1. HOME >
  2. 株価時系列 >
  3. 6643 >
  4. 1985年

6643 (株)戸上電機製作所 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2845846345446310,0332,023.60
1985-12-2743945843945837,1222,001.75
1985-12-264394394344342,0071,896.85
1985-12-254394394394396,0201,918.71
1985-12-244304394304392,0071,918.71
1985-12-234254254254256,0201,857.52
1985-12-204494494344349,0301,896.85
1985-12-194454494444496,0201,962.41
1985-12-184494494444449,0301,940.56
1985-12-1744945044944910,0331,962.41
1985-12-164584584524526,0201,975.52
1985-12-1345845845245830,0992,001.75
1985-12-1244945044945010,0331,966.78
1985-12-1143944943944910,0331,962.41
1985-12-094494494394398,0261,918.71
1985-12-074494494494496,0201,962.41
1985-12-0643544943544921,0691,962.41
1985-12-054504584504588,0262,001.75
1985-12-0445745744944916,0531,962.41
1985-12-0345445745445717,0561,997.38
1985-12-024514514494498,0261,962.41
1985-11-3044944944644925,0821,962.41
1985-11-284404404314314,0131,883.74
1985-11-2744444443143116,0531,883.74
1985-11-264494494494498,0261,962.41
1985-11-254484494484495,0161,962.41
1985-11-214204204204202,0071,835.66
1985-11-2042142441941914,0461,831.29
1985-11-194264264264269,0301,861.89
1985-11-184264274264275,0161,866.26
1985-11-164344344264268,0261,861.89
1985-11-154354354294294,0131,875
1985-11-144414414364363,0101,905.59
1985-11-1344044043643612,0391,905.59
1985-11-124404404394395,0161,918.71
1985-11-114354354354351,0031,901.22
1985-11-0844444943443410,0331,896.85
1985-11-0743244943244915,0491,962.41
1985-11-064264264264263,0101,861.89
1985-11-054254254254254,0131,857.52
1985-11-024264264264261,0031,861.89
1985-11-014254254254252,0071,857.52
1985-10-314144394144398,0261,918.71
1985-10-304154154094144,0131,809.44
1985-10-2941941941541513,0431,813.81
1985-10-284204204194195,0161,831.29
1985-10-264244244204207,0231,835.66
1985-10-254324324294297,0231,875
1985-10-244304304304301,0031,879.37
1985-10-234394394304309,0301,879.37
1985-10-224314394314394,0131,918.71
1985-10-214174294174295,0161,875
1985-10-1941441741441510,0331,813.81
1985-10-1843443641941913,0431,831.29
1985-10-174394394344346,0201,896.85
1985-10-164394394384386,0201,914.34
1985-10-1544945443943930,0991,918.71
1985-10-1445145144944912,0391,962.41
1985-10-114444494444495,0161,962.41
1985-10-094404404404404,0131,923.08
1985-10-084344494344399,0301,918.71
1985-10-0743943943443410,0331,896.85
1985-10-054444494444494,0131,962.41
1985-10-0446146844944932,1051,962.41
1985-10-034684684584587,0232,001.75
1985-10-0246847746347710,0332,084.79
1985-10-0146847345845866,2172,001.75
1985-09-3048348347347323,0762,067.31
1985-09-2847348347348326,0862,111.01
1985-09-2748748745846324,0792,023.60
1985-09-26487488478487152,5002,128.50
1985-09-25493498474482143,4702,106.64
1985-09-24462493461478266,8752,089.16
1985-09-2144844943544437,1221,940.56
1985-09-20463463450453106,3491,979.90
1985-09-19460460438458152,5002,001.75
1985-09-18429449429449186,6121,962.41
1985-09-1742942942942924,0791,875
1985-09-1338239938239635,1151,730.77
1985-09-1236937436937412,0391,634.62
1985-09-103883883883885,0161,695.80
1985-09-093983983983983,0101,739.51
1985-09-0740440439939918,0591,743.88
1985-09-0639940439940424,0791,765.73
1985-09-0536539936539832,1051,739.51
1985-09-0233434033433516,0531,464.16
1985-08-3133433433433412,0391,459.79
1985-08-3033933932932921,0691,437.94
1985-08-2933934433934410,0331,503.50
1985-08-283453453443456,0201,507.87
1985-08-2735535534434425,0821,503.50
1985-08-2634935434935411,0361,547.20
1985-08-243483493483495,0161,525.35
1985-08-2334934934934910,0331,525.35
1985-08-223543543543546,0201,547.20
1985-08-213543543493495,0161,525.35
1985-08-203563563563564,0131,555.94
1985-08-193663663663664,0131,599.65
1985-08-163793793703707,0231,617.13
1985-08-153793793793793,0101,656.47
1985-08-123833833833833,0101,673.95
1985-08-093833833833831,0031,673.95
1985-08-083793793793795,0161,656.47
1985-08-073893893873873,0101,691.43
1985-08-063893973893973,0101,735.14
1985-08-033793793793792,0071,656.47
1985-08-023993993843847,0231,678.32
1985-08-013993993993991,0031,743.88
1985-07-303893993893986,0201,739.51
1985-07-293993993943947,0231,722.03
1985-07-273833853833854,0131,682.69
1985-07-2644744944744737,2461,664.12
1985-07-2545245244145123,1531,679.01
1985-07-2447247245245245,2991,682.73
1985-07-2347247847247218,1201,757.19
1985-07-2247248247248211,0731,794.42
1985-07-2049249249249236,2391,831.65
1985-07-1948249147649157,3791,827.92
1985-07-1847747747247219,1261,757.19
1985-07-174724774704705,0331,749.74
1985-07-1647747746746711,0731,738.57
1985-07-1549749747747764,4251,775.80
1985-07-1248749748749640,2661,846.54
1985-07-1147948747348733,2191,813.03
1985-07-1048248246746714,0931,738.57
1985-07-0949249248248213,0861,794.42
1985-07-0846747846747718,1201,775.80
1985-07-0550250248748767,4451,813.03
1985-07-0451752250250292,6111,868.87
1985-07-03507526502502182,2031,868.87
1985-07-02487517482487137,9101,813.03
1985-07-0147748047247955,3651,783.25
1985-06-2944745644745611,0731,697.62
1985-06-2842744142744116,1061,641.78
1985-06-2742742742742716,1061,589.66
1985-06-264324334324333,0201,612
1985-06-254424424374374,0271,626.89
1985-06-2444744744244214,0931,645.50
1985-06-224474474374477,0471,664.12
1985-06-214574584524529,0601,682.73
1985-06-2046046045245216,1061,682.73
1985-06-1845845945845914,0931,708.79
1985-06-1745747245745742,2791,701.35
1985-06-154664664574574,0271,701.35
1985-06-144684684624677,0471,738.57
1985-06-1347747746846814,0931,742.30
1985-06-1246748246747215,1001,757.19
1985-06-1145745945645745,2991,701.35
1985-06-1043745743745724,1591,701.35
1985-06-0744644643743715,1001,626.89
1985-06-0644844944744726,1731,664.12
1985-06-0544044744044724,1591,664.12
1985-06-0442743842743740,2661,626.89
1985-06-034084124074078,0531,515.20
1985-06-014094174074089,0601,518.93
1985-05-314264264124126,0401,533.82
1985-05-3041742741742726,1731,589.66
1985-05-2940941740941713,0861,552.43
1985-05-2842942940740752,3461,515.20
1985-05-244594594584593,0201,708.79
1985-05-234584584574583,0201,705.07
1985-05-224424574424577,0471,701.35
1985-05-214474474474472,0131,664.12
1985-05-204574574574573,0201,701.35
1985-05-184664664664662,0131,734.85
1985-05-174664664664664,0271,734.85
1985-05-164674674664663,0201,734.85
1985-05-154814814804807,0471,786.97
1985-05-144924924924925,0331,831.65
1985-05-1347249247249217,1131,831.65
1985-05-1044747344747312,0801,760.91
1985-05-0943244243244233,2191,645.50
1985-05-084334334334332,0131,612
1985-05-074374374324326,0401,608.27
1985-05-0244744743743916,1061,634.33
1985-05-0144844844844820,1331,667.84
1985-04-304494494484487,0471,667.84
1985-04-274524554524552,0131,693.90
1985-04-264494554494555,0331,693.90
1985-04-2544844944844812,0801,667.84
1985-04-224334334334333,0201,612
1985-04-204324324324321,0071,608.27
1985-04-1942742742742713,0861,589.66
1985-04-1744744744144110,0661,641.78
1985-04-164474474474472,0131,664.12
1985-04-154414424374428,0531,645.50
1985-04-124414414414412,0131,641.78
1985-04-114464464374399,0601,634.33
1985-04-1044644744644711,0731,664.12
1985-04-084664664664661,0071,734.85
1985-04-064674674664669,0601,734.85
1985-04-054574574574571,0071,701.35
1985-04-044464464424469,0601,660.39
1985-04-0343743743243712,0801,626.89
1985-04-0243244243243812,0801,630.61
1985-04-014324324324325,0331,608.27
1985-03-304444474424425,0331,645.50
1985-03-2944744744444413,0861,652.95
1985-03-2845745744744721,1401,664.12
1985-03-274634634634631,0071,723.68
1985-03-2644745744645712,0801,701.35
1985-03-254624624574579,0601,701.35
1985-03-234674674674678,0531,738.57
1985-03-2248848846746711,0731,738.57
1985-03-2047748347748319,1261,798.14
1985-03-184974974974973,0201,850.26
1985-03-1650250249850214,0931,868.87
1985-03-1549650249250226,1731,868.87
1985-03-1449749748149227,1791,831.65
1985-03-135025074995007,0471,861.43
1985-03-1249951749950225,1661,868.87
1985-03-1151851949949918,1201,857.70
1985-03-0852753650750834,2261,891.21
1985-03-0750552749752742,2791,961.94
1985-03-0650250750250620,1331,883.77
1985-03-0551651649250231,2061,868.87
1985-03-0451651650451631,2061,920.99
1985-03-0251651649849823,1531,853.98
1985-03-0152452752452759,3921,961.94
1985-02-2853154652752781,5381,961.94
1985-02-27564576551551216,4292,051.29
1985-02-26551567546561234,5482,088.52
1985-02-25545556534541126,8372,014.06
1985-02-23517545515540202,3362,010.34
1985-02-22527527500512192,2691,906.10
1985-02-21516536497520354,3391,935.89
1985-02-20477497476492149,9901,831.65
1985-02-1946847146447129,1931,753.47
1985-02-1844544744544712,0801,664.12
1985-02-164234304234309,0601,600.83
1985-02-1540741740741722,1461,552.43
1985-02-144124124124126,0401,533.82
1985-02-1341341340741223,1531,533.82
1985-02-1241341341341324,1591,537.54
1985-02-0840940940740712,0801,515.20
1985-02-0641341440740714,0931,515.20
1985-02-0541741740740721,1401,515.20
1985-02-044174174134158,0531,544.99
1985-02-024144194144175,0331,552.43
1985-02-0143043241341314,0931,537.54
1985-01-3143043043043011,0731,600.83
1985-01-3043843943543518,1201,619.44
1985-01-2842242240640621,1401,511.48
1985-01-2644244243743712,0801,626.89
1985-01-254424424424424,0271,645.50
1985-01-2445345344244712,0801,664.12
1985-01-2346346345345320,1331,686.45
1985-01-2244145944145819,1261,705.07
1985-01-214324384324379,0601,626.89
1985-01-194304304284283,0201,593.38
1985-01-184284324284286,0401,593.38
1985-01-1743643742442421,1401,578.49
1985-01-164464464464465,0331,660.39
1985-01-1444744744644613,0861,660.39
1985-01-1144744744244719,1261,664.12
1985-01-1043044242944217,1131,645.50
1985-01-0942442742442716,1061,589.66
1985-01-084214224204227,0471,571.05
1985-01-074194204184205,0331,563.60
1985-01-054184184184182,0131,556.15
1985-01-044274274174175,0331,552.43

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