6798 SMK(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 |
---|---|---|---|---|---|---|
1983-12-28 | 936 | 940 | 936 | 940 | 23,000 | 7,398.66 |
1983-12-27 | 933 | 937 | 933 | 937 | 26,000 | 7,375.05 |
1983-12-26 | 929 | 930 | 921 | 930 | 51,000 | 7,319.95 |
1983-12-24 | 930 | 930 | 930 | 930 | 16,000 | 7,319.95 |
1983-12-23 | 930 | 944 | 930 | 930 | 57,000 | 7,319.95 |
1983-12-22 | 945 | 949 | 940 | 940 | 37,000 | 7,398.66 |
1983-12-21 | 950 | 955 | 945 | 945 | 96,000 | 7,438.02 |
1983-12-20 | 941 | 960 | 941 | 955 | 127,000 | 7,516.73 |
1983-12-19 | 930 | 949 | 930 | 940 | 36,000 | 7,398.66 |
1983-12-17 | 960 | 960 | 946 | 950 | 45,000 | 7,477.37 |
1983-12-16 | 978 | 979 | 960 | 960 | 200,000 | 7,556.08 |
1983-12-15 | 931 | 979 | 931 | 979 | 121,000 | 7,705.63 |
1983-12-14 | 930 | 935 | 930 | 931 | 42,000 | 7,327.82 |
1983-12-13 | 920 | 930 | 920 | 929 | 54,000 | 7,312.08 |
1983-12-12 | 920 | 927 | 920 | 920 | 129,000 | 7,241.24 |
1983-12-09 | 950 | 952 | 930 | 930 | 91,000 | 7,319.95 |
1983-12-08 | 962 | 970 | 958 | 960 | 66,000 | 7,556.08 |
1983-12-07 | 979 | 980 | 960 | 960 | 134,000 | 7,556.08 |
1983-12-06 | 969 | 988 | 969 | 981 | 126,000 | 7,721.37 |
1983-12-05 | 969 | 983 | 955 | 971 | 93,000 | 7,642.66 |
1983-12-03 | 950 | 970 | 945 | 964 | 84,000 | 7,587.56 |
1983-12-02 | 948 | 955 | 935 | 950 | 37,000 | 7,477.37 |
1983-12-01 | 950 | 960 | 950 | 958 | 101,000 | 7,540.34 |
1983-11-30 | 945 | 960 | 938 | 944 | 101,000 | 7,430.15 |
1983-11-29 | 960 | 961 | 948 | 955 | 118,000 | 7,516.73 |
1983-11-28 | 963 | 970 | 960 | 964 | 212,000 | 7,587.56 |
1983-11-26 | 920 | 958 | 920 | 958 | 159,000 | 7,540.34 |
1983-11-25 | 910 | 920 | 908 | 920 | 87,000 | 7,241.24 |
1983-11-24 | 920 | 929 | 915 | 920 | 192,000 | 7,241.24 |
1983-11-22 | 916 | 926 | 911 | 920 | 227,000 | 7,241.24 |
1983-11-21 | 900 | 907 | 900 | 907 | 263,000 | 7,138.92 |
1983-11-19 | 896 | 900 | 896 | 899 | 30,000 | 7,075.95 |
1983-11-18 | 890 | 895 | 885 | 885 | 186,000 | 6,965.76 |
1983-11-17 | 901 | 907 | 896 | 900 | 145,000 | 7,083.83 |
1983-11-16 | 891 | 910 | 891 | 906 | 72,000 | 7,131.05 |
1983-11-15 | 890 | 892 | 890 | 890 | 66,000 | 7,005.12 |
1983-11-14 | 881 | 890 | 881 | 887 | 69,000 | 6,981.50 |
1983-11-11 | 865 | 880 | 865 | 874 | 156,000 | 6,879.18 |
1983-11-10 | 887 | 899 | 855 | 860 | 130,000 | 6,768.99 |
1983-11-09 | 887 | 898 | 887 | 887 | 55,000 | 6,981.50 |
1983-11-08 | 885 | 886 | 885 | 885 | 19,000 | 6,965.76 |
1983-11-07 | 885 | 887 | 880 | 885 | 36,000 | 6,965.76 |
1983-11-05 | 881 | 885 | 880 | 885 | 26,000 | 6,965.76 |
1983-11-04 | 885 | 887 | 885 | 887 | 24,000 | 6,981.50 |
1983-11-02 | 900 | 902 | 886 | 886 | 122,000 | 6,973.63 |
1983-11-01 | 898 | 902 | 895 | 900 | 125,000 | 7,083.83 |
1983-10-31 | 900 | 904 | 890 | 899 | 152,000 | 7,075.95 |
1983-10-29 | 890 | 900 | 885 | 890 | 74,000 | 7,005.12 |
1983-10-28 | 903 | 913 | 900 | 900 | 34,000 | 7,083.83 |
1983-10-27 | 886 | 913 | 886 | 913 | 27,000 | 7,186.15 |
1983-10-26 | 876 | 881 | 876 | 881 | 11,000 | 6,934.28 |
1983-10-25 | 874 | 881 | 874 | 876 | 36,000 | 6,894.92 |
1983-10-24 | 891 | 891 | 879 | 883 | 39,000 | 6,950.02 |
1983-10-22 | 909 | 909 | 900 | 900 | 99,000 | 7,083.83 |
1983-10-21 | 930 | 930 | 911 | 913 | 57,000 | 7,186.15 |
1983-10-20 | 901 | 939 | 901 | 939 | 123,000 | 7,390.79 |
1983-10-19 | 906 | 910 | 906 | 910 | 54,000 | 7,162.53 |
1983-10-18 | 910 | 930 | 905 | 930 | 51,000 | 7,319.95 |
1983-10-17 | 910 | 930 | 905 | 930 | 90,000 | 7,319.95 |
1983-10-15 | 910 | 910 | 900 | 900 | 73,000 | 7,083.83 |
1983-10-14 | 930 | 930 | 920 | 920 | 156,000 | 7,241.24 |
1983-10-13 | 930 | 932 | 930 | 930 | 76,000 | 7,319.95 |
1983-10-12 | 930 | 940 | 930 | 930 | 100,000 | 7,319.95 |
1983-10-11 | 950 | 951 | 950 | 950 | 55,000 | 7,477.37 |
1983-10-07 | 949 | 956 | 931 | 955 | 96,000 | 7,516.73 |
1983-10-06 | 941 | 960 | 941 | 959 | 78,000 | 7,548.21 |
1983-10-05 | 931 | 947 | 931 | 937 | 59,000 | 7,375.05 |
1983-10-04 | 935 | 936 | 930 | 931 | 35,000 | 7,327.82 |
1983-10-03 | 925 | 940 | 925 | 935 | 64,000 | 7,359.31 |
1983-10-01 | 929 | 935 | 929 | 935 | 54,000 | 7,359.31 |
1983-09-30 | 945 | 950 | 930 | 930 | 83,000 | 7,319.95 |
1983-09-29 | 970 | 974 | 949 | 955 | 221,000 | 7,516.73 |
1983-09-28 | 970 | 980 | 970 | 970 | 133,000 | 7,634.79 |
1983-09-27 | 971 | 981 | 970 | 980 | 144,000 | 7,713.50 |
1983-09-26 | 970 | 980 | 960 | 969 | 189,000 | 7,626.92 |
1983-09-24 | 998 | 998 | 970 | 970 | 141,000 | 7,634.79 |
1983-09-22 | 986 | 990 | 980 | 990 | 103,000 | 7,792.21 |
1983-09-21 | 1,000 | 1,000 | 990 | 990 | 136,000 | 7,792.21 |
1983-09-20 | 980 | 995 | 980 | 990 | 73,000 | 7,792.21 |
1983-09-19 | 990 | 990 | 980 | 980 | 42,000 | 7,713.50 |
1983-09-17 | 984 | 990 | 980 | 990 | 178,000 | 7,792.21 |
1983-09-16 | 984 | 990 | 984 | 984 | 113,000 | 7,744.98 |
1983-09-14 | 975 | 990 | 975 | 990 | 66,000 | 7,792.21 |
1983-09-13 | 1,000 | 1,000 | 975 | 975 | 66,000 | 7,674.14 |
1983-09-12 | 996 | 1,020 | 990 | 1,020 | 169,000 | 8,028.34 |
1983-09-09 | 1,000 | 1,000 | 986 | 986 | 135,000 | 7,760.72 |
1983-09-08 | 1,010 | 1,010 | 995 | 995 | 173,000 | 7,831.56 |
1983-09-07 | 1,010 | 1,020 | 995 | 1,000 | 110,000 | 7,870.92 |
1983-09-06 | 999 | 1,000 | 996 | 1,000 | 178,000 | 7,870.92 |
1983-09-05 | 991 | 991 | 985 | 985 | 53,000 | 7,752.85 |
1983-09-03 | 982 | 982 | 970 | 982 | 76,000 | 7,729.24 |
1983-09-02 | 990 | 995 | 980 | 982 | 70,000 | 7,729.24 |
1983-09-01 | 997 | 997 | 985 | 987 | 111,000 | 7,768.60 |
1983-08-31 | 1,000 | 1,000 | 985 | 985 | 146,000 | 7,752.85 |
1983-08-30 | 1,000 | 1,010 | 995 | 1,000 | 215,000 | 7,870.92 |
1983-08-29 | 1,010 | 1,010 | 996 | 1,000 | 142,000 | 7,870.92 |
1983-08-27 | 990 | 990 | 980 | 981 | 46,000 | 7,721.37 |
1983-08-26 | 1,010 | 1,020 | 991 | 998 | 100,000 | 7,855.18 |
1983-08-25 | 1,010 | 1,020 | 1,010 | 1,010 | 174,000 | 7,949.63 |
1983-08-24 | 1,010 | 1,030 | 1,010 | 1,020 | 159,000 | 8,028.34 |
1983-08-23 | 1,060 | 1,080 | 1,030 | 1,060 | 500,000 | 8,343.17 |
1983-08-22 | 1,020 | 1,060 | 1,020 | 1,050 | 667,000 | 8,264.46 |
1983-08-20 | 1,020 | 1,030 | 1,010 | 1,010 | 246,000 | 7,949.63 |
1983-08-19 | 1,020 | 1,020 | 990 | 1,020 | 570,000 | 8,028.34 |
1983-08-18 | 975 | 1,030 | 971 | 1,020 | 727,000 | 8,028.34 |
1983-08-17 | 951 | 975 | 948 | 975 | 207,000 | 7,674.14 |
1983-08-16 | 956 | 960 | 951 | 951 | 121,000 | 7,485.24 |
1983-08-12 | 916 | 929 | 916 | 926 | 103,000 | 7,288.47 |
1983-08-11 | 919 | 920 | 905 | 916 | 67,000 | 7,209.76 |
1983-08-10 | 907 | 928 | 906 | 928 | 30,000 | 7,304.21 |
1983-08-09 | 920 | 920 | 905 | 905 | 140,000 | 7,123.18 |
1983-08-08 | 908 | 930 | 905 | 927 | 75,000 | 7,296.34 |
1983-08-06 | 905 | 911 | 905 | 905 | 44,000 | 7,123.18 |
1983-08-05 | 907 | 915 | 907 | 908 | 43,000 | 7,146.79 |
1983-08-04 | 920 | 930 | 901 | 906 | 151,000 | 7,131.05 |
1983-08-03 | 935 | 940 | 901 | 919 | 152,000 | 7,233.37 |
1983-08-02 | 934 | 950 | 934 | 935 | 58,000 | 7,359.31 |
1983-08-01 | 933 | 940 | 933 | 933 | 51,000 | 7,343.57 |
1983-07-30 | 950 | 950 | 933 | 935 | 94,000 | 7,359.31 |
1983-07-29 | 961 | 963 | 951 | 955 | 63,000 | 7,516.73 |
1983-07-28 | 965 | 970 | 956 | 960 | 59,000 | 7,556.08 |
1983-07-27 | 961 | 980 | 955 | 955 | 199,000 | 7,516.73 |
1983-07-26 | 980 | 980 | 950 | 960 | 116,000 | 7,556.08 |
1983-07-25 | 980 | 1,010 | 975 | 983 | 253,000 | 7,737.11 |
1983-07-23 | 965 | 975 | 965 | 975 | 98,000 | 7,674.14 |
1983-07-22 | 978 | 985 | 975 | 975 | 104,000 | 7,674.14 |
1983-07-21 | 960 | 999 | 955 | 989 | 233,000 | 7,784.34 |
1983-07-20 | 950 | 955 | 945 | 955 | 110,000 | 7,516.73 |
1983-07-19 | 960 | 960 | 945 | 950 | 195,000 | 7,477.37 |
1983-07-18 | 960 | 960 | 945 | 950 | 28,000 | 7,477.37 |
1983-07-15 | 960 | 970 | 948 | 955 | 51,000 | 7,516.73 |
1983-07-14 | 950 | 960 | 941 | 960 | 63,000 | 7,556.08 |
1983-07-13 | 969 | 975 | 950 | 960 | 54,000 | 7,556.08 |
1983-07-12 | 990 | 990 | 970 | 979 | 121,000 | 7,705.63 |
1983-07-11 | 1,010 | 1,010 | 996 | 996 | 160,000 | 7,839.43 |
1983-07-09 | 984 | 1,020 | 984 | 1,010 | 322,000 | 7,949.63 |
1983-07-08 | 989 | 1,000 | 970 | 994 | 362,000 | 7,823.69 |
1983-07-07 | 970 | 990 | 970 | 990 | 335,000 | 7,792.21 |
1983-07-06 | 945 | 969 | 939 | 969 | 296,000 | 7,626.92 |
1983-07-05 | 940 | 970 | 931 | 949 | 172,000 | 7,469.50 |
1983-07-04 | 935 | 947 | 930 | 930 | 105,000 | 7,319.95 |
1983-07-02 | 925 | 932 | 921 | 931 | 63,000 | 7,327.82 |
1983-07-01 | 925 | 925 | 919 | 925 | 127,000 | 7,280.60 |
1983-06-30 | 933 | 940 | 920 | 930 | 51,000 | 7,319.95 |
1983-06-29 | 920 | 930 | 905 | 930 | 83,000 | 7,319.95 |
1983-06-28 | 950 | 950 | 930 | 930 | 191,000 | 7,319.95 |
1983-06-27 | 950 | 969 | 950 | 955 | 184,000 | 7,516.73 |
1983-06-25 | 940 | 946 | 940 | 945 | 52,000 | 7,438.02 |
1983-06-24 | 947 | 950 | 940 | 950 | 144,000 | 7,477.37 |
1983-06-23 | 949 | 950 | 947 | 947 | 61,000 | 7,453.76 |
1983-06-22 | 942 | 952 | 940 | 952 | 218,000 | 7,493.11 |
1983-06-21 | 951 | 960 | 945 | 952 | 260,000 | 7,493.11 |
1983-06-20 | 970 | 972 | 950 | 950 | 182,000 | 7,477.37 |
1983-06-17 | 985 | 990 | 980 | 980 | 180,000 | 7,713.50 |
1983-06-16 | 992 | 1,010 | 985 | 995 | 379,000 | 7,831.56 |
1983-06-15 | 990 | 1,020 | 975 | 1,000 | 511,000 | 7,870.92 |
1983-06-14 | 1,000 | 1,000 | 970 | 970 | 222,000 | 7,634.79 |
1983-06-13 | 1,010 | 1,010 | 995 | 998 | 124,000 | 7,855.18 |
1983-06-11 | 1,010 | 1,020 | 990 | 1,020 | 223,000 | 8,028.34 |
1983-06-10 | 990 | 1,030 | 980 | 1,030 | 492,000 | 8,107.04 |
1983-06-09 | 965 | 988 | 965 | 988 | 192,000 | 7,776.47 |
1983-06-08 | 966 | 985 | 956 | 985 | 245,000 | 7,752.85 |
1983-06-07 | 991 | 1,000 | 975 | 975 | 168,000 | 7,674.14 |
1983-06-06 | 1,000 | 1,000 | 985 | 992 | 286,000 | 7,807.95 |
1983-06-04 | 1,010 | 1,020 | 986 | 995 | 274,000 | 7,831.56 |
1983-06-03 | 1,010 | 1,050 | 995 | 1,050 | 260,000 | 8,264.46 |
1983-06-02 | 1,020 | 1,040 | 995 | 1,040 | 316,000 | 8,185.75 |
1983-06-01 | 1,020 | 1,080 | 1,010 | 1,070 | 552,000 | 8,421.88 |
1983-05-31 | 1,050 | 1,070 | 1,020 | 1,050 | 281,000 | 8,264.46 |
1983-05-30 | 983 | 1,070 | 983 | 1,070 | 650,000 | 8,421.88 |
1983-05-28 | 1,000 | 1,000 | 980 | 993 | 482,000 | 7,815.82 |
1983-05-27 | 987 | 987 | 987 | 987 | 464,000 | 7,768.60 |
1983-05-26 | 985 | 1,020 | 975 | 980 | 764,000 | 7,012.27 |
1983-05-25 | 945 | 955 | 941 | 955 | 388,000 | 6,833.39 |
1983-05-24 | 940 | 946 | 936 | 946 | 89,000 | 6,768.99 |
1983-05-23 | 945 | 945 | 938 | 938 | 94,000 | 6,711.75 |
1983-05-20 | 940 | 950 | 935 | 948 | 343,000 | 6,783.30 |
1983-05-19 | 945 | 950 | 930 | 950 | 201,000 | 6,797.61 |
1983-05-18 | 930 | 947 | 930 | 935 | 130,000 | 6,690.28 |
1983-05-17 | 925 | 935 | 924 | 927 | 86,000 | 6,633.04 |
1983-05-16 | 940 | 950 | 927 | 948 | 84,000 | 6,783.30 |
1983-05-14 | 955 | 960 | 945 | 955 | 311,000 | 6,833.39 |
1983-05-13 | 916 | 960 | 915 | 956 | 342,000 | 6,840.54 |
1983-05-12 | 910 | 930 | 910 | 925 | 224,000 | 6,618.73 |
1983-05-11 | 900 | 921 | 897 | 908 | 269,000 | 6,497.08 |
1983-05-10 | 901 | 907 | 896 | 897 | 259,000 | 6,418.38 |
1983-05-09 | 920 | 925 | 915 | 917 | 84,000 | 6,561.48 |
1983-05-07 | 925 | 934 | 920 | 927 | 161,000 | 6,633.04 |
1983-05-06 | 940 | 945 | 935 | 945 | 230,000 | 6,761.83 |
1983-05-04 | 925 | 935 | 900 | 901 | 346,000 | 6,447 |
1983-05-02 | 939 | 960 | 939 | 955 | 365,000 | 6,833.39 |
1983-04-30 | 921 | 940 | 921 | 940 | 284,000 | 6,726.06 |
1983-04-28 | 917 | 926 | 905 | 920 | 468,000 | 6,582.95 |
1983-04-27 | 915 | 924 | 910 | 915 | 412,000 | 6,547.17 |
1983-04-26 | 921 | 930 | 906 | 925 | 252,000 | 6,618.73 |
1983-04-25 | 901 | 919 | 901 | 901 | 79,000 | 6,447 |
1983-04-23 | 923 | 925 | 909 | 909 | 111,000 | 6,504.24 |
1983-04-22 | 957 | 957 | 925 | 932 | 356,000 | 6,668.81 |
1983-04-21 | 971 | 975 | 945 | 960 | 462,000 | 6,869.16 |
1983-04-20 | 918 | 965 | 918 | 965 | 640,000 | 6,904.94 |
1983-04-19 | 925 | 925 | 916 | 917 | 347,000 | 6,561.48 |
1983-04-18 | 895 | 915 | 895 | 915 | 655,000 | 6,547.17 |
1983-04-15 | 876 | 925 | 875 | 925 | 1,181,000 | 6,618.73 |
1983-04-14 | 866 | 879 | 861 | 866 | 425,000 | 6,196.56 |
1983-04-13 | 845 | 875 | 845 | 868 | 708,000 | 6,210.87 |
1983-04-12 | 830 | 845 | 826 | 840 | 361,000 | 6,010.52 |
1983-04-11 | 810 | 810 | 799 | 810 | 80,000 | 5,795.86 |
1983-04-09 | 816 | 816 | 806 | 810 | 77,000 | 5,795.86 |
1983-04-08 | 816 | 817 | 815 | 817 | 40,000 | 5,845.94 |
1983-04-07 | 825 | 829 | 815 | 815 | 197,000 | 5,831.63 |
1983-04-06 | 818 | 825 | 817 | 825 | 71,000 | 5,903.19 |
1983-04-05 | 820 | 825 | 820 | 821 | 27,000 | 5,874.57 |
1983-04-04 | 826 | 826 | 821 | 821 | 11,000 | 5,874.57 |
1983-04-02 | 820 | 832 | 820 | 832 | 14,000 | 5,953.28 |
1983-04-01 | 825 | 830 | 820 | 820 | 25,000 | 5,867.41 |
1983-03-31 | 820 | 835 | 815 | 835 | 66,000 | 5,974.74 |
1983-03-30 | 820 | 820 | 810 | 815 | 36,000 | 5,831.63 |
1983-03-29 | 834 | 835 | 825 | 835 | 222,000 | 5,974.74 |
1983-03-28 | 840 | 840 | 821 | 830 | 28,000 | 5,938.96 |
1983-03-26 | 828 | 844 | 818 | 844 | 35,000 | 6,039.14 |
1983-03-25 | 841 | 848 | 835 | 848 | 146,000 | 6,067.76 |
1983-03-24 | 853 | 862 | 848 | 851 | 361,000 | 6,089.23 |
1983-03-23 | 832 | 858 | 832 | 853 | 497,000 | 6,103.54 |
1983-03-22 | 837 | 845 | 830 | 832 | 289,000 | 5,953.28 |
1983-03-18 | 830 | 850 | 828 | 831 | 486,000 | 5,946.12 |
1983-03-17 | 824 | 830 | 809 | 830 | 359,000 | 5,938.96 |
1983-03-16 | 819 | 826 | 815 | 824 | 415,000 | 5,896.03 |
1983-03-15 | 809 | 842 | 800 | 828 | 805,000 | 5,924.65 |
1983-03-14 | 806 | 816 | 805 | 813 | 156,000 | 5,817.32 |
1983-03-12 | 808 | 819 | 800 | 819 | 433,000 | 5,860.26 |
1983-03-11 | 815 | 845 | 813 | 838 | 1,441,999 | 5,996.21 |
1983-03-10 | 750 | 775 | 739 | 765 | 496,000 | 5,473.86 |
1983-03-09 | 745 | 745 | 717 | 725 | 83,000 | 5,187.65 |
1983-03-08 | 753 | 755 | 739 | 745 | 249,000 | 5,330.76 |
1983-03-07 | 725 | 754 | 725 | 749 | 218,000 | 5,359.38 |
1983-03-05 | 700 | 740 | 700 | 732 | 159,000 | 5,237.74 |
1983-03-04 | 701 | 701 | 685 | 700 | 97,000 | 5,008.77 |
1983-03-03 | 655 | 682 | 655 | 681 | 69,000 | 4,872.81 |
1983-03-02 | 655 | 660 | 645 | 648 | 238,000 | 4,636.69 |
1983-03-01 | 638 | 650 | 638 | 650 | 60,000 | 4,651 |
1983-02-28 | 634 | 645 | 634 | 634 | 43,000 | 4,536.51 |
1983-02-26 | 645 | 655 | 644 | 644 | 33,000 | 4,608.06 |
1983-02-25 | 640 | 659 | 632 | 659 | 55,000 | 4,715.40 |
1983-02-24 | 630 | 635 | 630 | 630 | 29,000 | 4,507.89 |
1983-02-23 | 618 | 625 | 616 | 620 | 80,000 | 4,436.33 |
1983-02-22 | 625 | 625 | 618 | 618 | 18,000 | 4,422.02 |
1983-02-21 | 641 | 641 | 615 | 616 | 16,000 | 4,407.71 |
1983-02-18 | 659 | 659 | 648 | 648 | 23,000 | 4,636.69 |
1983-02-17 | 660 | 665 | 659 | 660 | 35,000 | 4,722.55 |
1983-02-16 | 622 | 622 | 615 | 615 | 25,000 | 4,400.56 |
1983-02-15 | 621 | 625 | 621 | 621 | 42,000 | 4,443.49 |
1983-02-14 | 615 | 616 | 610 | 616 | 102,000 | 4,407.71 |
1983-02-12 | 615 | 620 | 615 | 615 | 59,000 | 4,400.56 |
1983-02-10 | 621 | 621 | 620 | 621 | 6,000 | 4,443.49 |
1983-02-09 | 620 | 621 | 620 | 621 | 13,000 | 4,443.49 |
1983-02-08 | 620 | 620 | 620 | 620 | 46,000 | 4,436.33 |
1983-02-07 | 620 | 623 | 620 | 620 | 10,000 | 4,436.33 |
1983-02-05 | 620 | 620 | 620 | 620 | 21,000 | 4,436.33 |
1983-02-04 | 615 | 620 | 615 | 620 | 9,000 | 4,436.33 |
1983-02-03 | 615 | 615 | 615 | 615 | 1,000 | 4,400.56 |
1983-02-02 | 615 | 615 | 615 | 615 | 6,000 | 4,400.56 |
1983-02-01 | 619 | 619 | 613 | 615 | 22,000 | 4,400.56 |
1983-01-31 | 625 | 625 | 615 | 620 | 9,000 | 4,436.33 |
1983-01-29 | 613 | 615 | 613 | 615 | 8,000 | 4,400.56 |
1983-01-28 | 620 | 620 | 613 | 615 | 61,000 | 4,400.56 |
1983-01-27 | 613 | 620 | 613 | 620 | 43,000 | 4,436.33 |
1983-01-26 | 612 | 620 | 612 | 612 | 22,000 | 4,379.09 |
1983-01-25 | 612 | 620 | 612 | 620 | 12,000 | 4,436.33 |
1983-01-24 | 615 | 620 | 615 | 620 | 4,000 | 4,436.33 |
1983-01-22 | 612 | 620 | 612 | 620 | 20,000 | 4,436.33 |
1983-01-21 | 625 | 630 | 615 | 630 | 29,000 | 4,507.89 |
1983-01-20 | 620 | 625 | 620 | 625 | 13,000 | 4,472.11 |
1983-01-19 | 644 | 644 | 612 | 621 | 61,000 | 4,443.49 |
1983-01-18 | 650 | 650 | 644 | 645 | 30,000 | 4,615.22 |
1983-01-17 | 650 | 650 | 650 | 650 | 53,000 | 4,651 |
1983-01-14 | 655 | 655 | 650 | 650 | 333,000 | 4,651 |
1983-01-13 | 650 | 660 | 650 | 660 | 13,000 | 4,722.55 |
1983-01-12 | 650 | 650 | 649 | 649 | 9,000 | 4,643.84 |
1983-01-11 | 650 | 650 | 648 | 648 | 37,000 | 4,636.69 |
1983-01-10 | 650 | 660 | 650 | 660 | 109,000 | 4,722.55 |
1983-01-08 | 680 | 680 | 680 | 680 | 9,000 | 4,865.66 |
1983-01-07 | 689 | 689 | 689 | 689 | 19,000 | 4,930.06 |
1983-01-06 | 690 | 700 | 690 | 699 | 4,000 | 5,001.61 |
1983-01-05 | 706 | 706 | 690 | 690 | 15,000 | 4,937.21 |
1983-01-04 | 710 | 710 | 709 | 710 | 6,000 | 5,080.32 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1990-09-25]1株→1.05株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-05-27]1株→1.1株