4078 堺化学工業(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
1983-12-14	1,010	1,010	1,010	1,010	1,000	4,675.93
1983-12-09	1,000	1,000	1,000	1,000	1,000	4,629.63
1983-11-15	941	941	941	941	1,000	4,356.48
1983-09-16	1,130	1,130	1,130	1,130	2,000	5,231.48
1983-09-14	1,150	1,150	1,150	1,150	1,000	5,324.07
1983-08-31	1,120	1,120	1,120	1,120	5,000	5,185.19
1983-08-24	901	901	901	901	1,000	4,171.30
1983-08-22	900	900	900	900	1,000	4,166.67
1983-08-15	920	920	920	920	1,000	4,259.26
1983-08-11	899	899	899	899	1,000	4,162.04
1983-08-05	890	900	890	900	8,000	4,166.67
1983-08-04	893	893	893	893	4,000	4,134.26
1983-07-25	685	685	685	685	2,000	3,171.30
1983-07-20	550	550	550	550	1,000	2,546.30
1983-07-15	515	515	515	515	2,000	2,384.26
1983-07-14	490	490	490	490	1,000	2,268.52
1983-07-13	500	500	500	500	7,000	2,314.81
1983-07-12	497	497	497	497	1,000	2,300.93
1983-06-23	498	498	498	498	1,000	2,305.56
1983-05-25	508	508	508	508	2,000	2,351.85
1983-05-24	515	515	512	512	40,000	2,370.37
1983-05-09	496	496	496	496	5,000	2,296.30
1983-04-19	485	485	485	485	1,000	2,245.37
1983-03-29	490	490	490	490	200,000	2,268.52
1983-03-18	495	495	495	495	1,000	2,291.67
1983-03-08	483	483	483	483	1,000	2,236.11
1983-03-04	500	500	500	500	2,000	2,314.81
1983-02-23	475	475	475	475	1,000	2,199.07
1983-02-17	480	480	480	480	1,000	2,222.22
1983-02-10	478	478	478	478	5,000	2,212.96
1983-02-05	481	481	481	481	22,000	2,226.85
1983-01-24	486	486	486	486	2,000	2,250

分割・併合履歴： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株