6709 明星電気(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 | 1,021 | 1,021 | 1,001 | 1,021 | 4,994 | 5,939.05 |
1984-12-27 | 1,061 | 1,071 | 1,041 | 1,041 | 40,950 | 6,055.39 |
1984-12-26 | 1,071 | 1,081 | 1,061 | 1,061 | 36,955 | 6,171.73 |
1984-12-25 | 1,111 | 1,111 | 1,051 | 1,061 | 25,969 | 6,171.73 |
1984-12-24 | 1,091 | 1,101 | 1,091 | 1,101 | 6,992 | 6,404.40 |
1984-12-21 | 1,131 | 1,131 | 1,131 | 1,131 | 18,977 | 6,578.91 |
1984-12-20 | 1,141 | 1,141 | 1,141 | 1,141 | 3,995 | 6,637.08 |
1984-12-19 | 1,161 | 1,161 | 1,131 | 1,131 | 22,972 | 6,578.91 |
1984-12-18 | 1,181 | 1,201 | 1,161 | 1,161 | 9,988 | 6,753.42 |
1984-12-17 | 1,201 | 1,201 | 1,161 | 1,161 | 13,983 | 6,753.42 |
1984-12-15 | 1,151 | 1,181 | 1,151 | 1,181 | 13,983 | 6,869.75 |
1984-12-14 | 1,131 | 1,151 | 1,131 | 1,151 | 14,982 | 6,695.25 |
1984-12-13 | 1,151 | 1,151 | 1,131 | 1,131 | 14,982 | 6,578.91 |
1984-12-12 | 1,151 | 1,151 | 1,141 | 1,151 | 12,984 | 6,695.25 |
1984-12-11 | 1,151 | 1,151 | 1,131 | 1,151 | 4,994 | 6,695.25 |
1984-12-10 | 1,151 | 1,151 | 1,151 | 1,151 | 7,990 | 6,695.25 |
1984-12-07 | 1,181 | 1,191 | 1,151 | 1,151 | 28,965 | 6,695.25 |
1984-12-06 | 1,151 | 1,201 | 1,151 | 1,201 | 12,984 | 6,986.09 |
1984-12-05 | 1,161 | 1,161 | 1,151 | 1,151 | 46,943 | 6,695.25 |
1984-12-04 | 1,221 | 1,221 | 1,161 | 1,161 | 15,981 | 6,753.42 |
1984-12-03 | 1,161 | 1,201 | 1,161 | 1,201 | 12,984 | 6,986.09 |
1984-12-01 | 1,181 | 1,181 | 1,161 | 1,161 | 17,978 | 6,753.42 |
1984-11-30 | 1,151 | 1,171 | 1,151 | 1,171 | 36,955 | 6,811.58 |
1984-11-29 | 1,161 | 1,161 | 1,151 | 1,151 | 15,981 | 6,695.25 |
1984-11-28 | 1,171 | 1,241 | 1,161 | 1,241 | 30,963 | 7,218.77 |
1984-11-27 | 1,241 | 1,241 | 1,151 | 1,151 | 30,963 | 6,695.25 |
1984-11-26 | 1,091 | 1,201 | 1,091 | 1,201 | 31,961 | 6,986.09 |
1984-11-24 | 1,121 | 1,121 | 1,081 | 1,081 | 26,967 | 6,288.06 |
1984-11-22 | 1,161 | 1,171 | 1,151 | 1,151 | 25,969 | 6,695.25 |
1984-11-21 | 1,171 | 1,171 | 1,141 | 1,171 | 9,988 | 6,811.58 |
1984-11-20 | 1,181 | 1,181 | 1,131 | 1,131 | 26,967 | 6,578.91 |
1984-11-19 | 1,191 | 1,201 | 1,161 | 1,201 | 6,992 | 6,986.09 |
1984-11-17 | 1,161 | 1,161 | 1,151 | 1,161 | 11,985 | 6,753.42 |
1984-11-16 | 1,161 | 1,191 | 1,151 | 1,161 | 17,978 | 6,753.42 |
1984-11-15 | 1,181 | 1,201 | 1,171 | 1,171 | 11,985 | 6,811.58 |
1984-11-14 | 1,161 | 1,201 | 1,161 | 1,201 | 17,978 | 6,986.09 |
1984-11-13 | 1,171 | 1,171 | 1,151 | 1,151 | 16,979 | 6,695.25 |
1984-11-12 | 1,181 | 1,181 | 1,161 | 1,161 | 16,979 | 6,753.42 |
1984-11-09 | 1,161 | 1,181 | 1,161 | 1,171 | 10,987 | 6,811.58 |
1984-11-08 | 1,201 | 1,201 | 1,151 | 1,161 | 29,964 | 6,753.42 |
1984-11-07 | 1,221 | 1,231 | 1,191 | 1,221 | 49,940 | 7,102.43 |
1984-11-06 | 1,292 | 1,292 | 1,201 | 1,201 | 18,977 | 6,986.09 |
1984-11-05 | 1,292 | 1,292 | 1,262 | 1,282 | 12,984 | 7,457.26 |
1984-11-02 | 1,262 | 1,302 | 1,252 | 1,302 | 23,971 | 7,573.60 |
1984-11-01 | 1,282 | 1,312 | 1,252 | 1,252 | 33,959 | 7,282.75 |
1984-10-31 | 1,312 | 1,332 | 1,252 | 1,322 | 102,875 | 7,689.94 |
1984-10-30 | 1,332 | 1,332 | 1,302 | 1,312 | 38,953 | 7,631.77 |
1984-10-29 | 1,372 | 1,392 | 1,332 | 1,352 | 40,950 | 7,864.44 |
1984-10-27 | 1,392 | 1,392 | 1,352 | 1,362 | 17,978 | 7,922.61 |
1984-10-26 | 1,372 | 1,422 | 1,362 | 1,362 | 68,917 | 7,922.61 |
1984-10-25 | 1,382 | 1,392 | 1,352 | 1,362 | 50,938 | 7,922.61 |
1984-10-24 | 1,432 | 1,442 | 1,362 | 1,422 | 39,952 | 8,271.63 |
1984-10-23 | 1,462 | 1,472 | 1,422 | 1,442 | 213,741 | 8,387.96 |
1984-10-22 | 1,382 | 1,472 | 1,372 | 1,462 | 222,730 | 8,504.30 |
1984-10-20 | 1,302 | 1,382 | 1,302 | 1,372 | 54,933 | 7,980.78 |
1984-10-19 | 1,342 | 1,352 | 1,302 | 1,302 | 114,861 | 7,573.60 |
1984-10-18 | 1,362 | 1,382 | 1,302 | 1,302 | 60,926 | 7,573.60 |
1984-10-17 | 1,332 | 1,352 | 1,302 | 1,352 | 63,923 | 7,864.44 |
1984-10-16 | 1,362 | 1,382 | 1,302 | 1,342 | 90,890 | 7,806.27 |
1984-10-15 | 1,362 | 1,362 | 1,352 | 1,352 | 39,952 | 7,864.44 |
1984-10-12 | 1,362 | 1,382 | 1,362 | 1,362 | 35,956 | 7,922.61 |
1984-10-11 | 1,372 | 1,392 | 1,352 | 1,362 | 28,965 | 7,922.61 |
1984-10-09 | 1,402 | 1,412 | 1,392 | 1,392 | 58,929 | 8,097.12 |
1984-10-08 | 1,402 | 1,422 | 1,402 | 1,422 | 23,971 | 8,271.63 |
1984-10-06 | 1,412 | 1,422 | 1,392 | 1,402 | 56,931 | 8,155.29 |
1984-10-05 | 1,422 | 1,472 | 1,422 | 1,442 | 201,756 | 8,387.96 |
1984-10-04 | 1,362 | 1,372 | 1,352 | 1,372 | 39,952 | 7,980.78 |
1984-10-03 | 1,362 | 1,382 | 1,352 | 1,362 | 53,935 | 7,922.61 |
1984-10-02 | 1,392 | 1,392 | 1,352 | 1,352 | 85,896 | 7,864.44 |
1984-10-01 | 1,392 | 1,402 | 1,352 | 1,392 | 82,900 | 8,097.12 |
1984-09-29 | 1,402 | 1,452 | 1,382 | 1,452 | 66,919 | 8,446.13 |
1984-09-28 | 1,382 | 1,422 | 1,382 | 1,382 | 76,907 | 8,038.95 |
1984-09-27 | 1,472 | 1,482 | 1,402 | 1,402 | 105,872 | 8,155.29 |
1984-09-26 | 1,452 | 1,492 | 1,442 | 1,452 | 107,869 | 8,446.13 |
1984-09-25 | 1,492 | 1,502 | 1,452 | 1,452 | 46,943 | 8,446.13 |
1984-09-22 | 1,502 | 1,502 | 1,472 | 1,482 | 69,915 | 8,620.64 |
1984-09-21 | 1,462 | 1,522 | 1,452 | 1,482 | 299,637 | 8,620.64 |
1984-09-20 | 1,362 | 1,472 | 1,332 | 1,402 | 263,681 | 8,155.29 |
1984-09-19 | 1,362 | 1,372 | 1,312 | 1,352 | 46,943 | 7,864.44 |
1984-09-18 | 1,382 | 1,392 | 1,352 | 1,382 | 47,942 | 8,038.95 |
1984-09-17 | 1,372 | 1,382 | 1,352 | 1,382 | 81,901 | 8,038.95 |
1984-09-14 | 1,412 | 1,412 | 1,312 | 1,312 | 78,904 | 7,631.77 |
1984-09-13 | 1,412 | 1,422 | 1,372 | 1,402 | 110,866 | 8,155.29 |
1984-09-12 | 1,352 | 1,422 | 1,352 | 1,412 | 298,638 | 8,213.46 |
1984-09-11 | 1,312 | 1,362 | 1,282 | 1,322 | 495,400 | 7,689.94 |
1984-09-10 | 1,382 | 1,382 | 1,332 | 1,332 | 84,897 | 7,748.10 |
1984-09-07 | 1,352 | 1,372 | 1,322 | 1,372 | 40,950 | 7,980.78 |
1984-09-06 | 1,362 | 1,372 | 1,322 | 1,342 | 33,959 | 7,806.27 |
1984-09-05 | 1,372 | 1,392 | 1,322 | 1,392 | 88,892 | 8,097.12 |
1984-09-04 | 1,412 | 1,412 | 1,372 | 1,392 | 93,886 | 8,097.12 |
1984-09-03 | 1,312 | 1,442 | 1,312 | 1,432 | 85,896 | 8,329.79 |
1984-09-01 | 1,302 | 1,332 | 1,292 | 1,292 | 66,919 | 7,515.43 |
1984-08-31 | 1,272 | 1,342 | 1,272 | 1,302 | 66,919 | 7,573.60 |
1984-08-30 | 1,342 | 1,342 | 1,262 | 1,262 | 69,915 | 7,340.92 |
1984-08-29 | 1,252 | 1,312 | 1,241 | 1,302 | 72,912 | 7,573.60 |
1984-08-28 | 1,262 | 1,262 | 1,252 | 1,252 | 21,973 | 7,282.75 |
1984-08-27 | 1,241 | 1,272 | 1,241 | 1,252 | 14,982 | 7,282.75 |
1984-08-24 | 1,231 | 1,231 | 1,231 | 1,231 | 12,984 | 7,160.60 |
1984-08-23 | 1,282 | 1,282 | 1,262 | 1,272 | 11,985 | 7,399.09 |
1984-08-22 | 1,312 | 1,312 | 1,282 | 1,302 | 48,941 | 7,573.60 |
1984-08-21 | 1,312 | 1,322 | 1,292 | 1,302 | 26,967 | 7,573.60 |
1984-08-20 | 1,262 | 1,322 | 1,262 | 1,322 | 28,965 | 7,689.94 |
1984-08-18 | 1,262 | 1,272 | 1,241 | 1,272 | 28,965 | 7,399.09 |
1984-08-17 | 1,272 | 1,282 | 1,262 | 1,272 | 42,948 | 7,399.09 |
1984-08-16 | 1,272 | 1,282 | 1,262 | 1,282 | 12,984 | 7,457.26 |
1984-08-15 | 1,292 | 1,302 | 1,252 | 1,292 | 47,942 | 7,515.43 |
1984-08-14 | 1,241 | 1,292 | 1,221 | 1,292 | 100,878 | 7,515.43 |
1984-08-13 | 1,211 | 1,272 | 1,201 | 1,201 | 44,946 | 6,986.09 |
1984-08-10 | 1,091 | 1,211 | 1,091 | 1,161 | 97,881 | 6,753.42 |
1984-08-09 | 1,031 | 1,041 | 1,031 | 1,031 | 6,992 | 5,997.22 |
1984-08-08 | 1,071 | 1,071 | 1,031 | 1,031 | 13,983 | 5,997.22 |
1984-08-07 | 1,121 | 1,121 | 1,091 | 1,091 | 26,967 | 6,346.23 |
1984-08-06 | 1,121 | 1,121 | 1,081 | 1,081 | 51,937 | 6,288.06 |
1984-08-02 | 936 | 952 | 936 | 952 | 10,987 | 5,537.68 |
1984-08-01 | 950 | 950 | 941 | 941 | 16,979 | 5,473.70 |
1984-07-31 | 950 | 950 | 950 | 950 | 12,984 | 5,526.05 |
1984-07-30 | 966 | 966 | 946 | 946 | 11,985 | 5,502.78 |
1984-07-28 | 962 | 967 | 961 | 967 | 6,992 | 5,624.94 |
1984-07-27 | 960 | 960 | 960 | 960 | 34,958 | 5,584.22 |
1984-07-25 | 927 | 928 | 921 | 926 | 27,966 | 5,386.45 |
1984-07-24 | 901 | 901 | 891 | 891 | 4,994 | 5,182.85 |
1984-07-23 | 941 | 941 | 921 | 921 | 10,987 | 5,357.36 |
1984-07-21 | 941 | 941 | 941 | 941 | 4,994 | 5,473.70 |
1984-07-20 | 961 | 961 | 941 | 941 | 6,992 | 5,473.70 |
1984-07-19 | 970 | 970 | 970 | 970 | 8,989 | 5,642.39 |
1984-07-17 | 967 | 967 | 950 | 950 | 21,973 | 5,526.05 |
1984-07-16 | 966 | 966 | 951 | 952 | 9,988 | 5,537.68 |
1984-07-13 | 982 | 982 | 966 | 966 | 13,983 | 5,619.12 |
1984-07-12 | 1,001 | 1,001 | 981 | 981 | 31,961 | 5,706.37 |
1984-07-11 | 1,021 | 1,021 | 993 | 1,011 | 23,971 | 5,880.88 |
1984-07-10 | 1,051 | 1,051 | 991 | 991 | 20,975 | 5,764.54 |
1984-07-07 | 1,011 | 1,011 | 970 | 970 | 7,990 | 5,642.39 |
1984-07-06 | 1,001 | 1,011 | 1,001 | 1,001 | 5,993 | 5,822.71 |
1984-07-05 | 1,031 | 1,051 | 1,031 | 1,031 | 6,992 | 5,997.22 |
1984-07-04 | 1,091 | 1,091 | 1,001 | 1,031 | 12,984 | 5,997.22 |
1984-07-03 | 1,101 | 1,101 | 1,081 | 1,091 | 13,983 | 6,346.23 |
1984-07-02 | 1,061 | 1,161 | 1,061 | 1,161 | 24,970 | 6,753.42 |
1984-06-30 | 1,031 | 1,051 | 1,021 | 1,051 | 43,947 | 6,113.56 |
1984-06-29 | 970 | 986 | 970 | 976 | 26,967 | 5,677.29 |
1984-06-28 | 938 | 975 | 938 | 960 | 59,927 | 5,584.22 |
1984-06-26 | 895 | 902 | 887 | 901 | 20,975 | 5,241.02 |
1984-06-25 | 897 | 897 | 882 | 882 | 41,949 | 5,130.50 |
1984-06-23 | 881 | 881 | 870 | 870 | 5,993 | 5,060.70 |
1984-06-22 | 901 | 901 | 881 | 891 | 14,982 | 5,182.85 |
1984-06-21 | 909 | 919 | 893 | 909 | 16,979 | 5,287.56 |
1984-06-20 | 911 | 925 | 901 | 901 | 56,931 | 5,241.02 |
1984-06-19 | 912 | 912 | 901 | 906 | 28,965 | 5,270.11 |
1984-06-18 | 891 | 901 | 871 | 871 | 57,930 | 5,066.52 |
1984-06-13 | 1,111 | 1,151 | 1,101 | 1,151 | 11,985 | 6,695.25 |
1984-06-12 | 1,071 | 1,111 | 1,071 | 1,111 | 6,992 | 6,462.57 |
1984-06-11 | 1,111 | 1,111 | 1,071 | 1,071 | 18,977 | 6,229.90 |
1984-06-08 | 1,071 | 1,101 | 1,071 | 1,101 | 27,966 | 6,404.40 |
1984-06-07 | 1,101 | 1,101 | 1,091 | 1,091 | 16,979 | 6,346.23 |
1984-06-06 | 1,101 | 1,111 | 1,091 | 1,091 | 28,965 | 6,346.23 |
1984-06-05 | 1,111 | 1,131 | 1,111 | 1,111 | 30,963 | 6,462.57 |
1984-06-04 | 1,191 | 1,191 | 1,151 | 1,151 | 12,984 | 6,695.25 |
1984-06-02 | 1,191 | 1,191 | 1,171 | 1,171 | 6,992 | 6,811.58 |
1984-06-01 | 1,141 | 1,141 | 1,131 | 1,141 | 9,988 | 6,637.08 |
1984-05-31 | 1,141 | 1,171 | 1,141 | 1,141 | 16,979 | 6,637.08 |
1984-05-30 | 1,201 | 1,201 | 1,181 | 1,181 | 13,983 | 6,869.75 |
1984-05-29 | 1,171 | 1,191 | 1,171 | 1,191 | 5,993 | 6,927.92 |
1984-05-28 | 1,201 | 1,201 | 1,171 | 1,171 | 10,987 | 6,811.58 |
1984-05-26 | 1,191 | 1,201 | 1,191 | 1,191 | 7,990 | 6,927.92 |
1984-05-25 | 1,252 | 1,252 | 1,201 | 1,201 | 47,942 | 6,986.09 |
1984-05-24 | 1,241 | 1,262 | 1,231 | 1,252 | 30,963 | 7,282.75 |
1984-05-23 | 1,151 | 1,201 | 1,141 | 1,181 | 50,938 | 6,869.75 |
1984-05-22 | 1,101 | 1,161 | 1,101 | 1,151 | 14,982 | 6,695.25 |
1984-05-21 | 1,171 | 1,191 | 1,161 | 1,191 | 12,984 | 6,927.92 |
1984-05-19 | 1,161 | 1,171 | 1,151 | 1,171 | 13,983 | 6,811.58 |
1984-05-18 | 1,071 | 1,091 | 1,051 | 1,071 | 49,940 | 6,229.90 |
1984-05-17 | 1,221 | 1,221 | 1,131 | 1,131 | 21,973 | 6,578.91 |
1984-05-16 | 1,262 | 1,262 | 1,221 | 1,221 | 29,964 | 7,102.43 |
1984-05-15 | 1,121 | 1,241 | 1,091 | 1,221 | 56,931 | 7,102.43 |
1984-05-14 | 1,121 | 1,131 | 1,101 | 1,101 | 76,907 | 6,404.40 |
1984-05-11 | 1,272 | 1,272 | 1,201 | 1,201 | 93,886 | 6,986.09 |
1984-05-10 | 1,362 | 1,362 | 1,302 | 1,302 | 49,940 | 7,573.60 |
1984-05-09 | 1,402 | 1,402 | 1,372 | 1,372 | 29,964 | 7,980.78 |
1984-05-08 | 1,452 | 1,452 | 1,372 | 1,382 | 19,976 | 8,038.95 |
1984-05-07 | 1,452 | 1,452 | 1,442 | 1,442 | 12,984 | 8,387.96 |
1984-05-04 | 1,462 | 1,462 | 1,452 | 1,462 | 24,970 | 8,504.30 |
1984-05-02 | 1,412 | 1,452 | 1,412 | 1,422 | 69,915 | 8,271.63 |
1984-04-28 | 1,492 | 1,492 | 1,472 | 1,472 | 7,990 | 8,562.47 |
1984-04-27 | 1,482 | 1,482 | 1,482 | 1,482 | 1,998 | 8,620.64 |
1984-04-26 | 1,472 | 1,472 | 1,472 | 1,472 | 1,998 | 8,562.47 |
1984-04-25 | 1,492 | 1,492 | 1,452 | 1,452 | 25,969 | 8,446.13 |
1984-04-24 | 1,532 | 1,532 | 1,492 | 1,492 | 3,995 | 8,678.81 |
1984-04-23 | 1,512 | 1,542 | 1,502 | 1,542 | 10,987 | 8,969.65 |
1984-04-21 | 1,472 | 1,472 | 1,462 | 1,462 | 12,984 | 8,504.30 |
1984-04-20 | 1,482 | 1,502 | 1,482 | 1,492 | 11,985 | 8,678.81 |
1984-04-19 | 1,532 | 1,532 | 1,482 | 1,482 | 16,979 | 8,620.64 |
1984-04-18 | 1,472 | 1,542 | 1,472 | 1,542 | 30,963 | 8,969.65 |
1984-04-17 | 1,562 | 1,562 | 1,492 | 1,492 | 9,988 | 8,678.81 |
1984-04-16 | 1,592 | 1,592 | 1,572 | 1,582 | 21,973 | 9,202.33 |
1984-04-13 | 1,602 | 1,602 | 1,562 | 1,562 | 19,976 | 9,085.99 |
1984-04-12 | 1,642 | 1,642 | 1,602 | 1,612 | 13,983 | 9,376.84 |
1984-04-11 | 1,592 | 1,642 | 1,592 | 1,622 | 19,976 | 9,435 |
1984-04-10 | 1,572 | 1,572 | 1,552 | 1,562 | 23,971 | 9,085.99 |
1984-04-09 | 1,562 | 1,602 | 1,562 | 1,562 | 21,973 | 9,085.99 |
1984-04-07 | 1,592 | 1,602 | 1,562 | 1,562 | 7,990 | 9,085.99 |
1984-04-06 | 1,572 | 1,652 | 1,572 | 1,642 | 34,958 | 9,551.34 |
1984-04-05 | 1,652 | 1,682 | 1,632 | 1,662 | 20,975 | 9,667.68 |
1984-04-04 | 1,652 | 1,672 | 1,642 | 1,652 | 44,946 | 9,609.51 |
1984-04-03 | 1,702 | 1,732 | 1,672 | 1,682 | 73,910 | 9,784.02 |
1984-04-02 | 1,792 | 1,792 | 1,702 | 1,732 | 26,967 | 10,074.90 |
1984-03-31 | 1,822 | 1,862 | 1,822 | 1,822 | 79,903 | 10,598.40 |
1984-03-30 | 1,732 | 1,832 | 1,722 | 1,832 | 133,838 | 10,656.60 |
1984-03-29 | 1,662 | 1,752 | 1,662 | 1,742 | 122,851 | 10,133 |
1984-03-28 | 1,602 | 1,682 | 1,602 | 1,652 | 149,819 | 9,609.51 |
1984-03-27 | 1,602 | 1,602 | 1,562 | 1,572 | 46,943 | 9,144.16 |
1984-03-26 | 1,602 | 1,602 | 1,582 | 1,602 | 19,976 | 9,318.67 |
1984-03-24 | 1,632 | 1,632 | 1,622 | 1,622 | 9,988 | 9,435 |
1984-03-23 | 1,642 | 1,652 | 1,562 | 1,652 | 47,942 | 9,609.51 |
1984-03-22 | 1,662 | 1,662 | 1,622 | 1,652 | 19,976 | 9,609.51 |
1984-03-21 | 1,552 | 1,682 | 1,552 | 1,682 | 60,926 | 9,784.02 |
1984-03-19 | 1,582 | 1,592 | 1,542 | 1,542 | 145,823 | 8,969.65 |
1984-03-17 | 1,632 | 1,652 | 1,582 | 1,582 | 59,927 | 9,202.33 |
1984-03-16 | 1,692 | 1,692 | 1,622 | 1,622 | 78,904 | 9,435 |
1984-03-15 | 1,732 | 1,732 | 1,652 | 1,692 | 66,919 | 9,842.19 |
1984-03-14 | 1,762 | 1,782 | 1,742 | 1,752 | 64,921 | 10,191.20 |
1984-03-13 | 1,712 | 1,782 | 1,712 | 1,752 | 78,904 | 10,191.20 |
1984-03-12 | 1,702 | 1,722 | 1,692 | 1,702 | 48,941 | 9,900.36 |
1984-03-09 | 1,682 | 1,712 | 1,682 | 1,682 | 94,885 | 9,784.02 |
1984-03-08 | 1,702 | 1,702 | 1,682 | 1,682 | 85,896 | 9,784.02 |
1984-03-07 | 1,752 | 1,782 | 1,702 | 1,732 | 137,833 | 10,074.90 |
1984-03-06 | 1,792 | 1,842 | 1,742 | 1,822 | 352,573 | 10,598.40 |
1984-03-05 | 1,712 | 1,772 | 1,652 | 1,772 | 276,665 | 10,307.50 |
1984-03-03 | 1,652 | 1,692 | 1,622 | 1,682 | 278,663 | 9,784.02 |
1984-03-02 | 1,472 | 1,592 | 1,472 | 1,532 | 138,832 | 8,911.48 |
1984-03-01 | 1,502 | 1,502 | 1,462 | 1,502 | 106,871 | 8,736.98 |
1984-02-29 | 1,482 | 1,552 | 1,482 | 1,502 | 139,831 | 8,736.98 |
1984-02-28 | 1,582 | 1,662 | 1,532 | 1,532 | 474,425 | 8,911.48 |
1984-02-27 | 1,432 | 1,592 | 1,412 | 1,592 | 374,546 | 9,260.50 |
1984-02-25 | 1,472 | 1,482 | 1,432 | 1,452 | 95,884 | 8,446.13 |
1984-02-24 | 1,392 | 1,482 | 1,382 | 1,482 | 264,679 | 8,620.64 |
1984-02-23 | 1,322 | 1,402 | 1,322 | 1,382 | 157,809 | 8,038.95 |
1984-02-22 | 1,282 | 1,362 | 1,272 | 1,362 | 211,744 | 7,922.61 |
1984-02-21 | 1,252 | 1,282 | 1,231 | 1,272 | 77,906 | 7,399.09 |
1984-02-20 | 1,272 | 1,272 | 1,241 | 1,252 | 11,985 | 7,282.75 |
1984-02-18 | 1,262 | 1,272 | 1,252 | 1,272 | 24,970 | 7,399.09 |
1984-02-17 | 1,211 | 1,312 | 1,211 | 1,292 | 245,702 | 7,515.43 |
1984-02-16 | 1,201 | 1,231 | 1,181 | 1,231 | 20,975 | 7,160.60 |
1984-02-15 | 1,181 | 1,211 | 1,181 | 1,181 | 21,973 | 6,869.75 |
1984-02-14 | 1,211 | 1,221 | 1,191 | 1,191 | 18,977 | 6,927.92 |
1984-02-10 | 1,231 | 1,231 | 1,201 | 1,201 | 32,960 | 6,986.09 |
1984-02-09 | 1,292 | 1,292 | 1,231 | 1,272 | 134,837 | 7,399.09 |
1984-02-08 | 1,171 | 1,282 | 1,171 | 1,272 | 63,923 | 7,399.09 |
1984-02-07 | 1,161 | 1,181 | 1,151 | 1,151 | 54,933 | 6,695.25 |
1984-02-06 | 1,252 | 1,252 | 1,201 | 1,201 | 42,948 | 6,986.09 |
1984-02-04 | 1,272 | 1,282 | 1,231 | 1,282 | 85,896 | 7,457.26 |
1984-02-03 | 1,201 | 1,302 | 1,191 | 1,292 | 142,827 | 7,515.43 |
1984-02-02 | 1,201 | 1,221 | 1,171 | 1,201 | 47,942 | 6,986.09 |
1984-02-01 | 1,211 | 1,231 | 1,171 | 1,171 | 52,936 | 6,811.58 |
1984-01-31 | 1,201 | 1,201 | 1,171 | 1,201 | 17,978 | 6,986.09 |
1984-01-30 | 1,241 | 1,272 | 1,201 | 1,201 | 36,955 | 6,986.09 |
1984-01-28 | 1,201 | 1,282 | 1,201 | 1,252 | 155,811 | 7,282.75 |
1984-01-27 | 1,191 | 1,211 | 1,141 | 1,181 | 70,914 | 6,869.75 |
1984-01-26 | 1,111 | 1,151 | 1,111 | 1,111 | 19,976 | 6,462.57 |
1984-01-25 | 1,111 | 1,121 | 1,091 | 1,091 | 17,978 | 6,346.23 |
1984-01-24 | 1,111 | 1,111 | 1,111 | 1,111 | 4,994 | 6,462.57 |
1984-01-23 | 1,151 | 1,151 | 1,101 | 1,131 | 17,978 | 6,578.91 |
1984-01-21 | 1,131 | 1,161 | 1,131 | 1,151 | 27,966 | 6,695.25 |
1984-01-20 | 1,131 | 1,151 | 1,121 | 1,151 | 31,961 | 6,695.25 |
1984-01-19 | 1,131 | 1,151 | 1,131 | 1,131 | 22,972 | 6,578.91 |
1984-01-18 | 1,131 | 1,151 | 1,101 | 1,151 | 50,938 | 6,695.25 |
1984-01-17 | 1,151 | 1,171 | 1,131 | 1,131 | 30,963 | 6,578.91 |
1984-01-13 | 1,111 | 1,151 | 1,091 | 1,151 | 60,926 | 6,695.25 |
1984-01-12 | 1,071 | 1,091 | 1,041 | 1,051 | 112,863 | 6,113.56 |
1984-01-11 | 1,101 | 1,101 | 1,011 | 1,051 | 40,950 | 6,113.56 |
1984-01-10 | 1,101 | 1,101 | 1,071 | 1,101 | 30,963 | 6,404.40 |
1984-01-09 | 1,161 | 1,161 | 1,141 | 1,141 | 19,976 | 6,637.08 |
1984-01-07 | 1,161 | 1,181 | 1,141 | 1,161 | 43,947 | 6,753.42 |
1984-01-06 | 1,191 | 1,201 | 1,151 | 1,151 | 70,914 | 6,695.25 |
1984-01-05 | 1,211 | 1,211 | 1,141 | 1,171 | 42,948 | 6,811.58 |
1984-01-04 | 1,181 | 1,241 | 1,181 | 1,231 | 66,919 | 7,160.60 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [2005-08-26]1株→1.25株 [2005-07-29]1株→0.99株 [2005-06-07]1株→1.208株 [1986-03-27]1株→1.15株