1. HOME >
  2. 株価時系列 >
  3. 6643 >
  4. 1984年

6643 (株)戸上電機製作所 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
1984-12-284314314274277,0471,589.66
1984-12-2644744743743721,1401,626.89
1984-12-2544644744244614,0931,660.39
1984-12-2445245243743716,1061,626.89
1984-12-224474474464467,0471,660.39
1984-12-2145845844744716,1061,664.12
1984-12-2045745945345816,1061,705.07
1984-12-1944546344546251,3391,719.96
1984-12-1843344643344611,0731,660.39
1984-12-1744244242742734,2261,589.66
1984-12-1544744743743711,0731,626.89
1984-12-1444645644244227,1791,645.50
1984-12-134574574574572,0131,701.35
1984-12-1246546645745718,1201,701.35
1984-12-1147247246746721,1401,738.57
1984-12-104684684674677,0471,738.57
1984-12-0746347246246714,0931,738.57
1984-12-064574594574596,0401,708.79
1984-12-0547647645845824,1591,705.07
1984-12-0447347747347332,2131,760.91
1984-12-0349749749649711,0731,850.26
1984-12-0148249748249717,1131,850.26
1984-11-3050750747847842,2791,779.53
1984-11-29477517477497229,5151,850.26
1984-11-2848048747748275,4981,794.42
1984-11-2745848045847282,5451,757.19
1984-11-2646046245745737,2461,701.35
1984-11-2445945945845814,0931,705.07
1984-11-2246747545845874,4921,705.07
1984-11-2145346745346276,5051,719.96
1984-11-2047747744844847,3121,667.84
1984-11-1948748747747799,6581,775.80
1984-11-17488497467467190,2561,738.57
1984-11-16497497477477342,2591,775.80
1984-11-153974023974026,0401,496.59
1984-11-1441141139739820,1331,481.70
1984-11-1241542641542620,1331,585.94
1984-11-0939641639641616,1061,548.71
1984-11-084024023843845,0331,429.58
1984-11-0740540740040016,1061,489.14
1984-11-0542742742342718,1201,589.66
1984-11-024104174104176,0401,552.43
1984-11-014134134114118,0531,530.09
1984-10-3141241241241210,0661,533.82
1984-10-304314314274277,0471,589.66
1984-10-2942443242443127,1791,604.55
1984-10-2542743242742729,1931,589.66
1984-10-2442642642642620,1331,585.94
1984-10-233994013994017,0471,492.87
1984-10-2241241240240214,0931,496.59
1984-10-2042242240940919,1261,522.65
1984-10-1942742742242239,2591,571.05
1984-10-1841542741242545,2991,582.21
1984-10-1742742741741771,4721,552.43
1984-10-1640741740741732,2131,552.43
1984-10-1542242240740724,1591,515.20
1984-10-1242742741742253,3521,571.05
1984-10-1142742742342521,1401,582.21
1984-10-0941742741741732,2131,552.43
1984-10-08446447417417112,7441,552.43
1984-10-06441447435435129,8571,619.44
1984-10-05432435422432102,6781,608.27
1984-10-04422443417427152,0031,589.66
1984-10-0340941740641773,4851,552.43
1984-10-0241241239939971,4721,485.42
1984-10-0136939736839747,3121,477.97
1984-09-2938438738438623,1531,437.02
1984-09-2736838636438672,4781,437.02
1984-09-263923923873875,0331,440.75
1984-09-2539740738738722,1461,440.75
1984-09-2239239338739219,1261,459.36
1984-09-2140740738738745,2991,440.75
1984-09-2041241740741231,2061,533.82
1984-09-1940740738739735,2331,477.97
1984-09-1840740739740726,1731,515.20
1984-09-1740541740240262,4121,496.59
1984-09-1439740238740266,4391,496.59
1984-09-13395408392397118,7841,477.97
1984-09-1240540539539540,2661,470.53
1984-09-1140740739940052,3461,489.14
1984-09-10417422412422101,6711,571.05
1984-09-07392407382382102,6781,422.13
1984-09-06387397376392167,1031,459.36
1984-09-05447447417417201,3291,552.43
1984-09-04447462430446975,4391,660.39
1984-09-03377427376426765,0501,585.94
1984-09-01318358315358476,1431,332.78
1984-08-31293312292312220,4551,161.53
1984-08-3027828827828744,2921,068.46
1984-08-2928028026826821,140997.73
1984-08-2828728728128119,1261,046.12
1984-08-2728528828328728,1861,068.46
1984-08-25292293283284108,7181,057.29
1984-08-24273298268293190,2561,090.80
1984-08-2325226825126845,299997.73
1984-08-222482522482487,047923.27
1984-08-212522522482487,047923.27
1984-08-172532532452537,047941.88
1984-08-162482482482483,020923.27
1984-08-152542542532537,047941.88
1984-08-142532582492505,033930.71
1984-08-132332532332539,060941.88
1984-08-1024924922822812,080848.81
1984-08-092582582482484,027923.27
1984-08-072632632632638,053979.11
1984-08-042442442432434,027904.65
1984-08-0323923923923922,146889.76
1984-08-022482582482486,040923.27
1984-08-012582582482486,040923.27
1984-07-312392532392534,027941.88
1984-07-302382382382389,060886.04
1984-07-282532532492492,013926.99
1984-07-2725725825325325,166941.88
1984-07-2625525825525618,120953.05
1984-07-2526826826326542,279986.56
1984-07-2425326824926843,286997.73
1984-07-2325325525325522,146949.33
1984-07-2125425525325327,179941.88
1984-07-2026826825325341,272941.88
1984-07-1926827225325389,591941.88
1984-07-1824826824826844,292997.73
1984-07-1726126124324348,319904.65
1984-07-1627027026426673,485990.28
1984-07-13268276267268175,156997.73
1984-07-12253276248268255,688997.73
1984-07-1125225224724834,226923.27
1984-07-1023724623324636,239915.82
1984-07-0922923722623716,106882.32
1984-07-072282292282296,040852.53
1984-07-0622722722722725,166845.09
1984-07-052302302282282,013848.81
1984-07-042292302292309,060856.26
1984-07-0321522821522810,066848.81
1984-07-022232232202206,040819.03
1984-06-302242242242242,013833.92
1984-06-292242242242242,013833.92
1984-06-282242242242241,007833.92
1984-06-252242242142149,060796.69
1984-06-232262262242245,033833.92
1984-06-222262262262261,007841.37
1984-06-2122622622422413,086833.92
1984-06-202262262262265,033841.37
1984-06-192262262242246,040833.92
1984-06-152272272272271,007845.09
1984-06-122282332282336,040867.43
1984-06-112272272272271,007845.09
1984-06-082282282282284,027848.81
1984-06-072322322282287,047848.81
1984-06-062322332322328,053863.70
1984-06-052362362322339,060867.43
1984-06-0422923822923810,066886.04
1984-06-022312312292293,020852.53
1984-06-0122923222923219,126863.70
1984-05-3023223222922912,080852.53
1984-05-2922923222923218,120863.70
1984-05-2822823222522829,193848.81
1984-05-2622422522422412,080833.92
1984-05-2520421420421412,080796.69
1984-05-222152152142144,027796.69
1984-05-212152152152151,007800.41
1984-05-182202202142145,033796.69
1984-05-1521421921421917,113815.31
1984-05-1422822822822816,106848.81
1984-05-112242242242245,033833.92
1984-05-102212212212211,007822.75
1984-05-092262282192195,033815.31
1984-05-082272272272272,013845.09
1984-05-072282282282285,033848.81
1984-05-042282282282282,013848.81
1984-05-0122622822622810,066848.81
1984-04-2722822822622614,093841.37
1984-04-2622622622622610,066841.37
1984-04-252262262262267,047841.37
1984-04-242262262262261,007841.37
1984-04-232262262262262,013841.37
1984-04-2022622622622613,086841.37
1984-04-1722622622622610,066841.37
1984-04-1623823823423422,146871.15
1984-04-1323723823523512,080874.87
1984-04-112422422382384,027886.04
1984-04-102432432392436,040904.65
1984-04-072432432432437,047904.65
1984-04-0624324424324312,080904.65
1984-04-0524324824324810,066923.27
1984-04-0423924323723716,106882.32
1984-04-0323624423624323,153904.65
1984-04-022352362352364,027878.59
1984-03-312362362362367,047878.59
1984-03-302362362362364,027878.59
1984-03-292352372352366,040878.59
1984-03-282342342342349,060871.15
1984-03-2722823822823820,133886.04
1984-03-2622922922422415,100833.92
1984-03-2422822822622611,073841.37
1984-03-2322822822822812,080848.81
1984-03-2222222622222613,086841.37
1984-03-212272272252263,020841.37
1984-03-192242242242242,013833.92
1984-03-172282282282281,007848.81
1984-03-1622822822222846,306848.81
1984-03-1523223222622833,219848.81
1984-03-142332332322327,047863.70
1984-03-1322622822622826,173848.81
1984-03-122262262262266,040841.37
1984-03-082212212192198,053815.31
1984-03-072202222202215,033822.75
1984-03-0622622621921911,073815.31
1984-03-052242262242266,040841.37
1984-03-032242262202264,027841.37
1984-03-022192192192199,060815.31
1984-03-012242242192198,053815.31
1984-02-292272272272275,033845.09
1984-02-2822522821921910,066815.31
1984-02-272282282272274,027845.09
1984-02-252192262192262,013841.37
1984-02-2422722721421418,120796.69
1984-02-232282282282284,027848.81
1984-02-2223323322822817,113848.81
1984-02-212332332282295,033852.53
1984-02-202292292282288,053848.81
1984-02-162282282282284,027848.81
1984-02-152302302282284,027848.81
1984-02-142282302282307,047856.26
1984-02-132332332282288,053848.81
1984-02-1023823822822813,086848.81
1984-02-092402402382387,047886.04
1984-02-0823724023723813,086886.04
1984-02-0724824824024023,153893.49
1984-02-0625725724524629,193915.82
1984-02-0425725824825383,552941.88
1984-02-0322825822825385,565941.88
1984-02-0222822821922827,179848.81
1984-02-0122822822822814,093848.81
1984-01-3122722822622826,173848.81
1984-01-3021922621922618,120841.37
1984-01-2822422421921919,126815.31
1984-01-272192242192248,053833.92
1984-01-262162162162168,053804.14
1984-01-2421922421421722,146807.86
1984-01-2321922421922317,113830.20
1984-01-212252252142146,040796.69
1984-01-202222242222246,040833.92
1984-01-1922422421922119,126822.75
1984-01-1821321921321940,266815.31
1984-01-1721521521421414,093796.69
1984-01-132092102092094,027778.08
1984-01-122172192172194,027815.31
1984-01-112172172172174,027807.86
1984-01-102142172142178,053807.86
1984-01-092142142142146,040796.69
1984-01-072152152142157,047800.41
1984-01-062142152142158,053800.41
1984-01-052092142092142,013796.69
1984-01-042142142092092,013778.08

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