6376 日機装(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	665	673	665	665	8,000	583.33
1985-12-27	666	670	665	665	58,000	583.33
1985-12-26	680	680	661	665	40,000	583.33
1985-12-25	670	680	670	672	39,000	589.47
1985-12-24	690	697	681	681	46,000	597.37
1985-12-23	670	682	670	681	24,000	597.37
1985-12-21	685	688	685	687	23,000	602.63
1985-12-20	690	700	685	686	52,000	601.75
1985-12-19	685	700	685	687	48,000	602.63
1985-12-18	700	700	685	687	39,000	602.63
1985-12-17	710	710	685	696	137,000	610.53
1985-12-16	704	715	704	704	146,000	617.54
1985-12-13	705	707	700	704	110,000	617.54
1985-12-12	710	715	705	708	103,000	621.05
1985-12-11	708	712	695	701	250,000	614.91
1985-12-10	720	725	699	700	417,000	614.04
1985-12-09	710	723	710	719	310,000	630.70
1985-12-07	708	713	700	710	331,000	622.81
1985-12-06	711	711	705	709	339,000	621.93
1985-12-05	698	704	682	701	461,000	614.91
1985-12-04	680	698	670	698	431,000	612.28
1985-12-03	665	679	656	661	102,000	579.83
1985-12-02	670	680	663	664	80,000	582.46
1985-11-30	665	685	660	675	42,000	592.11
1985-11-29	674	680	665	665	55,000	583.33
1985-11-28	689	689	670	672	88,000	589.47
1985-11-27	633	692	633	690	255,000	605.26
1985-11-26	640	640	635	640	78,000	561.40
1985-11-25	647	650	635	640	40,000	561.40
1985-11-22	644	646	640	640	58,000	561.40
1985-11-21	645	654	641	642	28,000	563.16
1985-11-20	645	650	636	650	70,000	570.18
1985-11-19	636	637	635	635	27,000	557.02
1985-11-18	669	669	633	633	49,000	555.26
1985-11-16	654	660	636	659	34,000	578.07
1985-11-15	645	659	635	635	86,000	557.02
1985-11-14	661	664	644	644	37,000	564.91
1985-11-13	678	685	665	665	113,000	583.33
1985-11-12	675	679	665	670	109,000	587.72
1985-11-11	670	692	666	672	433,000	589.47
1985-11-08	660	693	659	665	823,000	583.33
1985-11-07	633	660	626	660	247,000	578.95
1985-11-06	618	632	613	625	85,000	548.25
1985-11-05	610	611	602	610	24,000	535.09
1985-11-02	610	610	600	609	20,000	534.21
1985-11-01	610	610	595	600	24,000	526.32
1985-10-31	590	605	587	605	50,000	530.70
1985-10-30	598	600	590	590	24,000	517.54
1985-10-29	587	598	587	596	99,000	522.81
1985-10-28	590	590	578	580	73,000	508.77
1985-10-26	598	598	585	586	12,000	514.04
1985-10-25	583	598	583	598	83,000	524.56
1985-10-24	585	585	580	582	57,000	510.53
1985-10-23	600	600	585	585	50,000	513.16
1985-10-22	605	605	589	595	123,000	521.93
1985-10-21	600	600	597	600	15,000	526.32
1985-10-19	595	600	595	597	9,000	523.68
1985-10-18	600	610	599	600	99,000	526.32
1985-10-17	608	610	600	600	52,000	526.32
1985-10-16	606	610	595	598	77,000	524.56
1985-10-15	605	605	600	600	89,000	526.32
1985-10-14	610	611	605	605	54,000	530.70
1985-10-11	600	618	600	610	38,000	535.09
1985-10-09	615	615	600	600	48,000	526.32
1985-10-08	609	618	605	605	13,000	530.70
1985-10-07	620	620	600	600	15,000	526.32
1985-10-05	628	630	620	620	27,000	543.86
1985-10-04	600	600	600	600	7,000	526.32
1985-10-03	584	594	576	594	12,000	521.05
1985-10-02	579	580	570	570	19,000	500
1985-10-01	566	580	561	562	53,000	492.98
1985-09-30	567	577	567	577	6,000	506.14
1985-09-28	582	582	560	566	12,000	496.49
1985-09-27	585	585	580	582	25,000	510.53
1985-09-26	600	601	595	595	38,000	521.93
1985-09-25	600	600	595	600	116,000	526.32
1985-09-24	615	615	601	610	38,000	535.09
1985-09-21	610	610	605	605	34,000	530.70
1985-09-20	620	620	609	620	81,000	543.86
1985-09-19	618	618	600	616	87,000	540.35
1985-09-18	622	625	615	615	64,000	539.47
1985-09-17	624	624	615	620	47,000	543.86
1985-09-13	620	624	615	622	60,000	545.61
1985-09-12	629	629	620	620	75,000	543.86
1985-09-11	630	630	620	620	42,000	543.86
1985-09-10	631	632	610	610	50,000	535.09
1985-09-09	650	650	630	635	96,000	557.02
1985-09-07	630	639	630	633	30,000	555.26
1985-09-06	634	634	630	630	177,000	552.63
1985-09-05	601	620	597	620	68,000	543.86
1985-09-04	601	610	595	600	62,000	526.32
1985-09-03	600	610	590	600	97,000	526.32
1985-09-02	620	620	595	595	64,000	521.93
1985-08-31	612	625	605	605	149,000	530.70
1985-08-30	610	612	605	610	104,000	535.09
1985-08-29	610	625	610	612	16,000	536.84
1985-08-28	623	623	610	610	72,000	535.09
1985-08-27	618	623	618	618	59,000	542.11
1985-08-26	606	630	606	616	65,000	540.35
1985-08-24	598	605	595	600	64,000	526.32
1985-08-23	586	586	581	585	49,000	513.16
1985-08-22	590	590	560	566	35,000	496.49
1985-08-21	575	587	565	587	57,000	514.91
1985-08-20	585	585	561	562	28,000	492.98
1985-08-19	590	591	585	585	25,000	513.16
1985-08-17	590	605	590	590	41,000	517.54
1985-08-16	585	590	581	588	67,000	515.79
1985-08-15	570	585	569	585	14,000	513.16
1985-08-14	550	572	550	570	27,000	500
1985-08-13	560	561	550	550	19,000	482.46
1985-08-12	571	573	560	560	84,000	491.23
1985-08-09	589	589	570	570	34,000	500
1985-08-08	595	595	590	591	29,000	518.42
1985-08-07	603	603	595	595	130,000	521.93
1985-08-06	604	604	570	600	32,000	526.32
1985-08-05	611	611	595	605	80,000	530.70
1985-08-03	607	608	600	601	97,000	527.19
1985-08-02	545	595	545	562	147,000	492.98
1985-08-01	545	550	526	526	74,000	461.40
1985-07-31	529	540	521	525	253,000	460.53
1985-07-30	535	540	531	532	76,000	466.67
1985-07-29	536	541	531	540	132,000	473.68
1985-07-27	524	550	524	540	68,000	473.68
1985-07-26	530	530	521	521	125,000	457.02
1985-07-25	552	552	520	520	110,000	456.14
1985-07-24	570	580	561	561	106,000	492.11
1985-07-23	585	595	580	580	240,000	508.77
1985-07-22	600	604	595	595	125,000	521.93
1985-07-20	605	610	600	600	139,000	526.32
1985-07-19	603	609	601	602	53,000	528.07
1985-07-18	621	625	600	600	80,000	526.32
1985-07-17	640	640	621	630	63,000	552.63
1985-07-16	610	630	600	630	34,000	552.63
1985-07-15	605	605	600	602	55,000	528.07
1985-07-12	610	619	610	611	75,000	535.97
1985-07-11	660	670	632	633	60,000	555.26
1985-07-10	667	670	658	660	145,000	578.95
1985-07-09	671	673	666	666	77,000	584.21
1985-07-08	681	681	676	681	121,000	597.37
1985-07-06	684	690	681	683	70,000	599.12
1985-07-05	700	700	683	683	82,000	599.12
1985-07-04	710	710	695	697	77,000	611.40
1985-07-03	700	725	691	724	89,000	635.09
1985-07-02	714	714	700	700	60,000	614.04
1985-07-01	700	704	700	704	27,000	617.54
1985-06-29	700	714	699	700	62,000	614.04
1985-06-28	729	730	704	710	72,000	622.81
1985-06-27	700	729	700	729	52,000	639.47
1985-06-26	709	709	699	700	99,000	614.04
1985-06-25	709	710	708	709	48,000	621.93
1985-06-24	709	738	699	699	106,000	613.16
1985-06-22	686	730	686	730	17,000	640.35
1985-06-21	700	700	680	680	126,000	596.49
1985-06-20	708	708	706	706	63,000	619.30
1985-06-19	705	719	698	707	41,000	620.18
1985-06-18	734	735	695	695	111,000	609.65
1985-06-17	745	748	726	732	102,000	642.11
1985-06-15	705	747	705	744	67,000	652.63
1985-06-14	739	744	709	715	129,000	627.19
1985-06-13	710	760	705	755	237,000	662.28
1985-06-12	683	700	678	699	82,000	613.16
1985-06-11	685	700	685	689	51,000	604.39
1985-06-10	685	695	685	695	137,000	609.65
1985-06-07	685	690	665	685	93,000	600.88
1985-06-06	696	700	688	692	150,000	607.02
1985-06-05	685	695	685	695	173,000	609.65
1985-06-04	685	695	680	690	121,000	605.26
1985-06-03	710	720	685	685	128,000	600.88
1985-06-01	703	710	697	710	29,000	622.81
1985-05-31	706	711	695	710	202,000	622.81
1985-05-30	707	708	699	703	265,000	616.67
1985-05-29	735	736	710	710	168,000	622.81
1985-05-28	737	740	735	735	159,000	644.74
1985-05-27	730	740	730	735	59,000	644.74
1985-05-25	751	751	730	740	69,000	649.12
1985-05-24	753	753	751	751	128,000	658.77
1985-05-23	752	760	750	751	181,000	658.77
1985-05-22	757	775	755	755	127,000	662.28
1985-05-21	755	759	751	755	135,000	662.28
1985-05-20	770	770	751	751	76,000	658.77
1985-05-18	755	769	751	765	169,000	671.05
1985-05-17	780	795	770	775	328,000	679.83
1985-05-16	756	775	746	775	155,000	679.83
1985-05-15	764	770	746	746	126,000	654.39
1985-05-14	760	780	740	740	275,000	649.12
1985-05-13	750	770	739	769	187,000	674.56
1985-05-10	781	793	770	780	443,000	684.21
1985-05-09	800	805	761	779	842,000	683.33
1985-05-08	741	776	738	776	870,000	680.70
1985-05-07	715	730	710	723	144,000	634.21
1985-05-04	701	702	695	695	57,000	609.65
1985-05-02	700	705	690	693	81,000	607.90
1985-05-01	710	720	700	705	118,000	618.42
1985-04-30	719	719	696	700	44,000	614.04
1985-04-27	710	719	703	715	103,000	627.19
1985-04-26	695	710	695	710	166,000	622.81
1985-04-25	710	719	705	705	66,000	618.42
1985-04-24	705	710	700	709	64,000	621.93
1985-04-23	693	703	693	695	104,000	609.65
1985-04-22	730	730	698	700	79,000	614.04
1985-04-20	706	720	700	720	89,000	631.58
1985-04-19	692	729	692	694	136,000	608.77
1985-04-18	740	740	690	720	146,000	631.58
1985-04-17	695	740	690	740	127,000	649.12
1985-04-16	720	725	670	685	150,000	600.88
1985-04-15	730	740	711	718	129,000	629.83
1985-04-12	731	740	710	740	439,000	649.12
1985-04-11	740	751	740	741	434,000	650
1985-04-10	755	760	746	750	254,000	657.90
1985-04-09	771	771	755	760	183,000	666.67
1985-04-08	775	775	766	770	129,000	675.44
1985-04-06	779	781	766	770	182,000	675.44
1985-04-05	805	810	771	789	271,000	692.11
1985-04-04	824	830	799	815	543,000	714.91
1985-04-03	836	836	815	830	1,308,000	728.07
1985-04-02	789	820	785	816	895,000	715.79
1985-04-01	770	790	759	790	280,000	692.98
1985-03-30	765	780	750	780	114,000	684.21
1985-03-29	780	789	773	773	392,000	678.07
1985-03-28	797	798	775	793	285,000	695.61
1985-03-27	800	807	771	794	685,000	696.49
1985-03-26	800	800	780	794	292,000	696.49
1985-03-25	759	810	749	810	442,000	710.53
1985-03-23	765	766	751	764	314,000	670.18
1985-03-22	805	808	775	775	296,000	679.83
1985-03-20	801	815	785	808	540,000	708.77
1985-03-19	838	839	802	819	643,000	718.42
1985-03-18	820	849	811	830	1,332,000	728.07
1985-03-16	820	830	800	800	1,021,000	701.75
1985-03-15	775	843	770	830	3,268,000	728.07
1985-03-14	770	788	751	775	2,566,000	679.83
1985-03-13	734	785	730	780	4,443,000	684.21
1985-03-12	698	724	690	724	794,000	635.09
1985-03-11	698	698	685	688	194,000	603.51
1985-03-08	699	699	690	698	181,000	612.28
1985-03-07	711	714	690	706	556,000	619.30
1985-03-06	705	708	690	706	456,000	619.30
1985-03-05	719	720	686	690	591,000	605.26
1985-03-04	712	725	708	720	791,000	631.58
1985-03-02	690	710	690	692	380,000	607.02
1985-03-01	724	738	698	700	2,500,000	614.04
1985-02-28	698	727	691	719	4,466,000	630.70
1985-02-27	684	695	675	683	2,000,000	599.12
1985-02-26	650	680	650	666	1,790,000	584.21
1985-02-25	640	648	629	640	192,000	561.40
1985-02-23	640	648	630	648	202,000	568.42
1985-02-22	633	640	627	640	301,000	561.40
1985-02-21	640	644	629	639	236,000	560.53
1985-02-20	650	650	639	643	277,000	564.04
1985-02-19	665	665	640	640	311,000	561.40
1985-02-18	648	660	636	660	274,000	578.95
1985-02-16	645	653	631	650	333,000	570.18
1985-02-15	666	677	625	658	656,000	577.19
1985-02-14	679	679	655	656	1,186,000	575.44
1985-02-13	683	686	666	682	4,340,000	598.25
1985-02-12	623	663	620	653	3,439,000	572.81
1985-02-08	630	633	610	618	1,767,000	542.11
1985-02-07	599	619	591	619	1,911,000	542.98
1985-02-06	575	575	559	567	451,000	497.37
1985-02-05	565	581	565	575	448,000	504.39
1985-02-04	590	595	559	570	669,000	500
1985-02-02	596	600	580	580	512,000	508.77
1985-02-01	629	636	586	586	4,362,000	514.04
1985-01-31	600	630	595	626	7,203,000	549.12
1985-01-30	550	584	541	578	4,098,000	507.02
1985-01-29	548	560	543	550	1,330,000	482.46
1985-01-28	550	550	536	540	802,000	473.68
1985-01-26	545	545	530	542	897,000	475.44
1985-01-25	520	539	518	535	1,174,000	469.30
1985-01-24	514	515	511	515	259,000	451.75
1985-01-23	512	512	502	510	313,000	447.37
1985-01-22	510	510	501	502	50,000	440.35
1985-01-21	519	519	510	510	25,000	447.37
1985-01-19	510	520	509	519	76,000	455.26
1985-01-18	510	510	500	505	72,000	442.98
1985-01-17	507	509	501	501	80,000	439.47
1985-01-16	495	510	470	509	172,000	446.49
1985-01-14	495	500	490	495	80,000	434.21
1985-01-11	485	495	485	495	41,000	434.21
1985-01-10	480	485	478	480	48,000	421.05
1985-01-09	475	484	472	484	81,000	424.56
1985-01-08	493	493	470	470	30,000	412.28
1985-01-07	495	499	490	498	59,000	436.84

分割・併合履歴： [1989-09-26]1株→1.14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