6365 (株)電業社機械製作所の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-24	2,410	2,410	2,410	2,410	100	803.33
1983-12-23	2,400	2,410	2,400	2,410	1,000	803.33
1983-12-22	2,400	2,400	2,400	2,400	800	800
1983-12-19	2,520	2,520	2,510	2,510	200	836.67
1983-12-13	2,590	2,590	2,590	2,590	600	863.33
1983-12-08	2,600	2,600	2,600	2,600	1,200	866.67
1983-12-07	2,600	2,600	2,600	2,600	800	866.67
1983-12-05	2,630	2,630	2,600	2,600	800	866.67
1983-12-03	2,640	2,640	2,640	2,640	300	880
1983-12-02	2,600	2,600	2,600	2,600	200	866.67
1983-12-01	2,550	2,550	2,550	2,550	200	850
1983-11-30	2,470	2,500	2,470	2,500	1,000	833.33
1983-11-29	2,420	2,420	2,420	2,420	500	806.67
1983-11-28	2,420	2,420	2,420	2,420	600	806.67
1983-11-25	2,420	2,420	2,420	2,420	200	806.67
1983-11-24	2,420	2,420	2,420	2,420	300	806.67
1983-11-18	2,460	2,460	2,460	2,460	100	820
1983-11-14	2,440	2,440	2,420	2,420	600	806.67
1983-11-07	2,410	2,410	2,410	2,410	100	803.33
1983-10-29	2,400	2,400	2,400	2,400	200	800
1983-10-25	2,400	2,400	2,400	2,400	1,100	800
1983-10-19	2,400	2,400	2,400	2,400	200	800
1983-10-17	2,410	2,410	2,400	2,400	600	800
1983-10-13	2,400	2,400	2,400	2,400	500	800
1983-10-12	2,400	2,400	2,400	2,400	1,300	800
1983-10-11	2,400	2,400	2,400	2,400	400	800
1983-10-07	2,420	2,420	2,400	2,400	1,100	800
1983-10-05	2,400	2,400	2,400	2,400	400	800
1983-10-04	2,410	2,410	2,410	2,410	1,000	803.33
1983-10-03	2,420	2,420	2,410	2,410	300	803.33
1983-10-01	2,410	2,410	2,410	2,410	100	803.33
1983-09-30	2,410	2,410	2,410	2,410	500	803.33
1983-09-29	2,410	2,410	2,410	2,410	400	803.33
1983-09-28	2,390	2,390	2,390	2,390	100	796.67
1983-09-27	2,470	2,470	2,470	2,470	100	823.33
1983-09-26	2,500	2,500	2,500	2,500	200	833.33
1983-09-22	2,530	2,530	2,500	2,500	1,400	833.33
1983-09-21	2,520	2,520	2,520	2,520	100	840
1983-09-20	2,520	2,520	2,520	2,520	100	840
1983-09-12	2,510	2,510	2,510	2,510	100	836.67
1983-09-08	2,610	2,610	2,500	2,500	600	833.33
1983-09-01	2,730	2,730	2,730	2,730	200	910
1983-08-30	2,740	2,750	2,740	2,740	1,000	913.33
1983-08-26	2,850	2,900	2,850	2,900	500	966.67
1983-08-25	2,850	2,900	2,850	2,850	2,900	950
1983-08-24	2,850	2,850	2,850	2,850	400	950
1983-08-23	2,850	2,900	2,850	2,900	1,700	966.67
1983-08-20	2,860	2,900	2,860	2,900	1,400	966.67
1983-08-19	2,850	2,850	2,850	2,850	600	950
1983-08-17	2,850	2,850	2,850	2,850	1,900	950
1983-08-16	2,900	2,900	2,860	2,860	1,300	953.33
1983-08-12	2,890	2,900	2,890	2,900	6,000	966.67
1983-08-11	2,850	2,900	2,850	2,900	6,300	966.67
1983-08-10	2,850	2,850	2,850	2,850	500	950
1983-08-09	2,900	2,900	2,900	2,900	1,900	966.67
1983-08-08	2,900	2,900	2,900	2,900	4,000	966.67
1983-08-06	2,900	2,900	2,900	2,900	800	966.67
1983-08-05	2,900	2,900	2,900	2,900	600	966.67
1983-08-03	2,900	2,900	2,900	2,900	5,300	966.67
1983-08-02	2,900	2,900	2,900	2,900	400	966.67
1983-08-01	2,900	2,900	2,900	2,900	2,200	966.67
1983-07-30	2,900	2,900	2,900	2,900	700	966.67
1983-07-29	2,950	2,950	2,900	2,900	1,800	966.67
1983-07-28	2,960	2,960	2,960	2,960	400	986.67
1983-07-27	2,900	2,960	2,900	2,960	3,200	986.67
1983-07-26	2,900	2,900	2,900	2,900	1,600	966.67
1983-07-25	2,900	2,900	2,900	2,900	2,700	966.67
1983-07-23	2,900	2,900	2,900	2,900	400	966.67
1983-07-22	2,910	2,910	2,910	2,910	100	970
1983-07-21	2,940	2,940	2,910	2,910	200	970
1983-07-20	2,900	2,910	2,900	2,910	2,900	970
1983-07-19	2,900	2,910	2,900	2,900	800	966.67
1983-07-18	2,900	2,900	2,900	2,900	700	966.67
1983-07-15	2,800	2,900	2,800	2,900	1,200	966.67
1983-07-14	2,820	2,820	2,810	2,810	300	936.67
1983-07-13	2,800	2,800	2,800	2,800	300	933.33
1983-07-12	2,800	2,800	2,800	2,800	1,800	933.33
1983-07-11	2,800	2,800	2,800	2,800	300	933.33
1983-07-09	2,800	2,800	2,800	2,800	600	933.33
1983-07-07	2,800	2,800	2,800	2,800	3,600	933.33
1983-07-06	2,800	2,800	2,800	2,800	700	933.33
1983-07-04	2,800	2,800	2,800	2,800	1,500	933.33
1983-07-02	2,800	2,800	2,800	2,800	700	933.33
1983-07-01	2,800	2,800	2,800	2,800	2,300	933.33
1983-06-30	2,800	2,800	2,800	2,800	2,000	933.33
1983-06-29	2,750	2,750	2,750	2,750	100	916.67
1983-06-28	2,720	2,720	2,720	2,720	200	906.67
1983-06-25	2,700	2,700	2,700	2,700	800	900
1983-06-24	2,750	2,750	2,700	2,710	1,300	903.33
1983-06-23	2,800	2,800	2,740	2,740	300	913.33
1983-06-22	2,800	2,800	2,800	2,800	700	933.33
1983-06-21	2,790	2,790	2,700	2,700	800	900
1983-06-17	2,990	2,990	2,940	2,940	1,100	980
1983-06-16	2,950	3,100	2,930	3,090	12,900	1,030
1983-06-14	2,580	2,650	2,580	2,650	2,300	883.33
1983-06-13	2,580	2,580	2,580	2,580	600	860
1983-06-11	2,580	2,580	2,580	2,580	1,100	860
1983-06-08	2,590	2,590	2,590	2,590	400	863.33
1983-06-07	2,580	2,580	2,580	2,580	1,200	860
1983-06-04	2,580	2,580	2,580	2,580	1,000	860
1983-06-01	2,580	2,580	2,580	2,580	100	860
1983-05-31	2,560	2,580	2,560	2,580	300	860
1983-05-30	2,560	2,560	2,560	2,560	100	853.33
1983-05-28	2,510	2,510	2,510	2,510	200	836.67
1983-05-27	2,500	2,500	2,500	2,500	800	833.33
1983-05-26	2,580	2,580	2,570	2,580	1,100	860
1983-05-25	2,600	2,600	2,600	2,600	100	866.67
1983-05-24	2,690	2,690	2,670	2,670	400	890
1983-05-20	2,710	2,750	2,710	2,750	1,300	916.67
1983-05-18	2,750	2,750	2,750	2,750	1,000	916.67
1983-05-17	2,770	2,770	2,750	2,750	1,600	916.67
1983-05-16	2,770	2,770	2,770	2,770	4,300	923.33
1983-05-14	2,770	2,770	2,770	2,770	500	923.33
1983-05-13	2,770	2,770	2,750	2,770	1,100	923.33
1983-05-12	2,750	2,770	2,750	2,770	2,400	923.33
1983-05-11	2,760	2,760	2,750	2,750	200	916.67
1983-05-10	2,770	2,770	2,700	2,700	1,800	900
1983-05-09	2,780	2,780	2,760	2,760	4,500	920
1983-05-07	2,680	2,700	2,680	2,700	700	900
1983-05-06	2,610	2,610	2,610	2,610	200	870
1983-05-04	2,630	2,630	2,600	2,600	1,300	866.67
1983-05-02	2,700	2,700	2,700	2,700	300	900
1983-04-30	2,730	2,730	2,730	2,730	100	910
1983-04-26	2,770	2,770	2,770	2,770	200	923.33
1983-04-23	2,840	2,840	2,800	2,800	400	933.33
1983-04-22	2,950	2,950	2,810	2,850	4,300	950
1983-04-21	2,880	2,900	2,880	2,900	5,400	966.67
1983-04-20	2,530	2,600	2,530	2,600	300	866.67
1983-04-19	2,530	2,530	2,520	2,520	400	840
1983-04-18	2,500	2,510	2,500	2,510	300	836.67
1983-04-15	2,480	2,480	2,460	2,460	300	820
1983-04-14	2,460	2,480	2,450	2,480	600	826.67
1983-04-12	2,450	2,450	2,450	2,450	200	816.67
1983-04-06	2,490	2,490	2,490	2,490	100	830
1983-04-02	2,610	2,610	2,610	2,610	500	870
1983-03-31	2,660	2,660	2,650	2,650	500	883.33
1983-03-30	2,660	2,660	2,660	2,660	200	886.67
1983-03-29	2,660	2,660	2,660	2,660	100	886.67
1983-03-25	2,660	2,660	2,650	2,660	800	886.67
1983-03-24	2,660	2,660	2,660	2,660	100	886.67
1983-03-22	2,660	2,660	2,660	2,660	200	886.67
1983-03-17	2,690	2,690	2,690	2,690	300	896.67
1983-03-16	2,640	2,690	2,640	2,690	600	896.67
1983-03-15	2,660	2,660	2,560	2,560	1,400	853.33
1983-03-14	2,760	2,760	2,700	2,700	2,000	900
1983-03-12	2,800	2,800	2,800	2,800	4,700	933.33
1983-03-10	2,450	2,450	2,450	2,450	200	816.67
1983-03-08	2,400	2,400	2,400	2,400	400	800
1983-03-05	2,400	2,400	2,400	2,400	100	800
1983-03-04	2,400	2,400	2,400	2,400	1,100	800
1983-03-03	2,400	2,400	2,380	2,380	700	793.33
1983-03-02	2,390	2,400	2,390	2,400	900	800
1983-03-01	2,360	2,360	2,360	2,360	900	786.67
1983-02-28	2,350	2,360	2,350	2,360	500	786.67
1983-02-26	2,350	2,350	2,350	2,350	900	783.33
1983-02-24	2,350	2,350	2,350	2,350	100	783.33
1983-02-22	2,350	2,350	2,350	2,350	300	783.33
1983-02-21	2,350	2,350	2,350	2,350	300	783.33
1983-02-17	2,340	2,340	2,340	2,340	300	780
1983-02-16	2,350	2,350	2,340	2,340	1,000	780
1983-02-15	2,350	2,360	2,350	2,350	1,100	783.33
1983-02-14	2,370	2,370	2,370	2,370	1,000	790
1983-02-12	2,370	2,370	2,370	2,370	300	790
1983-02-10	2,400	2,400	2,400	2,400	200	800
1983-02-09	2,370	2,400	2,370	2,400	1,100	800
1983-02-08	2,400	2,400	2,370	2,370	2,000	790
1983-02-07	2,370	2,370	2,370	2,370	100	790
1983-02-05	2,370	2,370	2,370	2,370	1,000	790
1983-02-04	2,370	2,370	2,370	2,370	200	790
1983-02-03	2,390	2,390	2,370	2,370	1,100	790
1983-02-01	2,370	2,370	2,370	2,370	1,000	790
1983-01-31	2,370	2,370	2,370	2,370	200	790
1983-01-29	2,370	2,370	2,370	2,370	200	790
1983-01-28	2,370	2,370	2,370	2,370	100	790
1983-01-25	2,370	2,370	2,350	2,350	500	783.33
1983-01-24	2,400	2,400	2,400	2,400	400	800
1983-01-22	2,400	2,400	2,400	2,400	700	800
1983-01-20	2,400	2,400	2,400	2,400	500	800
1983-01-14	2,410	2,410	2,400	2,400	500	800
1983-01-13	2,400	2,450	2,400	2,400	1,400	800
1983-01-12	2,400	2,400	2,400	2,400	600	800
1983-01-11	2,400	2,400	2,400	2,400	200	800
1983-01-08	2,400	2,400	2,400	2,400	200	800
1983-01-07	2,400	2,400	2,400	2,400	300	800
1983-01-06	2,410	2,410	2,400	2,400	500	800
1983-01-05	2,400	2,400	2,400	2,400	400	800

分割・併合履歴： [2007-10-26]1株→3株

6365 (株)電業社機械製作所 の時系列データ [1983年度]

6365 (株)電業社機械製作所の時系列データ [1983年度]