1. HOME >
  2. 株価時系列 >
  3. 6306 >
  4. 1984年

6306 日工(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2127527527527537,963257.25
1984-11-193283283283281,998306.83
1984-11-153503553503556,993332.09
1984-11-143473473473475,994324.60
1984-11-1334734734734715,984324.60
1984-11-073043043043041,998284.38
1984-11-0630330330330311,988283.44
1984-10-3133034533034432,968321.80
1984-10-303303303303309,990308.70
1984-10-2930331430031422,977293.73
1984-10-2630530530330318,981283.44
1984-10-2430530530530515,984285.31
1984-10-2328528528528511,988266.60
1984-10-192582582582582,997241.35
1984-10-182562562552554,995238.54
1984-10-17255255255255999238.54
1984-10-162552552552551,998238.54
1984-10-122632642552558,991238.54
1984-10-1126526626526511,988247.90
1984-10-092602602602602,997243.22
1984-10-08262262262262999245.09
1984-10-062652652622623,996245.09
1984-10-0526527026226521,978247.90
1984-10-0427527526026033,967243.22
1984-10-0328028327528038,962261.93
1984-10-0227027126526561,939247.90
1984-10-0127027027027023,976252.57
1984-09-2925126025026011,988243.22
1984-09-282512512482485,994231.99
1984-09-2725125724824820,979231.99
1984-09-2625325624825039,961233.86
1984-09-252452482452486,993231.99
1984-09-222402402402402,997224.51
1984-09-202352402352406,993224.51
1984-09-192362362332338,991217.96
1984-09-182402402402401,998224.51
1984-08-242482482482484,995231.99
1984-08-232482482482487,992231.99
1984-07-2322422422422433,967209.54
1984-07-172252252252251,998210.48
1984-07-162252252252251,998210.48
1984-07-13225225225225999210.48
1984-07-11225225225225999210.48
1984-07-062232232232239,990208.61
1984-07-022212212212211,998206.74
1984-06-28220220220220999205.80
1984-06-222252252252252,997210.48
1984-06-2022522522522510,989210.48
1984-05-262422422422422,997226.38
1984-05-252432432432432,997227.32
1984-05-24242242242242999226.38
1984-05-192362362362367,992220.77
1984-05-18241241241241999225.44
1984-05-07216216216216999202.06
1984-04-27215215215215999201.12
1984-04-1723523523523511,988219.83
1984-04-1623523523523516,983219.83
1984-04-102352352352358,991219.83
1984-04-092352352352353,996219.83
1984-04-072352352352357,992219.83
1984-04-062272272272271,998212.35
1984-03-222082082082082,997194.57
1984-03-08211211211211999197.38
1984-03-052192192102101,998196.45
1984-03-032202202202201,998205.80
1984-03-022202202202201,998205.80
1984-02-2822022021021012,987196.45
1984-02-272202202202202,997205.80
1984-02-232202202202201,998205.80
1984-02-2222022022022010,989205.80
1984-02-0122122522022011,988205.80
1984-01-312222222222221,998207.67
1984-01-2322422422422410,989209.54
1984-01-20227227227227999212.35
1984-01-052072072072071,998193.64

分割・併合履歴 ： [2019-09-27]1株→5株 [2016-09-28]1株→0.2株 [1989-09-14]1株→1.069株