6471 日本精工(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
1985-12-28	529	529	515	520	115,000	520
1985-12-27	520	526	520	521	192,000	521
1985-12-26	531	535	515	520	3,481,000	520
1985-12-25	527	533	520	530	3,383,000	530
1985-12-24	526	529	525	526	229,000	526
1985-12-23	535	535	525	526	256,000	526
1985-12-21	530	530	525	525	328,000	525
1985-12-20	525	530	520	529	223,000	529
1985-12-19	531	534	516	529	492,000	529
1985-12-18	535	538	525	535	658,000	535
1985-12-17	529	540	520	535	957,000	535
1985-12-16	523	525	510	519	582,000	519
1985-12-13	549	549	520	530	1,647,000	530
1985-12-12	552	552	542	549	998,000	549
1985-12-11	551	551	542	542	798,000	542
1985-12-10	552	556	536	542	1,261,000	542
1985-12-09	556	557	549	549	736,000	549
1985-12-07	552	559	549	558	2,475,000	558
1985-12-06	555	556	545	553	4,001,000	553
1985-12-05	521	543	520	543	2,257,000	543
1985-12-04	519	527	518	520	1,003,000	520
1985-12-03	522	523	513	518	1,008,000	518
1985-12-02	522	524	515	518	434,000	518
1985-11-30	525	530	520	520	1,384,000	520
1985-11-29	514	525	510	520	2,484,000	520
1985-11-28	485	505	485	504	1,311,000	504
1985-11-27	480	485	480	485	205,000	485
1985-11-26	486	490	475	479	154,000	479
1985-11-25	484	493	484	486	205,000	486
1985-11-22	484	485	478	483	528,000	483
1985-11-21	475	480	475	480	275,000	480
1985-11-20	477	480	476	478	145,000	478
1985-11-19	478	482	475	482	119,000	482
1985-11-18	470	485	470	483	143,000	483
1985-11-16	467	475	467	475	119,000	475
1985-11-15	472	475	471	475	105,000	475
1985-11-14	480	480	472	472	203,000	472
1985-11-13	481	484	479	480	255,000	480
1985-11-12	484	487	480	480	373,000	480
1985-11-11	480	482	480	480	67,000	480
1985-11-08	486	486	478	480	362,000	480
1985-11-07	486	490	480	480	437,000	480
1985-11-06	488	490	486	490	118,000	490
1985-11-05	493	493	486	488	161,000	488
1985-11-02	486	488	482	488	239,000	488
1985-11-01	488	494	488	488	195,000	488
1985-10-31	500	502	488	488	307,000	488
1985-10-30	491	505	491	500	431,000	500
1985-10-29	482	492	482	486	319,000	486
1985-10-28	486	492	485	492	405,000	492
1985-10-26	483	485	483	484	78,000	484
1985-10-25	495	498	488	488	382,000	488
1985-10-24	498	498	490	490	140,000	490
1985-10-23	490	500	490	500	293,000	500
1985-10-22	496	496	484	489	125,000	489
1985-10-21	497	501	496	497	268,000	497
1985-10-19	490	495	490	495	123,000	495
1985-10-18	496	499	490	490	283,000	490
1985-10-17	500	505	494	495	790,000	495
1985-10-16	467	504	467	504	942,000	504
1985-10-15	466	472	466	466	339,000	466
1985-10-14	470	472	468	471	236,000	471
1985-10-11	470	470	463	465	150,000	465
1985-10-09	466	470	461	470	163,000	470
1985-10-08	457	470	457	470	175,000	470
1985-10-07	455	460	455	458	117,000	458
1985-10-05	452	459	452	459	63,000	459
1985-10-04	460	465	457	457	247,000	457
1985-10-03	461	465	457	460	117,000	460
1985-10-02	450	456	450	456	124,000	456
1985-10-01	443	453	443	453	358,000	453
1985-09-30	450	450	445	448	372,000	448
1985-09-28	455	460	450	460	33,000	460
1985-09-27	456	458	450	450	255,000	450
1985-09-26	457	465	455	458	422,000	458
1985-09-25	470	475	451	455	670,000	455
1985-09-24	486	489	472	475	1,258,000	475
1985-09-21	476	480	475	476	267,000	476
1985-09-20	473	483	473	476	861,000	476
1985-09-19	476	476	471	472	297,000	472
1985-09-18	480	480	475	475	312,000	475
1985-09-17	495	495	485	487	357,000	487
1985-09-13	494	499	493	499	567,000	499
1985-09-12	489	492	482	489	433,000	489
1985-09-11	470	494	465	494	841,000	494
1985-09-10	460	460	453	459	298,000	459
1985-09-09	462	462	455	455	372,000	455
1985-09-07	452	455	452	452	79,000	452
1985-09-06	451	458	451	455	68,000	455
1985-09-05	451	455	450	451	259,000	451
1985-09-04	455	455	452	455	505,000	455
1985-09-03	455	457	454	455	361,000	455
1985-09-02	459	459	455	455	292,000	455
1985-08-31	459	460	458	458	508,000	458
1985-08-30	465	465	459	459	732,000	459
1985-08-29	465	465	461	465	217,000	465
1985-08-28	474	475	460	465	474,000	465
1985-08-27	461	475	461	474	105,000	474
1985-08-26	459	462	457	462	158,000	462
1985-08-24	459	461	457	460	394,000	460
1985-08-23	460	461	458	460	793,000	460
1985-08-22	460	461	458	460	454,000	460
1985-08-21	459	460	456	460	249,000	460
1985-08-20	459	463	455	456	896,000	456
1985-08-19	460	462	457	460	187,000	460
1985-08-17	460	465	455	456	311,000	456
1985-08-16	470	475	465	475	375,000	475
1985-08-15	462	471	462	467	403,000	467
1985-08-14	460	467	458	465	286,000	465
1985-08-13	452	461	450	461	787,000	461
1985-08-12	460	460	450	450	625,000	450
1985-08-09	466	470	462	462	221,000	462
1985-08-08	470	477	469	472	535,000	472
1985-08-07	461	479	460	475	707,000	475
1985-08-06	460	463	460	460	170,000	460
1985-08-05	460	465	460	464	259,000	464
1985-08-03	463	470	460	465	128,000	465
1985-08-02	465	475	465	465	534,000	465
1985-08-01	454	465	450	464	603,000	464
1985-07-31	458	459	450	450	624,000	450
1985-07-30	460	460	456	456	640,000	456
1985-07-29	460	463	455	460	335,000	460
1985-07-27	455	465	455	463	296,000	463
1985-07-26	460	460	453	460	530,000	460
1985-07-25	470	471	460	465	234,000	465
1985-07-24	470	473	470	471	293,000	471
1985-07-23	477	481	473	476	399,000	476
1985-07-22	485	489	475	477	205,000	477
1985-07-20	490	490	475	480	235,000	480
1985-07-19	491	496	490	492	238,000	492
1985-07-18	503	505	492	505	324,000	505
1985-07-17	490	503	490	503	507,000	503
1985-07-16	470	500	470	500	578,000	500
1985-07-15	497	501	473	475	517,000	475
1985-07-12	509	511	495	495	617,000	495
1985-07-11	511	515	511	513	154,000	513
1985-07-10	525	525	520	521	126,000	521
1985-07-09	520	527	520	521	76,000	521
1985-07-08	522	527	520	520	405,000	520
1985-07-06	521	530	521	527	196,000	527
1985-07-05	536	537	531	531	156,000	531
1985-07-04	536	542	535	536	367,000	536
1985-07-03	525	544	525	536	869,000	536
1985-07-02	517	525	516	525	439,000	525
1985-07-01	518	520	516	517	202,000	517
1985-06-29	520	520	515	516	167,000	516
1985-06-28	520	520	514	519	248,000	519
1985-06-27	511	520	511	514	342,000	514
1985-06-26	517	520	510	511	581,000	511
1985-06-25	509	525	506	525	265,000	525
1985-06-24	510	511	506	510	327,000	510
1985-06-22	510	510	505	506	272,000	506
1985-06-21	509	510	500	510	517,000	510
1985-06-20	507	509	505	505	218,000	505
1985-06-19	507	514	507	507	594,000	507
1985-06-18	522	525	515	515	393,000	515
1985-06-17	520	525	520	525	175,000	525
1985-06-15	521	524	521	522	116,000	522
1985-06-14	516	536	516	536	240,000	536
1985-06-13	515	524	515	520	45,000	520
1985-06-12	524	525	515	520	382,000	520
1985-06-11	520	524	515	524	201,000	524
1985-06-10	508	518	506	511	281,000	511
1985-06-07	518	520	510	510	321,000	510
1985-06-06	520	525	520	520	551,000	520
1985-06-05	506	525	506	524	399,000	524
1985-06-04	496	514	496	511	308,000	511
1985-06-03	525	526	503	504	678,000	504
1985-05-31	569	572	560	565	268,000	565
1985-05-30	575	575	570	572	228,000	572
1985-05-29	570	585	568	585	956,000	585
1985-05-28	573	580	573	573	199,000	573
1985-05-27	576	580	573	574	146,000	574
1985-05-25	573	575	571	572	140,000	572
1985-05-24	573	575	573	573	354,000	573
1985-05-23	583	584	578	580	510,000	580
1985-05-22	583	587	583	583	483,000	583
1985-05-21	585	590	582	583	569,000	583
1985-05-20	580	590	580	585	127,000	585
1985-05-18	572	580	572	580	338,000	580
1985-05-17	563	579	563	573	554,000	573
1985-05-16	560	570	560	560	214,000	560
1985-05-15	575	575	570	570	434,000	570
1985-05-14	581	581	577	579	719,000	579
1985-05-13	581	583	581	581	604,000	581
1985-05-10	582	584	581	581	351,000	581
1985-05-09	580	585	580	581	395,000	581
1985-05-08	580	589	580	580	572,000	580
1985-05-07	587	589	576	576	1,133,000	576
1985-05-04	586	590	585	587	765,000	587
1985-05-02	590	592	582	585	826,000	585
1985-05-01	592	595	590	590	1,285,000	590
1985-04-30	590	598	590	595	749,000	595
1985-04-27	595	598	594	594	263,000	594
1985-04-26	602	602	593	600	921,000	600
1985-04-25	600	605	596	603	312,000	603
1985-04-24	623	634	623	625	643,000	595.24
1985-04-23	640	640	623	623	828,000	593.33
1985-04-22	640	647	640	644	875,000	613.33
1985-04-20	622	650	622	640	325,000	609.52
1985-04-19	614	625	614	625	719,000	595.24
1985-04-18	625	630	623	624	520,000	594.29
1985-04-17	641	641	625	633	469,000	602.86
1985-04-16	647	650	646	650	850,000	619.05
1985-04-15	648	650	645	647	608,000	616.19
1985-04-12	658	658	650	650	582,000	619.05
1985-04-11	656	660	656	659	758,000	627.62
1985-04-10	651	663	651	660	311,000	628.57
1985-04-09	663	665	650	660	322,000	628.57
1985-04-08	663	669	663	663	220,000	631.43
1985-04-06	664	666	663	664	228,000	632.38
1985-04-05	667	667	663	665	716,000	633.33
1985-04-04	669	670	665	666	569,000	634.29
1985-04-03	675	676	663	670	1,025,000	638.10
1985-04-02	675	680	674	676	1,509,000	643.81
1985-04-01	665	685	665	679	1,191,000	646.67
1985-03-30	663	675	663	675	149,000	642.86
1985-03-29	670	678	669	673	736,000	640.95
1985-03-28	676	676	668	673	683,000	640.95
1985-03-27	674	680	665	670	1,780,000	638.10
1985-03-26	673	686	673	674	2,495,000	641.91
1985-03-25	668	673	666	670	2,022,000	638.10
1985-03-23	664	668	664	668	359,000	636.19
1985-03-22	668	670	665	665	958,000	633.33
1985-03-20	660	669	657	666	860,000	634.29
1985-03-19	656	661	655	657	449,000	625.71
1985-03-18	655	663	655	663	767,000	631.43
1985-03-16	669	669	657	660	775,000	628.57
1985-03-15	655	670	655	665	879,000	633.33
1985-03-14	654	657	651	655	722,000	623.81
1985-03-13	650	659	650	659	550,000	627.62
1985-03-12	658	658	648	650	388,000	619.05
1985-03-11	655	660	648	648	439,000	617.14
1985-03-08	655	658	655	655	1,074,000	623.81
1985-03-07	655	657	655	655	195,000	623.81
1985-03-06	668	670	656	664	459,000	632.38
1985-03-05	674	677	670	670	626,000	638.10
1985-03-04	658	678	658	678	684,000	645.71
1985-03-02	660	664	658	658	590,000	626.67
1985-03-01	660	669	651	660	711,000	628.57
1985-02-28	647	662	647	655	993,000	623.81
1985-02-27	645	649	645	649	592,000	618.10
1985-02-26	633	650	633	647	1,912,000	616.19
1985-02-25	645	645	643	643	388,000	612.38
1985-02-23	638	645	636	645	291,000	614.29
1985-02-22	636	642	636	640	264,000	609.52
1985-02-21	645	650	638	645	386,000	614.29
1985-02-20	635	645	635	645	385,000	614.29
1985-02-19	659	660	640	645	940,000	614.29
1985-02-18	643	660	640	650	482,000	619.05
1985-02-16	633	648	633	635	330,000	604.76
1985-02-15	620	635	620	635	1,229,000	604.76
1985-02-14	625	625	620	625	647,000	595.24
1985-02-13	627	627	620	625	378,000	595.24
1985-02-12	616	629	615	620	577,000	590.48
1985-02-08	625	630	617	625	842,000	595.24
1985-02-07	628	631	627	631	379,000	600.95
1985-02-06	630	638	625	630	271,000	600
1985-02-05	630	636	620	634	757,000	603.81
1985-02-04	638	642	630	636	406,000	605.71
1985-02-02	638	643	636	638	635,000	607.62
1985-02-01	643	643	639	640	980,000	609.52
1985-01-31	645	645	638	643	1,118,000	612.38
1985-01-30	639	647	638	645	774,000	614.29
1985-01-29	636	649	636	640	1,401,000	609.52
1985-01-28	627	648	627	636	1,087,000	605.71
1985-01-26	660	660	635	657	834,000	625.71
1985-01-25	657	668	656	665	746,000	633.33
1985-01-24	675	678	663	674	826,000	641.91
1985-01-23	692	693	675	681	1,248,000	648.57
1985-01-22	695	700	680	690	2,102,000	657.14
1985-01-21	686	689	677	685	711,000	652.38
1985-01-19	688	690	685	690	1,109,000	657.14
1985-01-18	685	702	680	690	5,381,000	657.14
1985-01-17	687	690	680	685	1,926,000	652.38
1985-01-16	677	693	677	693	3,044,000	660
1985-01-14	660	669	655	667	1,122,000	635.24
1985-01-11	656	678	655	660	2,074,000	628.57
1985-01-10	635	646	635	646	1,011,000	615.24
1985-01-09	636	640	630	635	2,355,000	604.76
1985-01-08	646	652	640	640	563,000	609.52
1985-01-07	640	655	625	655	727,000	623.81
1985-01-05	655	655	640	640	489,000	609.52
1985-01-04	653	666	652	658	158,000	626.67

分割・併合履歴： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株