6798 SMK(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 | 795 | 801 | 795 | 795 | 47,000 | 6,883.12 |
1984-12-27 | 806 | 806 | 800 | 803 | 45,000 | 6,952.38 |
1984-12-26 | 804 | 811 | 803 | 803 | 40,000 | 6,952.38 |
1984-12-25 | 811 | 811 | 800 | 800 | 22,000 | 6,926.41 |
1984-12-24 | 801 | 806 | 791 | 803 | 63,000 | 6,952.38 |
1984-12-22 | 820 | 821 | 800 | 800 | 23,000 | 6,926.41 |
1984-12-21 | 830 | 836 | 821 | 830 | 30,000 | 7,186.15 |
1984-12-20 | 836 | 840 | 836 | 836 | 45,000 | 7,238.10 |
1984-12-19 | 852 | 852 | 840 | 840 | 94,000 | 7,272.73 |
1984-12-18 | 840 | 855 | 840 | 840 | 116,000 | 7,272.73 |
1984-12-17 | 830 | 836 | 829 | 836 | 73,000 | 7,238.10 |
1984-12-15 | 811 | 820 | 811 | 820 | 57,000 | 7,099.57 |
1984-12-14 | 809 | 815 | 809 | 810 | 88,000 | 7,012.99 |
1984-12-13 | 810 | 811 | 810 | 810 | 39,000 | 7,012.99 |
1984-12-12 | 792 | 815 | 791 | 815 | 64,000 | 7,056.28 |
1984-12-11 | 792 | 792 | 790 | 790 | 38,000 | 6,839.83 |
1984-12-10 | 795 | 795 | 792 | 792 | 33,000 | 6,857.14 |
1984-12-07 | 800 | 802 | 795 | 795 | 57,000 | 6,883.12 |
1984-12-06 | 800 | 800 | 800 | 800 | 50,000 | 6,926.41 |
1984-12-05 | 799 | 801 | 798 | 799 | 89,000 | 6,917.75 |
1984-12-04 | 795 | 795 | 792 | 793 | 60,000 | 6,865.80 |
1984-12-03 | 793 | 795 | 792 | 795 | 31,000 | 6,883.12 |
1984-12-01 | 795 | 795 | 791 | 793 | 19,000 | 6,865.80 |
1984-11-30 | 800 | 800 | 790 | 790 | 66,000 | 6,839.83 |
1984-11-29 | 807 | 814 | 801 | 801 | 99,000 | 6,935.06 |
1984-11-28 | 810 | 810 | 805 | 806 | 31,000 | 6,978.35 |
1984-11-27 | 808 | 815 | 805 | 810 | 77,000 | 7,012.99 |
1984-11-26 | 808 | 815 | 806 | 812 | 78,000 | 7,030.30 |
1984-11-24 | 810 | 812 | 809 | 811 | 143,000 | 7,021.65 |
1984-11-22 | 809 | 819 | 809 | 811 | 68,000 | 7,021.65 |
1984-11-21 | 810 | 810 | 805 | 808 | 76,000 | 6,995.67 |
1984-11-20 | 813 | 813 | 805 | 811 | 18,000 | 7,021.65 |
1984-11-19 | 805 | 810 | 800 | 803 | 52,000 | 6,952.38 |
1984-11-17 | 813 | 814 | 800 | 800 | 52,000 | 6,926.41 |
1984-11-16 | 816 | 819 | 810 | 815 | 61,000 | 7,056.28 |
1984-11-15 | 824 | 824 | 820 | 820 | 46,000 | 7,099.57 |
1984-11-14 | 826 | 830 | 825 | 825 | 96,000 | 7,142.86 |
1984-11-13 | 826 | 830 | 825 | 826 | 64,000 | 7,151.52 |
1984-11-12 | 826 | 830 | 820 | 826 | 41,000 | 7,151.52 |
1984-11-09 | 816 | 819 | 816 | 816 | 85,000 | 7,064.94 |
1984-11-08 | 820 | 825 | 816 | 819 | 33,000 | 7,090.91 |
1984-11-07 | 840 | 840 | 816 | 816 | 101,000 | 7,064.94 |
1984-11-05 | 870 | 871 | 867 | 867 | 50,000 | 7,506.49 |
1984-11-02 | 880 | 882 | 871 | 871 | 64,000 | 7,541.13 |
1984-11-01 | 895 | 895 | 882 | 882 | 36,000 | 7,636.36 |
1984-10-31 | 896 | 900 | 890 | 895 | 48,000 | 7,748.92 |
1984-10-30 | 881 | 890 | 881 | 890 | 144,000 | 7,705.63 |
1984-10-29 | 887 | 890 | 887 | 887 | 96,000 | 7,679.65 |
1984-10-27 | 890 | 890 | 881 | 881 | 22,000 | 7,627.71 |
1984-10-26 | 906 | 907 | 900 | 900 | 134,000 | 7,792.21 |
1984-10-25 | 906 | 915 | 906 | 907 | 27,000 | 7,852.81 |
1984-10-24 | 905 | 907 | 903 | 906 | 101,000 | 7,844.16 |
1984-10-23 | 905 | 916 | 905 | 906 | 89,000 | 7,844.16 |
1984-10-22 | 911 | 924 | 910 | 915 | 108,000 | 7,922.08 |
1984-10-20 | 914 | 924 | 914 | 924 | 66,000 | 8,000 |
1984-10-19 | 920 | 925 | 919 | 924 | 152,000 | 8,000 |
1984-10-18 | 903 | 918 | 900 | 900 | 120,000 | 7,792.21 |
1984-10-17 | 924 | 924 | 908 | 908 | 99,000 | 7,861.47 |
1984-10-16 | 922 | 931 | 921 | 925 | 106,000 | 8,008.66 |
1984-10-15 | 905 | 924 | 903 | 916 | 69,000 | 7,930.74 |
1984-10-12 | 911 | 913 | 902 | 910 | 154,000 | 7,878.79 |
1984-10-11 | 911 | 915 | 911 | 914 | 90,000 | 7,913.42 |
1984-10-09 | 930 | 930 | 915 | 915 | 81,000 | 7,922.08 |
1984-10-08 | 944 | 944 | 930 | 930 | 85,000 | 8,051.95 |
1984-10-06 | 930 | 940 | 926 | 940 | 65,000 | 8,138.53 |
1984-10-05 | 912 | 940 | 911 | 930 | 145,000 | 8,051.95 |
1984-10-04 | 940 | 940 | 911 | 911 | 88,000 | 7,887.45 |
1984-10-03 | 939 | 954 | 939 | 950 | 80,000 | 8,225.11 |
1984-10-02 | 952 | 960 | 950 | 959 | 130,000 | 8,303.03 |
1984-10-01 | 1,000 | 1,000 | 980 | 982 | 363,000 | 8,502.16 |
1984-09-29 | 980 | 995 | 980 | 995 | 193,000 | 8,614.72 |
1984-09-28 | 978 | 1,020 | 970 | 1,000 | 849,000 | 8,658.01 |
1984-09-27 | 955 | 980 | 950 | 980 | 563,000 | 8,484.85 |
1984-09-26 | 940 | 960 | 940 | 960 | 206,000 | 8,311.69 |
1984-09-25 | 935 | 945 | 930 | 940 | 109,000 | 8,138.53 |
1984-09-22 | 935 | 935 | 928 | 935 | 47,000 | 8,095.24 |
1984-09-21 | 935 | 935 | 930 | 932 | 49,000 | 8,069.26 |
1984-09-20 | 930 | 938 | 930 | 931 | 31,000 | 8,060.61 |
1984-09-19 | 940 | 940 | 932 | 932 | 59,000 | 8,069.26 |
1984-09-18 | 930 | 955 | 925 | 955 | 71,000 | 8,268.40 |
1984-09-17 | 970 | 970 | 956 | 960 | 190,000 | 8,311.69 |
1984-09-14 | 964 | 965 | 956 | 965 | 292,000 | 8,354.98 |
1984-09-13 | 939 | 958 | 930 | 948 | 212,000 | 8,207.79 |
1984-09-12 | 917 | 940 | 917 | 940 | 137,000 | 8,138.53 |
1984-09-11 | 900 | 920 | 896 | 920 | 64,000 | 7,965.37 |
1984-09-10 | 914 | 914 | 901 | 901 | 22,000 | 7,800.87 |
1984-09-07 | 912 | 914 | 908 | 914 | 92,000 | 7,913.42 |
1984-09-06 | 919 | 919 | 910 | 912 | 67,000 | 7,896.10 |
1984-09-05 | 929 | 936 | 925 | 936 | 44,000 | 8,103.90 |
1984-09-04 | 951 | 951 | 940 | 941 | 50,000 | 8,147.19 |
1984-09-03 | 957 | 958 | 937 | 940 | 31,000 | 8,138.53 |
1984-09-01 | 965 | 965 | 951 | 960 | 65,000 | 8,311.69 |
1984-08-31 | 979 | 980 | 955 | 965 | 86,000 | 8,354.98 |
1984-08-30 | 996 | 996 | 970 | 979 | 132,000 | 8,476.19 |
1984-08-29 | 969 | 997 | 969 | 997 | 526,000 | 8,632.03 |
1984-08-28 | 947 | 969 | 947 | 961 | 282,000 | 8,320.35 |
1984-08-27 | 945 | 950 | 940 | 950 | 162,000 | 8,225.11 |
1984-08-25 | 945 | 948 | 940 | 942 | 67,000 | 8,155.84 |
1984-08-24 | 926 | 950 | 926 | 940 | 197,000 | 8,138.53 |
1984-08-23 | 939 | 960 | 931 | 940 | 398,000 | 8,138.53 |
1984-08-22 | 910 | 940 | 900 | 931 | 379,000 | 8,060.61 |
1984-08-21 | 900 | 904 | 895 | 895 | 80,000 | 7,748.92 |
1984-08-20 | 885 | 900 | 885 | 895 | 321,000 | 7,748.92 |
1984-08-18 | 890 | 899 | 885 | 890 | 212,000 | 7,705.63 |
1984-08-17 | 900 | 900 | 881 | 891 | 236,000 | 7,714.29 |
1984-08-16 | 900 | 905 | 891 | 900 | 158,000 | 7,792.21 |
1984-08-15 | 889 | 920 | 880 | 918 | 238,000 | 7,948.05 |
1984-08-14 | 889 | 893 | 880 | 890 | 155,000 | 7,705.63 |
1984-08-13 | 850 | 890 | 850 | 880 | 118,000 | 7,619.05 |
1984-08-10 | 850 | 880 | 840 | 840 | 263,000 | 7,272.73 |
1984-08-09 | 820 | 830 | 815 | 830 | 72,000 | 7,186.15 |
1984-08-08 | 820 | 828 | 819 | 819 | 19,000 | 7,090.91 |
1984-08-07 | 850 | 850 | 830 | 830 | 40,000 | 7,186.15 |
1984-08-06 | 850 | 855 | 839 | 850 | 71,000 | 7,359.31 |
1984-08-04 | 850 | 864 | 840 | 854 | 161,000 | 7,393.94 |
1984-08-03 | 825 | 840 | 815 | 839 | 206,000 | 7,264.07 |
1984-08-02 | 761 | 795 | 761 | 795 | 98,000 | 6,883.12 |
1984-08-01 | 772 | 775 | 750 | 755 | 47,000 | 6,536.80 |
1984-07-31 | 780 | 780 | 755 | 760 | 20,000 | 6,580.09 |
1984-07-30 | 781 | 790 | 781 | 781 | 53,000 | 6,761.90 |
1984-07-28 | 775 | 790 | 775 | 790 | 89,000 | 6,839.83 |
1984-07-27 | 755 | 765 | 755 | 765 | 113,000 | 6,623.38 |
1984-07-26 | 742 | 754 | 742 | 746 | 89,000 | 6,458.87 |
1984-07-25 | 741 | 750 | 741 | 742 | 66,000 | 6,424.24 |
1984-07-24 | 730 | 745 | 720 | 745 | 45,000 | 6,450.22 |
1984-07-23 | 740 | 750 | 740 | 740 | 24,000 | 6,406.93 |
1984-07-21 | 761 | 761 | 742 | 750 | 74,000 | 6,493.51 |
1984-07-20 | 750 | 755 | 750 | 751 | 137,000 | 6,502.16 |
1984-07-19 | 770 | 773 | 760 | 761 | 77,000 | 6,588.74 |
1984-07-18 | 782 | 785 | 775 | 783 | 54,000 | 6,779.22 |
1984-07-17 | 761 | 770 | 761 | 770 | 12,000 | 6,666.67 |
1984-07-16 | 760 | 765 | 760 | 760 | 32,000 | 6,580.09 |
1984-07-13 | 782 | 783 | 779 | 780 | 42,000 | 6,753.25 |
1984-07-12 | 786 | 787 | 786 | 787 | 11,000 | 6,813.85 |
1984-07-11 | 782 | 785 | 782 | 785 | 23,000 | 6,796.54 |
1984-07-10 | 795 | 800 | 782 | 782 | 37,000 | 6,770.56 |
1984-07-09 | 795 | 803 | 793 | 800 | 42,000 | 6,926.41 |
1984-07-07 | 786 | 792 | 785 | 790 | 8,000 | 6,839.83 |
1984-07-06 | 790 | 790 | 782 | 782 | 10,000 | 6,770.56 |
1984-07-05 | 793 | 793 | 781 | 782 | 16,000 | 6,770.56 |
1984-07-04 | 793 | 796 | 792 | 792 | 30,000 | 6,857.14 |
1984-07-03 | 801 | 801 | 792 | 793 | 33,000 | 6,865.80 |
1984-07-02 | 805 | 809 | 801 | 801 | 23,000 | 6,935.06 |
1984-06-30 | 800 | 807 | 800 | 801 | 15,000 | 6,935.06 |
1984-06-29 | 820 | 827 | 805 | 810 | 44,000 | 7,012.99 |
1984-06-28 | 800 | 825 | 792 | 825 | 67,000 | 7,142.86 |
1984-06-27 | 794 | 805 | 794 | 805 | 76,000 | 6,969.70 |
1984-06-26 | 792 | 800 | 792 | 795 | 56,000 | 6,883.12 |
1984-06-25 | 800 | 800 | 786 | 786 | 24,000 | 6,805.19 |
1984-06-23 | 783 | 786 | 781 | 781 | 12,000 | 6,761.90 |
1984-06-22 | 781 | 781 | 780 | 781 | 26,000 | 6,761.90 |
1984-06-21 | 785 | 785 | 781 | 783 | 31,000 | 6,779.22 |
1984-06-20 | 765 | 775 | 765 | 775 | 20,000 | 6,709.96 |
1984-06-19 | 760 | 765 | 760 | 761 | 35,000 | 6,588.74 |
1984-06-18 | 750 | 750 | 740 | 750 | 26,000 | 6,493.51 |
1984-06-16 | 750 | 750 | 750 | 750 | 27,000 | 6,493.51 |
1984-06-14 | 810 | 810 | 780 | 790 | 35,000 | 6,839.83 |
1984-06-12 | 829 | 830 | 827 | 829 | 32,000 | 7,177.49 |
1984-06-11 | 830 | 830 | 828 | 829 | 12,000 | 7,177.49 |
1984-06-08 | 830 | 830 | 830 | 830 | 8,000 | 7,186.15 |
1984-06-07 | 835 | 835 | 828 | 828 | 27,000 | 7,168.83 |
1984-06-06 | 835 | 839 | 828 | 828 | 8,000 | 7,168.83 |
1984-06-05 | 855 | 855 | 829 | 829 | 15,000 | 7,177.49 |
1984-06-04 | 854 | 855 | 849 | 851 | 9,000 | 7,367.97 |
1984-06-02 | 851 | 855 | 850 | 855 | 5,000 | 7,402.60 |
1984-06-01 | 830 | 850 | 830 | 840 | 15,000 | 7,272.73 |
1984-05-31 | 855 | 855 | 830 | 830 | 13,000 | 7,186.15 |
1984-05-30 | 863 | 863 | 856 | 860 | 17,000 | 7,445.89 |
1984-05-29 | 861 | 861 | 861 | 861 | 49,000 | 7,454.55 |
1984-05-28 | 801 | 801 | 801 | 801 | 5,000 | 6,935.06 |
1984-05-26 | 862 | 882 | 862 | 874 | 190,000 | 6,879.18 |
1984-05-25 | 893 | 895 | 881 | 882 | 120,000 | 6,942.15 |
1984-05-24 | 890 | 905 | 890 | 905 | 287,000 | 7,123.18 |
1984-05-23 | 890 | 900 | 889 | 890 | 80,000 | 7,005.12 |
1984-05-22 | 900 | 900 | 880 | 900 | 96,000 | 7,083.83 |
1984-05-21 | 930 | 930 | 915 | 915 | 68,000 | 7,201.89 |
1984-05-19 | 930 | 930 | 920 | 930 | 35,000 | 7,319.95 |
1984-05-18 | 910 | 940 | 910 | 930 | 52,000 | 7,319.95 |
1984-05-17 | 955 | 955 | 949 | 950 | 53,000 | 7,477.37 |
1984-05-16 | 975 | 979 | 965 | 965 | 98,000 | 7,595.44 |
1984-05-15 | 966 | 985 | 960 | 980 | 145,000 | 7,713.50 |
1984-05-14 | 985 | 985 | 966 | 966 | 38,000 | 7,603.31 |
1984-05-11 | 1,000 | 1,000 | 980 | 1,000 | 83,000 | 7,870.92 |
1984-05-10 | 1,050 | 1,050 | 1,020 | 1,030 | 58,000 | 8,107.04 |
1984-05-09 | 1,050 | 1,060 | 1,050 | 1,060 | 47,000 | 8,343.17 |
1984-05-08 | 1,080 | 1,080 | 1,050 | 1,050 | 44,000 | 8,264.46 |
1984-05-07 | 1,090 | 1,090 | 1,070 | 1,070 | 30,000 | 8,421.88 |
1984-05-04 | 1,090 | 1,100 | 1,070 | 1,090 | 64,000 | 8,579.30 |
1984-05-02 | 1,100 | 1,100 | 1,090 | 1,090 | 55,000 | 8,579.30 |
1984-05-01 | 1,080 | 1,100 | 1,070 | 1,080 | 30,000 | 8,500.59 |
1984-04-28 | 1,060 | 1,090 | 1,060 | 1,060 | 44,000 | 8,343.17 |
1984-04-27 | 1,070 | 1,090 | 1,060 | 1,060 | 86,000 | 8,343.17 |
1984-04-26 | 1,090 | 1,090 | 1,070 | 1,070 | 57,000 | 8,421.88 |
1984-04-25 | 1,100 | 1,120 | 1,060 | 1,060 | 113,000 | 8,343.17 |
1984-04-24 | 1,100 | 1,140 | 1,090 | 1,090 | 56,000 | 8,579.30 |
1984-04-23 | 1,120 | 1,130 | 1,090 | 1,120 | 31,000 | 8,815.43 |
1984-04-21 | 1,100 | 1,150 | 1,100 | 1,140 | 86,000 | 8,972.85 |
1984-04-20 | 1,120 | 1,150 | 1,120 | 1,120 | 24,000 | 8,815.43 |
1984-04-19 | 1,150 | 1,150 | 1,060 | 1,100 | 55,000 | 8,658.01 |
1984-04-18 | 1,150 | 1,160 | 1,150 | 1,150 | 41,000 | 9,051.55 |
1984-04-17 | 1,160 | 1,170 | 1,150 | 1,150 | 146,000 | 9,051.55 |
1984-04-16 | 1,160 | 1,160 | 1,150 | 1,150 | 20,000 | 9,051.55 |
1984-04-13 | 1,170 | 1,200 | 1,150 | 1,160 | 224,000 | 9,130.26 |
1984-04-12 | 1,160 | 1,170 | 1,160 | 1,160 | 117,000 | 9,130.26 |
1984-04-11 | 1,160 | 1,190 | 1,160 | 1,160 | 102,000 | 9,130.26 |
1984-04-10 | 1,170 | 1,170 | 1,150 | 1,160 | 83,000 | 9,130.26 |
1984-04-09 | 1,160 | 1,200 | 1,160 | 1,170 | 76,000 | 9,208.97 |
1984-04-07 | 1,170 | 1,170 | 1,150 | 1,160 | 34,000 | 9,130.26 |
1984-04-06 | 1,140 | 1,180 | 1,140 | 1,180 | 80,000 | 9,287.68 |
1984-04-05 | 1,230 | 1,230 | 1,200 | 1,200 | 123,000 | 9,445.10 |
1984-04-04 | 1,150 | 1,220 | 1,150 | 1,210 | 116,000 | 9,523.81 |
1984-04-03 | 1,200 | 1,210 | 1,140 | 1,140 | 209,000 | 8,972.85 |
1984-04-02 | 1,250 | 1,260 | 1,200 | 1,200 | 212,000 | 9,445.10 |
1984-03-31 | 1,260 | 1,260 | 1,230 | 1,230 | 193,000 | 9,681.23 |
1984-03-30 | 1,200 | 1,270 | 1,200 | 1,270 | 485,000 | 9,996.06 |
1984-03-29 | 1,210 | 1,220 | 1,200 | 1,210 | 205,000 | 9,523.81 |
1984-03-28 | 1,220 | 1,220 | 1,190 | 1,190 | 296,000 | 9,366.39 |
1984-03-27 | 1,180 | 1,200 | 1,180 | 1,200 | 148,000 | 9,445.10 |
1984-03-26 | 1,180 | 1,200 | 1,170 | 1,190 | 174,000 | 9,366.39 |
1984-03-24 | 1,190 | 1,190 | 1,180 | 1,180 | 71,000 | 9,287.68 |
1984-03-23 | 1,200 | 1,200 | 1,180 | 1,200 | 130,000 | 9,445.10 |
1984-03-22 | 1,200 | 1,200 | 1,170 | 1,190 | 134,000 | 9,366.39 |
1984-03-21 | 1,220 | 1,230 | 1,160 | 1,190 | 181,000 | 9,366.39 |
1984-03-19 | 1,240 | 1,240 | 1,200 | 1,210 | 202,000 | 9,523.81 |
1984-03-17 | 1,240 | 1,240 | 1,210 | 1,240 | 622,000 | 9,759.94 |
1984-03-16 | 1,190 | 1,230 | 1,180 | 1,220 | 809,000 | 9,602.52 |
1984-03-15 | 1,180 | 1,200 | 1,170 | 1,190 | 644,000 | 9,366.39 |
1984-03-14 | 1,120 | 1,180 | 1,120 | 1,150 | 472,000 | 9,051.55 |
1984-03-13 | 1,130 | 1,150 | 1,120 | 1,120 | 148,000 | 8,815.43 |
1984-03-12 | 1,160 | 1,160 | 1,120 | 1,120 | 136,000 | 8,815.43 |
1984-03-09 | 1,130 | 1,160 | 1,130 | 1,150 | 321,000 | 9,051.55 |
1984-03-08 | 1,110 | 1,130 | 1,100 | 1,130 | 141,000 | 8,894.14 |
1984-03-07 | 1,140 | 1,150 | 1,100 | 1,110 | 189,000 | 8,736.72 |
1984-03-06 | 1,160 | 1,160 | 1,140 | 1,140 | 604,000 | 8,972.85 |
1984-03-05 | 1,180 | 1,180 | 1,130 | 1,150 | 568,000 | 9,051.55 |
1984-03-03 | 1,180 | 1,190 | 1,150 | 1,170 | 648,000 | 9,208.97 |
1984-03-02 | 1,080 | 1,170 | 1,080 | 1,160 | 917,000 | 9,130.26 |
1984-03-01 | 1,120 | 1,130 | 1,080 | 1,120 | 245,000 | 8,815.43 |
1984-02-29 | 1,110 | 1,130 | 1,100 | 1,130 | 157,000 | 8,894.14 |
1984-02-28 | 1,170 | 1,170 | 1,100 | 1,100 | 793,000 | 8,658.01 |
1984-02-27 | 1,100 | 1,150 | 1,100 | 1,150 | 782,000 | 9,051.55 |
1984-02-25 | 1,100 | 1,120 | 1,090 | 1,100 | 426,000 | 8,658.01 |
1984-02-24 | 1,050 | 1,080 | 1,050 | 1,080 | 370,000 | 8,500.59 |
1984-02-23 | 1,050 | 1,060 | 1,050 | 1,060 | 62,000 | 8,343.17 |
1984-02-22 | 1,060 | 1,060 | 1,040 | 1,060 | 245,000 | 8,343.17 |
1984-02-21 | 1,050 | 1,070 | 1,050 | 1,060 | 278,000 | 8,343.17 |
1984-02-20 | 1,040 | 1,070 | 1,040 | 1,050 | 147,000 | 8,264.46 |
1984-02-18 | 1,020 | 1,050 | 1,020 | 1,040 | 53,000 | 8,185.75 |
1984-02-17 | 1,020 | 1,050 | 1,020 | 1,040 | 72,000 | 8,185.75 |
1984-02-16 | 1,010 | 1,020 | 1,010 | 1,020 | 40,000 | 8,028.34 |
1984-02-15 | 1,020 | 1,030 | 1,010 | 1,010 | 109,000 | 7,949.63 |
1984-02-14 | 1,020 | 1,030 | 1,010 | 1,010 | 126,000 | 7,949.63 |
1984-02-13 | 1,020 | 1,040 | 1,020 | 1,030 | 77,000 | 8,107.04 |
1984-02-10 | 1,050 | 1,050 | 1,030 | 1,050 | 90,000 | 8,264.46 |
1984-02-09 | 1,050 | 1,050 | 1,020 | 1,020 | 108,000 | 8,028.34 |
1984-02-08 | 1,110 | 1,110 | 1,060 | 1,060 | 530,000 | 8,343.17 |
1984-02-07 | 1,070 | 1,110 | 1,060 | 1,100 | 548,000 | 8,658.01 |
1984-02-06 | 1,090 | 1,090 | 1,050 | 1,070 | 278,000 | 8,421.88 |
1984-02-04 | 1,100 | 1,110 | 1,080 | 1,080 | 603,000 | 8,500.59 |
1984-02-03 | 1,060 | 1,120 | 1,060 | 1,100 | 716,000 | 8,658.01 |
1984-02-02 | 1,100 | 1,100 | 1,070 | 1,080 | 691,000 | 8,500.59 |
1984-02-01 | 1,040 | 1,140 | 1,040 | 1,110 | 1,682,000 | 8,736.72 |
1984-01-31 | 998 | 1,020 | 992 | 1,010 | 191,000 | 7,949.63 |
1984-01-30 | 1,040 | 1,050 | 1,010 | 1,040 | 291,000 | 8,185.75 |
1984-01-28 | 1,040 | 1,040 | 1,020 | 1,040 | 389,000 | 8,185.75 |
1984-01-27 | 981 | 1,050 | 981 | 1,020 | 467,000 | 8,028.34 |
1984-01-26 | 976 | 984 | 975 | 978 | 112,000 | 7,697.76 |
1984-01-25 | 961 | 980 | 951 | 976 | 86,000 | 7,682.02 |
1984-01-24 | 960 | 967 | 951 | 964 | 84,000 | 7,587.56 |
1984-01-23 | 988 | 988 | 946 | 961 | 132,000 | 7,563.95 |
1984-01-21 | 999 | 999 | 980 | 989 | 218,000 | 7,784.34 |
1984-01-20 | 950 | 999 | 943 | 999 | 241,000 | 7,863.05 |
1984-01-19 | 949 | 950 | 932 | 940 | 95,000 | 7,398.66 |
1984-01-18 | 930 | 950 | 930 | 950 | 94,000 | 7,477.37 |
1984-01-17 | 919 | 934 | 919 | 934 | 88,000 | 7,351.44 |
1984-01-13 | 891 | 920 | 890 | 920 | 82,000 | 7,241.24 |
1984-01-12 | 895 | 895 | 880 | 890 | 66,000 | 7,005.12 |
1984-01-11 | 915 | 930 | 915 | 915 | 68,000 | 7,201.89 |
1984-01-10 | 925 | 930 | 925 | 925 | 49,000 | 7,280.60 |
1984-01-09 | 926 | 945 | 926 | 935 | 30,000 | 7,359.31 |
1984-01-07 | 935 | 935 | 935 | 935 | 28,000 | 7,359.31 |
1984-01-06 | 945 | 955 | 940 | 945 | 56,000 | 7,438.02 |
1984-01-05 | 945 | 959 | 945 | 955 | 81,000 | 7,516.73 |
1984-01-04 | 949 | 950 | 945 | 945 | 10,000 | 7,438.02 |
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