5993 知多鋼業(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 | 320 | 320 | 320 | 320 | 1,000 | 290.25 |
| 1983-12-09 | 305 | 320 | 305 | 320 | 5,000 | 290.25 |
| 1983-12-01 | 315 | 315 | 315 | 315 | 1,000 | 285.71 |
| 1983-11-18 | 310 | 310 | 310 | 310 | 1,000 | 281.18 |
| 1983-11-14 | 315 | 315 | 315 | 315 | 1,000 | 285.71 |
| 1983-11-09 | 315 | 315 | 315 | 315 | 2,000 | 285.71 |
| 1983-11-08 | 310 | 310 | 310 | 310 | 198,000 | 281.18 |
| 1983-11-04 | 305 | 315 | 305 | 315 | 3,000 | 285.71 |
| 1983-10-28 | 310 | 315 | 310 | 315 | 2,000 | 285.71 |
| 1983-10-19 | 305 | 305 | 305 | 305 | 1,000 | 276.64 |
| 1983-09-19 | 305 | 305 | 305 | 305 | 15,000 | 276.64 |
| 1983-09-17 | 305 | 305 | 305 | 305 | 6,000 | 276.64 |
| 1983-09-14 | 305 | 305 | 305 | 305 | 2,000 | 276.64 |
| 1983-09-07 | 305 | 305 | 305 | 305 | 2,000 | 276.64 |
| 1983-09-03 | 310 | 310 | 305 | 305 | 5,000 | 276.64 |
| 1983-09-02 | 306 | 306 | 306 | 306 | 2,000 | 277.55 |
| 1983-09-01 | 300 | 300 | 300 | 300 | 10,000 | 272.11 |
| 1983-08-26 | 288 | 288 | 288 | 288 | 3,000 | 261.22 |
| 1983-08-25 | 280 | 280 | 280 | 280 | 1,000 | 253.97 |
| 1983-08-23 | 280 | 280 | 280 | 280 | 30,000 | 253.97 |
| 1983-08-09 | 282 | 282 | 282 | 282 | 1,000 | 255.78 |
| 1983-08-03 | 280 | 283 | 280 | 283 | 5,000 | 256.69 |
| 1983-07-05 | 285 | 285 | 285 | 285 | 1,000 | 258.50 |
| 1983-06-30 | 285 | 285 | 285 | 285 | 21,000 | 258.50 |
| 1983-06-23 | 280 | 280 | 280 | 280 | 1,000 | 253.97 |
| 1983-06-20 | 275 | 275 | 275 | 275 | 1,000 | 249.43 |
| 1983-06-16 | 285 | 285 | 285 | 285 | 1,000 | 258.50 |
| 1983-06-07 | 288 | 288 | 280 | 288 | 103,000 | 261.22 |
| 1983-06-01 | 285 | 285 | 285 | 285 | 2,000 | 258.50 |
| 1983-05-31 | 281 | 285 | 280 | 285 | 8,000 | 258.50 |
| 1983-05-30 | 281 | 281 | 281 | 281 | 1,000 | 254.88 |
| 1983-05-27 | 273 | 280 | 273 | 280 | 4,000 | 253.97 |
| 1983-05-25 | 280 | 295 | 280 | 295 | 9,000 | 267.57 |
| 1983-05-24 | 280 | 288 | 280 | 288 | 3,000 | 261.22 |
| 1983-05-23 | 288 | 288 | 288 | 288 | 1,000 | 261.22 |
| 1983-05-16 | 280 | 290 | 280 | 290 | 2,000 | 263.04 |
| 1983-05-14 | 280 | 280 | 280 | 280 | 3,000 | 253.97 |
| 1983-05-13 | 270 | 270 | 270 | 270 | 1,000 | 244.90 |
| 1983-05-12 | 260 | 260 | 260 | 260 | 2,000 | 235.83 |
| 1983-05-11 | 255 | 255 | 255 | 255 | 1,000 | 231.29 |
| 1983-05-02 | 220 | 220 | 220 | 220 | 1,000 | 199.55 |
| 1983-04-30 | 213 | 213 | 213 | 213 | 1,000 | 193.20 |
| 1983-04-22 | 203 | 203 | 203 | 203 | 2,000 | 184.13 |
| 1983-04-21 | 207 | 207 | 203 | 203 | 7,000 | 184.13 |
| 1983-04-19 | 207 | 207 | 207 | 207 | 6,000 | 187.76 |
| 1983-04-13 | 212 | 212 | 207 | 207 | 5,000 | 187.76 |
| 1983-04-11 | 210 | 210 | 210 | 210 | 2,000 | 190.48 |
| 1983-04-09 | 210 | 210 | 210 | 210 | 5,000 | 190.48 |
| 1983-03-26 | 250 | 250 | 250 | 250 | 3,000 | 226.76 |
| 1983-03-23 | 244 | 244 | 244 | 244 | 1,000 | 221.32 |
| 1983-03-17 | 244 | 244 | 244 | 244 | 2,000 | 221.32 |
| 1983-03-09 | 265 | 265 | 265 | 265 | 1,000 | 240.36 |
| 1983-02-24 | 265 | 265 | 265 | 265 | 1,000 | 240.36 |
| 1983-02-21 | 255 | 255 | 255 | 255 | 1,000 | 231.29 |
| 1983-02-10 | 265 | 265 | 265 | 265 | 1,000 | 240.36 |
| 1983-02-05 | 260 | 260 | 260 | 260 | 2,000 | 235.83 |
| 1983-01-29 | 262 | 262 | 262 | 262 | 11,000 | 237.64 |
| 1983-01-28 | 265 | 265 | 265 | 265 | 11,000 | 240.36 |
| 1983-01-25 | 265 | 265 | 265 | 265 | 10,000 | 240.36 |
| 1983-01-21 | 262 | 262 | 262 | 262 | 1,000 | 237.64 |
| 1983-01-20 | 265 | 265 | 265 | 265 | 1,000 | 240.36 |
| 1983-01-19 | 260 | 265 | 260 | 265 | 2,000 | 240.36 |
| 1983-01-18 | 265 | 265 | 265 | 265 | 1,000 | 240.36 |
| 1983-01-12 | 265 | 270 | 265 | 270 | 4,000 | 244.90 |
| 1983-01-11 | 253 | 253 | 253 | 253 | 3,000 | 229.48 |
| 1983-01-10 | 265 | 265 | 265 | 265 | 7,000 | 240.36 |
分割・併合履歴 ： [1997-02-25]1株→1.05株 [1986-02-25]1株→1.05株
