6643 (株)戸上電機製作所 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
1983-12-282092092092092,013778.08
1983-12-272042042042046,040759.46
1983-12-242042042042043,020759.46
1983-12-232022022022021,007752.02
1983-12-2220220520020010,066744.57
1983-12-2119920019920014,093744.57
1983-12-201981991981997,047740.85
1983-12-191971971971978,053733.40
1983-12-1421721921721713,086807.86
1983-12-132152162152167,047804.14
1983-12-122232232192196,040815.31
1983-12-0922422722422523,153837.64
1983-12-082262262242245,033833.92
1983-12-0722422822422817,113848.81
1983-12-0622822822422823,153848.81
1983-12-0522422522422517,113837.64
1983-12-032172242172247,047833.92
1983-12-0221922021521520,133800.41
1983-12-012192192152199,060815.31
1983-11-3022422421921928,186815.31
1983-11-2922422822422492,611833.92
1983-11-2821821821421441,272796.69
1983-11-262142142142144,027796.69
1983-11-2521821821221215,100789.25
1983-11-2422122121421922,146815.31
1983-11-2222222221321922,146815.31
1983-11-2122422421921945,299815.31
1983-11-1921921921321926,173815.31
1983-11-18219233219233102,678867.43
1983-11-1721021020720951,339778.08
1983-11-1619920919420930,199778.08
1983-11-1519419619419417,113722.23
1983-11-1419319318918912,080703.62
1983-11-1119419619219211,073714.79
1983-11-1019519519419419,126722.23
1983-11-091941941941947,047722.23
1983-11-081941941941941,007722.23
1983-11-071941941941943,020722.23
1983-11-051951951951953,020725.96
1983-11-041951951951952,013725.96
1983-11-021991991951959,060725.96
1983-11-011971981971982,013737.13
1983-10-3120520519519513,086725.96
1983-10-2920320919920521,140763.19
1983-10-281992041902049,060759.46
1983-10-271911971911973,020733.40
1983-10-261891891891891,007703.62
1983-10-251941941941948,053722.23
1983-10-241871891871893,020703.62
1983-10-2219119418418418,120685.01
1983-10-211941941941944,027722.23
1983-10-201891891891898,053703.62
1983-10-1919419618918916,106703.62
1983-10-181941941941942,013722.23
1983-10-1719919918918966,439703.62
1983-10-1519919919919916,106740.85
1983-10-142002002002001,007744.57
1983-10-1220820819919912,080740.85
1983-10-112072092072077,047770.63
1983-10-0720921420721228,186789.25
1983-10-0620020920020025,166744.57
1983-10-0518218517818515,100688.73
1983-10-0419819819819810,066737.13
1983-10-031991991991995,033740.85
1983-10-012002002002002,013744.57
1983-09-301991991991994,027740.85
1983-09-291991991991991,007740.85
1983-09-271991991991993,020740.85
1983-09-262092122092114,027785.52
1983-09-242092092082095,033778.08
1983-09-2221221220820810,066774.35
1983-09-2120821420821212,080789.25
1983-09-2020421419821434,226796.69
1983-09-192082092042049,060759.46
1983-09-1621821821621714,093807.86
1983-09-1419920919920916,106778.08
1983-09-131971981971985,033737.13
1983-09-1220520519519726,173733.40
1983-09-0921021420520527,179763.19
1983-09-0820921420921018,120781.80
1983-09-0721922019919932,213740.85
1983-09-0622422921921996,638815.31
1983-09-0523023121921960,399815.31
1983-09-0324524824424576,505912.10
1983-09-02233254233250288,907930.71
1983-09-01232233214216260,721804.14
1983-08-31192233192231210,389859.98
1983-08-3018218817718843,286699.90
1983-08-2918418417918442,279685.01
1983-08-2718318618318335,233681.28
1983-08-2617818417718351,339681.28
1983-08-2517417517417522,146651.50
1983-08-241691711691719,060636.61
1983-08-2316916916716910,066629.16
1983-08-2216916916916915,100629.16
1983-08-201731741691698,053629.16
1983-08-1916517416517421,140647.78
1983-08-181711721661667,047617.99
1983-08-171641741641749,060647.78
1983-08-1616216416116411,073610.55
1983-08-151621621621621,007603.10
1983-08-1216516516016010,066595.66
1983-08-101711711711712,013636.61
1983-08-081741741741741,007647.78
1983-08-061641651641652,013614.27
1983-08-0517317316916916,106629.16
1983-08-041731731731738,053644.05
1983-08-031731731731731,007644.05
1983-08-0217017016916927,179629.16
1983-08-011741741691696,040629.16
1983-07-3017417417417425,166647.78
1983-07-29174177174174112,744647.78
1983-07-2817417417317411,073647.78
1983-07-271721721711718,053636.61
1983-07-261761761741746,040647.78
1983-07-2517317717317611,073655.22
1983-07-231741741741745,033647.78
1983-07-2217718317717937,246666.39
1983-07-2117018016918049,326670.11
1983-07-2015816515816517,113614.27
1983-07-191581581581582,013588.21
1983-07-181571581571585,033588.21
1983-07-141581581581584,027588.21
1983-07-1315415515415422,146573.32
1983-07-121581581581584,027588.21
1983-07-091521521521521,007565.87
1983-07-081511511511512,013562.15
1983-07-071501501501501,007558.43
1983-07-051501501501501,007558.43
1983-07-041491491491496,040554.71
1983-07-011491491491498,053554.71
1983-06-3015115114914915,100554.71
1983-06-291511511511513,020562.15
1983-06-281511511511512,013562.15
1983-06-271541541491493,020554.71
1983-06-251581581581581,007588.21
1983-06-241591591591593,020591.93
1983-06-231591591591591,007591.93
1983-06-221621621621629,060603.10
1983-06-211591591591593,020591.93
1983-06-201541591541593,020591.93
1983-06-171591591591591,007591.93
1983-06-161591591591596,040591.93
1983-06-151591591591591,007591.93
1983-06-1416116115915912,080591.93
1983-06-1316116316016114,093599.38
1983-06-111621621601604,027595.66
1983-06-091591641591646,040610.55
1983-06-0816116215915913,086591.93
1983-06-071611611611612,013599.38
1983-06-061611611611611,007599.38
1983-06-041591591591596,040591.93
1983-06-0316416415915910,066591.93
1983-06-0116916916416412,080610.55
1983-05-3116917016516919,126629.16
1983-05-3016916916416914,093629.16
1983-05-281681681681687,047625.44
1983-05-2716516515915912,080591.93
1983-05-261661661661662,013617.99
1983-05-251641641641645,033610.55
1983-05-231651661651666,040617.99
1983-05-191681681661663,020617.99
1983-05-181691691691696,040629.16
1983-05-171691691641642,013610.55
1983-05-161711711711711,007636.61
1983-05-141691691691692,013629.16
1983-05-131611611611611,007599.38
1983-05-121601611601613,020599.38
1983-05-111641641641643,020610.55
1983-05-1017217317217338,252644.05
1983-05-0917317317117238,252640.33
1983-05-0716417316417334,226644.05
1983-05-0615916215816223,153603.10
1983-05-0415915915815917,113591.93
1983-05-0215715915515916,106591.93
1983-04-281561561561562,013580.77
1983-04-271551551541547,047573.32
1983-04-261541541541544,027573.32
1983-04-251621621541544,027573.32
1983-04-191631631631632,013606.83
1983-04-151621641621643,020610.55
1983-04-141551641551645,033610.55
1983-04-131541541541542,013573.32
1983-04-121591591541544,027573.32
1983-04-111611611581582,013588.21
1983-04-0816316815416819,126625.44
1983-04-0715316915316926,173629.16
1983-04-061461541461544,027573.32
1983-04-051491491441447,047536.09
1983-04-041381381381381,007513.75
1983-04-021361361361361,007506.31
1983-03-301351351351352,013502.59
1983-03-251341341341348,053498.86
1983-03-231471491471474,027547.26
1983-03-181471471471472,013547.26
1983-03-171511551511559,060577.04
1983-03-161461501461507,047558.43
1983-03-1514514614514612,080543.54
1983-03-141421421421422,013528.65
1983-03-121461461461466,040543.54
1983-03-111441441441447,047536.09
1983-03-101441441441447,047536.09
1983-03-051411411411411,007524.92
1983-03-041361361361361,007506.31
1983-03-031411411341346,040498.86
1983-03-021421421421421,007528.65
1983-03-011441441441442,013536.09
1983-02-281461461461462,013543.54
1983-02-261441441441446,040536.09
1983-02-241401441401443,020536.09
1983-02-221351351351353,020502.59
1983-02-211401411341345,033498.86
1983-02-181421421401406,040521.20
1983-02-171421421421421,007528.65
1983-02-1414014214014211,073528.65
1983-02-101411411401405,033521.20
1983-02-081471471401406,040521.20
1983-02-071421421421423,020528.65
1983-02-051411411411411,007524.92
1983-02-041431431431433,020532.37
1983-02-031411441411448,053536.09
1983-02-021391411391413,020524.92
1983-01-271411411411417,047524.92
1983-01-261391391391391,007517.48
1983-01-251351351351351,007502.59
1983-01-241341341341341,007498.86
1983-01-221401401401404,027521.20
1983-01-211401401401401,007521.20
1983-01-201351351351351,007502.59
1983-01-181341381341382,013513.75
1983-01-171331331331331,007495.14
1983-01-1313413412812817,113476.53
1983-01-111391391391393,020517.48
1983-01-101391391391391,007517.48
1983-01-0713413413413410,066498.86
1983-01-061321321321322,013491.42
1983-01-051301301301302,013483.97

分割・併合履歴 : [2017-09-27]1株→0.2株 [1987-01-28]1株→1.144株 [1985-07-27]1株→1.174株