6644 大崎電気工業(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	749	760	749	760	26,000	633.33
1985-12-27	757	760	725	725	48,000	604.17
1985-12-26	770	775	750	750	49,000	625
1985-12-25	775	780	760	760	144,000	633.33
1985-12-24	780	780	760	775	59,000	645.83
1985-12-23	751	783	740	775	99,000	645.83
1985-12-21	738	740	738	739	23,000	615.83
1985-12-20	750	755	745	745	64,000	620.83
1985-12-19	744	770	744	746	31,000	621.67
1985-12-18	742	750	742	744	19,000	620
1985-12-17	764	765	740	741	48,000	617.50
1985-12-16	773	773	760	770	23,000	641.67
1985-12-13	778	778	765	775	80,000	645.83
1985-12-12	792	795	768	768	214,000	640
1985-12-11	789	799	773	799	688,000	665.83
1985-12-10	761	794	761	785	1,137,000	654.17
1985-12-09	765	765	743	759	98,000	632.50
1985-12-07	744	760	744	759	191,000	632.50
1985-12-06	760	770	730	754	500,000	628.33
1985-12-05	720	765	720	765	870,000	637.50
1985-12-04	693	719	693	715	253,000	595.83
1985-12-03	689	695	675	690	106,000	575
1985-12-02	681	690	670	690	21,000	575
1985-11-30	671	680	670	680	12,000	566.67
1985-11-29	695	695	670	670	23,000	558.33
1985-11-28	680	690	680	686	30,000	571.67
1985-11-27	668	678	668	670	68,000	558.33
1985-11-26	690	690	665	666	33,000	555
1985-11-25	700	710	685	690	61,000	575
1985-11-22	666	695	666	690	76,000	575
1985-11-21	665	666	660	666	54,000	555
1985-11-20	665	666	660	666	56,000	555
1985-11-19	671	680	666	666	24,000	555
1985-11-18	684	684	666	666	19,000	555
1985-11-16	694	694	693	694	13,000	578.33
1985-11-15	699	699	689	694	22,000	578.33
1985-11-14	700	700	690	700	71,000	583.33
1985-11-13	714	714	702	710	91,000	591.67
1985-11-12	710	710	702	704	77,000	586.67
1985-11-11	720	720	705	710	195,000	591.67
1985-11-08	699	730	699	715	385,000	595.83
1985-11-07	672	689	672	689	143,000	574.17
1985-11-06	650	670	650	670	26,000	558.33
1985-11-05	660	670	659	670	6,000	558.33
1985-11-02	665	679	665	665	29,000	554.17
1985-11-01	661	661	651	655	9,000	545.83
1985-10-31	662	670	662	663	24,000	552.50
1985-10-30	652	662	650	662	35,000	551.67
1985-10-29	648	650	647	650	23,000	541.67
1985-10-28	678	678	678	678	93,000	565
1985-10-26	631	663	631	663	70,000	552.50
1985-10-25	650	664	650	664	13,000	553.33
1985-10-24	660	673	655	673	5,000	560.83
1985-10-23	670	675	660	675	17,000	562.50
1985-10-22	660	679	660	679	6,000	565.83
1985-10-21	695	695	680	690	25,000	575
1985-10-19	673	697	673	696	19,000	580
1985-10-18	678	699	660	683	42,000	569.17
1985-10-17	680	680	670	679	6,000	565.83
1985-10-16	680	680	680	680	33,000	566.67
1985-10-15	679	700	678	700	151,000	583.33
1985-10-14	685	685	680	680	14,000	566.67
1985-10-11	656	685	652	685	27,000	570.83
1985-10-09	657	679	657	665	51,000	554.17
1985-10-08	660	670	655	656	19,000	546.67
1985-10-07	682	682	670	670	21,000	558.33
1985-10-05	700	701	693	693	25,000	577.50
1985-10-04	705	705	696	700	96,000	583.33
1985-10-03	720	720	696	705	77,000	587.50
1985-10-02	730	731	700	720	313,000	600
1985-10-01	700	715	700	715	215,000	595.83
1985-09-30	710	711	689	689	76,000	574.17
1985-09-28	700	710	698	710	124,000	591.67
1985-09-27	677	709	674	700	348,000	583.33
1985-09-26	707	710	674	674	197,000	561.67
1985-09-25	725	727	705	717	131,000	597.50
1985-09-24	710	719	709	715	113,000	595.83
1985-09-21	685	700	685	700	39,000	583.33
1985-09-20	698	698	685	685	42,000	570.83
1985-09-19	690	710	685	690	105,000	575
1985-09-18	695	700	685	687	129,000	572.50
1985-09-17	714	714	675	675	140,000	562.50
1985-09-13	705	720	700	718	236,000	598.33
1985-09-12	685	703	680	695	162,000	579.17
1985-09-11	725	725	679	679	178,000	565.83
1985-09-10	730	749	715	715	476,000	595.83
1985-09-09	760	776	707	730	1,335,001	608.33
1985-09-07	729	748	728	748	1,278,001	623.33
1985-09-06	690	699	668	679	810,000	565.83
1985-09-05	635	700	631	670	1,075,000	558.33
1985-09-04	592	630	589	605	380,000	504.17
1985-09-03	568	580	568	572	106,000	476.67
1985-09-02	545	563	543	558	90,000	465
1985-08-31	544	544	544	544	1,000	453.33
1985-08-30	540	545	540	544	29,000	453.33
1985-08-29	539	543	536	543	31,000	452.50
1985-08-28	540	540	530	538	20,000	448.33
1985-08-27	565	566	525	525	31,000	437.50
1985-08-26	566	566	566	566	20,000	471.67
1985-08-24	519	526	519	526	12,000	438.33
1985-08-23	519	519	515	515	16,000	429.17
1985-08-22	510	517	510	516	18,000	430
1985-08-21	507	507	504	505	30,000	420.83
1985-08-20	507	507	503	503	20,000	419.17
1985-08-19	510	510	501	501	15,000	417.50
1985-08-17	510	510	510	510	4,000	425
1985-08-16	520	520	505	505	11,000	420.83
1985-08-15	525	525	520	525	19,000	437.50
1985-08-14	515	520	515	520	6,000	433.33
1985-08-13	515	515	510	510	3,000	425
1985-08-09	523	523	520	520	8,000	433.33
1985-08-08	525	525	521	523	16,000	435.83
1985-08-07	535	535	517	517	8,000	430.83
1985-08-06	515	535	515	535	10,000	445.83
1985-08-05	525	525	501	505	31,000	420.83
1985-08-03	525	525	520	520	5,000	433.33
1985-08-02	528	528	518	518	25,000	431.67
1985-08-01	510	520	510	518	33,000	431.67
1985-07-31	509	510	505	510	23,000	425
1985-07-30	510	510	510	510	21,000	425
1985-07-29	520	520	500	510	34,000	425
1985-07-27	511	511	502	510	11,000	425
1985-07-26	521	521	511	511	14,000	425.83
1985-07-25	536	536	530	530	27,000	441.67
1985-07-24	543	543	540	540	29,000	450
1985-07-23	544	546	543	546	14,000	455
1985-07-22	550	550	540	542	35,000	451.67
1985-07-19	556	565	550	550	20,000	458.33
1985-07-18	566	573	550	550	18,000	458.33
1985-07-17	560	570	560	561	18,000	467.50
1985-07-16	551	553	540	540	65,000	450
1985-07-15	550	550	541	541	25,000	450.83
1985-07-12	576	585	570	570	29,000	475
1985-07-11	575	575	572	572	19,000	476.67
1985-07-10	601	606	575	575	24,000	479.17
1985-07-09	576	603	575	600	82,000	500
1985-07-08	599	599	570	572	45,000	476.67
1985-07-06	580	601	580	601	20,000	500.83
1985-07-05	610	610	570	570	90,000	475
1985-07-04	640	655	620	620	114,000	516.67
1985-07-03	719	741	649	670	933,000	558.33
1985-07-02	625	715	625	709	1,307,001	590.83
1985-07-01	620	620	609	615	79,000	512.50
1985-06-29	599	600	598	600	24,000	500
1985-06-28	575	588	575	588	37,000	490
1985-06-27	584	584	570	570	5,000	475
1985-06-26	565	584	565	584	11,000	486.67
1985-06-25	557	565	557	565	6,000	470.83
1985-06-24	555	557	555	555	8,000	462.50
1985-06-22	556	556	556	556	2,000	463.33
1985-06-21	555	555	555	555	1,000	462.50
1985-06-20	570	570	553	560	3,000	466.67
1985-06-19	560	560	555	555	5,000	462.50
1985-06-18	560	560	560	560	1,000	466.67
1985-06-17	550	550	550	550	2,000	458.33
1985-06-15	560	560	560	560	1,000	466.67
1985-06-14	560	560	560	560	1,000	466.67
1985-06-13	569	578	569	578	10,000	481.67
1985-06-11	555	599	555	599	15,000	499.17
1985-06-10	551	555	551	555	6,000	462.50
1985-06-07	546	551	546	551	6,000	459.17
1985-06-06	536	541	535	541	7,000	450.83
1985-06-05	541	541	532	532	14,000	443.33
1985-06-04	541	541	531	541	14,000	450.83
1985-06-03	540	540	540	540	7,000	450
1985-06-01	550	550	547	547	23,000	455.83
1985-05-31	562	562	562	562	5,000	468.33
1985-05-30	557	559	557	559	12,000	465.83
1985-05-29	552	556	551	551	24,000	459.17
1985-05-28	555	561	551	551	23,000	459.17
1985-05-27	560	560	560	560	3,000	466.67
1985-05-25	555	555	555	555	8,000	462.50
1985-05-24	580	580	580	580	16,000	483.33
1985-05-23	583	583	583	583	2,000	485.83
1985-05-22	583	583	583	583	13,000	485.83
1985-05-21	590	600	590	593	30,000	494.17
1985-05-20	590	590	590	590	2,000	491.67
1985-05-18	593	593	590	590	10,000	491.67
1985-05-17	589	600	589	600	12,000	500
1985-05-16	580	590	580	590	8,000	491.67
1985-05-15	580	600	580	590	34,000	491.67
1985-05-14	600	600	590	590	3,000	491.67
1985-05-13	590	590	590	590	1,000	491.67
1985-05-10	592	592	590	590	7,000	491.67
1985-05-09	600	610	590	590	4,000	491.67
1985-05-08	590	600	590	600	7,000	500
1985-05-07	620	620	600	600	12,000	500
1985-05-04	630	630	630	630	5,000	525
1985-05-02	630	647	610	630	73,000	525
1985-05-01	625	645	620	630	100,000	525
1985-04-30	599	614	599	614	38,000	511.67
1985-04-26	553	556	553	556	8,000	463.33
1985-04-25	552	552	551	551	5,000	459.17
1985-04-24	552	552	552	552	2,000	460
1985-04-23	553	553	551	551	15,000	459.17
1985-04-22	570	572	551	551	15,000	459.17
1985-04-20	579	580	570	570	4,000	475
1985-04-19	560	570	560	570	3,000	475
1985-04-17	571	571	550	550	15,000	458.33
1985-04-16	580	580	570	570	4,000	475
1985-04-15	570	589	570	585	8,000	487.50
1985-04-11	570	572	561	561	4,000	467.50
1985-04-10	570	570	570	570	1,000	475
1985-04-09	552	580	552	580	3,000	483.33
1985-04-08	570	570	545	550	15,000	458.33
1985-04-06	583	583	570	580	4,000	483.33
1985-04-05	566	566	566	566	3,000	471.67
1985-04-04	546	555	546	546	15,000	455
1985-04-03	542	542	542	542	7,000	451.67
1985-04-02	580	580	565	565	16,000	470.83
1985-04-01	575	576	575	576	3,000	480
1985-03-30	585	585	585	585	9,000	487.50
1985-03-29	551	551	551	551	2,000	459.17
1985-03-28	550	551	550	551	11,000	459.17
1985-03-27	546	547	546	547	13,000	455.83
1985-03-26	540	542	540	542	32,000	451.67
1985-03-25	576	576	576	576	11,000	480
1985-03-23	585	586	585	586	3,000	488.33
1985-03-22	580	585	575	585	42,000	487.50
1985-03-20	579	580	579	580	26,000	483.33
1985-03-16	599	599	598	599	5,000	499.17
1985-03-15	600	603	600	600	22,000	500
1985-03-14	600	600	600	600	14,000	500
1985-03-13	593	600	593	600	18,000	500
1985-03-12	610	610	603	603	23,000	502.50
1985-03-11	620	620	610	610	144,000	508.33
1985-03-08	640	640	620	620	43,000	516.67
1985-03-07	640	640	640	640	8,000	533.33
1985-03-06	610	650	610	640	77,000	533.33
1985-03-05	606	610	596	604	30,000	503.33
1985-03-04	581	585	581	582	15,000	485
1985-03-02	579	580	573	580	15,000	483.33
1985-03-01	580	580	574	580	22,000	483.33
1985-02-28	574	575	574	575	35,000	479.17
1985-02-27	579	579	574	574	10,000	478.33
1985-02-26	579	579	579	579	28,000	482.50
1985-02-25	581	581	580	580	11,000	483.33
1985-02-23	580	590	580	580	15,000	483.33
1985-02-21	610	610	602	602	15,000	501.67
1985-02-20	607	607	605	605	10,000	504.17
1985-02-19	605	605	605	605	26,000	504.17
1985-02-18	606	606	605	605	7,000	504.17
1985-02-16	605	605	605	605	14,000	504.17
1985-02-15	605	605	605	605	26,000	504.17
1985-02-14	605	623	605	620	39,000	516.67
1985-02-13	605	605	600	605	32,000	504.17
1985-02-12	625	625	625	625	2,000	520.83
1985-02-08	605	615	605	615	15,000	512.50
1985-02-07	605	605	605	605	6,000	504.17
1985-02-06	596	596	595	595	5,000	495.83
1985-02-04	590	596	590	596	26,000	496.67
1985-02-02	600	600	590	590	10,000	491.67
1985-02-01	605	610	604	610	39,000	508.33
1985-01-31	620	620	610	610	25,000	508.33
1985-01-30	619	621	618	618	54,000	515
1985-01-29	620	620	618	620	27,000	516.67
1985-01-28	625	640	620	640	59,000	533.33
1985-01-26	625	625	625	625	3,000	520.83
1985-01-25	650	650	630	630	5,000	525
1985-01-24	640	650	640	650	20,000	541.67
1985-01-23	630	650	630	640	18,000	533.33
1985-01-22	626	631	626	631	3,000	525.83
1985-01-21	620	620	620	620	27,000	516.67
1985-01-19	645	645	645	645	52,000	537.50
1985-01-18	655	655	655	655	23,000	545.83
1985-01-17	666	666	665	665	45,000	554.17
1985-01-16	659	659	659	659	20,000	549.17
1985-01-14	659	659	659	659	14,000	549.17
1985-01-11	679	679	679	679	21,000	565.83
1985-01-10	630	649	630	649	5,000	540.83
1985-01-09	626	630	620	630	11,000	525
1985-01-08	620	630	618	618	72,000	515
1985-01-07	625	630	625	630	19,000	525
1985-01-05	640	640	640	640	21,000	533.33
1985-01-04	634	642	634	641	7,000	534.17

分割・併合履歴： [1991-09-25]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