9643 中日本興業(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
1983-12-237,5007,5007,5007,5001007,500
1983-12-217,7007,7007,7007,7001007,700
1983-12-157,6007,6007,6007,6001007,600
1983-12-147,5007,5007,5007,5001007,500
1983-12-097,6007,6007,6007,6001007,600
1983-12-087,3907,3907,3907,3901007,390
1983-12-057,6007,6007,6007,6001007,600
1983-12-027,6007,6007,6007,6001007,600
1983-11-307,6007,6007,6007,6001007,600
1983-11-297,6007,6007,6007,6001007,600
1983-11-257,5507,5507,5507,5501007,550
1983-11-227,6007,6007,6007,6001007,600
1983-11-157,6107,6107,6107,6101007,610
1983-11-117,6107,6107,6107,6102007,610
1983-10-287,4107,4107,4107,4101007,410
1983-10-277,3107,3107,3107,3101007,310
1983-10-267,3107,3107,3107,3102007,310
1983-10-177,3107,3107,3107,3101007,310
1983-10-057,3807,3807,2807,2802007,280
1983-09-277,8007,8007,8007,8001007,800
1983-09-197,5507,5507,5507,5501007,550
1983-09-167,7007,7007,6007,6002007,600
1983-09-137,6707,6707,6707,6701007,670
1983-09-087,6407,6407,6407,6403007,640
1983-09-077,7307,7307,7307,7302007,730
1983-09-067,7607,7907,7607,7904007,790
1983-08-297,4807,4807,4807,4801007,480
1983-08-247,3807,3807,3807,3802007,380
1983-08-197,3607,3607,2607,2602007,260
1983-08-167,3107,3107,2507,2503007,250
1983-08-127,3107,3107,3107,3101007,310
1983-08-017,2607,2607,2607,2601007,260
1983-07-307,2007,2007,2007,2001007,200
1983-07-287,2007,2007,2007,2001007,200
1983-07-207,2007,2007,2007,2001007,200
1983-07-137,1907,1907,1907,1902007,190
1983-07-127,2007,2007,2007,2002007,200
1983-07-097,2407,2407,2107,2103007,210
1983-07-067,2107,2107,2107,2101007,210
1983-07-057,2007,2007,2007,2001007,200
1983-07-047,1507,1507,1507,1501007,150
1983-06-307,1507,1507,1507,1501007,150
1983-06-277,1007,1007,1007,1001007,100
1983-06-247,1507,1507,1507,1501007,150
1983-06-227,1607,1607,1607,1601007,160
1983-06-177,1007,1007,1007,1001007,100
1983-06-167,1007,1007,1007,1001007,100
1983-06-077,0007,0007,0007,0001007,000
1983-06-047,0007,0007,0007,0001007,000
1983-06-037,0007,0007,0007,0001007,000
1983-05-307,2407,2407,2407,2401007,240
1983-05-277,2407,2407,2407,2402007,240
1983-05-106,9006,9006,9006,9002006,900
1983-05-067,0007,0007,0007,0001007,000
1983-04-257,1007,1007,1007,1002007,100
1983-04-237,1007,1007,1007,1001007,100
1983-04-187,1007,1007,1007,1001007,100
1983-04-157,0107,0107,0107,0101007,010
1983-04-136,9006,9006,9006,9001006,900
1983-04-126,8906,8906,8906,8901006,890
1983-04-096,8006,8006,8006,8001006,800
1983-04-076,8006,8006,8006,8001006,800
1983-03-287,1507,1507,0007,0002007,000
1983-03-256,9806,9806,9806,9801006,980
1983-03-246,9007,0006,9007,0002007,000
1983-03-236,9006,9006,9006,9001006,900
1983-03-146,7806,7806,7806,7801006,780
1983-03-106,8006,8006,7806,7803006,780
1983-03-036,7606,7606,7606,7601006,760
1983-02-256,7006,7006,7006,7002006,700
1983-02-236,7006,7006,7006,7001006,700
1983-02-216,7006,7006,7006,7001006,700
1983-02-186,7206,7206,7206,7201006,720
1983-02-166,7806,7806,7806,7801006,780
1983-02-146,8006,8006,7506,7505006,750
1983-02-106,8206,8206,8206,8201006,820
1983-02-046,7506,7506,7506,7501006,750
1983-02-036,8506,8506,7506,7503006,750
1983-02-026,8706,8706,8606,8603006,860
1983-02-016,7706,7706,7706,7701006,770
1983-01-256,7006,7006,7006,7002006,700
1983-01-246,7106,7106,6806,6803006,680
1983-01-106,6106,6106,6006,6003006,600
1983-01-086,7006,7006,7006,7001006,700
1983-01-076,6006,6006,6006,6001006,600
1983-01-056,7606,7606,7606,7601006,760

分割・併合履歴 : なし