6644 大崎電気工業(株) 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
1984-12-28	640	640	640	640	19,000	533.33
1984-12-27	649	650	645	650	71,000	541.67
1984-12-26	635	635	635	635	48,000	529.17
1984-12-25	650	650	645	645	37,000	537.50
1984-12-24	672	672	672	672	6,000	560
1984-12-22	690	690	690	690	10,000	575
1984-12-21	699	700	680	680	146,000	566.67
1984-12-20	695	709	671	709	146,000	590.83
1984-12-19	715	717	705	705	249,000	587.50
1984-12-18	715	715	696	715	212,000	595.83
1984-12-17	710	710	680	710	106,000	591.67
1984-12-15	717	718	685	715	185,000	595.83
1984-12-14	679	720	679	717	312,000	597.50
1984-12-13	724	724	680	689	340,000	574.17
1984-12-12	685	725	680	716	1,370,001	596.67
1984-12-11	660	695	655	665	1,028,000	554.17
1984-12-10	659	659	659	659	1,000	549.17
1984-12-07	669	670	635	660	137,000	550
1984-12-06	685	685	650	670	293,000	558.33
1984-12-05	630	645	629	645	218,000	537.50
1984-12-04	630	635	620	620	61,000	516.67
1984-12-03	630	630	620	630	50,000	525
1984-11-30	630	630	620	630	93,000	525
1984-11-29	650	650	620	620	64,000	516.67
1984-11-28	640	655	633	645	197,000	537.50
1984-11-27	650	655	630	632	135,000	526.67
1984-11-26	679	679	650	670	86,000	558.33
1984-11-24	661	673	650	670	48,000	558.33
1984-11-22	685	685	630	669	208,000	557.50
1984-11-21	689	689	665	675	217,000	562.50
1984-11-20	680	698	660	698	364,000	581.67
1984-11-19	696	711	680	690	374,000	575
1984-11-17	701	720	690	715	402,000	595.83
1984-11-16	689	748	660	711	1,581,001	592.50
1984-11-15	675	710	660	690	2,431,001	575
1984-11-14	585	625	580	625	1,278,001	520.83
1984-11-13	514	525	514	525	122,000	437.50
1984-11-09	469	469	469	469	9,000	390.83
1984-11-08	455	460	455	460	4,000	383.33
1984-11-07	450	450	450	450	20,000	375
1984-11-06	460	460	460	460	14,000	383.33
1984-11-05	460	460	460	460	10,000	383.33
1984-11-02	471	471	460	460	15,000	383.33
1984-11-01	480	480	475	475	26,000	395.83
1984-10-31	480	480	475	475	5,000	395.83
1984-10-29	500	500	493	493	23,000	410.83
1984-10-26	480	505	480	495	38,000	412.50
1984-10-25	495	495	480	480	48,000	400
1984-10-23	519	519	515	515	57,000	429.17
1984-10-19	580	580	564	564	249,000	470
1984-10-18	575	575	549	570	324,000	475
1984-10-17	550	585	531	585	510,000	487.50
1984-10-16	485	520	485	520	227,000	433.33
1984-10-15	460	475	460	475	95,000	395.83
1984-10-12	453	460	453	460	30,000	383.33
1984-10-11	454	454	454	454	3,000	378.33
1984-10-09	453	453	453	453	6,000	377.50
1984-10-08	450	451	450	450	12,000	375
1984-10-05	444	445	444	445	10,000	370.83
1984-10-04	440	441	438	438	12,000	365
1984-10-03	441	441	436	436	23,000	363.33
1984-10-02	441	441	441	441	6,000	367.50
1984-10-01	445	445	445	445	12,000	370.83
1984-09-29	447	447	447	447	3,000	372.50
1984-09-28	446	446	446	446	15,000	371.67
1984-09-26	446	446	440	441	26,000	367.50
1984-09-25	441	445	441	445	5,000	370.83
1984-09-22	443	445	441	441	9,000	367.50
1984-09-21	450	450	441	441	13,000	367.50
1984-09-20	459	459	459	459	2,000	382.50
1984-09-19	460	465	460	460	13,000	383.33
1984-09-18	469	469	460	460	9,000	383.33
1984-09-17	467	470	465	465	20,000	387.50
1984-09-14	470	470	466	469	30,000	390.83
1984-09-13	450	470	450	465	29,000	387.50
1984-09-12	446	455	445	445	25,000	370.83
1984-09-11	459	459	450	450	9,000	375
1984-09-10	460	460	460	460	4,000	383.33
1984-09-07	470	470	461	461	10,000	384.17
1984-09-06	463	470	463	469	9,000	390.83
1984-09-05	470	470	461	465	14,000	387.50
1984-09-04	470	471	465	465	16,000	387.50
1984-09-03	470	470	465	465	18,000	387.50
1984-08-31	463	463	463	463	13,000	385.83
1984-08-30	461	462	461	462	19,000	385
1984-08-29	481	481	470	470	25,000	391.67
1984-08-27	495	495	491	491	26,000	409.17
1984-08-25	499	499	490	494	23,000	411.67
1984-08-24	485	499	482	499	100,000	415.83
1984-08-22	446	451	445	451	41,000	375.83
1984-08-17	435	441	435	441	19,000	367.50
1984-08-16	431	431	431	431	10,000	359.17
1984-08-14	435	435	431	431	14,000	359.17
1984-08-10	430	430	430	430	25,000	358.33
1984-08-08	444	444	440	440	39,000	366.67
1984-08-02	418	420	417	419	63,000	349.17
1984-08-01	420	420	418	418	65,000	348.33
1984-07-31	430	431	420	420	28,000	350
1984-07-30	430	430	430	430	7,000	358.33
1984-07-28	431	431	430	430	7,000	358.33
1984-07-27	430	431	430	431	22,000	359.17
1984-07-26	435	435	430	431	12,000	359.17
1984-07-25	430	430	430	430	16,000	358.33
1984-07-24	431	431	431	431	15,000	359.17
1984-07-23	445	445	445	445	5,000	370.83
1984-07-21	447	447	447	447	16,000	372.50
1984-07-20	452	452	452	452	5,000	376.67
1984-07-19	455	455	455	455	13,000	379.17
1984-07-17	465	465	460	460	16,000	383.33
1984-07-16	440	460	440	460	24,000	383.33
1984-07-13	430	430	430	430	5,000	358.33
1984-07-11	440	440	440	440	1,000	366.67
1984-07-10	440	440	440	440	6,000	366.67
1984-07-06	434	440	434	440	16,000	366.67
1984-07-05	426	430	426	430	6,000	358.33
1984-07-04	430	430	425	425	19,000	354.17
1984-07-03	430	430	427	427	8,000	355.83
1984-07-02	427	427	425	425	12,000	354.17
1984-06-30	430	430	428	428	13,000	356.67
1984-06-29	430	430	430	430	11,000	358.33
1984-06-28	430	431	430	431	16,000	359.17
1984-06-27	430	430	430	430	8,000	358.33
1984-06-25	429	429	428	428	4,000	356.67
1984-06-22	426	427	426	427	10,000	355.83
1984-06-21	429	429	426	429	7,000	357.50
1984-06-20	428	430	428	430	12,000	358.33
1984-06-19	427	429	427	429	9,000	357.50
1984-06-16	427	430	427	430	7,000	358.33
1984-06-15	428	428	427	427	5,000	355.83
1984-06-14	429	430	428	428	11,000	356.67
1984-06-13	430	430	430	430	4,000	358.33
1984-06-12	430	430	430	430	25,000	358.33
1984-06-11	427	428	427	427	5,000	355.83
1984-06-08	429	429	425	428	21,000	356.67
1984-06-07	428	430	427	427	14,000	355.83
1984-06-06	427	427	427	427	2,000	355.83
1984-06-05	429	430	428	430	17,000	358.33
1984-06-04	427	430	427	427	13,000	355.83
1984-06-02	427	427	427	427	2,000	355.83
1984-06-01	427	427	427	427	5,000	355.83
1984-05-31	430	435	426	427	15,000	355.83
1984-05-30	433	434	431	434	9,000	361.67
1984-05-29	430	430	430	430	19,000	358.33
1984-05-28	445	445	441	441	6,000	367.50
1984-05-26	445	445	445	445	11,000	370.83
1984-05-25	450	450	450	450	7,000	375
1984-05-24	450	450	448	450	21,000	375
1984-05-23	459	459	450	450	20,000	375
1984-05-14	517	517	513	513	13,000	427.50
1984-05-11	511	519	511	519	65,000	432.50
1984-05-08	463	466	463	466	4,000	388.33
1984-05-07	472	472	461	461	18,000	384.17
1984-05-04	480	480	470	471	13,000	392.50
1984-05-02	480	482	480	480	63,000	400
1984-05-01	485	485	485	485	13,000	404.17
1984-04-28	490	490	490	490	6,000	408.33
1984-04-27	495	495	495	495	6,000	412.50
1984-04-26	480	490	480	490	11,000	408.33
1984-04-25	490	490	480	480	26,000	400
1984-04-24	482	490	482	490	29,000	408.33
1984-04-23	499	499	490	490	57,000	408.33
1984-04-21	500	500	498	500	20,000	416.67
1984-04-20	500	500	495	500	140,000	416.67
1984-04-19	500	500	495	500	16,000	416.67
1984-04-18	500	500	499	499	15,000	415.83
1984-04-17	509	509	500	500	15,000	416.67
1984-04-16	491	510	491	509	43,000	424.17
1984-04-13	490	495	490	490	39,000	408.33
1984-04-12	499	499	490	490	30,000	408.33
1984-04-11	499	499	499	499	28,000	415.83
1984-04-10	499	499	499	499	19,000	415.83
1984-04-09	499	499	499	499	13,000	415.83
1984-04-07	502	502	499	499	15,000	415.83
1984-04-06	506	515	505	510	22,000	425
1984-04-05	521	521	511	515	45,000	429.17
1984-04-04	520	521	520	520	33,000	433.33
1984-04-03	520	520	518	520	16,000	433.33
1984-04-02	516	520	516	518	43,000	431.67
1984-03-31	520	520	516	517	24,000	430.83
1984-03-30	530	530	516	516	55,000	430
1984-03-29	538	542	531	532	35,000	443.33
1984-03-28	535	540	530	535	38,000	445.83
1984-03-27	541	541	540	540	20,000	450
1984-03-26	551	551	541	550	34,000	458.33
1984-03-24	550	550	550	550	25,000	458.33
1984-03-22	575	580	560	575	33,000	479.17
1984-03-21	570	579	565	570	56,000	475
1984-03-19	553	560	545	560	68,000	466.67
1984-03-16	530	540	530	538	60,000	448.33
1984-03-15	525	530	525	525	65,000	437.50
1984-03-14	540	541	530	530	29,000	441.67
1984-03-13	540	540	535	540	14,000	450
1984-03-12	551	551	540	540	23,000	450
1984-03-09	540	555	540	547	23,000	455.83
1984-03-08	541	541	536	540	31,000	450
1984-03-07	560	570	550	551	33,000	459.17
1984-03-06	570	575	565	570	50,000	475
1984-03-05	583	587	575	575	52,000	479.17
1984-03-03	588	589	581	583	54,000	485.83
1984-03-02	580	584	575	582	57,000	485
1984-03-01	570	590	561	575	96,000	479.17
1984-02-29	570	575	560	560	51,000	466.67
1984-02-28	565	580	560	562	66,000	468.33
1984-02-27	570	570	555	555	54,000	462.50
1984-02-25	570	575	560	574	52,000	478.33
1984-02-24	589	589	567	580	60,000	483.33
1984-02-23	588	588	570	580	89,000	483.33
1984-02-22	580	599	570	588	190,000	490
1984-02-21	600	608	585	589	421,000	490.83
1984-02-20	562	600	560	600	706,000	500
1984-02-18	550	559	548	558	56,000	465
1984-02-17	557	563	548	556	107,000	463.33
1984-02-16	530	550	530	547	98,000	455.83
1984-02-15	524	539	524	533	33,000	444.17
1984-02-14	547	549	533	533	65,000	444.17
1984-02-13	548	560	542	542	76,000	451.67
1984-02-10	565	573	555	558	526,000	465
1984-02-09	539	540	520	529	148,000	440.83
1984-02-08	548	560	538	549	152,000	457.50
1984-02-07	534	565	510	558	311,000	465
1984-02-06	535	539	525	535	154,000	445.83
1984-02-04	565	565	531	559	147,000	465.83
1984-02-03	538	588	530	562	442,000	468.33
1984-02-02	560	615	535	535	1,123,000	445.83
1984-02-01	509	600	509	580	2,370,001	483.33
1984-01-31	445	500	441	500	1,327,001	416.67
1984-01-27	401	424	401	417	395,000	347.50
1984-01-26	376	400	376	398	136,000	331.67
1984-01-24	364	375	364	375	102,000	312.50
1984-01-23	362	365	360	365	42,000	304.17
1984-01-21	365	365	360	360	31,000	300
1984-01-20	374	374	365	368	15,000	306.67
1984-01-18	375	375	375	375	34,000	312.50
1984-01-17	370	375	370	370	15,000	308.33
1984-01-13	365	366	365	366	11,000	305
1984-01-12	356	360	355	360	14,000	300
1984-01-11	360	360	355	355	34,000	295.83
1984-01-10	366	366	362	362	15,000	301.67
1984-01-09	363	363	363	363	5,000	302.50
1984-01-07	365	366	360	360	28,000	300
1984-01-06	365	369	365	368	21,000	306.67
1984-01-05	375	375	365	365	36,000	304.17
1984-01-04	365	375	365	375	25,000	312.50

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