6358 酒井重工業(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	449	449	449	449	1,000	2,040.91
1985-12-27	450	450	449	449	22,000	2,040.91
1985-12-26	451	451	450	450	4,000	2,045.45
1985-12-25	458	458	450	450	23,000	2,045.45
1985-12-24	455	455	452	455	51,000	2,068.18
1985-12-23	450	455	450	450	53,000	2,045.45
1985-12-21	450	450	450	450	10,000	2,045.45
1985-12-20	460	460	450	450	17,000	2,045.45
1985-12-19	452	452	448	450	28,000	2,045.45
1985-12-18	452	456	451	451	27,000	2,050
1985-12-17	452	452	452	452	7,000	2,054.55
1985-12-16	451	455	451	452	16,000	2,054.55
1985-12-13	455	455	451	451	24,000	2,050
1985-12-12	462	462	460	460	12,000	2,090.91
1985-12-11	463	463	462	463	10,000	2,104.55
1985-12-10	460	465	460	465	11,000	2,113.64
1985-12-09	460	460	455	455	6,000	2,068.18
1985-12-07	459	459	451	455	8,000	2,068.18
1985-12-06	455	455	450	455	32,000	2,068.18
1985-12-05	455	455	455	455	12,000	2,068.18
1985-12-04	456	456	450	450	11,000	2,045.45
1985-12-03	456	460	456	460	11,000	2,090.91
1985-12-02	450	460	450	460	4,000	2,090.91
1985-11-30	445	445	445	445	12,000	2,022.73
1985-11-29	450	450	450	450	22,000	2,045.45
1985-11-28	459	459	453	453	24,000	2,059.09
1985-11-27	467	467	458	458	126,000	2,081.82
1985-11-26	459	460	459	460	3,000	2,090.91
1985-11-25	455	458	455	458	16,000	2,081.82
1985-11-22	460	460	455	455	6,000	2,068.18
1985-11-21	470	470	465	465	13,000	2,113.64
1985-11-20	470	470	470	470	6,000	2,136.36
1985-11-19	473	473	470	470	11,000	2,136.36
1985-11-18	471	471	471	471	3,000	2,140.91
1985-11-16	473	473	470	470	8,000	2,136.36
1985-11-15	472	473	471	471	13,000	2,140.91
1985-11-14	475	475	475	475	1,000	2,159.09
1985-11-13	479	479	475	475	2,000	2,159.09
1985-11-12	480	480	480	480	7,000	2,181.82
1985-11-11	472	472	471	471	4,000	2,140.91
1985-11-08	471	471	471	471	2,000	2,140.91
1985-11-07	471	471	471	471	5,000	2,140.91
1985-11-06	475	476	471	471	9,000	2,140.91
1985-11-05	479	479	479	479	2,000	2,177.27
1985-11-02	479	479	473	473	4,000	2,150
1985-11-01	471	480	471	480	6,000	2,181.82
1985-10-31	481	481	470	470	12,000	2,136.36
1985-10-30	490	490	480	480	8,000	2,181.82
1985-10-29	491	491	490	490	7,000	2,227.27
1985-10-26	486	486	486	486	6,000	2,209.09
1985-10-25	490	491	486	491	13,000	2,231.82
1985-10-24	509	509	507	507	5,000	2,304.55
1985-10-23	499	515	499	515	4,000	2,340.91
1985-10-22	490	500	490	500	15,000	2,272.73
1985-10-21	486	486	486	486	3,000	2,209.09
1985-10-19	489	489	486	486	24,000	2,209.09
1985-10-18	488	488	487	487	8,000	2,213.64
1985-10-17	486	486	486	486	19,000	2,209.09
1985-10-16	512	520	511	511	11,000	2,322.73
1985-10-15	520	520	511	511	6,000	2,322.73
1985-10-14	519	520	511	520	9,000	2,363.64
1985-10-11	525	525	520	520	9,000	2,363.64
1985-10-09	511	520	511	520	17,000	2,363.64
1985-10-08	520	520	520	520	3,000	2,363.64
1985-10-07	525	525	515	515	2,000	2,340.91
1985-10-05	534	534	530	530	6,000	2,409.09
1985-10-04	537	540	537	540	5,000	2,454.55
1985-10-03	548	550	532	545	14,000	2,477.27
1985-10-02	536	557	532	548	83,000	2,490.91
1985-10-01	528	536	528	536	27,000	2,436.36
1985-09-30	530	530	526	530	16,000	2,409.09
1985-09-28	528	530	528	530	13,000	2,409.09
1985-09-27	516	523	516	523	13,000	2,377.27
1985-09-26	515	520	514	514	19,000	2,336.36
1985-09-25	510	515	510	515	20,000	2,340.91
1985-09-24	510	520	510	520	10,000	2,363.64
1985-09-20	520	520	512	512	5,000	2,327.27
1985-09-19	510	511	510	510	25,000	2,318.18
1985-09-18	525	525	510	510	16,000	2,318.18
1985-09-17	530	534	530	530	8,000	2,409.09
1985-09-13	530	530	530	530	6,000	2,409.09
1985-09-12	530	539	530	535	11,000	2,431.82
1985-09-11	530	530	520	520	15,000	2,363.64
1985-09-10	532	540	530	540	13,000	2,454.55
1985-09-09	519	519	512	512	9,000	2,327.27
1985-09-07	510	510	510	510	5,000	2,318.18
1985-09-05	518	518	515	515	14,000	2,340.91
1985-09-04	515	518	515	518	10,000	2,354.55
1985-09-03	520	521	514	514	6,000	2,336.36
1985-09-02	521	521	514	520	4,000	2,363.64
1985-08-31	521	521	521	521	1,000	2,368.18
1985-08-30	518	520	518	520	22,000	2,363.64
1985-08-29	513	513	513	513	2,000	2,331.82
1985-08-28	515	521	511	512	19,000	2,327.27
1985-08-27	508	515	508	515	13,000	2,340.91
1985-08-26	511	517	508	517	11,000	2,350
1985-08-24	510	517	510	517	8,000	2,350
1985-08-23	507	507	507	507	6,000	2,304.55
1985-08-22	503	506	503	506	2,000	2,300
1985-08-21	520	520	500	500	14,000	2,272.73
1985-08-17	540	540	540	540	4,000	2,454.55
1985-08-16	530	540	530	540	9,000	2,454.55
1985-08-15	540	541	540	541	19,000	2,459.09
1985-08-08	540	540	540	540	4,000	2,454.55
1985-08-07	540	541	540	540	26,000	2,454.55
1985-08-06	534	535	533	535	7,000	2,431.82
1985-08-05	529	530	529	530	4,000	2,409.09
1985-08-03	533	534	529	529	13,000	2,404.55
1985-08-02	529	534	529	534	14,000	2,427.27
1985-08-01	539	540	538	538	32,000	2,445.45
1985-07-30	555	597	555	595	258,000	2,704.55
1985-07-29	550	563	550	563	47,000	2,559.09
1985-07-27	550	550	546	550	40,000	2,500
1985-07-26	535	536	532	533	15,000	2,422.73
1985-07-25	555	555	536	536	22,000	2,436.36
1985-07-24	550	555	549	550	45,000	2,500
1985-07-23	550	555	550	551	15,000	2,504.55
1985-07-22	554	555	549	549	38,000	2,495.45
1985-07-20	554	560	554	555	29,000	2,522.73
1985-07-19	540	560	540	560	56,000	2,545.45
1985-07-18	560	565	536	536	81,000	2,436.36
1985-07-17	550	560	535	550	101,000	2,500
1985-07-16	574	579	550	557	124,000	2,531.82
1985-07-15	595	598	570	580	418,000	2,636.36
1985-07-12	555	580	552	570	548,000	2,590.91
1985-07-11	505	530	500	530	286,000	2,409.09
1985-07-10	483	508	483	505	72,000	2,295.45
1985-07-09	483	483	483	483	7,000	2,195.45
1985-07-08	484	484	483	484	9,000	2,200
1985-07-06	480	485	480	485	9,000	2,204.55
1985-07-05	482	482	482	482	1,000	2,190.91
1985-07-04	490	490	482	482	9,000	2,190.91
1985-07-03	500	500	486	494	46,000	2,245.45
1985-07-02	475	500	475	500	21,000	2,272.73
1985-07-01	476	476	475	475	5,000	2,159.09
1985-06-29	475	475	470	475	7,000	2,159.09
1985-06-28	463	475	463	475	12,000	2,159.09
1985-06-27	470	470	463	463	16,000	2,104.55
1985-06-26	463	470	463	470	4,000	2,136.36
1985-06-25	470	470	463	463	9,000	2,104.55
1985-06-24	472	472	470	470	13,000	2,136.36
1985-06-22	473	473	471	471	3,000	2,140.91
1985-06-21	475	476	475	475	19,000	2,159.09
1985-06-20	480	480	475	475	10,000	2,159.09
1985-06-19	471	480	471	480	39,000	2,181.82
1985-06-18	478	481	475	481	32,000	2,186.36
1985-06-17	480	480	478	478	9,000	2,172.73
1985-06-15	476	483	475	483	8,000	2,195.45
1985-06-14	475	475	475	475	12,000	2,159.09
1985-06-12	475	475	475	475	12,000	2,159.09
1985-06-11	489	489	483	483	8,000	2,195.45
1985-06-10	495	495	485	485	22,000	2,204.55
1985-06-07	500	508	490	497	94,000	2,259.09
1985-06-06	463	510	463	510	232,000	2,318.18
1985-06-05	455	463	455	463	48,000	2,104.55
1985-06-04	452	453	445	453	15,000	2,059.09
1985-06-03	461	461	451	453	5,000	2,059.09
1985-06-01	462	462	460	460	5,000	2,090.91
1985-05-31	463	463	460	463	29,000	2,104.55
1985-05-30	467	467	466	466	5,000	2,118.18
1985-05-29	469	470	466	466	15,000	2,118.18
1985-05-28	469	470	469	470	14,000	2,136.36
1985-05-27	465	469	465	469	5,000	2,131.82
1985-05-25	470	470	465	465	6,000	2,113.64
1985-05-24	473	473	465	465	9,000	2,113.64
1985-05-23	473	474	469	469	20,000	2,131.82
1985-05-22	480	485	471	474	59,000	2,154.55
1985-05-21	467	475	467	471	27,000	2,140.91
1985-05-20	452	465	452	465	13,000	2,113.64
1985-05-18	452	452	452	452	5,000	2,054.55
1985-05-17	450	455	450	450	21,000	2,045.45
1985-05-16	454	454	450	450	35,000	2,045.45
1985-05-15	444	455	444	455	12,000	2,068.18
1985-05-14	441	441	441	441	7,000	2,004.55
1985-05-13	441	441	441	441	4,000	2,004.55
1985-05-10	440	440	440	440	8,000	2,000
1985-05-09	451	451	448	448	6,000	2,036.36
1985-05-08	455	455	451	451	15,000	2,050
1985-05-07	451	455	450	455	20,000	2,068.18
1985-05-04	449	450	445	450	9,000	2,045.45
1985-05-02	441	445	441	445	9,000	2,022.73
1985-05-01	439	440	439	440	4,000	2,000
1985-04-30	431	439	430	439	9,000	1,995.45
1985-04-26	430	430	430	430	20,000	1,954.55
1985-04-25	425	430	425	430	2,000	1,954.55
1985-04-24	439	439	431	431	22,000	1,959.09
1985-04-23	436	440	435	435	7,000	1,977.27
1985-04-22	439	440	436	436	8,000	1,981.82
1985-04-20	436	440	435	440	17,000	2,000
1985-04-19	432	433	432	433	6,000	1,968.18
1985-04-18	430	431	430	431	5,000	1,959.09
1985-04-17	439	439	430	430	10,000	1,954.55
1985-04-16	441	441	440	440	4,000	2,000
1985-04-15	444	444	438	440	10,000	2,000
1985-04-12	446	446	445	445	17,000	2,022.73
1985-04-11	445	447	445	445	7,000	2,022.73
1985-04-10	445	450	445	445	7,000	2,022.73
1985-04-09	431	445	431	445	10,000	2,022.73
1985-04-08	430	430	427	430	15,000	1,954.55
1985-04-06	428	428	427	427	7,000	1,940.91
1985-04-05	427	427	426	426	6,000	1,936.36
1985-04-04	426	426	426	426	6,000	1,936.36
1985-04-03	425	425	425	425	2,000	1,931.82
1985-04-02	425	430	422	430	12,000	1,954.55
1985-04-01	426	430	426	430	4,000	1,954.55
1985-03-30	429	429	425	425	7,000	1,931.82
1985-03-29	429	429	429	429	5,000	1,950
1985-03-28	431	431	425	425	6,000	1,931.82
1985-03-27	420	420	420	420	50,000	1,909.09
1985-03-26	433	440	432	432	8,000	1,963.64
1985-03-25	433	438	432	435	11,000	1,977.27
1985-03-23	437	438	437	438	5,000	1,990.91
1985-03-22	439	440	438	438	4,000	1,990.91
1985-03-20	445	450	440	440	11,000	2,000
1985-03-19	448	448	445	445	18,000	2,022.73
1985-03-18	451	451	448	448	26,000	2,036.36
1985-03-16	454	454	450	450	37,000	2,045.45
1985-03-15	440	455	440	455	45,000	2,068.18
1985-03-14	437	440	433	440	16,000	2,000
1985-03-13	432	433	432	433	38,000	1,968.18
1985-03-12	432	432	432	432	6,000	1,963.64
1985-03-11	435	440	431	432	9,000	1,963.64
1985-03-08	435	436	435	436	4,000	1,981.82
1985-03-07	432	435	432	435	16,000	1,977.27
1985-03-05	432	432	432	432	3,000	1,963.64
1985-03-04	430	430	430	430	19,000	1,954.55
1985-03-01	431	435	430	430	13,000	1,954.55
1985-02-28	437	437	430	430	24,000	1,954.55
1985-02-27	449	449	449	449	4,000	2,040.91
1985-02-26	450	453	447	447	30,000	2,031.82
1985-02-25	440	445	440	445	11,000	2,022.73
1985-02-22	437	445	437	445	22,000	2,022.73
1985-02-21	435	439	431	439	56,000	1,995.45
1985-02-20	436	436	436	436	4,000	1,981.82
1985-02-19	435	435	435	435	31,000	1,977.27
1985-02-18	445	445	441	442	20,000	2,009.09
1985-02-16	441	445	441	445	3,000	2,022.73
1985-02-15	440	445	440	445	17,000	2,022.73
1985-02-14	444	444	441	441	12,000	2,004.55
1985-02-13	441	443	440	443	22,000	2,013.64
1985-02-12	441	441	441	441	4,000	2,004.55
1985-02-08	441	445	441	441	14,000	2,004.55
1985-02-07	440	442	440	440	13,000	2,000
1985-02-06	440	440	440	440	6,000	2,000
1985-02-05	442	445	441	445	3,000	2,022.73
1985-02-04	440	445	440	440	19,000	2,000
1985-01-31	450	450	450	450	3,000	2,045.45
1985-01-30	454	454	447	447	21,000	2,031.82
1985-01-29	451	454	451	454	11,000	2,063.64
1985-01-28	454	454	453	453	7,000	2,059.09
1985-01-26	454	455	453	453	7,000	2,059.09
1985-01-25	453	455	453	455	11,000	2,068.18
1985-01-24	451	455	451	455	5,000	2,068.18
1985-01-23	446	450	446	450	19,000	2,045.45
1985-01-22	451	451	450	450	12,000	2,045.45
1985-01-21	445	450	445	450	13,000	2,045.45
1985-01-17	443	443	443	443	1,000	2,013.64
1985-01-16	440	440	440	440	6,000	2,000
1985-01-14	435	436	435	435	13,000	1,977.27
1985-01-11	435	440	433	433	22,000	1,968.18
1985-01-10	436	436	435	435	9,000	1,977.27
1985-01-09	432	433	432	433	11,000	1,968.18
1985-01-08	431	431	431	431	18,000	1,959.09
1985-01-07	432	432	431	431	15,000	1,959.09
1985-01-05	433	433	433	433	2,000	1,968.18
1985-01-04	432	432	432	432	8,000	1,963.64

分割・併合履歴： [2024-09-27]1株→2株 [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30