6798 SMK(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 | 665 | 660 | 660 | 18,000 | 6,285.71 |
1985-12-27 | 665 | 675 | 665 | 666 | 12,000 | 6,342.86 |
1985-12-26 | 674 | 674 | 665 | 665 | 19,000 | 6,333.33 |
1985-12-25 | 675 | 679 | 671 | 679 | 22,000 | 6,466.67 |
1985-12-24 | 679 | 679 | 670 | 677 | 37,000 | 6,447.62 |
1985-12-23 | 679 | 679 | 665 | 670 | 14,000 | 6,380.95 |
1985-12-21 | 661 | 680 | 660 | 680 | 10,000 | 6,476.19 |
1985-12-20 | 680 | 680 | 651 | 652 | 29,000 | 6,209.52 |
1985-12-19 | 679 | 680 | 670 | 680 | 21,000 | 6,476.19 |
1985-12-18 | 690 | 690 | 680 | 680 | 24,000 | 6,476.19 |
1985-12-17 | 717 | 717 | 690 | 693 | 38,000 | 6,600 |
1985-12-16 | 721 | 726 | 716 | 716 | 32,000 | 6,819.05 |
1985-12-13 | 725 | 730 | 710 | 719 | 103,000 | 6,847.62 |
1985-12-12 | 737 | 738 | 725 | 725 | 161,000 | 6,904.76 |
1985-12-11 | 713 | 737 | 713 | 737 | 209,000 | 7,019.05 |
1985-12-10 | 695 | 713 | 690 | 713 | 206,000 | 6,790.48 |
1985-12-09 | 695 | 695 | 688 | 695 | 32,000 | 6,619.05 |
1985-12-07 | 690 | 690 | 682 | 685 | 21,000 | 6,523.81 |
1985-12-06 | 692 | 696 | 680 | 680 | 76,000 | 6,476.19 |
1985-12-05 | 670 | 682 | 665 | 680 | 101,000 | 6,476.19 |
1985-12-04 | 675 | 675 | 665 | 670 | 36,000 | 6,380.95 |
1985-12-03 | 680 | 680 | 674 | 675 | 25,000 | 6,428.57 |
1985-12-02 | 670 | 670 | 670 | 670 | 18,000 | 6,380.95 |
1985-11-30 | 675 | 675 | 665 | 665 | 17,000 | 6,333.33 |
1985-11-29 | 660 | 678 | 660 | 675 | 16,000 | 6,428.57 |
1985-11-28 | 670 | 670 | 660 | 660 | 40,000 | 6,285.71 |
1985-11-27 | 674 | 674 | 670 | 672 | 50,000 | 6,400 |
1985-11-26 | 678 | 678 | 665 | 678 | 46,000 | 6,457.14 |
1985-11-25 | 695 | 695 | 680 | 680 | 76,000 | 6,476.19 |
1985-11-22 | 690 | 690 | 680 | 690 | 133,000 | 6,571.43 |
1985-11-21 | 695 | 700 | 690 | 690 | 291,000 | 6,571.43 |
1985-11-20 | 658 | 690 | 655 | 685 | 290,000 | 6,523.81 |
1985-11-19 | 655 | 658 | 650 | 658 | 104,000 | 6,266.67 |
1985-11-18 | 649 | 655 | 645 | 655 | 84,000 | 6,238.10 |
1985-11-16 | 645 | 650 | 640 | 650 | 16,000 | 6,190.48 |
1985-11-15 | 649 | 649 | 635 | 640 | 22,000 | 6,095.24 |
1985-11-14 | 640 | 645 | 630 | 630 | 38,000 | 6,000 |
1985-11-13 | 640 | 650 | 640 | 640 | 40,000 | 6,095.24 |
1985-11-12 | 637 | 640 | 637 | 640 | 46,000 | 6,095.24 |
1985-11-11 | 645 | 645 | 637 | 638 | 23,000 | 6,076.19 |
1985-11-08 | 639 | 643 | 637 | 638 | 62,000 | 6,076.19 |
1985-11-07 | 634 | 641 | 630 | 638 | 31,000 | 6,076.19 |
1985-11-06 | 629 | 640 | 629 | 635 | 32,000 | 6,047.62 |
1985-11-05 | 640 | 640 | 626 | 627 | 22,000 | 5,971.43 |
1985-11-02 | 644 | 644 | 635 | 644 | 15,000 | 6,133.33 |
1985-11-01 | 650 | 650 | 643 | 643 | 43,000 | 6,123.81 |
1985-10-31 | 660 | 660 | 650 | 650 | 34,000 | 6,190.48 |
1985-10-30 | 659 | 660 | 648 | 650 | 53,000 | 6,190.48 |
1985-10-29 | 679 | 680 | 650 | 660 | 72,000 | 6,285.71 |
1985-10-28 | 660 | 680 | 651 | 680 | 95,000 | 6,476.19 |
1985-10-26 | 640 | 660 | 640 | 660 | 32,000 | 6,285.71 |
1985-10-25 | 660 | 660 | 638 | 638 | 75,000 | 6,076.19 |
1985-10-24 | 631 | 631 | 620 | 630 | 56,000 | 6,000 |
1985-10-23 | 630 | 640 | 630 | 635 | 55,000 | 6,047.62 |
1985-10-22 | 635 | 635 | 630 | 630 | 7,000 | 6,000 |
1985-10-21 | 631 | 640 | 625 | 625 | 44,000 | 5,952.38 |
1985-10-19 | 630 | 630 | 630 | 630 | 13,000 | 6,000 |
1985-10-18 | 635 | 635 | 631 | 632 | 29,000 | 6,019.05 |
1985-10-17 | 621 | 626 | 621 | 625 | 52,000 | 5,952.38 |
1985-10-16 | 610 | 620 | 601 | 620 | 20,000 | 5,904.76 |
1985-10-15 | 617 | 617 | 609 | 610 | 13,000 | 5,809.52 |
1985-10-14 | 618 | 618 | 615 | 616 | 10,000 | 5,866.67 |
1985-10-11 | 611 | 615 | 610 | 615 | 31,000 | 5,857.14 |
1985-10-09 | 604 | 610 | 603 | 610 | 24,000 | 5,809.52 |
1985-10-08 | 595 | 600 | 595 | 600 | 7,000 | 5,714.29 |
1985-10-07 | 601 | 601 | 595 | 595 | 19,000 | 5,666.67 |
1985-10-05 | 599 | 600 | 595 | 595 | 17,000 | 5,666.67 |
1985-10-04 | 600 | 600 | 600 | 600 | 2,000 | 5,714.29 |
1985-10-03 | 584 | 584 | 584 | 584 | 1,000 | 5,561.90 |
1985-10-02 | 580 | 583 | 580 | 583 | 12,000 | 5,552.38 |
1985-10-01 | 568 | 581 | 568 | 581 | 12,000 | 5,533.33 |
1985-09-30 | 566 | 567 | 565 | 565 | 10,000 | 5,380.95 |
1985-09-28 | 595 | 600 | 590 | 590 | 20,000 | 5,619.05 |
1985-09-27 | 600 | 600 | 596 | 596 | 9,000 | 5,676.19 |
1985-09-26 | 610 | 610 | 602 | 602 | 22,000 | 5,733.33 |
1985-09-25 | 627 | 627 | 608 | 608 | 28,000 | 5,790.48 |
1985-09-24 | 601 | 625 | 601 | 620 | 14,000 | 5,904.76 |
1985-09-21 | 599 | 600 | 596 | 600 | 6,000 | 5,714.29 |
1985-09-20 | 600 | 600 | 600 | 600 | 17,000 | 5,714.29 |
1985-09-19 | 605 | 610 | 595 | 595 | 25,000 | 5,666.67 |
1985-09-18 | 616 | 616 | 615 | 615 | 13,000 | 5,857.14 |
1985-09-17 | 622 | 622 | 615 | 615 | 9,000 | 5,857.14 |
1985-09-13 | 624 | 624 | 620 | 621 | 29,000 | 5,914.29 |
1985-09-12 | 621 | 622 | 619 | 620 | 34,000 | 5,904.76 |
1985-09-11 | 605 | 612 | 603 | 612 | 47,000 | 5,828.57 |
1985-09-10 | 601 | 607 | 600 | 605 | 66,000 | 5,761.90 |
1985-09-09 | 598 | 600 | 595 | 600 | 14,000 | 5,714.29 |
1985-09-07 | 600 | 600 | 596 | 596 | 24,000 | 5,676.19 |
1985-09-06 | 598 | 600 | 598 | 599 | 8,000 | 5,704.76 |
1985-09-05 | 596 | 600 | 596 | 596 | 20,000 | 5,676.19 |
1985-09-04 | 600 | 600 | 594 | 600 | 17,000 | 5,714.29 |
1985-09-03 | 601 | 601 | 600 | 600 | 25,000 | 5,714.29 |
1985-09-02 | 612 | 612 | 605 | 605 | 11,000 | 5,761.90 |
1985-08-31 | 612 | 612 | 611 | 612 | 12,000 | 5,828.57 |
1985-08-30 | 620 | 620 | 602 | 602 | 20,000 | 5,733.33 |
1985-08-29 | 605 | 621 | 600 | 620 | 29,000 | 5,904.76 |
1985-08-28 | 615 | 615 | 600 | 601 | 22,000 | 5,723.81 |
1985-08-27 | 618 | 618 | 610 | 615 | 20,000 | 5,857.14 |
1985-08-26 | 619 | 620 | 619 | 619 | 25,000 | 5,895.24 |
1985-08-24 | 620 | 621 | 619 | 619 | 9,000 | 5,895.24 |
1985-08-23 | 621 | 625 | 620 | 620 | 16,000 | 5,904.76 |
1985-08-22 | 621 | 621 | 620 | 620 | 5,000 | 5,904.76 |
1985-08-21 | 620 | 620 | 616 | 619 | 32,000 | 5,895.24 |
1985-08-20 | 620 | 620 | 615 | 619 | 44,000 | 5,895.24 |
1985-08-19 | 622 | 622 | 620 | 620 | 18,000 | 5,904.76 |
1985-08-17 | 620 | 630 | 620 | 620 | 3,000 | 5,904.76 |
1985-08-16 | 618 | 625 | 618 | 620 | 11,000 | 5,904.76 |
1985-08-15 | 640 | 640 | 635 | 635 | 13,000 | 6,047.62 |
1985-08-14 | 635 | 635 | 635 | 635 | 1,000 | 6,047.62 |
1985-08-13 | 615 | 618 | 615 | 618 | 9,000 | 5,885.71 |
1985-08-12 | 615 | 639 | 615 | 615 | 16,000 | 5,857.14 |
1985-08-09 | 630 | 630 | 605 | 605 | 7,000 | 5,761.90 |
1985-08-08 | 640 | 641 | 640 | 641 | 4,000 | 6,104.76 |
1985-08-07 | 647 | 661 | 640 | 640 | 26,000 | 6,095.24 |
1985-08-06 | 650 | 660 | 645 | 660 | 32,000 | 6,285.71 |
1985-08-05 | 645 | 650 | 645 | 650 | 27,000 | 6,190.48 |
1985-08-03 | 645 | 650 | 645 | 650 | 23,000 | 6,190.48 |
1985-08-02 | 655 | 655 | 654 | 655 | 11,000 | 6,238.10 |
1985-08-01 | 615 | 641 | 615 | 641 | 22,000 | 6,104.76 |
1985-07-31 | 605 | 610 | 605 | 610 | 8,000 | 5,809.52 |
1985-07-30 | 605 | 605 | 584 | 584 | 31,000 | 5,561.90 |
1985-07-29 | 619 | 619 | 610 | 610 | 5,000 | 5,809.52 |
1985-07-26 | 631 | 631 | 620 | 620 | 49,000 | 5,904.76 |
1985-07-25 | 632 | 640 | 631 | 631 | 43,000 | 6,009.52 |
1985-07-24 | 632 | 640 | 631 | 640 | 29,000 | 6,095.24 |
1985-07-23 | 640 | 650 | 631 | 631 | 9,000 | 6,009.52 |
1985-07-22 | 655 | 655 | 640 | 640 | 23,000 | 6,095.24 |
1985-07-20 | 669 | 669 | 665 | 665 | 58,000 | 6,333.33 |
1985-07-19 | 675 | 678 | 670 | 670 | 26,000 | 6,380.95 |
1985-07-18 | 680 | 680 | 671 | 675 | 20,000 | 6,428.57 |
1985-07-17 | 671 | 671 | 665 | 670 | 29,000 | 6,380.95 |
1985-07-16 | 674 | 674 | 670 | 670 | 12,000 | 6,380.95 |
1985-07-15 | 680 | 685 | 670 | 670 | 32,000 | 6,380.95 |
1985-07-12 | 666 | 681 | 665 | 680 | 33,000 | 6,476.19 |
1985-07-11 | 693 | 694 | 665 | 665 | 38,000 | 6,333.33 |
1985-07-10 | 690 | 692 | 690 | 692 | 17,000 | 6,590.48 |
1985-07-09 | 702 | 702 | 692 | 692 | 74,000 | 6,590.48 |
1985-07-08 | 702 | 710 | 701 | 702 | 44,000 | 6,685.71 |
1985-07-06 | 702 | 702 | 702 | 702 | 1,000 | 6,685.71 |
1985-07-05 | 700 | 706 | 690 | 700 | 35,000 | 6,666.67 |
1985-07-04 | 700 | 705 | 700 | 705 | 49,000 | 6,714.29 |
1985-07-03 | 702 | 710 | 702 | 710 | 46,000 | 6,761.90 |
1985-07-02 | 712 | 712 | 710 | 710 | 16,000 | 6,761.90 |
1985-07-01 | 706 | 706 | 700 | 702 | 51,000 | 6,685.71 |
1985-06-29 | 706 | 706 | 705 | 705 | 4,000 | 6,714.29 |
1985-06-28 | 701 | 710 | 701 | 705 | 10,000 | 6,714.29 |
1985-06-27 | 700 | 701 | 700 | 701 | 13,000 | 6,676.19 |
1985-06-26 | 709 | 709 | 700 | 700 | 16,000 | 6,666.67 |
1985-06-25 | 700 | 710 | 691 | 710 | 81,000 | 6,761.90 |
1985-06-24 | 695 | 699 | 695 | 699 | 23,000 | 6,657.14 |
1985-06-22 | 692 | 692 | 691 | 691 | 5,000 | 6,580.95 |
1985-06-21 | 699 | 699 | 690 | 690 | 102,000 | 6,571.43 |
1985-06-20 | 701 | 701 | 695 | 699 | 15,000 | 6,657.14 |
1985-06-19 | 700 | 702 | 700 | 700 | 48,000 | 6,666.67 |
1985-06-18 | 700 | 700 | 695 | 700 | 45,000 | 6,666.67 |
1985-06-17 | 701 | 703 | 700 | 701 | 24,000 | 6,676.19 |
1985-06-15 | 706 | 706 | 700 | 700 | 13,000 | 6,666.67 |
1985-06-14 | 720 | 720 | 705 | 705 | 15,000 | 6,714.29 |
1985-06-13 | 730 | 730 | 728 | 730 | 17,000 | 6,952.38 |
1985-06-12 | 740 | 740 | 730 | 730 | 15,000 | 6,952.38 |
1985-06-11 | 720 | 732 | 720 | 732 | 23,000 | 6,971.43 |
1985-06-10 | 720 | 725 | 720 | 720 | 19,000 | 6,857.14 |
1985-06-07 | 721 | 722 | 721 | 722 | 18,000 | 6,876.19 |
1985-06-06 | 730 | 730 | 729 | 730 | 15,000 | 6,952.38 |
1985-06-05 | 730 | 730 | 729 | 729 | 11,000 | 6,942.86 |
1985-06-04 | 737 | 737 | 700 | 700 | 17,000 | 6,666.67 |
1985-06-03 | 745 | 745 | 725 | 740 | 26,000 | 7,047.62 |
1985-06-01 | 760 | 760 | 741 | 741 | 13,000 | 7,057.14 |
1985-05-31 | 784 | 787 | 740 | 741 | 18,000 | 7,057.14 |
1985-05-30 | 760 | 790 | 760 | 789 | 72,000 | 7,514.29 |
1985-05-29 | 740 | 760 | 740 | 760 | 31,000 | 7,238.10 |
1985-05-28 | 750 | 750 | 748 | 750 | 18,000 | 7,142.86 |
1985-05-27 | 835 | 835 | 817 | 829 | 91,000 | 7,177.49 |
1985-05-25 | 843 | 843 | 830 | 832 | 44,000 | 7,203.46 |
1985-05-24 | 840 | 853 | 840 | 844 | 173,000 | 7,307.36 |
1985-05-23 | 830 | 855 | 830 | 831 | 89,000 | 7,194.81 |
1985-05-22 | 818 | 830 | 818 | 825 | 113,000 | 7,142.86 |
1985-05-21 | 820 | 825 | 818 | 825 | 39,000 | 7,142.86 |
1985-05-20 | 820 | 825 | 816 | 820 | 34,000 | 7,099.57 |
1985-05-18 | 814 | 815 | 810 | 810 | 37,000 | 7,012.99 |
1985-05-17 | 820 | 825 | 816 | 816 | 59,000 | 7,064.94 |
1985-05-16 | 820 | 825 | 820 | 825 | 147,000 | 7,142.86 |
1985-05-15 | 820 | 829 | 820 | 820 | 90,000 | 7,099.57 |
1985-05-14 | 812 | 815 | 809 | 815 | 44,000 | 7,056.28 |
1985-05-13 | 826 | 830 | 810 | 810 | 23,000 | 7,012.99 |
1985-05-10 | 828 | 828 | 820 | 820 | 56,000 | 7,099.57 |
1985-05-09 | 829 | 830 | 828 | 828 | 50,000 | 7,168.83 |
1985-05-08 | 828 | 830 | 828 | 828 | 33,000 | 7,168.83 |
1985-05-07 | 828 | 830 | 828 | 830 | 36,000 | 7,186.15 |
1985-05-04 | 828 | 830 | 825 | 830 | 30,000 | 7,186.15 |
1985-05-02 | 835 | 835 | 828 | 828 | 25,000 | 7,168.83 |
1985-05-01 | 821 | 840 | 820 | 828 | 27,000 | 7,168.83 |
1985-04-30 | 816 | 818 | 816 | 818 | 6,000 | 7,082.25 |
1985-04-27 | 821 | 821 | 815 | 815 | 17,000 | 7,056.28 |
1985-04-26 | 830 | 835 | 815 | 820 | 49,000 | 7,099.57 |
1985-04-25 | 798 | 825 | 798 | 815 | 60,000 | 7,056.28 |
1985-04-24 | 797 | 800 | 797 | 797 | 20,000 | 6,900.43 |
1985-04-23 | 796 | 800 | 796 | 800 | 21,000 | 6,926.41 |
1985-04-22 | 790 | 795 | 790 | 795 | 24,000 | 6,883.12 |
1985-04-20 | 805 | 805 | 800 | 800 | 5,000 | 6,926.41 |
1985-04-19 | 785 | 790 | 785 | 790 | 16,000 | 6,839.83 |
1985-04-18 | 795 | 815 | 795 | 795 | 48,000 | 6,883.12 |
1985-04-17 | 791 | 802 | 791 | 802 | 35,000 | 6,943.72 |
1985-04-16 | 810 | 810 | 790 | 790 | 40,000 | 6,839.83 |
1985-04-15 | 801 | 805 | 801 | 805 | 19,000 | 6,969.70 |
1985-04-12 | 811 | 811 | 806 | 806 | 31,000 | 6,978.35 |
1985-04-11 | 811 | 815 | 811 | 815 | 33,000 | 7,056.28 |
1985-04-10 | 811 | 815 | 811 | 815 | 19,000 | 7,056.28 |
1985-04-09 | 820 | 820 | 811 | 812 | 19,000 | 7,030.30 |
1985-04-08 | 811 | 815 | 811 | 811 | 38,000 | 7,021.65 |
1985-04-06 | 813 | 813 | 811 | 811 | 8,000 | 7,021.65 |
1985-04-05 | 808 | 813 | 807 | 811 | 28,000 | 7,021.65 |
1985-04-04 | 810 | 811 | 805 | 808 | 116,000 | 6,995.67 |
1985-04-03 | 820 | 820 | 810 | 810 | 77,000 | 7,012.99 |
1985-04-02 | 819 | 821 | 815 | 820 | 106,000 | 7,099.57 |
1985-04-01 | 811 | 820 | 811 | 820 | 97,000 | 7,099.57 |
1985-03-30 | 825 | 825 | 815 | 821 | 64,000 | 7,108.23 |
1985-03-29 | 825 | 829 | 825 | 825 | 29,000 | 7,142.86 |
1985-03-28 | 824 | 832 | 824 | 825 | 70,000 | 7,142.86 |
1985-03-27 | 832 | 832 | 825 | 825 | 54,000 | 7,142.86 |
1985-03-26 | 832 | 840 | 831 | 833 | 20,000 | 7,212.12 |
1985-03-25 | 825 | 831 | 825 | 831 | 22,000 | 7,194.81 |
1985-03-23 | 823 | 826 | 823 | 825 | 39,000 | 7,142.86 |
1985-03-22 | 822 | 825 | 822 | 823 | 23,000 | 7,125.54 |
1985-03-20 | 822 | 828 | 820 | 822 | 34,000 | 7,116.88 |
1985-03-19 | 822 | 823 | 820 | 820 | 41,000 | 7,099.57 |
1985-03-18 | 824 | 830 | 823 | 824 | 51,000 | 7,134.20 |
1985-03-16 | 825 | 825 | 822 | 822 | 18,000 | 7,116.88 |
1985-03-15 | 821 | 823 | 821 | 822 | 24,000 | 7,116.88 |
1985-03-14 | 820 | 821 | 815 | 820 | 33,000 | 7,099.57 |
1985-03-13 | 830 | 833 | 830 | 833 | 48,000 | 7,212.12 |
1985-03-12 | 815 | 830 | 815 | 830 | 121,000 | 7,186.15 |
1985-03-11 | 819 | 819 | 815 | 815 | 83,000 | 7,056.28 |
1985-03-08 | 818 | 820 | 818 | 819 | 32,000 | 7,090.91 |
1985-03-07 | 833 | 840 | 820 | 820 | 46,000 | 7,099.57 |
1985-03-06 | 835 | 835 | 830 | 833 | 18,000 | 7,212.12 |
1985-03-05 | 840 | 845 | 830 | 845 | 64,000 | 7,316.02 |
1985-03-04 | 835 | 840 | 835 | 840 | 46,000 | 7,272.73 |
1985-03-02 | 830 | 837 | 830 | 837 | 26,000 | 7,246.75 |
1985-03-01 | 808 | 830 | 808 | 830 | 37,000 | 7,186.15 |
1985-02-28 | 825 | 825 | 807 | 810 | 80,000 | 7,012.99 |
1985-02-27 | 815 | 816 | 805 | 815 | 57,000 | 7,056.28 |
1985-02-26 | 855 | 855 | 848 | 848 | 78,000 | 7,341.99 |
1985-02-25 | 857 | 857 | 850 | 855 | 20,000 | 7,402.60 |
1985-02-23 | 859 | 859 | 854 | 859 | 20,000 | 7,437.23 |
1985-02-22 | 865 | 865 | 850 | 860 | 49,000 | 7,445.89 |
1985-02-21 | 871 | 872 | 863 | 868 | 114,000 | 7,515.15 |
1985-02-20 | 859 | 883 | 859 | 872 | 272,000 | 7,549.78 |
1985-02-19 | 843 | 855 | 835 | 855 | 108,000 | 7,402.60 |
1985-02-18 | 840 | 848 | 835 | 843 | 185,000 | 7,298.70 |
1985-02-16 | 835 | 845 | 835 | 835 | 117,000 | 7,229.44 |
1985-02-15 | 815 | 835 | 810 | 825 | 262,000 | 7,142.86 |
1985-02-14 | 804 | 820 | 803 | 820 | 140,000 | 7,099.57 |
1985-02-13 | 808 | 808 | 803 | 805 | 139,000 | 6,969.70 |
1985-02-12 | 810 | 810 | 806 | 806 | 30,000 | 6,978.35 |
1985-02-08 | 810 | 810 | 807 | 810 | 66,000 | 7,012.99 |
1985-02-07 | 815 | 819 | 814 | 815 | 92,000 | 7,056.28 |
1985-02-06 | 825 | 825 | 815 | 819 | 127,000 | 7,090.91 |
1985-02-05 | 828 | 830 | 825 | 825 | 52,000 | 7,142.86 |
1985-02-04 | 836 | 836 | 828 | 830 | 170,000 | 7,186.15 |
1985-02-02 | 830 | 840 | 830 | 837 | 49,000 | 7,246.75 |
1985-02-01 | 840 | 840 | 830 | 840 | 34,000 | 7,272.73 |
1985-01-31 | 845 | 855 | 830 | 830 | 113,000 | 7,186.15 |
1985-01-30 | 835 | 845 | 835 | 845 | 39,000 | 7,316.02 |
1985-01-29 | 837 | 846 | 837 | 840 | 52,000 | 7,272.73 |
1985-01-28 | 840 | 840 | 837 | 837 | 135,000 | 7,246.75 |
1985-01-26 | 840 | 845 | 840 | 840 | 37,000 | 7,272.73 |
1985-01-25 | 840 | 845 | 839 | 839 | 79,000 | 7,264.07 |
1985-01-24 | 841 | 845 | 841 | 841 | 19,000 | 7,281.39 |
1985-01-23 | 840 | 850 | 839 | 841 | 79,000 | 7,281.39 |
1985-01-22 | 847 | 847 | 845 | 847 | 40,000 | 7,333.33 |
1985-01-21 | 840 | 840 | 837 | 837 | 51,000 | 7,246.75 |
1985-01-19 | 851 | 851 | 840 | 840 | 48,000 | 7,272.73 |
1985-01-18 | 854 | 854 | 840 | 850 | 54,000 | 7,359.31 |
1985-01-17 | 859 | 860 | 850 | 850 | 46,000 | 7,359.31 |
1985-01-16 | 860 | 868 | 859 | 860 | 70,000 | 7,445.89 |
1985-01-14 | 858 | 863 | 856 | 859 | 57,000 | 7,437.23 |
1985-01-11 | 850 | 869 | 850 | 855 | 158,000 | 7,402.60 |
1985-01-10 | 845 | 850 | 840 | 848 | 72,000 | 7,341.99 |
1985-01-09 | 815 | 845 | 815 | 842 | 87,000 | 7,290.04 |
1985-01-08 | 802 | 802 | 802 | 802 | 29,000 | 6,943.72 |
1985-01-07 | 792 | 800 | 791 | 792 | 32,000 | 6,857.14 |
1985-01-05 | 793 | 799 | 790 | 791 | 20,000 | 6,848.48 |
1985-01-04 | 798 | 800 | 795 | 800 | 18,000 | 6,926.41 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1990-09-25]1株→1.05株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-05-27]1株→1.1株