5408 (株)中山製鋼所 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 |
|---|---|---|---|---|---|---|
| 1983-12-16 | 430 | 430 | 430 | 430 | 13,000 | 3,863.43 |
| 1983-11-08 | 420 | 420 | 420 | 420 | 3,000 | 3,773.58 |
| 1983-10-07 | 440 | 440 | 440 | 440 | 2,000 | 3,953.28 |
| 1983-09-22 | 420 | 420 | 420 | 420 | 1,000 | 3,773.58 |
| 1983-09-20 | 430 | 430 | 430 | 430 | 3,000 | 3,863.43 |
| 1983-09-06 | 430 | 430 | 430 | 430 | 2,000 | 3,863.43 |
| 1983-09-01 | 435 | 435 | 435 | 435 | 3,000 | 3,908.36 |
| 1983-08-29 | 440 | 440 | 440 | 440 | 1,000 | 3,953.28 |
| 1983-08-27 | 440 | 440 | 440 | 440 | 29,000 | 3,953.28 |
| 1983-08-16 | 431 | 431 | 431 | 431 | 3,000 | 3,872.42 |
| 1983-08-08 | 426 | 426 | 426 | 426 | 7,000 | 3,827.49 |
| 1983-08-06 | 440 | 440 | 440 | 440 | 1,000 | 3,953.28 |
| 1983-08-05 | 440 | 440 | 440 | 440 | 27,000 | 3,953.28 |
| 1983-07-29 | 385 | 385 | 385 | 385 | 1,000 | 3,459.12 |
| 1983-07-14 | 390 | 390 | 390 | 390 | 1,000 | 3,504.04 |
| 1983-07-11 | 390 | 390 | 390 | 390 | 6,000 | 3,504.04 |
| 1983-07-07 | 370 | 370 | 370 | 370 | 1,000 | 3,324.35 |
| 1983-06-23 | 384 | 384 | 384 | 384 | 1,000 | 3,450.13 |
| 1983-06-22 | 384 | 384 | 384 | 384 | 1,000 | 3,450.13 |
| 1983-06-21 | 385 | 385 | 385 | 385 | 1,000 | 3,459.12 |
| 1983-06-17 | 375 | 375 | 375 | 375 | 2,000 | 3,369.27 |
| 1983-06-15 | 365 | 365 | 365 | 365 | 1,000 | 3,279.43 |
| 1983-06-10 | 365 | 365 | 365 | 365 | 1,000 | 3,279.43 |
| 1983-06-09 | 365 | 365 | 365 | 365 | 1,000 | 3,279.43 |
| 1983-06-08 | 365 | 365 | 365 | 365 | 2,000 | 3,279.43 |
| 1983-05-24 | 371 | 371 | 371 | 371 | 1,000 | 3,333.33 |
| 1983-05-20 | 381 | 381 | 381 | 381 | 1,000 | 3,423.18 |
| 1983-05-09 | 405 | 405 | 405 | 405 | 6,000 | 3,638.81 |
| 1983-04-30 | 405 | 405 | 405 | 405 | 24,000 | 3,638.81 |
| 1983-04-25 | 410 | 410 | 410 | 410 | 1,000 | 3,683.74 |
| 1983-03-22 | 390 | 390 | 387 | 387 | 2,000 | 3,477.09 |
| 1983-03-09 | 385 | 385 | 385 | 385 | 4,000 | 3,459.12 |
| 1983-03-05 | 380 | 380 | 380 | 380 | 1,000 | 3,414.20 |
| 1983-02-23 | 390 | 390 | 387 | 387 | 4,000 | 3,477.09 |
| 1983-02-18 | 390 | 390 | 390 | 390 | 3,000 | 3,504.04 |
| 1983-02-16 | 385 | 385 | 385 | 385 | 1,000 | 3,459.12 |
| 1983-02-08 | 400 | 400 | 400 | 400 | 3,000 | 3,593.89 |
| 1983-01-27 | 365 | 365 | 365 | 365 | 2,000 | 3,279.43 |
| 1983-01-18 | 369 | 369 | 369 | 369 | 10,000 | 3,315.36 |
| 1983-01-14 | 369 | 369 | 369 | 369 | 2,000 | 3,315.36 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.05株 [1986-09-26]1株→1.06株
