
1985-03-22	260	260	258	258	10,000	2,580
1985-03-19	265	269	256	256	13,000	2,560
1985-03-18	270	270	270	270	12,000	2,700
1985-03-16	253	255	253	254	31,000	2,540
1985-03-15	259	263	250	252	24,000	2,520
1985-03-14	265	265	259	265	28,000	2,650
1985-03-13	265	265	265	265	15,000	2,650
1985-03-12	266	266	266	266	4,000	2,660
1985-03-11	270	270	265	266	8,000	2,660
1985-03-08	269	269	265	265	7,000	2,650
1985-03-07	269	269	269	269	2,000	2,690
1985-03-06	266	270	266	270	12,000	2,700
1985-03-05	265	266	262	264	36,000	2,640
1985-03-04	265	268	265	265	25,000	2,650
1985-03-02	267	267	265	265	26,000	2,650
1985-03-01	267	268	265	268	9,000	2,680
1985-02-28	273	273	265	265	60,000	2,650
1985-02-27	276	276	273	273	37,000	2,730
1985-02-26	278	278	276	276	16,000	2,760
1985-02-25	277	280	275	275	28,000	2,750
1985-02-23	275	278	275	278	26,000	2,780
1985-02-22	276	276	275	275	19,000	2,750
1985-02-21	278	278	275	275	14,000	2,750
1985-02-20	278	279	275	275	32,000	2,750
1985-02-19	277	279	277	279	6,000	2,790
1985-02-18	280	280	275	275	33,000	2,750
1985-02-16	279	280	279	280	5,000	2,800
1985-02-15	280	280	279	279	26,000	2,790
1985-02-14	279	279	275	279	17,000	2,790
1985-02-13	276	280	276	279	9,000	2,790
1985-02-12	275	280	274	275	34,000	2,750
1985-02-08	275	275	270	275	23,000	2,750
1985-02-07	268	268	265	265	14,000	2,650
1985-02-06	267	275	267	275	6,000	2,750
1985-02-05	270	274	268	268	19,000	2,680
1985-02-04	270	275	270	275	17,000	2,750
1985-02-02	270	275	270	275	12,000	2,750
1985-02-01	268	270	268	270	10,000	2,700
1985-01-31	267	270	265	270	9,000	2,700
1985-01-30	260	271	260	265	32,000	2,650
1985-01-29	273	273	266	266	17,000	2,660
1985-01-28	280	280	275	278	17,000	2,780
1985-01-24	281	281	281	281	6,000	2,810
1985-01-23	282	282	280	280	5,000	2,800
1985-01-22	276	280	276	280	19,000	2,800
1985-01-21	285	290	285	290	6,000	2,900
1985-01-19	275	280	275	280	9,000	2,800
1985-01-18	275	275	275	275	16,000	2,750
1985-01-17	276	280	276	280	18,000	2,800
1985-01-16	277	280	276	280	12,000	2,800
1985-01-14	281	281	276	277	11,000	2,770
1985-01-11	280	280	280	280	4,000	2,800
1985-01-10	278	278	269	275	47,000	2,750
1985-01-09	290	290	276	276	24,000	2,760
1985-01-08	285	289	279	289	5,000	2,890
1985-01-07	278	281	276	276	19,000	2,760
1985-01-05	278	278	278	278	10,000	2,780
1985-01-04	285	285	275	278	25,000	2,780

分割・併合履歴： [2011-07-27]1株→0.1株