6644 大崎電気工業(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
1983-12-26	354	355	350	355	26,000	295.83
1983-12-24	353	360	353	353	19,000	294.17
1983-12-23	350	353	350	353	17,000	294.17
1983-12-22	365	365	360	360	36,000	300
1983-12-21	366	366	365	366	19,000	305
1983-12-20	370	370	365	365	30,000	304.17
1983-12-17	370	375	370	375	43,000	312.50
1983-12-16	375	375	370	370	20,000	308.33
1983-12-15	382	382	375	375	66,000	312.50
1983-12-14	368	377	368	377	39,000	314.17
1983-12-13	370	370	360	363	93,000	302.50
1983-12-09	390	390	380	380	127,000	316.67
1983-12-08	408	408	390	390	204,000	325
1983-12-07	424	425	400	410	423,000	341.67
1983-12-06	400	420	391	419	852,000	349.17
1983-12-05	380	405	380	400	395,000	333.33
1983-12-03	371	380	369	380	91,000	316.67
1983-12-02	332	346	332	346	28,000	288.33
1983-12-01	330	330	329	329	22,000	274.17
1983-11-30	325	330	325	330	27,000	275
1983-11-29	340	340	325	325	41,000	270.83
1983-11-28	345	345	340	340	8,000	283.33
1983-11-26	335	340	330	340	11,000	283.33
1983-11-25	343	345	340	340	7,000	283.33
1983-11-24	350	350	341	342	18,000	285
1983-11-22	341	345	341	345	15,000	287.50
1983-11-21	344	350	344	345	6,000	287.50
1983-11-19	336	345	336	345	5,000	287.50
1983-11-17	340	340	327	331	44,000	275.83
1983-11-16	345	345	340	340	4,000	283.33
1983-11-15	343	343	340	340	5,000	283.33
1983-11-14	347	347	340	340	25,000	283.33
1983-11-11	342	347	342	347	14,000	289.17
1983-11-10	346	346	340	341	20,000	284.17
1983-11-09	346	348	346	346	41,000	288.33
1983-11-08	342	346	342	346	24,000	288.33
1983-11-07	335	343	335	342	25,000	285
1983-11-05	335	340	332	335	32,000	279.17
1983-11-04	335	335	331	331	21,000	275.83
1983-11-02	333	339	333	335	30,000	279.17
1983-11-01	330	330	330	330	5,000	275
1983-10-31	330	330	326	326	14,000	271.67
1983-10-29	333	335	330	330	16,000	275
1983-10-28	330	335	330	335	51,000	279.17
1983-10-27	322	325	320	325	19,000	270.83
1983-10-26	333	333	322	322	5,000	268.33
1983-10-25	325	333	325	333	19,000	277.50
1983-10-24	330	330	315	315	39,000	262.50
1983-10-22	331	331	330	330	16,000	275
1983-10-21	330	330	330	330	17,000	275
1983-10-17	320	320	320	320	21,000	266.67
1983-10-15	333	333	325	325	11,000	270.83
1983-10-14	337	340	335	335	9,000	279.17
1983-10-13	335	340	335	337	10,000	280.83
1983-10-12	335	340	334	334	14,000	278.33
1983-10-11	333	340	333	340	4,000	283.33
1983-10-07	335	335	333	335	20,000	279.17
1983-10-06	335	335	335	335	18,000	279.17
1983-10-05	336	340	333	334	14,000	278.33
1983-10-04	336	336	336	336	5,000	280
1983-10-03	336	336	336	336	7,000	280
1983-10-01	336	336	336	336	11,000	280
1983-09-30	336	336	335	335	9,000	279.17
1983-09-29	340	340	336	336	5,000	280
1983-09-28	331	331	331	331	20,000	275.83
1983-09-27	328	330	328	330	32,000	275
1983-09-26	328	330	328	330	4,000	275
1983-09-24	328	328	328	328	1,000	273.33
1983-09-22	325	325	325	325	14,000	270.83
1983-09-20	339	340	339	340	21,000	283.33
1983-09-14	349	349	349	349	6,000	290.83
1983-09-13	340	350	340	350	8,000	291.67
1983-09-12	343	343	340	340	13,000	283.33
1983-09-09	340	340	340	340	15,000	283.33
1983-09-08	350	350	349	349	2,000	290.83
1983-09-07	350	350	350	350	6,000	291.67
1983-09-06	360	360	359	360	6,000	300
1983-09-03	362	367	360	360	10,000	300
1983-09-02	362	362	362	362	12,000	301.67
1983-09-01	362	362	362	362	6,000	301.67
1983-08-31	362	362	362	362	6,000	301.67
1983-08-30	360	360	360	360	11,000	300
1983-08-27	375	375	370	370	19,000	308.33
1983-08-26	380	381	375	376	38,000	313.33
1983-08-25	380	388	380	381	147,000	317.50
1983-08-23	363	365	359	360	28,000	300
1983-08-22	362	364	361	364	9,000	303.33
1983-08-20	348	360	348	360	20,000	300
1983-08-19	345	345	345	345	15,000	287.50
1983-08-18	345	345	341	345	16,000	287.50
1983-08-17	340	345	340	345	16,000	287.50
1983-08-16	346	346	345	345	4,000	287.50
1983-08-15	339	339	338	338	13,000	281.67
1983-08-12	340	340	340	340	16,000	283.33
1983-08-10	351	351	340	340	12,000	283.33
1983-08-09	364	364	350	350	22,000	291.67
1983-08-06	368	368	368	368	4,000	306.67
1983-08-05	369	369	369	369	16,000	307.50
1983-08-04	367	374	367	370	16,000	308.33
1983-08-03	365	368	365	368	15,000	306.67
1983-08-02	358	358	358	358	22,000	298.33
1983-07-30	370	373	369	373	19,000	310.83
1983-07-29	375	376	370	371	23,000	309.17
1983-07-28	376	380	376	380	44,000	316.67
1983-07-26	389	395	389	392	48,000	326.67
1983-07-25	391	395	390	390	29,000	325
1983-07-23	394	395	385	393	62,000	327.50
1983-07-22	385	390	385	390	323,000	325
1983-07-21	394	395	376	386	96,000	321.67
1983-07-20	400	400	394	399	110,000	332.50
1983-07-19	389	407	386	407	597,000	339.17
1983-07-18	370	385	370	379	268,000	315.83
1983-07-15	351	359	350	359	26,000	299.17
1983-07-14	350	353	350	351	49,000	292.50
1983-07-13	364	364	345	347	27,000	289.17
1983-07-12	370	370	366	368	106,000	306.67
1983-07-11	379	379	365	365	69,000	304.17
1983-07-09	370	380	370	379	199,000	315.83
1983-07-08	359	365	351	365	489,000	304.17
1983-07-07	333	360	333	355	219,000	295.83
1983-07-06	325	332	325	332	39,000	276.67
1983-07-05	321	321	318	318	12,000	265
1983-07-04	319	321	318	321	26,000	267.50
1983-07-02	319	319	319	319	3,000	265.83
1983-07-01	319	320	318	320	24,000	266.67
1983-06-30	319	320	318	320	16,000	266.67
1983-06-29	320	320	318	320	56,000	266.67
1983-06-25	300	300	298	298	9,000	248.33
1983-06-24	298	303	298	298	37,000	248.33
1983-06-23	305	305	303	303	13,000	252.50
1983-06-22	305	305	305	305	21,000	254.17
1983-06-21	310	310	310	310	15,000	258.33
1983-06-20	319	319	310	315	26,000	262.50
1983-06-17	315	315	315	315	6,000	262.50
1983-06-16	315	320	315	319	29,000	265.83
1983-06-14	310	310	310	310	23,000	258.33
1983-06-11	300	302	300	300	5,000	250
1983-06-10	301	301	298	298	18,000	248.33
1983-06-09	300	300	300	300	2,000	250
1983-06-08	301	301	300	300	11,000	250
1983-06-07	301	303	301	302	27,000	251.67
1983-06-06	309	309	300	301	7,000	250.83
1983-06-04	310	311	310	310	14,000	258.33
1983-06-03	309	309	308	309	15,000	257.50
1983-06-02	314	314	309	309	23,000	257.50
1983-06-01	314	314	314	314	28,000	261.67
1983-05-31	329	329	329	329	4,000	274.17
1983-05-30	334	335	330	330	52,000	275
1983-05-28	334	334	331	333	35,000	277.50
1983-05-27	330	331	330	331	21,000	275.83
1983-05-26	332	332	330	330	13,000	275
1983-05-25	327	333	325	333	37,000	277.50
1983-05-24	334	334	327	327	20,000	272.50
1983-05-23	330	336	330	335	25,000	279.17
1983-05-20	342	343	330	330	87,000	275
1983-05-19	329	337	329	337	58,000	280.83
1983-05-18	330	353	330	349	350,000	290.83
1983-05-17	310	334	310	330	157,000	275
1983-05-16	310	315	308	310	85,000	258.33
1983-05-14	302	310	302	310	7,000	258.33
1983-05-13	304	304	302	302	20,000	251.67
1983-05-12	310	310	305	305	33,000	254.17
1983-05-11	304	317	304	311	84,000	259.17
1983-05-10	300	300	298	298	22,000	248.33
1983-05-09	316	316	305	305	28,000	254.17
1983-05-07	320	320	315	315	64,000	262.50
1983-05-06	315	330	315	315	118,000	262.50
1983-05-04	300	315	300	314	101,000	261.67
1983-04-30	281	290	281	290	18,000	241.67
1983-04-27	273	280	273	280	9,000	233.33
1983-04-26	272	272	272	272	2,000	226.67
1983-04-25	272	272	271	271	13,000	225.83
1983-04-22	270	272	270	270	11,000	225
1983-04-21	270	270	270	270	3,000	225
1983-04-20	270	272	270	272	6,000	226.67
1983-04-19	269	269	265	265	7,000	220.83
1983-04-18	269	269	269	269	3,000	224.17
1983-04-15	271	271	270	270	11,000	225
1983-04-14	270	270	270	270	1,000	225
1983-04-13	275	275	270	270	26,000	225
1983-04-12	281	281	276	280	6,000	233.33
1983-04-11	280	285	280	284	24,000	236.67
1983-04-09	280	280	280	280	17,000	233.33
1983-04-08	279	280	276	280	13,000	233.33
1983-04-07	275	275	275	275	5,000	229.17
1983-04-05	276	280	276	280	32,000	233.33
1983-04-02	261	262	261	262	24,000	218.33
1983-04-01	262	262	261	262	10,000	218.33
1983-03-31	266	266	266	266	3,000	221.67
1983-03-30	271	271	271	271	4,000	225.83
1983-03-29	261	261	261	261	3,000	217.50
1983-03-28	260	260	259	259	15,000	215.83
1983-03-24	278	278	275	275	12,000	229.17
1983-03-23	276	276	276	276	6,000	230
1983-03-22	282	282	275	275	23,000	229.17
1983-03-18	268	286	268	285	30,000	237.50
1983-03-17	268	268	267	268	16,000	223.33
1983-03-16	263	265	263	265	7,000	220.83
1983-03-15	257	260	257	260	20,000	216.67
1983-03-14	257	257	253	253	12,000	210.83
1983-03-12	252	252	252	252	4,000	210
1983-03-10	250	250	250	250	21,000	208.33
1983-03-07	259	259	259	259	4,000	215.83
1983-03-05	259	259	259	259	3,000	215.83
1983-03-04	264	264	260	260	6,000	216.67
1983-03-03	267	268	263	266	15,000	221.67
1983-03-02	266	266	266	266	11,000	221.67
1983-02-28	269	269	269	269	11,000	224.17
1983-02-26	270	270	270	270	15,000	225
1983-02-25	261	270	261	270	31,000	225
1983-02-24	259	260	258	260	21,000	216.67
1983-02-23	258	258	258	258	14,000	215
1983-02-22	254	257	254	257	19,000	214.17
1983-02-21	260	260	258	258	13,000	215
1983-02-18	255	257	251	257	52,000	214.17
1983-02-17	257	257	257	257	11,000	214.17
1983-02-16	246	251	243	250	22,000	208.33
1983-02-15	245	248	245	245	19,000	204.17
1983-02-14	238	243	238	243	10,000	202.50
1983-02-09	239	239	238	238	16,000	198.33
1983-02-07	237	237	237	237	3,000	197.50
1983-02-05	237	237	237	237	2,000	197.50
1983-02-04	237	237	237	237	12,000	197.50
1983-02-03	238	238	238	238	6,000	198.33
1983-02-02	238	238	238	238	7,000	198.33
1983-02-01	238	238	238	238	1,000	198.33
1983-01-31	240	240	240	240	4,000	200
1983-01-29	237	237	237	237	3,000	197.50
1983-01-28	236	237	235	237	13,000	197.50
1983-01-27	236	236	236	236	7,000	196.67
1983-01-26	237	237	237	237	2,000	197.50
1983-01-22	237	237	237	237	3,000	197.50
1983-01-21	238	238	238	238	1,000	198.33
1983-01-20	238	238	238	238	3,000	198.33
1983-01-19	238	238	238	238	2,000	198.33
1983-01-14	236	236	236	236	2,000	196.67
1983-01-13	236	236	235	235	3,000	195.83
1983-01-12	236	236	236	236	4,000	196.67
1983-01-11	235	235	235	235	14,000	195.83
1983-01-10	233	240	231	240	18,000	200
1983-01-08	235	235	230	230	32,000	191.67
1983-01-07	237	240	235	237	18,000	197.50
1983-01-06	236	237	236	237	11,000	197.50
1983-01-04	235	235	235	235	1,000	195.83

分割・併合履歴： [1991-09-25]1株→1.2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