5612 日本鋳鉄管(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	163	163	161	161	23,000	1,610
1983-12-27	160	163	160	163	20,000	1,630
1983-12-26	167	167	163	163	2,000	1,630
1983-12-24	162	162	162	162	6,000	1,620
1983-12-23	162	162	160	160	12,000	1,600
1983-12-22	165	165	162	162	16,000	1,620
1983-12-21	160	165	160	165	44,000	1,650
1983-12-17	165	165	165	165	10,000	1,650
1983-12-15	165	165	161	161	4,000	1,610
1983-12-14	161	170	159	165	8,000	1,650
1983-12-13	162	162	162	162	8,000	1,620
1983-12-12	163	163	162	162	23,000	1,620
1983-12-09	163	164	163	164	14,000	1,640
1983-12-08	162	164	162	162	19,000	1,620
1983-12-07	166	166	161	161	8,000	1,610
1983-12-06	166	166	166	166	7,000	1,660
1983-12-03	166	167	166	166	8,000	1,660
1983-12-02	166	166	166	166	4,000	1,660
1983-11-30	166	166	166	166	6,000	1,660
1983-11-29	170	170	166	166	3,000	1,660
1983-11-28	171	171	170	170	25,000	1,700
1983-11-26	171	171	171	171	15,000	1,710
1983-11-25	171	171	170	171	27,000	1,710
1983-11-24	171	171	171	171	17,000	1,710
1983-11-22	171	171	171	171	13,000	1,710
1983-11-21	171	171	170	170	17,000	1,700
1983-11-19	171	171	171	171	5,000	1,710
1983-11-18	170	175	170	170	44,000	1,700
1983-11-17	171	171	170	170	17,000	1,700
1983-11-16	171	171	170	170	34,000	1,700
1983-11-15	171	171	171	171	1,000	1,710
1983-11-14	171	171	170	170	17,000	1,700
1983-11-11	172	172	171	171	7,000	1,710
1983-11-10	173	173	172	172	6,000	1,720
1983-11-09	170	175	170	175	12,000	1,750
1983-11-08	175	175	173	173	18,000	1,730
1983-11-07	175	175	175	175	10,000	1,750
1983-11-05	176	176	175	175	6,000	1,750
1983-11-04	179	180	175	180	22,000	1,800
1983-11-02	178	178	175	175	5,000	1,750
1983-10-31	180	180	179	180	11,000	1,800
1983-10-29	176	182	176	182	3,000	1,820
1983-10-28	177	177	175	175	20,000	1,750
1983-10-27	176	177	170	170	13,000	1,700
1983-10-26	169	170	167	167	30,000	1,670
1983-10-25	169	169	169	169	11,000	1,690
1983-10-24	172	172	169	169	27,000	1,690
1983-10-22	171	172	171	172	9,000	1,720
1983-10-21	175	175	170	172	21,000	1,720
1983-10-20	178	178	175	175	33,000	1,750
1983-10-19	176	180	176	178	34,000	1,780
1983-10-18	186	186	175	175	37,000	1,750
1983-10-17	186	187	185	187	39,000	1,870
1983-10-15	185	185	182	185	39,000	1,850
1983-10-14	192	192	183	183	89,000	1,830
1983-10-13	184	193	180	190	219,000	1,900
1983-10-12	180	184	180	182	88,000	1,820
1983-10-11	171	194	170	190	233,000	1,900
1983-10-07	167	170	167	170	21,000	1,700
1983-10-06	165	166	164	166	12,000	1,660
1983-10-05	166	170	163	163	24,000	1,630
1983-10-04	170	170	170	170	10,000	1,700
1983-10-03	168	172	166	166	20,000	1,660
1983-10-01	163	163	163	163	8,000	1,630
1983-09-30	161	163	161	162	6,000	1,620
1983-09-29	165	167	165	167	21,000	1,670
1983-09-28	170	170	168	168	6,000	1,680
1983-09-27	171	172	170	172	10,000	1,720
1983-09-26	173	174	170	174	9,000	1,740
1983-09-24	173	173	169	169	5,000	1,690
1983-09-22	174	174	169	169	18,000	1,690
1983-09-21	173	175	173	174	21,000	1,740
1983-09-20	170	174	170	174	18,000	1,740
1983-09-19	171	171	165	165	21,000	1,650
1983-09-17	171	173	171	171	5,000	1,710
1983-09-16	171	171	171	171	9,000	1,710
1983-09-14	166	175	166	175	15,000	1,750
1983-09-13	173	173	165	165	42,000	1,650
1983-09-12	179	179	178	178	51,000	1,780
1983-09-09	175	180	175	178	267,000	1,780
1983-09-08	175	185	175	180	211,000	1,800
1983-09-07	151	160	150	160	50,000	1,600
1983-09-06	155	156	155	156	11,000	1,560
1983-09-05	150	155	150	155	4,000	1,550
1983-09-03	158	158	158	158	2,000	1,580
1983-09-01	155	158	150	158	22,000	1,580
1983-08-31	145	146	145	146	9,000	1,460
1983-08-30	153	153	153	153	7,000	1,530
1983-08-29	148	148	143	143	30,000	1,430
1983-08-27	150	150	150	150	1,000	1,500
1983-08-26	150	150	149	149	3,000	1,490
1983-08-25	155	155	150	150	11,000	1,500
1983-08-23	154	154	150	150	5,000	1,500
1983-08-22	150	157	150	157	27,000	1,570
1983-08-18	158	160	158	160	45,000	1,600
1983-08-17	158	158	158	158	3,000	1,580
1983-08-16	152	160	152	158	5,000	1,580
1983-08-12	153	153	151	151	13,000	1,510
1983-08-11	155	160	155	160	11,000	1,600
1983-08-10	152	152	152	152	1,000	1,520
1983-08-09	154	154	154	154	13,000	1,540
1983-08-08	151	155	151	155	18,000	1,550
1983-08-06	156	156	155	155	19,000	1,550
1983-08-05	157	157	156	156	13,000	1,560
1983-08-03	156	156	155	156	16,000	1,560
1983-08-02	158	158	155	155	5,000	1,550
1983-08-01	159	159	150	150	21,000	1,500
1983-07-30	160	160	159	159	20,000	1,590
1983-07-29	150	160	150	160	32,000	1,600
1983-07-28	148	150	148	150	19,000	1,500
1983-07-27	150	150	147	147	12,000	1,470
1983-07-26	148	150	147	147	23,000	1,470
1983-07-25	149	150	148	150	29,000	1,500
1983-07-22	149	149	148	149	13,000	1,490
1983-07-21	149	149	149	149	4,000	1,490
1983-07-20	148	150	148	150	10,000	1,500
1983-07-19	149	149	145	146	10,000	1,460
1983-07-18	149	149	148	148	9,000	1,480
1983-07-15	149	149	148	149	14,000	1,490
1983-07-14	149	149	148	148	11,000	1,480
1983-07-12	149	150	146	150	27,000	1,500
1983-07-11	150	150	150	150	7,000	1,500
1983-07-09	149	149	148	148	8,000	1,480
1983-07-07	148	148	148	148	1,000	1,480
1983-07-06	150	150	146	146	16,000	1,460
1983-07-05	146	150	146	150	7,000	1,500
1983-07-04	146	146	146	146	2,000	1,460
1983-07-01	150	150	145	145	4,000	1,450
1983-06-30	141	141	141	141	15,000	1,410
1983-06-29	151	153	150	150	6,000	1,500
1983-06-28	150	150	143	150	52,000	1,500
1983-06-27	149	150	149	150	9,000	1,500
1983-06-25	150	150	148	148	3,000	1,480
1983-06-24	150	150	150	150	2,000	1,500
1983-06-23	150	150	150	150	2,000	1,500
1983-06-22	150	150	150	150	3,000	1,500
1983-06-21	150	153	148	153	23,000	1,530
1983-06-20	150	150	150	150	3,000	1,500
1983-06-17	148	148	148	148	9,000	1,480
1983-06-16	147	155	147	155	10,000	1,550
1983-06-15	150	150	148	148	7,000	1,480
1983-06-14	150	150	150	150	2,000	1,500
1983-06-13	148	148	148	148	4,000	1,480
1983-06-11	145	145	145	145	5,000	1,450
1983-06-10	151	151	147	151	8,000	1,510
1983-06-09	155	155	151	151	11,000	1,510
1983-06-08	151	151	151	151	2,000	1,510
1983-06-07	151	151	151	151	1,000	1,510
1983-06-06	151	153	151	153	6,000	1,530
1983-06-03	153	155	153	155	14,000	1,550
1983-06-02	153	155	153	155	13,000	1,550
1983-06-01	155	155	155	155	13,000	1,550
1983-05-31	158	158	153	153	7,000	1,530
1983-05-30	151	159	151	159	18,000	1,590
1983-05-28	156	158	156	156	16,000	1,560
1983-05-27	151	153	151	153	11,000	1,530
1983-05-26	158	158	150	151	11,000	1,510
1983-05-25	156	156	155	155	11,000	1,550
1983-05-24	155	155	155	155	5,000	1,550
1983-05-23	158	159	158	158	9,000	1,580
1983-05-20	156	157	155	157	16,000	1,570
1983-05-19	156	156	156	156	3,000	1,560
1983-05-18	155	156	155	156	12,000	1,560
1983-05-17	159	159	158	158	4,000	1,580
1983-05-16	158	159	158	159	5,000	1,590
1983-05-14	159	159	159	159	1,000	1,590
1983-05-13	161	161	160	160	7,000	1,600
1983-05-12	163	164	162	163	21,000	1,630
1983-05-11	163	163	163	163	20,000	1,630
1983-05-10	164	164	160	163	23,000	1,630
1983-05-09	164	165	164	165	26,000	1,650
1983-05-07	160	164	160	164	9,000	1,640
1983-05-06	160	164	160	164	13,000	1,640
1983-05-04	164	164	164	164	13,000	1,640
1983-05-02	163	167	163	165	11,000	1,650
1983-04-30	163	165	163	163	9,000	1,630
1983-04-28	158	160	157	160	49,000	1,600
1983-04-27	158	158	158	158	10,000	1,580
1983-04-26	158	158	157	157	21,000	1,570
1983-04-25	158	158	158	158	10,000	1,580
1983-04-23	157	158	157	158	6,000	1,580
1983-04-22	157	157	157	157	6,000	1,570
1983-04-21	157	157	155	156	6,000	1,560
1983-04-20	159	160	151	151	16,000	1,510
1983-04-19	158	158	158	158	8,000	1,580
1983-04-18	158	158	158	158	6,000	1,580
1983-04-15	150	158	150	158	26,000	1,580
1983-04-14	155	155	153	153	8,000	1,530
1983-04-13	156	156	155	155	25,000	1,550
1983-04-12	156	156	156	156	8,000	1,560
1983-04-11	156	156	155	155	6,000	1,550
1983-04-09	159	159	155	155	12,000	1,550
1983-04-08	158	158	156	158	10,000	1,580
1983-04-06	159	159	158	159	9,000	1,590
1983-04-05	160	160	160	160	18,000	1,600
1983-04-04	158	160	155	160	51,000	1,600
1983-04-02	160	160	159	159	14,000	1,590
1983-04-01	160	160	158	159	14,000	1,590
1983-03-31	157	158	157	158	22,000	1,580
1983-03-30	156	157	156	157	6,000	1,570
1983-03-29	160	160	155	155	29,000	1,550
1983-03-28	165	165	165	165	50,000	1,650
1983-03-26	163	165	159	165	21,000	1,650
1983-03-25	165	168	165	165	32,000	1,650
1983-03-24	163	169	161	165	51,000	1,650
1983-03-23	157	171	157	161	42,000	1,610
1983-03-22	155	155	155	155	31,000	1,550
1983-03-18	153	155	152	155	25,000	1,550
1983-03-17	154	154	153	153	30,000	1,530
1983-03-16	150	152	150	152	10,000	1,520
1983-03-15	149	149	149	149	4,000	1,490
1983-03-14	150	155	148	148	20,000	1,480
1983-03-12	150	150	145	145	4,000	1,450
1983-03-11	145	150	144	146	12,000	1,460
1983-03-10	145	145	141	141	9,000	1,410
1983-03-09	143	147	143	147	5,000	1,470
1983-03-07	145	145	140	140	26,000	1,400
1983-03-05	147	147	146	146	10,000	1,460
1983-03-04	148	148	148	148	12,000	1,480
1983-03-03	146	148	146	147	10,000	1,470
1983-03-02	147	148	147	148	4,000	1,480
1983-03-01	146	146	146	146	2,000	1,460
1983-02-28	146	146	145	145	7,000	1,450
1983-02-26	148	148	148	148	1,000	1,480
1983-02-25	148	148	145	145	6,000	1,450
1983-02-24	145	145	145	145	3,000	1,450
1983-02-23	145	145	140	140	5,000	1,400
1983-02-22	148	148	148	148	3,000	1,480
1983-02-21	152	152	150	150	6,000	1,500
1983-02-18	151	152	151	152	30,000	1,520
1983-02-17	149	150	149	150	28,000	1,500
1983-02-16	144	149	140	149	63,000	1,490
1983-02-15	144	144	144	144	6,000	1,440
1983-02-14	143	143	143	143	11,000	1,430
1983-02-12	149	149	148	148	18,000	1,480
1983-02-10	149	149	148	148	17,000	1,480
1983-02-09	149	149	149	149	10,000	1,490
1983-02-08	150	150	148	148	11,000	1,480
1983-02-07	148	149	148	148	15,000	1,480
1983-02-05	149	149	140	143	14,000	1,430
1983-02-04	141	142	140	142	5,000	1,420
1983-02-03	139	140	139	139	20,000	1,390
1983-02-02	138	138	138	138	7,000	1,380
1983-02-01	137	137	137	137	13,000	1,370
1983-01-31	138	138	137	137	5,000	1,370
1983-01-28	139	139	137	137	13,000	1,370
1983-01-27	139	139	137	137	23,000	1,370
1983-01-25	139	139	139	139	12,000	1,390
1983-01-24	140	140	139	139	3,000	1,390
1983-01-22	139	139	139	139	2,000	1,390
1983-01-21	139	139	138	138	4,000	1,380
1983-01-20	138	138	138	138	2,000	1,380
1983-01-19	140	140	139	139	12,000	1,390
1983-01-18	139	139	139	139	9,000	1,390
1983-01-17	138	138	138	138	32,000	1,380
1983-01-14	138	140	137	140	33,000	1,400
1983-01-13	138	139	138	138	28,000	1,380
1983-01-12	138	138	138	138	10,000	1,380
1983-01-10	139	139	138	138	6,000	1,380
1983-01-08	139	139	138	138	15,000	1,380
1983-01-07	139	139	139	139	4,000	1,390
1983-01-06	140	140	139	139	6,000	1,390
1983-01-04	138	138	138	138	2,000	1,380

分割・併合履歴： [2018-09-26]1株→0.1株