5334 日本特殊陶業(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
1983-12-28	911	912	904	910	77,000	780.78
1983-12-27	917	917	903	913	130,000	783.36
1983-12-26	900	910	900	901	205,000	773.06
1983-12-24	907	908	906	907	85,000	778.21
1983-12-23	925	927	925	927	16,000	795.37
1983-12-22	932	932	919	928	60,000	796.23
1983-12-21	940	940	931	932	194,000	799.66
1983-12-20	910	953	910	937	318,000	803.95
1983-12-19	899	910	899	905	106,000	776.49
1983-12-17	911	919	901	919	92,000	788.50
1983-12-16	895	910	891	901	98,000	773.06
1983-12-15	890	890	880	890	53,000	763.62
1983-12-14	880	890	880	880	95,000	755.04
1983-12-13	880	886	880	880	109,000	755.04
1983-12-12	900	901	880	886	171,000	760.19
1983-12-09	910	910	896	908	176,000	779.07
1983-12-08	910	919	901	915	115,000	785.07
1983-12-07	920	920	910	911	73,000	781.64
1983-12-06	920	920	912	919	90,000	788.50
1983-12-05	918	921	910	910	144,000	780.78
1983-12-03	915	920	915	920	86,000	789.36
1983-12-02	910	915	900	915	149,000	785.07
1983-12-01	886	906	885	900	125,000	772.20
1983-11-30	880	888	880	883	80,000	757.62
1983-11-29	888	895	880	890	192,000	763.62
1983-11-28	885	893	883	890	186,000	763.62
1983-11-26	905	910	895	895	69,000	767.91
1983-11-25	909	910	906	910	81,000	780.78
1983-11-24	900	910	891	908	43,000	779.07
1983-11-22	886	899	885	894	91,000	767.05
1983-11-21	891	895	885	885	97,000	759.33
1983-11-19	910	910	890	890	67,000	763.62
1983-11-18	910	915	900	910	73,000	780.78
1983-11-17	901	915	901	915	175,000	785.07
1983-11-16	895	900	883	900	122,000	772.20
1983-11-15	881	894	881	885	44,000	759.33
1983-11-14	879	880	878	879	52,000	754.18
1983-11-11	885	887	869	869	64,000	745.60
1983-11-10	909	909	885	887	67,000	761.05
1983-11-09	882	910	882	910	198,000	780.78
1983-11-08	871	881	866	880	73,000	755.04
1983-11-07	865	880	865	865	38,000	742.17
1983-11-05	865	868	865	867	90,000	743.89
1983-11-04	871	872	865	867	57,000	743.89
1983-11-02	871	873	865	870	109,000	746.46
1983-11-01	871	874	865	865	79,000	742.17
1983-10-31	870	880	865	865	70,000	742.17
1983-10-29	877	877	870	870	52,000	746.46
1983-10-28	875	885	875	875	119,000	750.75
1983-10-27	867	880	865	875	162,000	750.75
1983-10-26	890	891	866	867	144,000	743.89
1983-10-25	890	895	890	891	145,000	764.48
1983-10-24	899	899	894	894	64,000	767.05
1983-10-22	896	910	896	899	19,000	771.34
1983-10-21	901	901	891	894	151,000	767.05
1983-10-20	893	903	893	900	117,000	772.20
1983-10-19	905	905	890	895	237,000	767.91
1983-10-18	917	920	905	905	269,000	776.49
1983-10-17	917	921	917	917	65,000	786.79
1983-10-15	920	925	917	917	119,000	786.79
1983-10-14	925	927	920	920	246,000	789.36
1983-10-13	926	930	926	927	93,000	795.37
1983-10-12	929	930	926	926	99,000	794.51
1983-10-11	932	932	930	930	78,000	797.94
1983-10-07	938	944	931	931	74,000	798.80
1983-10-06	941	941	931	938	58,000	804.81
1983-10-05	931	931	930	931	111,000	798.80
1983-10-04	931	938	931	931	68,000	798.80
1983-10-03	930	930	927	930	39,000	797.94
1983-10-01	930	949	930	939	41,000	805.66
1983-09-30	941	941	926	935	58,000	802.23
1983-09-29	930	950	920	950	119,000	815.10
1983-09-28	935	950	934	940	76,000	806.52
1983-09-27	925	931	925	930	236,000	797.94
1983-09-26	959	959	925	925	122,000	793.65
1983-09-24	959	960	949	960	56,000	823.68
1983-09-22	940	950	935	949	121,000	814.24
1983-09-21	928	940	928	931	117,000	798.80
1983-09-20	916	921	915	918	89,000	787.65
1983-09-19	940	940	920	921	125,000	790.22
1983-09-17	932	940	930	930	70,000	797.94
1983-09-16	947	947	932	932	58,000	799.66
1983-09-14	940	942	938	940	182,000	806.52
1983-09-13	940	958	940	950	170,000	815.10
1983-09-12	951	951	940	940	104,000	806.52
1983-09-09	945	960	940	960	194,000	823.68
1983-09-08	966	970	940	945	193,000	810.81
1983-09-07	980	989	956	956	410,000	820.25
1983-09-06	995	995	970	970	298,000	832.26
1983-09-05	982	1,020	975	990	823,000	849.42
1983-09-03	961	999	961	982	498,000	842.56
1983-09-02	985	985	951	960	422,000	823.68
1983-09-01	1,010	1,010	978	978	884,000	839.13
1983-08-31	1,030	1,030	986	994	1,812,000	852.85
1983-08-30	990	1,020	981	1,020	3,419,999	875.16
1983-08-29	989	1,010	979	980	4,439,999	840.84
1983-08-27	964	970	956	969	1,496,000	831.40
1983-08-26	929	960	919	936	804,000	803.09
1983-08-25	915	922	910	919	252,000	788.50
1983-08-24	919	919	905	905	137,000	776.49
1983-08-23	910	930	907	916	156,000	785.93
1983-08-22	924	930	905	905	106,000	776.49
1983-08-20	925	925	913	924	100,000	792.79
1983-08-19	911	925	910	925	229,000	793.65
1983-08-18	920	925	900	913	273,000	783.36
1983-08-17	960	960	930	930	753,000	797.94
1983-08-16	948	961	940	942	1,945,000	808.24
1983-08-15	930	940	925	940	664,000	806.52
1983-08-12	910	920	901	920	330,000	789.36
1983-08-11	871	900	865	890	251,000	763.62
1983-08-10	866	870	860	861	92,000	738.74
1983-08-09	860	870	860	866	76,000	743.03
1983-08-08	865	880	860	860	95,000	737.88
1983-08-06	870	875	862	875	86,000	750.75
1983-08-05	885	894	870	875	191,000	750.75
1983-08-04	889	897	880	880	230,000	755.04
1983-08-03	905	910	885	886	184,000	760.19
1983-08-02	886	918	886	909	175,000	779.92
1983-08-01	895	904	886	886	166,000	760.19
1983-07-30	925	925	892	905	410,000	776.49
1983-07-29	968	975	925	925	1,180,000	793.65
1983-07-28	944	980	935	960	2,797,000	823.68
1983-07-27	940	960	932	940	3,425,999	806.52
1983-07-26	936	936	906	930	610,000	797.94
1983-07-25	930	949	901	939	2,036,000	805.66
1983-07-23	889	925	886	920	1,138,000	789.36
1983-07-22	900	920	885	885	1,164,000	759.33
1983-07-21	885	895	868	895	773,000	767.91
1983-07-20	857	893	855	889	819,000	762.76
1983-07-19	860	865	846	847	852,000	726.73
1983-07-18	823	829	820	821	219,000	704.42
1983-07-15	837	840	830	832	226,000	713.86
1983-07-14	851	851	840	847	137,000	726.73
1983-07-13	855	855	841	841	384,000	721.58
1983-07-12	853	869	853	853	291,000	731.88
1983-07-11	853	857	851	853	122,000	731.88
1983-07-09	856	862	855	855	219,000	733.59
1983-07-08	871	871	860	861	243,000	738.74
1983-07-07	863	870	861	861	208,000	738.74
1983-07-06	863	870	860	870	213,000	746.46
1983-07-05	871	878	860	865	241,000	742.17
1983-07-04	889	889	861	863	129,000	740.46
1983-07-02	863	900	853	890	429,000	763.62
1983-07-01	860	860	853	853	277,000	731.88
1983-06-30	859	870	851	851	278,000	730.16
1983-06-29	846	865	841	861	300,000	738.74
1983-06-28	865	870	850	850	585,000	729.30
1983-06-27	870	884	870	871	169,000	747.32
1983-06-25	872	885	870	870	122,000	746.46
1983-06-24	876	883	870	870	226,000	746.46
1983-06-23	907	907	880	880	329,000	755.04
1983-06-22	875	910	871	910	683,000	780.78
1983-06-21	865	885	864	884	665,000	758.47
1983-06-20	868	880	866	868	314,000	744.75
1983-06-17	881	889	870	875	647,000	750.75
1983-06-16	913	920	890	890	529,000	763.62
1983-06-15	932	932	911	920	1,302,000	789.36
1983-06-14	904	930	888	925	1,657,000	793.65
1983-06-13	909	925	902	909	778,000	779.92
1983-06-11	935	935	910	916	946,000	785.93
1983-06-10	947	975	921	930	6,802,999	797.94
1983-06-09	900	948	892	948	6,395,999	813.39
1983-06-08	821	849	806	849	806,000	728.44
1983-06-07	833	839	821	825	646,000	707.85
1983-06-06	866	866	836	843	568,000	723.30
1983-06-04	864	875	860	868	422,000	744.75
1983-06-03	870	884	855	874	1,029,000	749.89
1983-06-02	882	885	856	860	1,247,000	737.88
1983-06-01	915	920	880	885	1,833,000	759.33
1983-05-31	920	934	905	925	2,529,000	793.65
1983-05-30	905	934	893	910	3,006,000	780.78
1983-05-28	870	910	861	910	4,688,999	780.78
1983-05-27	870	870	835	846	1,438,000	725.87
1983-05-26	850	880	841	865	4,935,999	742.17
1983-05-25	780	820	775	820	2,401,000	703.56
1983-05-24	774	783	770	775	2,133,000	664.95
1983-05-23	755	769	755	764	799,000	655.51
1983-05-20	748	760	741	755	956,000	647.79
1983-05-19	760	770	747	748	1,226,000	641.79
1983-05-18	770	789	760	760	3,560,999	652.08
1983-05-17	730	757	725	755	3,180,999	647.79
1983-05-16	730	752	726	734	3,409,999	629.77
1983-05-14	701	734	700	733	2,147,000	628.92
1983-05-13	695	718	695	705	2,713,000	604.89
1983-05-12	692	700	686	695	2,269,000	596.31
1983-05-11	670	700	665	695	4,274,999	596.31
1983-05-10	656	665	655	660	1,180,000	566.28
1983-05-09	659	669	651	655	1,389,000	561.99
1983-05-07	643	660	637	660	2,019,000	566.28
1983-05-06	617	647	610	642	3,363,999	550.84
1983-05-04	586	610	586	607	1,284,000	520.81
1983-05-02	587	588	581	586	229,000	502.79
1983-04-30	592	593	585	588	290,000	504.51
1983-04-28	590	594	585	592	579,000	507.94
1983-04-27	580	600	580	593	2,304,000	508.79
1983-04-26	565	584	564	580	1,437,000	497.64
1983-04-25	565	568	563	565	292,000	484.77
1983-04-23	561	565	560	565	141,000	484.77
1983-04-22	565	565	558	564	1,242,000	483.91
1983-04-21	560	573	555	573	1,588,000	491.63
1983-04-20	558	569	545	560	1,122,000	480.48
1983-04-19	535	550	535	550	692,000	471.90
1983-04-18	535	535	525	525	125,000	450.45
1983-04-15	520	539	517	539	173,000	462.46
1983-04-14	514	520	514	515	28,000	441.87
1983-04-13	516	519	515	515	64,000	441.87
1983-04-12	515	519	515	516	47,000	442.73
1983-04-11	513	519	513	519	19,000	445.30
1983-04-09	515	515	510	510	36,000	437.58
1983-04-08	516	516	515	515	112,000	441.87
1983-04-07	515	520	515	516	155,000	442.73
1983-04-06	515	519	515	519	56,000	445.30
1983-04-05	517	520	515	515	72,000	441.87
1983-04-04	516	523	516	518	78,000	444.44
1983-04-02	519	520	516	516	58,000	442.73
1983-04-01	525	526	518	519	200,000	445.30
1983-03-31	525	525	515	515	93,000	441.87
1983-03-30	532	533	525	525	109,000	450.45
1983-03-29	535	535	526	532	131,000	456.46
1983-03-28	515	525	515	515	171,000	441.87
1983-03-26	580	590	580	582	205,000	453.96
1983-03-25	585	585	580	580	258,000	452.40
1983-03-24	587	588	578	584	205,000	455.52
1983-03-23	590	592	588	588	199,000	458.64
1983-03-22	605	608	590	595	531,000	464.10
1983-03-18	585	603	580	602	3,358,999	469.56
1983-03-17	559	560	555	555	125,000	432.90
1983-03-16	546	556	545	555	88,000	432.90
1983-03-15	545	548	541	541	74,000	421.98
1983-03-14	543	548	542	544	43,000	424.32
1983-03-12	544	546	541	541	18,000	421.98
1983-03-11	542	545	542	543	31,000	423.54
1983-03-10	540	543	540	540	41,000	421.20
1983-03-09	539	545	535	540	68,000	421.20
1983-03-08	538	548	538	538	71,000	419.64
1983-03-07	551	552	540	548	62,000	427.44
1983-03-05	550	553	550	551	27,000	429.78
1983-03-04	553	560	550	556	133,000	433.68
1983-03-03	549	552	543	552	89,000	430.56
1983-03-02	539	544	538	544	72,000	424.32
1983-03-01	537	539	535	539	29,000	420.42
1983-02-28	540	540	526	540	54,000	421.20
1983-02-26	530	535	525	531	48,000	414.18
1983-02-25	528	530	525	525	105,000	409.50
1983-02-24	527	529	527	529	42,000	412.62
1983-02-23	527	529	527	529	46,000	412.62
1983-02-22	527	529	527	527	66,000	411.06
1983-02-21	527	530	525	526	38,000	410.28
1983-02-18	529	529	526	526	26,000	410.28
1983-02-17	530	530	526	530	47,000	413.40
1983-02-16	530	530	522	525	51,000	409.50
1983-02-15	531	531	521	530	75,000	413.40
1983-02-14	520	525	520	521	52,000	406.38
1983-02-12	519	525	519	520	26,000	405.60
1983-02-10	525	526	518	518	144,000	404.04
1983-02-09	530	530	525	525	27,000	409.50
1983-02-08	524	535	524	530	49,000	413.40
1983-02-07	522	524	521	521	35,000	406.38
1983-02-05	521	523	521	521	14,000	406.38
1983-02-04	521	525	521	521	17,000	406.38
1983-02-03	530	535	524	524	49,000	408.72
1983-02-02	535	535	525	525	46,000	409.50
1983-02-01	528	535	527	535	60,000	417.30
1983-01-31	520	540	520	530	44,000	413.40
1983-01-29	529	530	525	525	25,000	409.50
1983-01-28	520	529	520	529	30,000	412.62
1983-01-27	521	525	520	525	50,000	409.50
1983-01-26	521	530	519	520	56,000	405.60
1983-01-25	527	527	518	519	75,000	404.82
1983-01-24	533	533	527	527	31,000	411.06
1983-01-22	527	535	527	533	36,000	415.74
1983-01-21	530	535	526	527	38,000	411.06
1983-01-20	531	533	531	532	24,000	414.96
1983-01-19	535	538	526	533	83,000	415.74
1983-01-18	536	540	535	535	18,000	417.30
1983-01-17	535	538	535	537	29,000	418.86
1983-01-14	532	540	532	534	47,000	416.52
1983-01-13	531	540	531	532	24,000	414.96
1983-01-12	536	544	531	531	95,000	414.18
1983-01-11	545	545	537	539	61,000	420.42
1983-01-10	540	550	539	539	49,000	420.42
1983-01-08	540	540	536	536	82,000	418.08
1983-01-07	538	540	536	538	84,000	419.64
1983-01-06	540	540	535	535	92,000	417.30
1983-01-05	545	545	536	540	48,000	421.20
1983-01-04	549	549	541	546	93,000	425.88

分割・併合履歴： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株