6361 荏原の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	432	439	431	439	393,000	406.48
1985-12-27	437	440	437	437	298,000	404.63
1985-12-26	437	444	437	440	336,000	407.41
1985-12-25	440	440	433	440	445,000	407.41
1985-12-24	438	440	435	436	137,000	403.70
1985-12-23	435	445	434	440	310,000	407.41
1985-12-21	438	445	435	436	89,000	403.70
1985-12-20	439	440	435	438	267,000	405.56
1985-12-19	439	441	438	440	236,000	407.41
1985-12-18	440	443	439	441	267,000	408.33
1985-12-17	445	445	439	440	208,000	407.41
1985-12-16	439	445	439	440	153,000	407.41
1985-12-13	440	442	438	439	263,000	406.48
1985-12-12	439	445	439	441	170,000	408.33
1985-12-11	439	450	438	439	173,000	406.48
1985-12-10	439	440	435	439	187,000	406.48
1985-12-09	440	440	435	435	74,000	402.78
1985-12-07	436	439	435	437	81,000	404.63
1985-12-06	439	440	435	439	490,000	406.48
1985-12-05	436	439	435	436	160,000	403.70
1985-12-04	436	440	435	436	169,000	403.70
1985-12-03	435	440	435	439	512,000	406.48
1985-12-02	437	443	435	440	213,000	407.41
1985-11-30	430	435	429	435	121,000	402.78
1985-11-29	430	431	429	430	236,000	398.15
1985-11-28	429	434	428	430	201,000	398.15
1985-11-27	430	435	426	429	485,000	397.22
1985-11-26	435	440	435	435	295,000	402.78
1985-11-25	438	443	435	439	343,000	406.48
1985-11-22	438	443	438	438	515,000	405.56
1985-11-21	441	443	440	440	256,000	407.41
1985-11-20	445	446	441	442	149,000	409.26
1985-11-19	448	453	445	445	233,000	412.04
1985-11-18	443	451	443	445	212,000	412.04
1985-11-16	442	446	440	443	230,000	410.19
1985-11-15	448	452	440	445	363,000	412.04
1985-11-14	450	453	446	446	313,000	412.96
1985-11-13	449	457	449	451	190,000	417.59
1985-11-12	455	459	448	449	109,000	415.74
1985-11-11	448	468	448	460	309,000	425.93
1985-11-08	455	457	447	448	551,000	414.82
1985-11-07	459	460	456	456	152,000	422.22
1985-11-06	466	469	455	460	512,000	425.93
1985-11-05	462	466	460	465	355,000	430.56
1985-11-02	462	465	459	459	84,000	425
1985-11-01	465	472	460	463	634,000	428.70
1985-10-31	475	479	465	465	306,000	430.56
1985-10-30	463	480	463	475	1,024,000	439.82
1985-10-29	456	468	456	459	310,000	425
1985-10-28	459	470	459	459	103,000	425
1985-10-26	460	465	456	460	160,000	425.93
1985-10-25	475	477	465	467	257,000	432.41
1985-10-24	475	478	470	470	208,000	435.19
1985-10-23	474	482	474	474	575,000	438.89
1985-10-22	475	479	470	471	233,000	436.11
1985-10-21	473	480	470	480	293,000	444.44
1985-10-19	461	470	461	464	127,000	429.63
1985-10-18	480	480	465	466	393,000	431.48
1985-10-17	485	485	475	475	371,000	439.82
1985-10-16	481	494	478	482	2,553,000	446.30
1985-10-15	459	477	459	476	1,103,000	440.74
1985-10-14	457	469	455	459	183,000	425
1985-10-11	455	465	455	459	567,000	425
1985-10-09	459	470	458	460	447,000	425.93
1985-10-08	460	464	455	460	350,000	425.93
1985-10-07	459	460	454	459	308,000	425
1985-10-05	451	457	451	455	484,000	421.30
1985-10-04	457	459	451	455	567,000	421.30
1985-10-03	465	465	452	456	399,000	422.22
1985-10-02	464	465	460	465	409,000	430.56
1985-10-01	451	475	451	460	823,000	425.93
1985-09-30	450	454	447	447	327,000	413.89
1985-09-28	452	452	446	450	244,000	416.67
1985-09-27	460	460	451	451	374,000	417.59
1985-09-26	456	457	441	441	552,000	408.33
1985-09-25	469	470	458	459	653,000	425
1985-09-24	470	475	469	469	394,000	434.26
1985-09-21	474	477	470	470	364,000	435.19
1985-09-20	480	480	471	471	358,000	436.11
1985-09-19	480	480	469	477	196,000	441.67
1985-09-18	472	478	468	470	417,000	435.19
1985-09-17	480	481	466	467	328,000	432.41
1985-09-13	494	494	476	476	802,000	440.74
1985-09-12	484	493	477	491	2,070,000	454.63
1985-09-11	484	485	477	480	613,000	444.44
1985-09-10	486	487	480	483	555,000	447.22
1985-09-09	477	484	475	484	350,000	448.15
1985-09-07	476	480	472	472	372,000	437.04
1985-09-06	470	478	470	472	241,000	437.04
1985-09-05	476	479	467	467	384,000	432.41
1985-09-04	481	482	471	471	721,000	436.11
1985-09-03	484	489	470	475	1,280,000	439.82
1985-09-02	479	483	477	482	377,000	446.30
1985-08-31	482	482	477	478	331,000	442.59
1985-08-30	487	487	477	477	1,239,000	441.67
1985-08-29	475	488	474	481	2,911,000	445.37
1985-08-28	470	479	470	471	711,000	436.11
1985-08-27	460	469	456	469	219,000	434.26
1985-08-26	469	469	460	460	162,000	425.93
1985-08-24	465	469	460	469	136,000	434.26
1985-08-23	471	471	465	465	520,000	430.56
1985-08-22	458	470	456	466	894,000	431.48
1985-08-21	455	458	449	455	555,000	421.30
1985-08-20	453	455	448	455	424,000	421.30
1985-08-19	459	459	451	454	81,000	420.37
1985-08-17	458	458	452	455	107,000	421.30
1985-08-16	451	455	448	448	176,000	414.82
1985-08-15	453	455	440	446	216,000	412.96
1985-08-14	457	458	444	451	167,000	417.59
1985-08-13	452	459	451	459	55,000	425
1985-08-12	462	462	451	459	114,000	425
1985-08-09	442	458	440	457	499,000	423.15
1985-08-08	436	444	431	432	194,000	400
1985-08-07	444	445	435	437	499,000	404.63
1985-08-06	450	450	441	442	108,000	409.26
1985-08-05	451	455	450	451	43,000	417.59
1985-08-03	450	457	446	457	121,000	423.15
1985-08-02	445	455	440	454	397,000	420.37
1985-08-01	435	450	435	450	222,000	416.67
1985-07-31	445	445	432	435	255,000	402.78
1985-07-30	440	445	430	440	165,000	407.41
1985-07-29	446	450	438	450	377,000	416.67
1985-07-27	447	450	446	448	203,000	414.82
1985-07-26	450	458	446	446	589,000	412.96
1985-07-25	472	472	449	449	340,000	415.74
1985-07-24	470	474	467	472	327,000	437.04
1985-07-23	474	478	469	469	234,000	434.26
1985-07-22	461	469	460	469	109,000	434.26
1985-07-20	462	465	460	461	236,000	426.85
1985-07-19	470	470	463	465	398,000	430.56
1985-07-18	480	484	461	461	728,000	426.85
1985-07-17	480	480	466	480	486,000	444.44
1985-07-16	474	478	466	466	315,000	431.48
1985-07-15	486	494	470	470	957,000	435.19
1985-07-12	474	488	470	481	1,131,000	445.37
1985-07-11	480	485	470	475	1,323,000	439.82
1985-07-10	495	495	475	475	2,665,000	439.82
1985-07-09	474	497	470	490	5,471,000	453.70
1985-07-08	475	476	468	470	514,000	435.19
1985-07-06	473	479	471	471	497,000	436.11
1985-07-05	479	483	466	481	1,808,000	445.37
1985-07-04	487	492	476	481	3,977,000	445.37
1985-07-03	471	495	470	483	13,129,999	447.22
1985-07-02	450	472	450	468	3,243,000	433.33
1985-07-01	461	461	452	453	789,000	419.44
1985-06-29	451	465	451	457	1,382,000	423.15
1985-06-28	433	459	431	451	1,463,000	417.59
1985-06-27	433	436	427	431	179,000	399.07
1985-06-26	435	437	426	426	580,000	394.44
1985-06-25	433	438	433	433	623,000	400.93
1985-06-24	428	438	426	435	370,000	402.78
1985-06-22	437	439	425	425	292,000	393.52
1985-06-21	442	442	435	438	391,000	405.56
1985-06-20	444	445	438	442	899,000	409.26
1985-06-19	430	447	430	439	908,000	406.48
1985-06-18	420	425	417	421	226,000	389.82
1985-06-17	421	421	416	416	131,000	385.19
1985-06-15	417	421	416	421	147,000	389.82
1985-06-14	424	425	416	420	109,000	388.89
1985-06-13	426	430	419	425	246,000	393.52
1985-06-12	426	430	425	426	284,000	394.44
1985-06-11	430	430	423	425	250,000	393.52
1985-06-10	430	430	425	426	102,000	394.44
1985-06-07	426	427	423	425	482,000	393.52
1985-06-06	430	440	425	425	155,000	393.52
1985-06-05	415	425	412	425	253,000	393.52
1985-06-04	415	420	410	415	164,000	384.26
1985-06-03	434	434	418	420	190,000	388.89
1985-06-01	437	439	431	431	236,000	399.07
1985-05-31	438	442	435	435	633,000	402.78
1985-05-30	435	440	435	437	407,000	404.63
1985-05-29	435	440	431	432	643,000	400
1985-05-28	445	450	430	440	242,000	407.41
1985-05-27	457	459	446	450	383,000	416.67
1985-05-25	450	459	445	455	791,000	421.30
1985-05-24	440	449	439	449	967,000	415.74
1985-05-23	431	439	430	438	735,000	405.56
1985-05-22	432	434	425	426	334,000	394.44
1985-05-21	417	434	415	434	277,000	401.85
1985-05-20	415	421	415	417	134,000	386.11
1985-05-18	412	420	412	420	283,000	388.89
1985-05-17	422	425	402	412	371,000	381.48
1985-05-16	432	432	425	425	255,000	393.52
1985-05-15	433	435	430	431	171,000	399.07
1985-05-14	434	436	432	436	174,000	403.70
1985-05-13	435	439	432	434	97,000	401.85
1985-05-10	435	439	432	432	189,000	400
1985-05-09	435	441	432	441	257,000	408.33
1985-05-08	433	436	430	432	241,000	400
1985-05-07	435	439	430	436	207,000	403.70
1985-05-04	435	440	431	440	224,000	407.41
1985-05-02	449	450	435	435	1,221,000	402.78
1985-05-01	440	455	439	450	446,000	416.67
1985-04-30	439	445	435	445	144,000	412.04
1985-04-27	445	445	440	440	169,000	407.41
1985-04-26	444	450	434	439	951,000	406.48
1985-04-25	444	457	441	453	321,000	419.44
1985-04-24	451	455	443	446	723,000	412.96
1985-04-23	465	465	451	451	674,000	417.59
1985-04-22	460	468	458	466	482,000	431.48
1985-04-20	471	471	455	456	362,000	422.22
1985-04-19	465	477	459	466	1,365,000	431.48
1985-04-18	487	488	460	474	2,204,000	438.89
1985-04-17	452	485	452	482	3,330,000	446.30
1985-04-16	470	470	440	455	1,368,000	421.30
1985-04-15	461	465	451	455	508,000	421.30
1985-04-12	456	460	451	458	846,000	424.07
1985-04-11	465	467	451	451	1,283,000	417.59
1985-04-10	474	474	456	460	1,340,000	425.93
1985-04-09	470	476	468	474	1,429,000	438.89
1985-04-08	477	480	460	460	1,040,000	425.93
1985-04-06	484	489	480	482	1,173,000	446.30
1985-04-05	498	510	484	489	10,493,999	452.78
1985-04-04	486	494	478	494	10,447,999	457.41
1985-04-03	478	494	473	489	7,724,999	452.78
1985-04-02	475	485	468	473	9,494,999	437.96
1985-04-01	445	473	445	470	10,040,999	435.19
1985-03-30	445	446	436	440	1,465,000	407.41
1985-03-29	446	453	436	440	6,358,999	407.41
1985-03-28	420	444	416	436	4,666,000	403.70
1985-03-27	421	421	415	415	1,161,000	384.26
1985-03-26	419	424	416	416	1,075,000	385.19
1985-03-25	424	425	417	421	673,000	389.82
1985-03-23	421	423	415	423	522,000	391.67
1985-03-22	411	423	411	416	2,031,000	385.19
1985-03-20	416	418	408	413	1,330,000	382.41
1985-03-19	421	421	407	415	1,659,000	384.26
1985-03-18	428	428	420	421	1,975,000	389.82
1985-03-16	426	427	420	423	2,032,000	391.67
1985-03-15	408	433	408	426	11,942,999	394.44
1985-03-14	404	423	396	411	8,624,999	380.56
1985-03-13	391	404	386	404	4,921,000	374.07
1985-03-12	386	391	371	386	2,187,000	357.41
1985-03-11	368	369	364	366	102,000	338.89
1985-03-08	370	370	366	370	168,000	342.59
1985-03-07	376	376	368	372	184,000	344.44
1985-03-06	371	383	371	376	276,000	348.15
1985-03-05	370	370	365	369	311,000	341.67
1985-03-04	371	375	368	369	309,000	341.67
1985-03-02	371	379	370	370	153,000	342.59
1985-03-01	368	375	367	368	567,000	340.74
1985-02-28	373	376	364	368	603,000	340.74
1985-02-27	378	388	376	376	692,000	348.15
1985-02-26	392	392	376	376	1,493,000	348.15
1985-02-25	391	396	387	387	1,068,000	358.33
1985-02-23	391	394	386	386	685,000	357.41
1985-02-22	390	397	385	391	2,998,000	362.04
1985-02-21	389	396	380	383	3,741,000	354.63
1985-02-20	362	391	362	387	3,956,000	358.33
1985-02-19	363	364	356	357	584,000	330.56
1985-02-18	379	379	360	360	1,897,000	333.33
1985-02-16	368	373	365	373	384,000	345.37
1985-02-15	373	387	361	363	3,103,000	336.11
1985-02-14	349	378	347	374	2,838,000	346.30
1985-02-13	340	344	340	344	77,000	318.52
1985-02-12	340	340	340	340	29,000	314.82
1985-02-08	344	346	344	344	58,000	318.52
1985-02-07	340	349	340	349	70,000	323.15
1985-02-06	341	341	340	340	35,000	314.82
1985-02-05	347	348	344	344	35,000	318.52
1985-02-04	344	349	342	349	44,000	323.15
1985-02-02	344	344	344	344	24,000	318.52
1985-02-01	343	345	342	344	68,000	318.52
1985-01-31	346	350	342	342	216,000	316.67
1985-01-30	341	345	340	340	155,000	314.82
1985-01-29	347	350	340	345	166,000	319.44
1985-01-28	348	352	346	348	127,000	322.22
1985-01-26	346	350	346	348	113,000	322.22
1985-01-25	346	347	345	346	120,000	320.37
1985-01-24	347	347	340	341	53,000	315.74
1985-01-23	336	340	332	336	82,000	311.11
1985-01-22	350	350	345	345	51,000	319.44
1985-01-21	352	355	346	347	258,000	321.30
1985-01-19	350	352	348	352	120,000	325.93
1985-01-18	341	345	341	342	215,000	316.67
1985-01-17	344	345	339	340	288,000	314.82
1985-01-16	330	345	330	345	990,000	319.44
1985-01-14	334	334	328	329	289,000	304.63
1985-01-11	333	334	330	333	423,000	308.33
1985-01-10	337	340	330	333	1,070,000	308.33
1985-01-09	340	342	334	334	1,739,000	309.26
1985-01-08	341	342	341	341	92,000	315.74
1985-01-07	334	349	333	349	48,000	323.15
1985-01-05	334	335	334	335	5,000	310.19
1985-01-04	335	335	333	335	12,000	310.19

分割・併合履歴： [2024-06-27]1株→5株 [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

6361 荏原 の時系列データ [1985年度]

6361 荏原の時系列データ [1985年度]