7769 リズム(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 | 338 | 340 | 333 | 334 | 85,000 | 3,036.36 |
1985-12-27 | 332 | 335 | 330 | 333 | 81,000 | 3,027.27 |
1985-12-26 | 334 | 340 | 331 | 331 | 79,000 | 3,009.09 |
1985-12-25 | 334 | 340 | 332 | 334 | 108,000 | 3,036.36 |
1985-12-24 | 335 | 337 | 331 | 333 | 62,000 | 3,027.27 |
1985-12-23 | 336 | 340 | 336 | 337 | 62,000 | 3,063.64 |
1985-12-21 | 340 | 341 | 340 | 340 | 52,000 | 3,090.91 |
1985-12-20 | 345 | 345 | 341 | 341 | 57,000 | 3,100 |
1985-12-19 | 346 | 348 | 343 | 343 | 62,000 | 3,118.18 |
1985-12-18 | 355 | 355 | 348 | 348 | 64,000 | 3,163.64 |
1985-12-17 | 360 | 360 | 355 | 360 | 40,000 | 3,272.73 |
1985-12-16 | 349 | 359 | 347 | 358 | 98,000 | 3,254.55 |
1985-12-13 | 346 | 350 | 345 | 345 | 110,000 | 3,136.36 |
1985-12-12 | 349 | 354 | 345 | 354 | 96,000 | 3,218.18 |
1985-12-11 | 342 | 347 | 341 | 344 | 83,000 | 3,127.27 |
1985-12-10 | 353 | 353 | 341 | 341 | 191,000 | 3,100 |
1985-12-09 | 350 | 355 | 350 | 350 | 94,000 | 3,181.82 |
1985-12-07 | 358 | 358 | 350 | 351 | 94,000 | 3,190.91 |
1985-12-06 | 364 | 364 | 356 | 358 | 172,000 | 3,254.55 |
1985-12-05 | 358 | 365 | 352 | 359 | 216,000 | 3,263.64 |
1985-12-04 | 354 | 355 | 350 | 355 | 201,000 | 3,227.27 |
1985-12-03 | 365 | 365 | 354 | 354 | 288,000 | 3,218.18 |
1985-12-02 | 368 | 368 | 362 | 364 | 283,000 | 3,309.09 |
1985-11-30 | 364 | 368 | 360 | 368 | 267,000 | 3,345.45 |
1985-11-29 | 372 | 375 | 361 | 365 | 508,000 | 3,318.18 |
1985-11-28 | 399 | 406 | 377 | 377 | 4,298,000 | 3,427.27 |
1985-11-27 | 377 | 403 | 370 | 395 | 7,019,999 | 3,590.91 |
1985-11-26 | 345 | 375 | 340 | 372 | 1,177,000 | 3,381.82 |
1985-11-25 | 345 | 350 | 345 | 345 | 210,000 | 3,136.36 |
1985-11-22 | 330 | 347 | 329 | 341 | 252,000 | 3,100 |
1985-11-21 | 333 | 333 | 328 | 328 | 62,000 | 2,981.82 |
1985-11-20 | 320 | 330 | 319 | 328 | 50,000 | 2,981.82 |
1985-11-19 | 323 | 323 | 320 | 320 | 42,000 | 2,909.09 |
1985-11-18 | 322 | 323 | 321 | 323 | 24,000 | 2,936.36 |
1985-11-16 | 321 | 321 | 320 | 321 | 80,000 | 2,918.18 |
1985-11-15 | 323 | 323 | 320 | 321 | 43,000 | 2,918.18 |
1985-11-14 | 318 | 323 | 317 | 323 | 59,000 | 2,936.36 |
1985-11-13 | 320 | 322 | 318 | 318 | 207,000 | 2,890.91 |
1985-11-12 | 328 | 328 | 323 | 323 | 44,000 | 2,936.36 |
1985-11-11 | 325 | 330 | 325 | 328 | 96,000 | 2,981.82 |
1985-11-08 | 321 | 325 | 320 | 320 | 90,000 | 2,909.09 |
1985-11-07 | 330 | 330 | 323 | 324 | 129,000 | 2,945.45 |
1985-11-06 | 321 | 333 | 321 | 326 | 49,000 | 2,963.64 |
1985-11-05 | 320 | 325 | 320 | 320 | 25,000 | 2,909.09 |
1985-11-02 | 319 | 323 | 318 | 318 | 109,000 | 2,890.91 |
1985-11-01 | 317 | 325 | 317 | 322 | 201,000 | 2,927.27 |
1985-10-31 | 332 | 332 | 314 | 327 | 253,000 | 2,972.73 |
1985-10-30 | 344 | 345 | 337 | 337 | 65,000 | 3,063.64 |
1985-10-29 | 351 | 351 | 341 | 341 | 62,000 | 3,100 |
1985-10-28 | 340 | 353 | 340 | 348 | 50,000 | 3,163.64 |
1985-10-26 | 343 | 344 | 340 | 340 | 84,000 | 3,090.91 |
1985-10-25 | 340 | 345 | 340 | 343 | 94,000 | 3,118.18 |
1985-10-24 | 339 | 339 | 336 | 336 | 50,000 | 3,054.55 |
1985-10-23 | 339 | 344 | 338 | 340 | 40,000 | 3,090.91 |
1985-10-22 | 341 | 345 | 336 | 336 | 62,000 | 3,054.55 |
1985-10-21 | 345 | 345 | 340 | 345 | 25,000 | 3,136.36 |
1985-10-19 | 340 | 340 | 340 | 340 | 13,000 | 3,090.91 |
1985-10-18 | 346 | 346 | 340 | 340 | 57,000 | 3,090.91 |
1985-10-17 | 351 | 357 | 346 | 346 | 71,000 | 3,145.45 |
1985-10-16 | 348 | 348 | 346 | 347 | 39,000 | 3,154.55 |
1985-10-15 | 350 | 350 | 346 | 347 | 47,000 | 3,154.55 |
1985-10-14 | 347 | 357 | 345 | 345 | 117,000 | 3,136.36 |
1985-10-11 | 341 | 365 | 341 | 362 | 221,000 | 3,290.91 |
1985-10-09 | 338 | 345 | 338 | 345 | 164,000 | 3,136.36 |
1985-10-08 | 335 | 337 | 331 | 337 | 110,000 | 3,063.64 |
1985-10-07 | 331 | 336 | 331 | 335 | 23,000 | 3,045.45 |
1985-10-05 | 324 | 330 | 324 | 330 | 87,000 | 3,000 |
1985-10-04 | 323 | 328 | 323 | 323 | 48,000 | 2,936.36 |
1985-10-03 | 329 | 329 | 320 | 321 | 112,000 | 2,918.18 |
1985-10-02 | 330 | 331 | 326 | 326 | 40,000 | 2,963.64 |
1985-10-01 | 321 | 330 | 320 | 330 | 124,000 | 3,000 |
1985-09-30 | 325 | 326 | 321 | 326 | 51,000 | 2,963.64 |
1985-09-28 | 326 | 326 | 323 | 325 | 38,000 | 2,954.55 |
1985-09-27 | 326 | 326 | 325 | 325 | 30,000 | 2,954.55 |
1985-09-26 | 330 | 335 | 325 | 325 | 34,000 | 2,954.55 |
1985-09-25 | 335 | 335 | 320 | 320 | 113,000 | 2,909.09 |
1985-09-24 | 332 | 336 | 332 | 332 | 45,000 | 3,018.18 |
1985-09-21 | 331 | 340 | 330 | 337 | 89,000 | 3,063.64 |
1985-09-20 | 344 | 344 | 339 | 341 | 57,000 | 3,100 |
1985-09-19 | 345 | 349 | 344 | 344 | 76,000 | 3,127.27 |
1985-09-18 | 348 | 350 | 345 | 350 | 61,000 | 3,181.82 |
1985-09-17 | 355 | 355 | 350 | 350 | 36,000 | 3,181.82 |
1985-09-13 | 356 | 358 | 351 | 355 | 31,000 | 3,227.27 |
1985-09-12 | 363 | 367 | 359 | 359 | 168,000 | 3,263.64 |
1985-09-11 | 360 | 365 | 350 | 365 | 156,000 | 3,318.18 |
1985-09-10 | 360 | 360 | 355 | 356 | 58,000 | 3,236.36 |
1985-09-09 | 358 | 371 | 352 | 360 | 252,000 | 3,272.73 |
1985-09-07 | 346 | 348 | 339 | 348 | 80,000 | 3,163.64 |
1985-09-06 | 352 | 358 | 347 | 348 | 46,000 | 3,163.64 |
1985-09-05 | 358 | 358 | 345 | 347 | 81,000 | 3,154.55 |
1985-09-04 | 361 | 363 | 350 | 358 | 248,000 | 3,254.55 |
1985-09-03 | 355 | 365 | 355 | 363 | 593,000 | 3,300 |
1985-09-02 | 347 | 360 | 345 | 360 | 192,000 | 3,272.73 |
1985-08-31 | 342 | 345 | 342 | 345 | 97,000 | 3,136.36 |
1985-08-30 | 327 | 340 | 326 | 340 | 139,000 | 3,090.91 |
1985-08-29 | 331 | 331 | 330 | 330 | 37,000 | 3,000 |
1985-08-28 | 330 | 331 | 328 | 331 | 116,000 | 3,009.09 |
1985-08-27 | 328 | 330 | 326 | 326 | 68,000 | 2,963.64 |
1985-08-26 | 328 | 331 | 325 | 331 | 55,000 | 3,009.09 |
1985-08-24 | 331 | 331 | 325 | 327 | 41,000 | 2,972.73 |
1985-08-23 | 324 | 331 | 324 | 331 | 69,000 | 3,009.09 |
1985-08-22 | 328 | 334 | 323 | 323 | 197,000 | 2,936.36 |
1985-08-21 | 331 | 337 | 325 | 325 | 71,000 | 2,954.55 |
1985-08-20 | 337 | 337 | 330 | 330 | 22,000 | 3,000 |
1985-08-19 | 334 | 340 | 334 | 337 | 24,000 | 3,063.64 |
1985-08-17 | 327 | 329 | 325 | 329 | 12,000 | 2,990.91 |
1985-08-16 | 325 | 330 | 325 | 326 | 46,000 | 2,963.64 |
1985-08-15 | 320 | 320 | 320 | 320 | 52,000 | 2,909.09 |
1985-08-14 | 325 | 325 | 320 | 320 | 112,000 | 2,909.09 |
1985-08-13 | 330 | 330 | 325 | 325 | 41,000 | 2,954.55 |
1985-08-12 | 330 | 331 | 330 | 330 | 17,000 | 3,000 |
1985-08-09 | 330 | 330 | 328 | 330 | 18,000 | 3,000 |
1985-08-08 | 329 | 335 | 329 | 330 | 19,000 | 3,000 |
1985-08-07 | 327 | 330 | 327 | 328 | 124,000 | 2,981.82 |
1985-08-06 | 325 | 328 | 325 | 326 | 40,000 | 2,963.64 |
1985-08-05 | 325 | 330 | 325 | 326 | 47,000 | 2,963.64 |
1985-08-03 | 325 | 330 | 322 | 330 | 18,000 | 3,000 |
1985-08-02 | 331 | 335 | 329 | 331 | 35,000 | 3,009.09 |
1985-08-01 | 335 | 335 | 335 | 335 | 62,000 | 3,045.45 |
1985-07-31 | 317 | 321 | 317 | 319 | 64,000 | 2,900 |
1985-07-30 | 317 | 320 | 317 | 317 | 75,000 | 2,881.82 |
1985-07-29 | 321 | 321 | 317 | 317 | 94,000 | 2,881.82 |
1985-07-27 | 318 | 318 | 316 | 316 | 69,000 | 2,872.73 |
1985-07-26 | 325 | 325 | 320 | 320 | 87,000 | 2,909.09 |
1985-07-25 | 328 | 328 | 325 | 327 | 68,000 | 2,972.73 |
1985-07-24 | 330 | 332 | 328 | 328 | 88,000 | 2,981.82 |
1985-07-23 | 331 | 335 | 330 | 332 | 83,000 | 3,018.18 |
1985-07-22 | 330 | 331 | 330 | 330 | 61,000 | 3,000 |
1985-07-20 | 330 | 330 | 330 | 330 | 36,000 | 3,000 |
1985-07-19 | 332 | 337 | 330 | 330 | 61,000 | 3,000 |
1985-07-18 | 338 | 340 | 331 | 340 | 74,000 | 3,090.91 |
1985-07-17 | 340 | 340 | 328 | 328 | 88,000 | 2,981.82 |
1985-07-16 | 321 | 336 | 321 | 336 | 76,000 | 3,054.55 |
1985-07-15 | 321 | 321 | 320 | 321 | 329,000 | 2,918.18 |
1985-07-12 | 335 | 335 | 320 | 321 | 192,000 | 2,918.18 |
1985-07-11 | 340 | 345 | 335 | 335 | 120,000 | 3,045.45 |
1985-07-10 | 341 | 345 | 340 | 340 | 83,000 | 3,090.91 |
1985-07-09 | 346 | 347 | 345 | 345 | 96,000 | 3,136.36 |
1985-07-08 | 351 | 351 | 346 | 347 | 97,000 | 3,154.55 |
1985-07-06 | 350 | 350 | 348 | 349 | 121,000 | 3,172.73 |
1985-07-05 | 351 | 351 | 351 | 351 | 95,000 | 3,190.91 |
1985-07-04 | 355 | 355 | 350 | 355 | 29,000 | 3,227.27 |
1985-07-03 | 354 | 355 | 350 | 350 | 122,000 | 3,181.82 |
1985-07-02 | 355 | 355 | 353 | 355 | 57,000 | 3,227.27 |
1985-07-01 | 353 | 354 | 352 | 353 | 65,000 | 3,209.09 |
1985-06-29 | 358 | 358 | 350 | 351 | 37,000 | 3,190.91 |
1985-06-28 | 346 | 355 | 346 | 355 | 85,000 | 3,227.27 |
1985-06-27 | 350 | 350 | 346 | 346 | 9,000 | 3,145.45 |
1985-06-26 | 350 | 355 | 346 | 346 | 76,000 | 3,145.45 |
1985-06-25 | 352 | 355 | 348 | 350 | 58,000 | 3,181.82 |
1985-06-24 | 348 | 358 | 347 | 347 | 87,000 | 3,154.55 |
1985-06-22 | 350 | 350 | 345 | 350 | 77,000 | 3,181.82 |
1985-06-21 | 350 | 350 | 345 | 345 | 63,000 | 3,136.36 |
1985-06-20 | 348 | 350 | 345 | 345 | 116,000 | 3,136.36 |
1985-06-19 | 351 | 355 | 350 | 350 | 55,000 | 3,181.82 |
1985-06-18 | 355 | 355 | 350 | 350 | 100,000 | 3,181.82 |
1985-06-17 | 357 | 359 | 355 | 357 | 43,000 | 3,245.45 |
1985-06-15 | 359 | 359 | 355 | 356 | 48,000 | 3,236.36 |
1985-06-14 | 351 | 359 | 351 | 359 | 38,000 | 3,263.64 |
1985-06-13 | 352 | 354 | 350 | 350 | 31,000 | 3,181.82 |
1985-06-12 | 355 | 360 | 350 | 350 | 69,000 | 3,181.82 |
1985-06-11 | 348 | 350 | 347 | 350 | 35,000 | 3,181.82 |
1985-06-10 | 348 | 350 | 348 | 348 | 39,000 | 3,163.64 |
1985-06-07 | 351 | 355 | 347 | 355 | 60,000 | 3,227.27 |
1985-06-06 | 347 | 355 | 346 | 351 | 82,000 | 3,190.91 |
1985-06-05 | 348 | 348 | 346 | 348 | 68,000 | 3,163.64 |
1985-06-04 | 345 | 350 | 345 | 345 | 57,000 | 3,136.36 |
1985-06-03 | 345 | 350 | 343 | 345 | 95,000 | 3,136.36 |
1985-06-01 | 350 | 350 | 342 | 345 | 95,000 | 3,136.36 |
1985-05-31 | 355 | 355 | 350 | 355 | 113,000 | 3,227.27 |
1985-05-30 | 357 | 360 | 355 | 355 | 93,000 | 3,227.27 |
1985-05-29 | 363 | 363 | 357 | 361 | 107,000 | 3,281.82 |
1985-05-28 | 363 | 365 | 360 | 360 | 65,000 | 3,272.73 |
1985-05-27 | 363 | 363 | 360 | 363 | 39,000 | 3,300 |
1985-05-25 | 363 | 365 | 363 | 363 | 53,000 | 3,300 |
1985-05-24 | 371 | 372 | 365 | 368 | 58,000 | 3,345.45 |
1985-05-23 | 371 | 375 | 370 | 375 | 51,000 | 3,409.09 |
1985-05-22 | 365 | 370 | 365 | 369 | 46,000 | 3,354.55 |
1985-05-21 | 363 | 365 | 363 | 363 | 17,000 | 3,300 |
1985-05-20 | 356 | 360 | 356 | 360 | 38,000 | 3,272.73 |
1985-05-18 | 356 | 357 | 355 | 356 | 62,000 | 3,236.36 |
1985-05-17 | 358 | 360 | 357 | 357 | 76,000 | 3,245.45 |
1985-05-16 | 361 | 362 | 360 | 360 | 150,000 | 3,272.73 |
1985-05-15 | 376 | 376 | 361 | 361 | 137,000 | 3,281.82 |
1985-05-14 | 368 | 379 | 368 | 371 | 60,000 | 3,372.73 |
1985-05-13 | 366 | 370 | 366 | 370 | 30,000 | 3,363.64 |
1985-05-10 | 362 | 363 | 360 | 363 | 123,000 | 3,300 |
1985-05-09 | 366 | 367 | 362 | 363 | 53,000 | 3,300 |
1985-05-08 | 379 | 380 | 366 | 368 | 105,000 | 3,345.45 |
1985-05-07 | 391 | 393 | 382 | 382 | 89,000 | 3,472.73 |
1985-05-04 | 385 | 386 | 378 | 385 | 88,000 | 3,500 |
1985-05-02 | 381 | 388 | 378 | 382 | 274,000 | 3,472.73 |
1985-05-01 | 378 | 395 | 375 | 394 | 602,000 | 3,581.82 |
1985-04-30 | 379 | 379 | 371 | 378 | 156,000 | 3,436.36 |
1985-04-27 | 370 | 375 | 366 | 374 | 99,000 | 3,400 |
1985-04-26 | 353 | 375 | 352 | 372 | 244,000 | 3,381.82 |
1985-04-25 | 347 | 351 | 346 | 351 | 237,000 | 3,190.91 |
1985-04-24 | 348 | 350 | 342 | 346 | 512,000 | 3,145.45 |
1985-04-23 | 349 | 353 | 347 | 347 | 145,000 | 3,154.55 |
1985-04-22 | 351 | 354 | 348 | 348 | 197,000 | 3,163.64 |
1985-04-20 | 348 | 355 | 348 | 354 | 49,000 | 3,218.18 |
1985-04-19 | 349 | 350 | 345 | 347 | 109,000 | 3,154.55 |
1985-04-18 | 355 | 360 | 348 | 349 | 159,000 | 3,172.73 |
1985-04-17 | 356 | 359 | 356 | 356 | 85,000 | 3,236.36 |
1985-04-16 | 360 | 360 | 353 | 356 | 102,000 | 3,236.36 |
1985-04-15 | 365 | 365 | 360 | 361 | 60,000 | 3,281.82 |
1985-04-12 | 361 | 366 | 360 | 360 | 77,000 | 3,272.73 |
1985-04-11 | 375 | 375 | 370 | 371 | 58,000 | 3,372.73 |
1985-04-10 | 375 | 380 | 373 | 378 | 59,000 | 3,436.36 |
1985-04-09 | 383 | 383 | 377 | 377 | 85,000 | 3,427.27 |
1985-04-08 | 381 | 381 | 375 | 381 | 81,000 | 3,463.64 |
1985-04-06 | 371 | 377 | 371 | 374 | 71,000 | 3,400 |
1985-04-05 | 368 | 370 | 365 | 370 | 158,000 | 3,363.64 |
1985-04-04 | 352 | 365 | 352 | 365 | 159,000 | 3,318.18 |
1985-04-03 | 350 | 354 | 348 | 351 | 235,000 | 3,190.91 |
1985-04-02 | 352 | 357 | 352 | 356 | 94,000 | 3,236.36 |
1985-04-01 | 358 | 358 | 352 | 355 | 107,000 | 3,227.27 |
1985-03-30 | 351 | 360 | 351 | 359 | 171,000 | 3,263.64 |
1985-03-29 | 359 | 359 | 351 | 351 | 98,000 | 3,190.91 |
1985-03-28 | 358 | 362 | 358 | 359 | 83,000 | 3,263.64 |
1985-03-27 | 360 | 361 | 359 | 360 | 105,000 | 3,272.73 |
1985-03-26 | 361 | 361 | 360 | 360 | 128,000 | 3,272.73 |
1985-03-25 | 365 | 365 | 360 | 360 | 151,000 | 3,272.73 |
1985-03-23 | 365 | 365 | 362 | 364 | 103,000 | 3,309.09 |
1985-03-22 | 365 | 369 | 365 | 365 | 73,000 | 3,318.18 |
1985-03-20 | 365 | 369 | 365 | 369 | 61,000 | 3,354.55 |
1985-03-19 | 370 | 370 | 365 | 365 | 108,000 | 3,318.18 |
1985-03-18 | 370 | 370 | 367 | 370 | 58,000 | 3,363.64 |
1985-03-16 | 367 | 368 | 367 | 367 | 50,000 | 3,336.36 |
1985-03-15 | 367 | 370 | 365 | 369 | 130,000 | 3,354.55 |
1985-03-14 | 363 | 369 | 363 | 363 | 138,000 | 3,300 |
1985-03-13 | 368 | 368 | 362 | 362 | 150,000 | 3,290.91 |
1985-03-12 | 368 | 370 | 368 | 369 | 104,000 | 3,354.55 |
1985-03-11 | 372 | 375 | 368 | 368 | 158,000 | 3,345.45 |
1985-03-08 | 374 | 374 | 370 | 372 | 168,000 | 3,381.82 |
1985-03-07 | 377 | 380 | 375 | 375 | 231,000 | 3,409.09 |
1985-03-06 | 377 | 380 | 376 | 377 | 156,000 | 3,427.27 |
1985-03-05 | 382 | 382 | 377 | 381 | 115,000 | 3,463.64 |
1985-03-04 | 381 | 386 | 381 | 382 | 81,000 | 3,472.73 |
1985-03-02 | 376 | 380 | 375 | 380 | 82,000 | 3,454.55 |
1985-03-01 | 371 | 378 | 371 | 375 | 217,000 | 3,409.09 |
1985-02-28 | 380 | 384 | 370 | 373 | 275,000 | 3,390.91 |
1985-02-27 | 390 | 392 | 380 | 380 | 199,000 | 3,454.55 |
1985-02-26 | 392 | 395 | 390 | 390 | 170,000 | 3,545.45 |
1985-02-25 | 394 | 398 | 394 | 395 | 65,000 | 3,590.91 |
1985-02-23 | 391 | 392 | 390 | 391 | 77,000 | 3,554.55 |
1985-02-22 | 392 | 395 | 390 | 390 | 127,000 | 3,545.45 |
1985-02-21 | 391 | 396 | 391 | 392 | 38,000 | 3,563.64 |
1985-02-20 | 394 | 395 | 390 | 390 | 187,000 | 3,545.45 |
1985-02-19 | 396 | 397 | 391 | 392 | 102,000 | 3,563.64 |
1985-02-18 | 400 | 405 | 395 | 396 | 104,000 | 3,600 |
1985-02-16 | 396 | 400 | 395 | 400 | 72,000 | 3,636.36 |
1985-02-15 | 391 | 399 | 391 | 394 | 114,000 | 3,581.82 |
1985-02-14 | 390 | 391 | 386 | 390 | 106,000 | 3,545.45 |
1985-02-13 | 395 | 395 | 386 | 386 | 186,000 | 3,509.09 |
1985-02-12 | 395 | 395 | 395 | 395 | 155,000 | 3,590.91 |
1985-02-08 | 397 | 398 | 395 | 395 | 102,000 | 3,590.91 |
1985-02-07 | 401 | 401 | 395 | 395 | 98,000 | 3,590.91 |
1985-02-06 | 399 | 402 | 396 | 402 | 66,000 | 3,654.55 |
1985-02-05 | 400 | 405 | 398 | 398 | 137,000 | 3,618.18 |
1985-02-04 | 408 | 410 | 398 | 398 | 153,000 | 3,618.18 |
1985-02-02 | 408 | 410 | 401 | 408 | 53,000 | 3,709.09 |
1985-02-01 | 408 | 408 | 399 | 405 | 161,000 | 3,681.82 |
1985-01-31 | 401 | 409 | 400 | 403 | 171,000 | 3,663.64 |
1985-01-30 | 400 | 401 | 397 | 400 | 153,000 | 3,636.36 |
1985-01-29 | 400 | 400 | 393 | 396 | 296,000 | 3,600 |
1985-01-28 | 402 | 410 | 401 | 401 | 71,000 | 3,645.45 |
1985-01-26 | 400 | 400 | 399 | 400 | 110,000 | 3,636.36 |
1985-01-25 | 409 | 411 | 401 | 401 | 146,000 | 3,645.45 |
1985-01-24 | 411 | 413 | 410 | 410 | 60,000 | 3,727.27 |
1985-01-23 | 415 | 415 | 408 | 413 | 218,000 | 3,754.55 |
1985-01-22 | 414 | 419 | 414 | 415 | 149,000 | 3,772.73 |
1985-01-21 | 417 | 417 | 413 | 414 | 68,000 | 3,763.64 |
1985-01-19 | 412 | 415 | 410 | 410 | 86,000 | 3,727.27 |
1985-01-18 | 415 | 417 | 410 | 412 | 178,000 | 3,745.45 |
1985-01-17 | 420 | 423 | 417 | 417 | 182,000 | 3,790.91 |
1985-01-16 | 420 | 420 | 410 | 420 | 239,000 | 3,818.18 |
1985-01-14 | 417 | 419 | 411 | 419 | 184,000 | 3,809.09 |
1985-01-11 | 423 | 423 | 412 | 412 | 138,000 | 3,745.45 |
1985-01-10 | 405 | 420 | 405 | 420 | 213,000 | 3,818.18 |
1985-01-09 | 401 | 410 | 397 | 405 | 236,000 | 3,681.82 |
1985-01-08 | 398 | 410 | 396 | 400 | 88,000 | 3,636.36 |
1985-01-07 | 400 | 400 | 396 | 396 | 12,000 | 3,600 |
1985-01-05 | 400 | 400 | 396 | 396 | 84,000 | 3,600 |
1985-01-04 | 410 | 410 | 396 | 396 | 84,000 | 3,600 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1984-03-28]1株→1.1株