1332 (株)ニッスイ 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 | 313 | 320 | 313 | 319 | 211,000 | 295.37 |
1983-12-27 | 317 | 317 | 313 | 315 | 201,000 | 291.67 |
1983-12-26 | 311 | 315 | 307 | 315 | 431,000 | 291.67 |
1983-12-24 | 312 | 315 | 312 | 314 | 89,000 | 290.74 |
1983-12-23 | 313 | 317 | 313 | 314 | 103,000 | 290.74 |
1983-12-22 | 315 | 320 | 315 | 317 | 136,000 | 293.52 |
1983-12-21 | 310 | 315 | 310 | 315 | 139,000 | 291.67 |
1983-12-20 | 312 | 312 | 305 | 310 | 172,000 | 287.04 |
1983-12-19 | 309 | 312 | 305 | 312 | 78,000 | 288.89 |
1983-12-17 | 305 | 310 | 305 | 310 | 63,000 | 287.04 |
1983-12-16 | 309 | 309 | 302 | 307 | 200,000 | 284.26 |
1983-12-15 | 314 | 314 | 310 | 312 | 141,000 | 288.89 |
1983-12-14 | 312 | 315 | 312 | 313 | 167,000 | 289.82 |
1983-12-13 | 313 | 313 | 310 | 312 | 103,000 | 288.89 |
1983-12-12 | 312 | 315 | 310 | 311 | 165,000 | 287.96 |
1983-12-09 | 315 | 315 | 312 | 313 | 124,000 | 289.82 |
1983-12-08 | 317 | 317 | 312 | 314 | 91,000 | 290.74 |
1983-12-07 | 315 | 315 | 312 | 312 | 172,000 | 288.89 |
1983-12-06 | 313 | 319 | 313 | 316 | 262,000 | 292.59 |
1983-12-05 | 312 | 315 | 312 | 314 | 85,000 | 290.74 |
1983-12-03 | 315 | 315 | 312 | 312 | 66,000 | 288.89 |
1983-12-02 | 315 | 320 | 314 | 315 | 66,000 | 291.67 |
1983-12-01 | 315 | 319 | 313 | 314 | 125,000 | 290.74 |
1983-11-30 | 315 | 320 | 312 | 320 | 88,000 | 296.30 |
1983-11-29 | 315 | 320 | 314 | 315 | 66,000 | 291.67 |
1983-11-28 | 320 | 320 | 311 | 314 | 197,000 | 290.74 |
1983-11-26 | 325 | 327 | 319 | 326 | 167,000 | 301.85 |
1983-11-25 | 320 | 327 | 314 | 320 | 232,000 | 296.30 |
1983-11-24 | 314 | 318 | 313 | 318 | 275,000 | 294.44 |
1983-11-22 | 312 | 317 | 312 | 314 | 115,000 | 290.74 |
1983-11-21 | 312 | 314 | 311 | 311 | 27,000 | 287.96 |
1983-11-19 | 311 | 313 | 311 | 313 | 80,000 | 289.82 |
1983-11-18 | 314 | 314 | 310 | 311 | 230,000 | 287.96 |
1983-11-17 | 314 | 319 | 314 | 314 | 153,000 | 290.74 |
1983-11-16 | 320 | 320 | 317 | 317 | 198,000 | 293.52 |
1983-11-15 | 320 | 321 | 320 | 321 | 94,000 | 297.22 |
1983-11-14 | 317 | 321 | 317 | 320 | 177,000 | 296.30 |
1983-11-11 | 317 | 320 | 316 | 316 | 176,000 | 292.59 |
1983-11-10 | 316 | 320 | 315 | 315 | 132,000 | 291.67 |
1983-11-09 | 316 | 320 | 316 | 320 | 154,000 | 296.30 |
1983-11-08 | 320 | 321 | 317 | 317 | 105,000 | 293.52 |
1983-11-07 | 322 | 322 | 320 | 321 | 60,000 | 297.22 |
1983-11-05 | 319 | 324 | 319 | 324 | 110,000 | 300 |
1983-11-04 | 322 | 327 | 320 | 320 | 715,000 | 296.30 |
1983-11-02 | 325 | 328 | 319 | 320 | 236,000 | 296.30 |
1983-11-01 | 326 | 332 | 325 | 325 | 487,000 | 300.93 |
1983-10-31 | 334 | 334 | 325 | 331 | 711,000 | 306.48 |
1983-10-29 | 322 | 329 | 322 | 329 | 344,000 | 304.63 |
1983-10-28 | 312 | 324 | 312 | 322 | 493,000 | 298.15 |
1983-10-27 | 312 | 314 | 311 | 311 | 347,000 | 287.96 |
1983-10-26 | 310 | 314 | 310 | 311 | 272,000 | 287.96 |
1983-10-25 | 314 | 314 | 310 | 310 | 285,000 | 287.04 |
1983-10-24 | 317 | 319 | 313 | 313 | 216,000 | 289.82 |
1983-10-22 | 316 | 319 | 316 | 319 | 218,000 | 295.37 |
1983-10-21 | 316 | 319 | 315 | 319 | 426,000 | 295.37 |
1983-10-20 | 318 | 320 | 317 | 317 | 140,000 | 293.52 |
1983-10-19 | 317 | 320 | 316 | 316 | 296,000 | 292.59 |
1983-10-18 | 319 | 322 | 318 | 319 | 227,000 | 295.37 |
1983-10-17 | 317 | 324 | 317 | 323 | 158,000 | 299.07 |
1983-10-15 | 318 | 318 | 316 | 317 | 122,000 | 293.52 |
1983-10-14 | 320 | 324 | 319 | 319 | 193,000 | 295.37 |
1983-10-13 | 324 | 324 | 320 | 320 | 217,000 | 296.30 |
1983-10-12 | 319 | 324 | 319 | 324 | 238,000 | 300 |
1983-10-11 | 325 | 325 | 320 | 320 | 91,000 | 296.30 |
1983-10-07 | 320 | 321 | 319 | 320 | 178,000 | 296.30 |
1983-10-06 | 325 | 327 | 318 | 318 | 133,000 | 294.44 |
1983-10-05 | 321 | 325 | 320 | 325 | 213,000 | 300.93 |
1983-10-04 | 326 | 326 | 319 | 319 | 406,000 | 295.37 |
1983-10-03 | 327 | 327 | 323 | 326 | 192,000 | 301.85 |
1983-10-01 | 325 | 329 | 320 | 327 | 245,000 | 302.78 |
1983-09-30 | 322 | 325 | 317 | 321 | 626,000 | 297.22 |
1983-09-29 | 330 | 330 | 323 | 327 | 663,000 | 302.78 |
1983-09-28 | 328 | 334 | 325 | 332 | 384,000 | 307.41 |
1983-09-27 | 318 | 321 | 316 | 318 | 544,000 | 294.44 |
1983-09-26 | 322 | 326 | 319 | 325 | 309,000 | 300.93 |
1983-09-24 | 323 | 327 | 319 | 327 | 310,000 | 302.78 |
1983-09-22 | 334 | 334 | 322 | 323 | 265,000 | 299.07 |
1983-09-21 | 323 | 335 | 319 | 334 | 559,000 | 309.26 |
1983-09-20 | 316 | 319 | 313 | 319 | 609,000 | 295.37 |
1983-09-19 | 320 | 322 | 316 | 317 | 292,000 | 293.52 |
1983-09-17 | 326 | 328 | 321 | 322 | 255,000 | 298.15 |
1983-09-16 | 332 | 332 | 325 | 325 | 361,000 | 300.93 |
1983-09-14 | 330 | 335 | 329 | 333 | 359,000 | 308.33 |
1983-09-13 | 345 | 349 | 326 | 329 | 924,000 | 304.63 |
1983-09-12 | 350 | 351 | 346 | 349 | 1,130,000 | 323.15 |
1983-09-09 | 340 | 359 | 340 | 346 | 5,679,000 | 320.37 |
1983-09-08 | 351 | 351 | 340 | 340 | 1,894,000 | 314.82 |
1983-09-07 | 342 | 356 | 342 | 347 | 5,636,000 | 321.30 |
1983-09-06 | 348 | 348 | 336 | 343 | 2,742,000 | 317.59 |
1983-09-05 | 334 | 350 | 332 | 348 | 5,018,000 | 322.22 |
1983-09-03 | 333 | 334 | 331 | 332 | 576,000 | 307.41 |
1983-09-02 | 325 | 334 | 325 | 330 | 1,459,000 | 305.56 |
1983-09-01 | 331 | 333 | 324 | 327 | 1,392,000 | 302.78 |
1983-08-31 | 323 | 332 | 319 | 326 | 4,073,000 | 301.85 |
1983-08-30 | 315 | 321 | 314 | 319 | 542,000 | 295.37 |
1983-08-29 | 315 | 317 | 313 | 315 | 324,000 | 291.67 |
1983-08-27 | 315 | 318 | 315 | 315 | 206,000 | 291.67 |
1983-08-26 | 312 | 318 | 312 | 315 | 281,000 | 291.67 |
1983-08-25 | 314 | 318 | 311 | 311 | 239,000 | 287.96 |
1983-08-24 | 314 | 319 | 312 | 316 | 425,000 | 292.59 |
1983-08-23 | 310 | 313 | 310 | 311 | 172,000 | 287.96 |
1983-08-22 | 314 | 314 | 309 | 310 | 310,000 | 287.04 |
1983-08-20 | 310 | 312 | 310 | 310 | 50,000 | 287.04 |
1983-08-19 | 314 | 314 | 309 | 312 | 442,000 | 288.89 |
1983-08-18 | 315 | 315 | 310 | 311 | 224,000 | 287.96 |
1983-08-17 | 319 | 319 | 312 | 314 | 279,000 | 290.74 |
1983-08-16 | 316 | 318 | 315 | 315 | 92,000 | 291.67 |
1983-08-15 | 316 | 316 | 312 | 315 | 164,000 | 291.67 |
1983-08-12 | 313 | 316 | 312 | 316 | 64,000 | 292.59 |
1983-08-11 | 312 | 316 | 312 | 313 | 82,000 | 289.82 |
1983-08-10 | 312 | 316 | 311 | 311 | 221,000 | 287.96 |
1983-08-09 | 313 | 313 | 311 | 313 | 348,000 | 289.82 |
1983-08-08 | 315 | 315 | 312 | 312 | 109,000 | 288.89 |
1983-08-06 | 313 | 317 | 313 | 313 | 54,000 | 289.82 |
1983-08-05 | 318 | 318 | 312 | 312 | 176,000 | 288.89 |
1983-08-04 | 316 | 328 | 316 | 317 | 839,000 | 293.52 |
1983-08-03 | 314 | 315 | 311 | 315 | 137,000 | 291.67 |
1983-08-02 | 318 | 318 | 313 | 313 | 149,000 | 289.82 |
1983-08-01 | 318 | 318 | 311 | 313 | 312,000 | 289.82 |
1983-07-30 | 313 | 319 | 313 | 318 | 305,000 | 294.44 |
1983-07-29 | 326 | 326 | 314 | 318 | 1,416,000 | 294.44 |
1983-07-28 | 320 | 334 | 318 | 321 | 2,345,000 | 297.22 |
1983-07-27 | 305 | 327 | 305 | 325 | 1,955,000 | 300.93 |
1983-07-26 | 303 | 305 | 303 | 305 | 181,000 | 282.41 |
1983-07-25 | 307 | 310 | 301 | 310 | 214,000 | 287.04 |
1983-07-23 | 312 | 312 | 305 | 308 | 154,000 | 285.19 |
1983-07-22 | 318 | 320 | 310 | 312 | 172,000 | 288.89 |
1983-07-21 | 306 | 327 | 305 | 320 | 508,000 | 296.30 |
1983-07-20 | 308 | 308 | 305 | 305 | 162,000 | 282.41 |
1983-07-19 | 310 | 315 | 308 | 308 | 157,000 | 285.19 |
1983-07-18 | 309 | 315 | 309 | 315 | 79,000 | 291.67 |
1983-07-15 | 310 | 311 | 308 | 309 | 272,000 | 286.11 |
1983-07-14 | 312 | 315 | 308 | 310 | 201,000 | 287.04 |
1983-07-13 | 307 | 313 | 307 | 312 | 61,000 | 288.89 |
1983-07-12 | 312 | 317 | 312 | 312 | 309,000 | 288.89 |
1983-07-11 | 317 | 320 | 316 | 316 | 171,000 | 292.59 |
1983-07-09 | 324 | 325 | 317 | 317 | 115,000 | 293.52 |
1983-07-08 | 321 | 326 | 319 | 319 | 186,000 | 295.37 |
1983-07-07 | 326 | 329 | 320 | 321 | 285,000 | 297.22 |
1983-07-06 | 315 | 324 | 315 | 321 | 314,000 | 297.22 |
1983-07-05 | 327 | 329 | 320 | 320 | 849,000 | 296.30 |
1983-07-04 | 328 | 332 | 326 | 332 | 401,000 | 307.41 |
1983-07-02 | 337 | 340 | 330 | 333 | 1,546,000 | 308.33 |
1983-07-01 | 333 | 342 | 330 | 337 | 7,126,999 | 312.04 |
1983-06-30 | 305 | 324 | 304 | 323 | 3,120,000 | 299.07 |
1983-06-29 | 304 | 308 | 304 | 306 | 416,000 | 283.33 |
1983-06-28 | 305 | 312 | 302 | 302 | 1,434,000 | 279.63 |
1983-06-27 | 297 | 304 | 297 | 304 | 224,000 | 281.48 |
1983-06-25 | 304 | 304 | 293 | 300 | 213,000 | 277.78 |
1983-06-24 | 286 | 310 | 286 | 310 | 802,000 | 287.04 |
1983-06-23 | 288 | 288 | 286 | 287 | 443,000 | 265.74 |
1983-06-22 | 288 | 288 | 282 | 287 | 208,000 | 265.74 |
1983-06-21 | 291 | 291 | 281 | 288 | 513,000 | 266.67 |
1983-06-20 | 290 | 295 | 288 | 292 | 124,000 | 270.37 |
1983-06-17 | 296 | 300 | 288 | 291 | 379,000 | 269.44 |
1983-06-16 | 297 | 298 | 295 | 296 | 179,000 | 274.07 |
1983-06-15 | 298 | 300 | 295 | 297 | 98,000 | 275 |
1983-06-14 | 305 | 305 | 297 | 298 | 229,000 | 275.93 |
1983-06-13 | 300 | 305 | 300 | 304 | 214,000 | 281.48 |
1983-06-11 | 295 | 300 | 295 | 298 | 159,000 | 275.93 |
1983-06-10 | 301 | 301 | 297 | 300 | 153,000 | 277.78 |
1983-06-09 | 295 | 300 | 295 | 300 | 101,000 | 277.78 |
1983-06-08 | 291 | 299 | 290 | 295 | 225,000 | 273.15 |
1983-06-07 | 295 | 295 | 291 | 291 | 456,000 | 269.44 |
1983-06-06 | 296 | 296 | 291 | 295 | 117,000 | 273.15 |
1983-06-04 | 295 | 298 | 291 | 298 | 191,000 | 275.93 |
1983-06-03 | 297 | 300 | 288 | 300 | 179,000 | 277.78 |
1983-06-02 | 299 | 300 | 295 | 297 | 200,000 | 275 |
1983-06-01 | 300 | 304 | 299 | 300 | 485,000 | 277.78 |
1983-05-31 | 288 | 297 | 288 | 297 | 614,000 | 275 |
1983-05-30 | 296 | 296 | 287 | 288 | 384,000 | 266.67 |
1983-05-28 | 300 | 300 | 291 | 291 | 715,000 | 269.44 |
1983-05-27 | 309 | 309 | 302 | 302 | 154,000 | 279.63 |
1983-05-26 | 309 | 309 | 305 | 305 | 214,000 | 282.41 |
1983-05-25 | 310 | 310 | 305 | 309 | 260,000 | 286.11 |
1983-05-24 | 307 | 310 | 305 | 309 | 269,000 | 286.11 |
1983-05-23 | 310 | 310 | 305 | 305 | 171,000 | 282.41 |
1983-05-20 | 311 | 315 | 310 | 310 | 310,000 | 287.04 |
1983-05-19 | 311 | 316 | 311 | 311 | 143,000 | 287.96 |
1983-05-18 | 317 | 317 | 315 | 315 | 172,000 | 291.67 |
1983-05-17 | 317 | 320 | 317 | 317 | 194,000 | 293.52 |
1983-05-16 | 320 | 320 | 317 | 320 | 207,000 | 296.30 |
1983-05-14 | 320 | 323 | 320 | 320 | 155,000 | 296.30 |
1983-05-13 | 323 | 323 | 319 | 322 | 244,000 | 298.15 |
1983-05-12 | 323 | 323 | 317 | 318 | 188,000 | 294.44 |
1983-05-11 | 315 | 320 | 315 | 320 | 242,000 | 296.30 |
1983-05-10 | 317 | 322 | 316 | 320 | 423,000 | 296.30 |
1983-05-09 | 318 | 318 | 310 | 317 | 693,000 | 293.52 |
1983-05-07 | 322 | 322 | 320 | 320 | 206,000 | 296.30 |
1983-05-06 | 321 | 323 | 321 | 322 | 276,000 | 298.15 |
1983-05-04 | 327 | 328 | 321 | 321 | 509,000 | 297.22 |
1983-05-02 | 326 | 328 | 325 | 325 | 486,000 | 300.93 |
1983-04-30 | 330 | 335 | 325 | 330 | 263,000 | 305.56 |
1983-04-28 | 335 | 335 | 327 | 327 | 619,000 | 302.78 |
1983-04-27 | 337 | 337 | 333 | 335 | 590,000 | 310.19 |
1983-04-26 | 340 | 344 | 332 | 332 | 1,244,000 | 307.41 |
1983-04-25 | 343 | 347 | 339 | 341 | 725,000 | 315.74 |
1983-04-23 | 344 | 345 | 340 | 342 | 848,000 | 316.67 |
1983-04-22 | 349 | 352 | 342 | 342 | 6,393,999 | 316.67 |
1983-04-21 | 337 | 350 | 336 | 347 | 6,157,000 | 321.30 |
1983-04-20 | 337 | 340 | 334 | 337 | 1,735,000 | 312.04 |
1983-04-19 | 343 | 343 | 335 | 337 | 2,210,000 | 312.04 |
1983-04-18 | 337 | 343 | 337 | 341 | 2,064,000 | 315.74 |
1983-04-15 | 335 | 340 | 335 | 335 | 641,000 | 310.19 |
1983-04-14 | 344 | 344 | 334 | 334 | 821,000 | 309.26 |
1983-04-13 | 349 | 349 | 339 | 343 | 4,331,000 | 317.59 |
1983-04-12 | 331 | 347 | 328 | 346 | 5,003,000 | 320.37 |
1983-04-11 | 335 | 335 | 330 | 331 | 677,000 | 306.48 |
1983-04-09 | 326 | 335 | 325 | 335 | 558,000 | 310.19 |
1983-04-08 | 325 | 328 | 324 | 326 | 546,000 | 301.85 |
1983-04-07 | 331 | 334 | 324 | 326 | 1,060,000 | 301.85 |
1983-04-06 | 322 | 335 | 320 | 333 | 958,000 | 308.33 |
1983-04-05 | 333 | 334 | 324 | 326 | 1,155,000 | 301.85 |
1983-04-04 | 335 | 336 | 330 | 333 | 999,000 | 308.33 |
1983-04-02 | 340 | 340 | 333 | 333 | 936,000 | 308.33 |
1983-04-01 | 349 | 349 | 335 | 338 | 3,911,000 | 312.96 |
1983-03-31 | 339 | 350 | 338 | 344 | 4,780,000 | 318.52 |
1983-03-30 | 335 | 339 | 334 | 335 | 3,245,000 | 310.19 |
1983-03-29 | 330 | 332 | 327 | 332 | 2,104,000 | 307.41 |
1983-03-28 | 332 | 332 | 324 | 329 | 1,956,000 | 304.63 |
1983-03-26 | 319 | 329 | 318 | 329 | 3,110,000 | 304.63 |
1983-03-25 | 316 | 318 | 313 | 317 | 820,000 | 293.52 |
1983-03-24 | 307 | 320 | 305 | 320 | 1,852,000 | 296.30 |
1983-03-23 | 306 | 307 | 304 | 307 | 621,000 | 284.26 |
1983-03-22 | 308 | 309 | 305 | 305 | 379,000 | 282.41 |
1983-03-18 | 303 | 307 | 303 | 307 | 675,000 | 284.26 |
1983-03-17 | 304 | 304 | 302 | 303 | 343,000 | 280.56 |
1983-03-16 | 300 | 305 | 300 | 301 | 304,000 | 278.70 |
1983-03-15 | 303 | 303 | 300 | 302 | 486,000 | 279.63 |
1983-03-14 | 307 | 307 | 302 | 302 | 697,000 | 279.63 |
1983-03-12 | 302 | 307 | 302 | 307 | 839,000 | 284.26 |
1983-03-11 | 305 | 305 | 301 | 301 | 801,000 | 278.70 |
1983-03-10 | 300 | 304 | 298 | 304 | 1,501,000 | 281.48 |
1983-03-09 | 292 | 299 | 291 | 297 | 669,000 | 275 |
1983-03-08 | 298 | 298 | 293 | 293 | 378,000 | 271.30 |
1983-03-07 | 288 | 298 | 288 | 298 | 400,000 | 275.93 |
1983-03-05 | 290 | 290 | 287 | 288 | 294,000 | 266.67 |
1983-03-04 | 294 | 294 | 290 | 290 | 605,000 | 268.52 |
1983-03-03 | 295 | 296 | 293 | 294 | 586,000 | 272.22 |
1983-03-02 | 298 | 299 | 294 | 295 | 1,134,000 | 273.15 |
1983-03-01 | 300 | 300 | 293 | 298 | 2,071,000 | 275.93 |
1983-02-28 | 296 | 298 | 293 | 297 | 1,071,000 | 275 |
1983-02-26 | 290 | 293 | 289 | 292 | 838,000 | 270.37 |
1983-02-25 | 284 | 286 | 280 | 285 | 366,000 | 263.89 |
1983-02-24 | 279 | 282 | 279 | 279 | 286,000 | 258.33 |
1983-02-23 | 278 | 280 | 277 | 277 | 151,000 | 256.48 |
1983-02-22 | 280 | 280 | 277 | 277 | 218,000 | 256.48 |
1983-02-21 | 285 | 285 | 280 | 280 | 148,000 | 259.26 |
1983-02-18 | 283 | 283 | 278 | 280 | 205,000 | 259.26 |
1983-02-17 | 286 | 288 | 284 | 285 | 256,000 | 263.89 |
1983-02-16 | 288 | 289 | 287 | 287 | 449,000 | 265.74 |
1983-02-15 | 287 | 288 | 286 | 288 | 476,000 | 266.67 |
1983-02-14 | 289 | 291 | 286 | 286 | 1,195,000 | 264.82 |
1983-02-12 | 281 | 286 | 281 | 286 | 350,000 | 264.82 |
1983-02-10 | 282 | 285 | 280 | 280 | 458,000 | 259.26 |
1983-02-09 | 285 | 287 | 283 | 283 | 968,000 | 262.04 |
1983-02-08 | 285 | 289 | 285 | 285 | 1,169,000 | 263.89 |
1983-02-07 | 282 | 285 | 282 | 284 | 689,000 | 262.96 |
1983-02-05 | 280 | 281 | 279 | 281 | 401,000 | 260.19 |
1983-02-04 | 281 | 281 | 278 | 279 | 692,000 | 258.33 |
1983-02-03 | 283 | 283 | 277 | 280 | 560,000 | 259.26 |
1983-02-02 | 282 | 283 | 281 | 283 | 1,005,000 | 262.04 |
1983-02-01 | 278 | 281 | 276 | 281 | 777,000 | 260.19 |
1983-01-31 | 283 | 283 | 278 | 279 | 797,000 | 258.33 |
1983-01-29 | 278 | 284 | 277 | 281 | 1,769,000 | 260.19 |
1983-01-28 | 273 | 276 | 273 | 274 | 990,000 | 253.70 |
1983-01-27 | 267 | 273 | 267 | 270 | 438,000 | 250 |
1983-01-26 | 266 | 267 | 266 | 267 | 226,000 | 247.22 |
1983-01-25 | 268 | 268 | 266 | 266 | 409,000 | 246.30 |
1983-01-24 | 270 | 271 | 268 | 268 | 471,000 | 248.15 |
1983-01-22 | 272 | 272 | 270 | 270 | 447,000 | 250 |
1983-01-21 | 271 | 274 | 271 | 271 | 462,000 | 250.93 |
1983-01-20 | 270 | 274 | 270 | 273 | 398,000 | 252.78 |
1983-01-19 | 278 | 278 | 270 | 272 | 933,000 | 251.85 |
1983-01-18 | 277 | 278 | 271 | 273 | 910,000 | 252.78 |
1983-01-17 | 269 | 278 | 268 | 277 | 2,723,000 | 256.48 |
1983-01-14 | 268 | 269 | 265 | 268 | 649,000 | 248.15 |
1983-01-13 | 263 | 264 | 261 | 263 | 263,000 | 243.52 |
1983-01-12 | 263 | 264 | 261 | 263 | 339,000 | 243.52 |
1983-01-11 | 264 | 265 | 261 | 265 | 233,000 | 245.37 |
1983-01-10 | 266 | 268 | 265 | 265 | 252,000 | 245.37 |
1983-01-08 | 270 | 270 | 266 | 268 | 508,000 | 248.15 |
1983-01-07 | 271 | 272 | 267 | 270 | 1,240,000 | 250 |
1983-01-06 | 270 | 274 | 267 | 270 | 2,481,000 | 250 |
1983-01-05 | 266 | 269 | 264 | 267 | 921,000 | 247.22 |
1983-01-04 | 266 | 266 | 263 | 266 | 214,000 | 246.30 |
分割・併合履歴 : [1985-09-26]1株→1.08株