6365 (株)電業社機械製作所の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	2,970	3,000	2,970	3,000	1,900	1,000
1984-12-27	2,970	2,970	2,970	2,970	200	990
1984-12-25	2,970	2,970	2,970	2,970	600	990
1984-12-24	2,960	2,960	2,960	2,960	100	986.67
1984-12-22	2,960	2,960	2,960	2,960	100	986.67
1984-12-21	2,980	2,980	2,980	2,980	900	993.33
1984-12-19	3,050	3,050	2,980	2,980	700	993.33
1984-12-18	3,100	3,110	3,050	3,050	2,400	1,016.67
1984-12-17	3,100	3,100	3,100	3,100	1,400	1,033.33
1984-12-14	3,200	3,200	3,100	3,100	1,100	1,033.33
1984-12-13	3,200	3,200	3,190	3,200	2,200	1,066.67
1984-12-12	3,060	3,150	3,000	3,100	2,700	1,033.33
1984-12-11	3,200	3,200	3,100	3,100	6,700	1,033.33
1984-12-10	3,400	3,460	3,390	3,400	15,600	1,133.33
1984-12-07	3,200	3,400	3,200	3,400	14,400	1,133.33
1984-12-06	3,100	3,200	3,090	3,200	8,200	1,066.67
1984-12-05	3,010	3,100	3,010	3,100	4,100	1,033.33
1984-12-04	2,960	3,000	2,960	3,000	1,300	1,000
1984-12-03	2,990	2,990	2,970	2,970	700	990
1984-12-01	2,990	2,990	2,990	2,990	1,000	996.67
1984-11-30	3,050	3,080	3,000	3,000	3,600	1,000
1984-11-29	3,100	3,100	3,000	3,050	7,700	1,016.67
1984-11-28	2,900	3,100	2,900	3,100	5,800	1,033.33
1984-11-27	2,790	2,850	2,790	2,850	2,400	950
1984-11-26	2,800	2,800	2,800	2,800	500	933.33
1984-11-24	2,790	2,790	2,790	2,790	200	930
1984-11-22	2,760	2,800	2,760	2,800	300	933.33
1984-11-21	2,780	2,800	2,780	2,800	2,800	933.33
1984-11-20	2,710	2,710	2,710	2,710	500	903.33
1984-11-19	2,790	2,790	2,790	2,790	100	930
1984-11-17	2,800	2,800	2,800	2,800	400	933.33
1984-11-16	2,800	2,800	2,800	2,800	100	933.33
1984-11-15	2,800	2,870	2,800	2,810	2,100	936.67
1984-11-14	2,760	2,800	2,760	2,800	700	933.33
1984-11-13	2,730	2,740	2,730	2,730	500	910
1984-11-12	2,710	2,750	2,710	2,720	1,000	906.67
1984-11-07	2,710	2,710	2,710	2,710	600	903.33
1984-11-06	2,700	2,700	2,700	2,700	400	900
1984-11-05	2,680	2,700	2,680	2,700	500	900
1984-11-01	2,790	2,790	2,790	2,790	100	930
1984-10-31	2,800	2,800	2,800	2,800	600	933.33
1984-10-30	2,790	2,790	2,790	2,790	200	930
1984-10-26	2,780	2,790	2,780	2,780	1,000	926.67
1984-10-25	2,770	2,770	2,770	2,770	100	923.33
1984-10-24	2,770	2,770	2,750	2,760	1,300	920
1984-10-23	2,750	2,750	2,750	2,750	100	916.67
1984-10-22	2,800	2,800	2,800	2,800	2,500	933.33
1984-10-19	2,790	2,790	2,790	2,790	300	930
1984-10-18	2,800	2,800	2,800	2,800	500	933.33
1984-10-17	2,700	2,800	2,700	2,800	2,500	933.33
1984-10-16	2,610	2,700	2,610	2,700	600	900
1984-10-15	2,610	2,610	2,610	2,610	200	870
1984-10-12	2,650	2,650	2,650	2,650	200	883.33
1984-10-11	2,700	2,700	2,700	2,700	1,200	900
1984-10-09	2,760	2,770	2,760	2,770	1,100	923.33
1984-10-05	2,900	2,900	2,880	2,900	4,900	966.67
1984-10-01	2,520	2,520	2,520	2,520	1,500	840
1984-09-29	2,500	2,500	2,500	2,500	600	833.33
1984-09-28	2,550	2,550	2,550	2,550	200	850
1984-09-27	2,550	2,550	2,550	2,550	2,600	850
1984-09-26	2,770	2,770	2,770	2,770	1,000	923.33
1984-09-25	2,780	2,780	2,760	2,760	1,200	920
1984-09-22	2,780	2,780	2,780	2,780	1,100	926.67
1984-09-21	2,840	2,840	2,780	2,800	2,100	933.33
1984-09-20	2,770	2,770	2,760	2,760	1,500	920
1984-09-19	2,600	2,680	2,600	2,650	1,900	883.33
1984-09-18	2,580	2,600	2,580	2,600	1,700	866.67
1984-09-17	2,550	2,560	2,550	2,550	1,700	850
1984-09-12	2,540	2,600	2,540	2,600	1,800	866.67
1984-09-11	2,560	2,560	2,550	2,550	500	850
1984-09-04	2,450	2,450	2,450	2,450	400	816.67
1984-09-03	2,430	2,430	2,430	2,430	100	810
1984-09-01	2,420	2,420	2,420	2,420	100	806.67
1984-08-31	2,410	2,410	2,410	2,410	1,000	803.33
1984-08-30	2,410	2,410	2,410	2,410	700	803.33
1984-08-29	2,410	2,410	2,410	2,410	100	803.33
1984-08-28	2,400	2,400	2,400	2,400	300	800
1984-08-16	2,400	2,400	2,400	2,400	200	800
1984-08-14	2,400	2,400	2,400	2,400	100	800
1984-08-13	2,400	2,400	2,400	2,400	900	800
1984-08-10	2,400	2,400	2,400	2,400	100	800
1984-08-07	2,380	2,380	2,380	2,380	900	793.33
1984-08-06	2,400	2,400	2,400	2,400	600	800
1984-08-04	2,400	2,400	2,400	2,400	800	800
1984-08-03	2,420	2,420	2,420	2,420	200	806.67
1984-07-30	2,590	2,590	2,590	2,590	800	863.33
1984-07-12	2,590	2,590	2,590	2,590	300	863.33
1984-07-09	2,590	2,590	2,590	2,590	100	863.33
1984-07-06	2,600	2,600	2,600	2,600	1,000	866.67
1984-07-05	2,600	2,600	2,600	2,600	1,000	866.67
1984-07-04	2,590	2,600	2,590	2,600	1,100	866.67
1984-07-03	2,590	2,590	2,590	2,590	1,000	863.33
1984-07-02	2,600	2,600	2,600	2,600	600	866.67
1984-06-28	2,600	2,600	2,590	2,590	600	863.33
1984-06-27	2,550	2,600	2,550	2,600	1,300	866.67
1984-06-26	2,500	2,500	2,500	2,500	200	833.33
1984-06-22	2,500	2,500	2,500	2,500	100	833.33
1984-06-18	2,500	2,500	2,500	2,500	100	833.33
1984-06-15	2,500	2,500	2,500	2,500	200	833.33
1984-06-14	2,550	2,550	2,550	2,550	200	850
1984-06-12	2,550	2,550	2,550	2,550	200	850
1984-06-11	2,540	2,610	2,540	2,600	300	866.67
1984-06-06	2,500	2,500	2,490	2,500	1,000	833.33
1984-06-05	2,460	2,460	2,460	2,460	100	820
1984-06-02	2,430	2,430	2,430	2,430	200	810
1984-05-29	2,410	2,410	2,410	2,410	1,000	803.33
1984-05-26	2,380	2,380	2,380	2,380	200	793.33
1984-05-24	2,380	2,380	2,380	2,380	700	793.33
1984-05-15	2,500	2,500	2,500	2,500	100	833.33
1984-05-14	2,500	2,500	2,500	2,500	200	833.33
1984-05-11	2,500	2,500	2,500	2,500	1,000	833.33
1984-05-10	2,500	2,500	2,500	2,500	800	833.33
1984-05-08	2,500	2,500	2,500	2,500	700	833.33
1984-05-02	2,500	2,500	2,500	2,500	300	833.33
1984-05-01	2,500	2,500	2,500	2,500	200	833.33
1984-04-27	2,500	2,500	2,500	2,500	200	833.33
1984-04-19	2,510	2,510	2,510	2,510	200	836.67
1984-04-17	2,620	2,620	2,620	2,620	500	873.33
1984-04-16	2,620	2,620	2,620	2,620	500	873.33
1984-04-11	2,560	2,620	2,560	2,620	1,000	873.33
1984-04-05	2,440	2,440	2,440	2,440	200	813.33
1984-04-04	2,430	2,430	2,430	2,430	100	810
1984-04-03	2,460	2,460	2,430	2,430	200	810
1984-04-02	2,420	2,420	2,420	2,420	100	806.67
1984-03-31	2,400	2,400	2,400	2,400	1,000	800
1984-03-30	2,410	2,410	2,410	2,410	700	803.33
1984-03-29	2,400	2,400	2,400	2,400	100	800
1984-03-27	2,470	2,470	2,470	2,470	100	823.33
1984-03-26	2,430	2,430	2,430	2,430	400	810
1984-03-16	2,430	2,430	2,430	2,430	400	810
1984-03-12	2,430	2,430	2,430	2,430	200	810
1984-03-07	2,430	2,430	2,430	2,430	100	810
1984-03-06	2,460	2,460	2,420	2,420	1,000	806.67
1984-03-05	2,520	2,520	2,480	2,480	500	826.67
1984-03-03	2,520	2,520	2,520	2,520	300	840
1984-03-02	2,530	2,530	2,530	2,530	300	843.33
1984-03-01	2,520	2,520	2,520	2,520	700	840
1984-02-28	2,530	2,530	2,530	2,530	1,400	843.33
1984-02-27	2,530	2,530	2,530	2,530	100	843.33
1984-02-21	2,520	2,520	2,520	2,520	1,500	840
1984-02-20	2,520	2,520	2,520	2,520	700	840
1984-02-18	2,590	2,590	2,590	2,590	700	863.33
1984-02-16	2,700	2,700	2,690	2,690	400	896.67
1984-02-15	2,700	2,700	2,700	2,700	700	900
1984-02-14	2,760	2,760	2,700	2,700	700	900
1984-02-13	2,790	2,790	2,790	2,790	2,200	930
1984-02-10	2,820	2,820	2,790	2,790	2,500	930
1984-02-09	2,830	2,830	2,820	2,820	500	940
1984-02-08	2,820	2,880	2,820	2,880	2,100	960
1984-02-07	2,810	2,820	2,800	2,820	1,900	940
1984-02-06	2,770	2,800	2,770	2,800	1,100	933.33
1984-02-04	2,770	2,770	2,770	2,770	1,600	923.33
1984-02-03	2,790	2,810	2,790	2,810	1,100	936.67
1984-02-02	2,720	2,720	2,710	2,710	300	903.33
1984-02-01	2,700	2,700	2,700	2,700	900	900
1984-01-31	2,700	2,700	2,700	2,700	1,000	900
1984-01-30	2,700	2,700	2,700	2,700	200	900
1984-01-28	2,680	2,700	2,680	2,700	1,600	900
1984-01-27	2,710	2,710	2,710	2,710	900	903.33
1984-01-26	2,700	2,700	2,700	2,700	100	900
1984-01-25	2,660	2,660	2,660	2,660	800	886.67
1984-01-24	2,650	2,650	2,650	2,650	1,000	883.33
1984-01-23	2,600	2,600	2,600	2,600	300	866.67
1984-01-21	2,520	2,520	2,520	2,520	200	840
1984-01-20	2,500	2,500	2,500	2,500	1,300	833.33
1984-01-18	2,500	2,510	2,500	2,510	1,200	836.67
1984-01-17	2,500	2,500	2,500	2,500	200	833.33
1984-01-11	2,420	2,420	2,420	2,420	300	806.67
1984-01-10	2,410	2,410	2,410	2,410	500	803.33
1984-01-09	2,410	2,410	2,410	2,410	100	803.33
1984-01-07	2,400	2,400	2,400	2,400	1,000	800
1984-01-06	2,350	2,350	2,310	2,310	1,600	770

分割・併合履歴： [2007-10-26]1株→3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

6365 (株)電業社機械製作所 の時系列データ [1984年度]

6365 (株)電業社機械製作所の時系列データ [1984年度]