6376 日機装(株) 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
1983-12-27	430	430	425	425	74,000	372.81
1983-12-26	425	430	420	430	82,000	377.19
1983-12-24	424	425	420	425	25,000	372.81
1983-12-23	426	430	425	425	46,000	372.81
1983-12-22	437	437	425	425	135,000	372.81
1983-12-21	430	437	428	435	200,000	381.58
1983-12-20	420	435	420	424	278,000	371.93
1983-12-19	407	419	407	410	85,000	359.65
1983-12-17	406	417	403	417	138,000	365.79
1983-12-16	408	410	406	410	44,000	359.65
1983-12-15	405	406	405	406	51,000	356.14
1983-12-14	400	405	400	405	66,000	355.26
1983-12-13	406	408	400	400	60,000	350.88
1983-12-12	406	410	405	408	47,000	357.90
1983-12-09	409	410	405	405	63,000	355.26
1983-12-08	405	419	405	411	72,000	360.53
1983-12-07	400	419	395	405	233,000	355.26
1983-12-06	400	400	396	400	108,000	350.88
1983-12-05	398	400	393	399	34,000	350
1983-12-03	398	398	390	390	8,000	342.11
1983-12-02	385	400	385	400	54,000	350.88
1983-11-30	397	397	397	397	2,000	348.25
1983-11-29	395	400	394	397	11,000	348.25
1983-11-28	386	390	382	390	10,000	342.11
1983-11-26	382	382	380	381	12,000	334.21
1983-11-25	381	382	380	381	28,000	334.21
1983-11-24	393	395	380	380	27,000	333.33
1983-11-22	390	396	390	391	21,000	342.98
1983-11-21	400	400	395	395	8,000	346.49
1983-11-19	410	410	398	398	21,000	349.12
1983-11-18	414	415	410	410	15,000	359.65
1983-11-17	395	419	395	419	66,000	367.54
1983-11-16	399	400	391	391	77,000	342.98
1983-11-15	410	419	404	404	336,000	354.39
1983-11-14	375	380	375	375	19,000	328.95
1983-11-09	397	397	394	394	24,000	345.61
1983-11-08	401	401	396	397	23,000	348.25
1983-11-07	400	400	397	400	113,000	350.88
1983-11-05	400	400	398	400	25,000	350.88
1983-11-04	400	402	397	400	28,000	350.88
1983-11-01	388	393	388	393	14,000	344.74
1983-10-31	390	390	390	390	13,000	342.11
1983-10-29	390	390	386	390	18,000	342.11
1983-10-28	386	387	386	386	27,000	338.60
1983-10-27	381	385	381	381	23,000	334.21
1983-10-26	377	377	375	376	11,000	329.83
1983-10-25	380	380	379	379	18,000	332.46
1983-10-24	381	385	380	380	13,000	333.33
1983-10-22	380	380	379	379	23,000	332.46
1983-10-21	380	385	379	380	21,000	333.33
1983-10-20	378	390	377	385	16,000	337.72
1983-10-19	378	378	378	378	12,000	331.58
1983-10-18	387	387	387	387	2,000	339.47
1983-10-17	392	395	388	388	24,000	340.35
1983-10-15	395	395	390	390	16,000	342.11
1983-10-14	388	390	386	390	33,000	342.11
1983-10-13	393	395	388	388	23,000	340.35
1983-10-12	388	390	388	390	12,000	342.11
1983-10-11	390	390	388	388	4,000	340.35
1983-10-07	385	388	385	388	20,000	340.35
1983-10-06	382	382	381	382	15,000	335.09
1983-10-05	381	381	381	381	10,000	334.21
1983-10-04	386	386	381	381	14,000	334.21
1983-10-03	381	382	381	381	10,000	334.21
1983-10-01	382	382	382	382	5,000	335.09
1983-09-30	395	398	382	382	34,000	335.09
1983-09-29	400	400	395	395	14,000	346.49
1983-09-28	391	400	391	400	23,000	350.88
1983-09-26	370	380	370	380	25,000	333.33
1983-09-24	370	371	370	370	30,000	324.56
1983-09-22	372	372	366	370	69,000	324.56
1983-09-21	372	374	370	370	79,000	324.56
1983-09-20	380	380	379	379	31,000	332.46
1983-09-19	383	383	380	380	17,000	333.33
1983-09-17	383	383	382	382	11,000	335.09
1983-09-16	385	386	384	384	23,000	336.84
1983-09-14	385	385	381	382	32,000	335.09
1983-09-09	391	391	390	390	26,000	342.11
1983-09-08	391	392	390	390	46,000	342.11
1983-09-06	392	392	391	391	19,000	342.98
1983-09-05	395	395	390	391	51,000	342.98
1983-09-03	395	395	390	394	32,000	345.61
1983-09-02	399	399	395	395	40,000	346.49
1983-09-01	403	406	400	400	55,000	350.88
1983-08-31	401	401	401	401	20,000	351.75
1983-08-29	410	410	410	410	11,000	359.65
1983-08-27	419	419	413	413	14,000	362.28
1983-08-26	419	420	418	419	84,000	367.54
1983-08-23	460	465	455	458	150,000	401.75
1983-08-22	431	460	430	460	248,000	403.51
1983-08-20	430	440	429	436	263,000	382.46
1983-08-18	382	382	379	379	48,000	332.46
1983-08-17	380	381	380	380	18,000	333.33
1983-08-16	391	391	380	380	17,000	333.33
1983-08-15	394	395	390	391	9,000	342.98
1983-08-12	390	391	390	391	7,000	342.98
1983-08-11	387	387	387	387	4,000	339.47
1983-08-10	380	383	380	382	12,000	335.09
1983-08-09	380	380	380	380	17,000	333.33
1983-08-08	380	380	380	380	14,000	333.33
1983-08-06	385	390	380	380	15,000	333.33
1983-08-05	389	389	383	383	51,000	335.97
1983-08-04	397	397	390	390	34,000	342.11
1983-08-03	397	397	397	397	25,000	348.25
1983-08-02	415	415	410	412	20,000	361.40
1983-08-01	419	419	416	416	16,000	364.91
1983-07-30	419	419	419	419	10,000	367.54
1983-07-29	416	416	413	416	48,000	364.91
1983-07-28	415	416	415	416	43,000	364.91
1983-07-27	415	421	415	419	57,000	367.54
1983-07-26	417	419	413	419	35,000	367.54
1983-07-25	419	419	414	417	103,000	365.79
1983-07-23	419	420	419	419	46,000	367.54
1983-07-22	423	424	418	420	54,000	368.42
1983-07-21	423	424	419	423	65,000	371.05
1983-07-20	422	428	422	422	10,000	370.18
1983-07-19	436	436	421	421	42,000	369.30
1983-07-18	440	443	433	436	69,000	382.46
1983-07-15	450	459	445	450	298,000	394.74
1983-07-14	431	450	430	448	296,000	392.98
1983-07-13	412	420	412	420	60,000	368.42
1983-07-12	415	420	415	415	56,000	364.04
1983-07-11	425	430	412	415	47,000	364.04
1983-07-09	430	435	425	425	78,000	372.81
1983-07-08	435	435	430	431	63,000	378.07
1983-07-07	440	440	435	436	77,000	382.46
1983-07-06	434	440	434	440	75,000	385.97
1983-07-05	440	440	430	434	95,000	380.70
1983-07-04	440	441	435	440	114,000	385.97
1983-07-02	447	447	441	445	54,000	390.35
1983-07-01	437	444	437	444	162,000	389.47
1983-06-30	428	440	426	438	240,000	384.21
1983-06-29	436	438	430	430	228,000	377.19
1983-06-28	438	442	438	438	238,000	384.21
1983-06-27	440	444	438	438	198,000	384.21
1983-06-25	440	442	438	442	180,000	387.72
1983-06-24	443	449	439	440	394,000	385.97
1983-06-23	458	460	443	444	604,000	389.47
1983-06-22	449	460	441	460	1,151,000	403.51
1983-06-21	450	455	440	440	1,296,000	385.97
1983-06-20	430	455	430	447	1,618,000	392.11
1983-06-17	410	419	407	416	1,458,000	364.91
1983-06-16	399	405	391	395	1,010,000	346.49
1983-06-15	380	397	376	389	1,006,000	341.23
1983-06-14	366	380	366	376	153,000	329.83
1983-06-13	374	374	368	374	70,000	328.07
1983-06-11	364	373	361	373	74,000	327.19
1983-06-10	364	365	350	363	114,000	318.42
1983-06-09	372	372	368	368	171,000	322.81
1983-06-08	374	374	365	372	173,000	326.32
1983-06-07	371	374	365	374	188,000	328.07
1983-06-06	374	376	360	369	184,000	323.68
1983-06-04	380	388	363	369	719,000	323.68
1983-06-03	350	375	348	375	689,000	328.95
1983-06-02	343	351	341	345	131,000	302.63
1983-06-01	340	342	335	340	44,000	298.25
1983-05-31	342	345	340	340	33,000	298.25
1983-05-30	338	340	338	340	25,000	298.25
1983-05-28	339	339	335	338	30,000	296.49
1983-05-27	345	345	341	341	42,000	299.12
1983-05-26	342	345	342	343	32,000	300.88
1983-05-25	349	349	341	341	61,000	299.12
1983-05-24	350	350	345	349	31,000	306.14
1983-05-23	352	356	342	342	77,000	300
1983-05-20	360	369	351	356	408,000	312.28
1983-05-19	342	360	342	356	174,000	312.28
1983-05-18	350	350	340	340	56,000	298.25
1983-05-17	345	350	345	350	84,000	307.02
1983-05-16	338	360	338	360	89,000	315.79
1983-05-14	330	340	330	335	57,000	293.86
1983-05-13	330	335	330	331	36,000	290.35
1983-05-12	331	335	330	330	20,000	289.47
1983-05-11	334	338	330	331	44,000	290.35
1983-05-10	335	340	333	334	47,000	292.98
1983-05-09	335	340	334	340	16,000	298.25
1983-05-07	340	345	330	330	60,000	289.47
1983-05-06	340	341	337	337	14,000	295.61
1983-05-04	331	336	327	331	78,000	290.35
1983-04-28	350	351	350	351	24,000	307.90
1983-04-27	355	355	347	352	57,000	308.77
1983-04-26	355	355	340	350	201,000	307.02
1983-04-23	361	361	350	361	240,000	316.67
1983-04-22	340	365	337	364	539,000	319.30
1983-04-21	321	330	321	330	71,000	289.47
1983-04-20	323	325	320	320	21,000	280.70
1983-04-19	325	329	323	323	49,000	283.33
1983-04-18	322	327	320	323	27,000	283.33
1983-04-15	320	320	320	320	12,000	280.70
1983-04-14	326	326	320	320	11,000	280.70
1983-04-13	322	327	320	327	37,000	286.84
1983-04-12	327	327	321	321	17,000	281.58
1983-04-11	326	330	326	327	4,000	286.84
1983-04-09	325	325	325	325	9,000	285.09
1983-04-08	325	334	325	334	45,000	292.98
1983-04-07	325	325	325	325	4,000	285.09
1983-04-06	330	330	321	325	38,000	285.09
1983-04-05	335	335	330	330	58,000	289.47
1983-04-04	334	336	331	332	52,000	291.23
1983-04-02	324	332	320	330	74,000	289.47
1983-04-01	329	329	320	320	31,000	280.70
1983-03-31	319	327	319	326	59,000	285.97
1983-03-30	315	319	315	315	10,000	276.32
1983-03-29	316	317	311	317	22,000	278.07
1983-03-28	315	320	311	315	41,000	276.32
1983-03-26	315	315	310	310	13,000	271.93
1983-03-25	319	323	310	310	31,000	271.93
1983-03-24	324	324	320	323	15,000	283.33
1983-03-23	325	325	320	324	43,000	284.21
1983-03-22	320	325	319	323	89,000	283.33
1983-03-18	315	319	315	315	19,000	276.32
1983-03-17	315	315	310	315	19,000	276.32
1983-03-16	313	317	310	315	25,000	276.32
1983-03-15	314	318	313	314	11,000	275.44
1983-03-14	316	320	315	315	24,000	276.32
1983-03-12	318	319	315	315	13,000	276.32
1983-03-11	313	320	312	320	46,000	280.70
1983-03-10	305	313	305	313	24,000	274.56
1983-03-09	318	318	315	315	24,000	276.32
1983-03-08	313	320	312	320	44,000	280.70
1983-03-07	319	319	311	311	23,000	272.81
1983-03-05	314	315	309	315	24,000	276.32
1983-03-04	309	315	307	314	38,000	275.44
1983-03-03	305	310	305	309	21,000	271.05
1983-03-02	305	308	305	305	19,000	267.54
1983-03-01	305	305	305	305	21,000	267.54
1983-02-28	305	307	305	306	13,000	268.42
1983-02-26	293	300	293	300	51,000	263.16
1983-02-25	291	291	290	291	3,000	255.26
1983-02-24	293	293	290	290	19,000	254.39
1983-02-23	293	293	291	293	12,000	257.02
1983-02-22	294	294	293	293	5,000	257.02
1983-02-21	294	294	294	294	5,000	257.90
1983-02-18	295	295	294	294	7,000	257.90
1983-02-17	296	296	296	296	4,000	259.65
1983-02-16	293	295	291	291	29,000	255.26
1983-02-15	299	300	295	295	18,000	258.77
1983-02-14	297	300	297	300	8,000	263.16
1983-02-12	295	300	295	300	19,000	263.16
1983-02-10	300	303	300	300	6,000	263.16
1983-02-09	300	301	300	300	6,000	263.16
1983-02-08	300	300	300	300	25,000	263.16
1983-02-07	308	308	308	308	1,000	270.18
1983-02-05	303	308	301	308	13,000	270.18
1983-02-04	303	310	303	304	25,000	266.67
1983-02-03	305	307	301	307	29,000	269.30
1983-02-02	299	302	295	302	25,000	264.91
1983-02-01	294	294	294	294	5,000	257.90
1983-01-29	285	288	285	286	25,000	250.88
1983-01-28	292	292	281	285	55,000	250
1983-01-27	294	295	294	295	17,000	258.77
1983-01-26	301	301	296	298	96,000	261.40
1983-01-25	305	305	300	300	49,000	263.16
1983-01-24	310	310	308	308	7,000	270.18
1983-01-22	310	310	310	310	15,000	271.93
1983-01-20	310	310	307	307	2,000	269.30
1983-01-19	306	307	306	307	14,000	269.30
1983-01-18	307	309	306	306	26,000	268.42
1983-01-17	305	305	305	305	5,000	267.54
1983-01-14	304	304	302	303	7,000	265.79
1983-01-13	301	303	300	301	12,000	264.04
1983-01-12	301	301	298	300	19,000	263.16
1983-01-11	301	303	300	300	28,000	263.16
1983-01-06	319	319	319	319	12,000	279.83
1983-01-05	320	325	320	325	27,000	285.09
1983-01-04	321	321	320	320	4,000	280.70

分割・併合履歴： [1989-09-26]1株→1.14株