6306 日工(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 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 206 | 206 | 206 | 206 | 1,998 | 192.70 |
| 1983-12-24 | 205 | 205 | 205 | 205 | 999 | 191.77 |
| 1983-12-22 | 205 | 205 | 205 | 205 | 11,988 | 191.77 |
| 1983-12-21 | 205 | 205 | 205 | 205 | 40,960 | 191.77 |
| 1983-11-21 | 217 | 217 | 217 | 217 | 999 | 202.99 |
| 1983-11-18 | 220 | 220 | 220 | 220 | 999 | 205.80 |
| 1983-11-17 | 221 | 221 | 221 | 221 | 3,996 | 206.74 |
| 1983-11-16 | 220 | 221 | 220 | 221 | 1,998 | 206.74 |
| 1983-11-15 | 221 | 221 | 221 | 221 | 2,997 | 206.74 |
| 1983-11-10 | 220 | 220 | 220 | 220 | 999 | 205.80 |
| 1983-11-05 | 228 | 228 | 228 | 228 | 3,996 | 213.28 |
| 1983-10-27 | 225 | 225 | 224 | 224 | 3,996 | 209.54 |
| 1983-10-21 | 237 | 237 | 237 | 237 | 9,990 | 221.70 |
| 1983-10-17 | 220 | 220 | 220 | 220 | 8,991 | 205.80 |
| 1983-10-05 | 219 | 219 | 219 | 219 | 999 | 204.86 |
| 1983-10-04 | 220 | 220 | 220 | 220 | 1,998 | 205.80 |
| 1983-09-27 | 219 | 219 | 219 | 219 | 4,995 | 204.86 |
| 1983-09-26 | 220 | 220 | 219 | 219 | 2,997 | 204.86 |
| 1983-09-24 | 220 | 220 | 220 | 220 | 2,997 | 205.80 |
| 1983-09-22 | 219 | 219 | 219 | 219 | 999 | 204.86 |
| 1983-09-21 | 218 | 218 | 218 | 218 | 999 | 203.93 |
| 1983-09-20 | 219 | 219 | 219 | 219 | 5,994 | 204.86 |
| 1983-09-17 | 218 | 218 | 218 | 218 | 999 | 203.93 |
| 1983-09-06 | 224 | 224 | 224 | 224 | 1,998 | 209.54 |
| 1983-09-01 | 225 | 225 | 225 | 225 | 999 | 210.48 |
| 1983-08-30 | 214 | 214 | 214 | 214 | 999 | 200.19 |
| 1983-08-04 | 230 | 232 | 230 | 232 | 1,998 | 217.03 |
| 1983-08-03 | 230 | 230 | 230 | 230 | 4,995 | 215.15 |
| 1983-07-30 | 230 | 230 | 230 | 230 | 1,998 | 215.15 |
| 1983-07-29 | 230 | 230 | 230 | 230 | 1,998 | 215.15 |
| 1983-07-23 | 224 | 225 | 224 | 225 | 5,994 | 210.48 |
| 1983-07-13 | 225 | 225 | 225 | 225 | 999 | 210.48 |
| 1983-07-12 | 230 | 230 | 230 | 230 | 2,997 | 215.15 |
| 1983-07-11 | 228 | 228 | 228 | 228 | 2,997 | 213.28 |
| 1983-06-28 | 228 | 228 | 225 | 225 | 2,997 | 210.48 |
| 1983-06-27 | 228 | 228 | 228 | 228 | 2,997 | 213.28 |
| 1983-06-20 | 226 | 226 | 226 | 226 | 999 | 211.41 |
| 1983-06-16 | 225 | 225 | 223 | 223 | 5,994 | 208.61 |
| 1983-06-11 | 220 | 220 | 220 | 220 | 2,997 | 205.80 |
| 1983-06-09 | 220 | 220 | 220 | 220 | 999 | 205.80 |
| 1983-06-08 | 225 | 225 | 225 | 225 | 1,998 | 210.48 |
| 1983-05-27 | 257 | 257 | 257 | 257 | 1,998 | 240.41 |
| 1983-05-26 | 256 | 258 | 250 | 258 | 26,973 | 241.35 |
| 1983-05-24 | 261 | 264 | 250 | 250 | 173,829 | 233.86 |
| 1983-05-23 | 260 | 264 | 258 | 260 | 136,865 | 243.22 |
| 1983-05-20 | 255 | 255 | 255 | 255 | 1,998 | 238.54 |
| 1983-05-19 | 248 | 250 | 248 | 250 | 7,992 | 233.86 |
| 1983-05-16 | 226 | 226 | 226 | 226 | 999 | 211.41 |
| 1983-05-06 | 240 | 240 | 240 | 240 | 1,998 | 224.51 |
| 1983-05-04 | 243 | 246 | 242 | 242 | 23,976 | 226.38 |
| 1983-05-02 | 243 | 243 | 243 | 243 | 2,997 | 227.32 |
| 1983-04-30 | 244 | 244 | 244 | 244 | 999 | 228.25 |
| 1983-04-28 | 244 | 244 | 244 | 244 | 999 | 228.25 |
| 1983-04-27 | 244 | 244 | 244 | 244 | 1,998 | 228.25 |
| 1983-04-26 | 239 | 239 | 239 | 239 | 1,998 | 223.57 |
| 1983-04-23 | 220 | 220 | 220 | 220 | 9,990 | 205.80 |
| 1983-04-20 | 224 | 224 | 224 | 224 | 11,988 | 209.54 |
| 1983-03-31 | 220 | 220 | 220 | 220 | 999 | 205.80 |
| 1983-03-26 | 217 | 217 | 217 | 217 | 999 | 202.99 |
| 1983-03-22 | 208 | 208 | 208 | 208 | 13,986 | 194.57 |
| 1983-03-11 | 221 | 221 | 220 | 220 | 3,996 | 205.80 |
| 1983-03-10 | 215 | 220 | 215 | 220 | 8,991 | 205.80 |
| 1983-03-02 | 199 | 199 | 199 | 199 | 16,983 | 186.16 |
| 1983-03-01 | 199 | 199 | 199 | 199 | 11,988 | 186.16 |
| 1983-02-22 | 193 | 193 | 193 | 193 | 13,986 | 180.54 |
| 1983-01-25 | 180 | 180 | 180 | 180 | 2,997 | 168.38 |
| 1983-01-24 | 185 | 185 | 185 | 185 | 999 | 173.06 |
| 1983-01-21 | 190 | 192 | 190 | 192 | 14,985 | 179.61 |
| 1983-01-10 | 180 | 180 | 180 | 180 | 999 | 168.38 |
分割・併合履歴 ： [2019-09-27]1株→5株 [2016-09-28]1株→0.2株 [1989-09-14]1株→1.069株