7990 グローブライド(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 | 432 | 435 | 430 | 430 | 27,000 | 1,611.69 |
| 1983-12-27 | 437 | 437 | 433 | 433 | 73,000 | 1,622.94 |
| 1983-12-26 | 440 | 440 | 439 | 440 | 55,000 | 1,649.18 |
| 1983-12-24 | 430 | 430 | 426 | 426 | 61,000 | 1,596.70 |
| 1983-12-23 | 444 | 445 | 416 | 420 | 320,000 | 1,574.21 |
| 1983-12-22 | 419 | 450 | 417 | 449 | 415,000 | 1,682.91 |
| 1983-12-21 | 417 | 417 | 415 | 416 | 518,000 | 1,559.22 |
| 1983-12-20 | 416 | 416 | 411 | 412 | 55,000 | 1,544.23 |
| 1983-12-19 | 415 | 415 | 415 | 415 | 5,000 | 1,555.47 |
| 1983-12-17 | 410 | 417 | 410 | 417 | 9,000 | 1,562.97 |
| 1983-12-16 | 417 | 419 | 410 | 410 | 86,000 | 1,536.73 |
| 1983-12-15 | 417 | 419 | 416 | 419 | 26,000 | 1,570.46 |
| 1983-12-14 | 416 | 420 | 415 | 415 | 49,000 | 1,555.47 |
| 1983-12-13 | 410 | 415 | 410 | 415 | 56,000 | 1,555.47 |
| 1983-12-12 | 406 | 410 | 406 | 409 | 26,000 | 1,532.98 |
| 1983-12-09 | 407 | 407 | 405 | 405 | 26,000 | 1,517.99 |
| 1983-12-08 | 401 | 406 | 401 | 402 | 25,000 | 1,506.75 |
| 1983-12-07 | 396 | 401 | 396 | 400 | 48,000 | 1,499.25 |
| 1983-12-06 | 396 | 396 | 391 | 391 | 67,000 | 1,465.52 |
| 1983-12-05 | 411 | 412 | 410 | 411 | 86,000 | 1,540.48 |
| 1983-12-03 | 410 | 415 | 410 | 410 | 77,000 | 1,536.73 |
| 1983-12-02 | 415 | 415 | 410 | 415 | 20,000 | 1,555.47 |
| 1983-12-01 | 418 | 418 | 415 | 415 | 10,000 | 1,555.47 |
| 1983-11-30 | 417 | 417 | 417 | 417 | 62,000 | 1,562.97 |
| 1983-11-29 | 417 | 417 | 417 | 417 | 30,000 | 1,562.97 |
| 1983-11-28 | 417 | 417 | 417 | 417 | 6,000 | 1,562.97 |
| 1983-11-25 | 416 | 416 | 410 | 415 | 12,000 | 1,555.47 |
| 1983-11-24 | 417 | 420 | 417 | 417 | 21,000 | 1,562.97 |
| 1983-11-22 | 417 | 417 | 417 | 417 | 2,000 | 1,562.97 |
| 1983-11-21 | 417 | 418 | 417 | 417 | 5,000 | 1,562.97 |
| 1983-11-19 | 416 | 416 | 416 | 416 | 11,000 | 1,559.22 |
| 1983-11-18 | 416 | 416 | 415 | 416 | 7,000 | 1,559.22 |
| 1983-11-17 | 415 | 415 | 415 | 415 | 53,000 | 1,555.47 |
| 1983-11-16 | 415 | 420 | 415 | 415 | 43,000 | 1,555.47 |
| 1983-11-15 | 415 | 420 | 415 | 415 | 62,000 | 1,555.47 |
| 1983-11-14 | 415 | 416 | 415 | 415 | 34,000 | 1,555.47 |
| 1983-11-11 | 417 | 420 | 415 | 415 | 43,000 | 1,555.47 |
| 1983-11-10 | 416 | 416 | 415 | 416 | 58,000 | 1,559.22 |
| 1983-11-09 | 416 | 416 | 415 | 415 | 6,000 | 1,555.47 |
| 1983-11-08 | 416 | 416 | 415 | 415 | 127,000 | 1,555.47 |
| 1983-11-07 | 416 | 416 | 415 | 416 | 8,000 | 1,559.22 |
| 1983-11-05 | 420 | 420 | 415 | 415 | 40,000 | 1,555.47 |
| 1983-11-04 | 411 | 420 | 411 | 420 | 13,000 | 1,574.21 |
| 1983-11-02 | 425 | 425 | 410 | 410 | 36,000 | 1,536.73 |
| 1983-11-01 | 417 | 425 | 417 | 425 | 3,000 | 1,592.95 |
| 1983-10-31 | 417 | 417 | 417 | 417 | 20,000 | 1,562.97 |
| 1983-10-29 | 427 | 427 | 427 | 427 | 1,000 | 1,600.45 |
| 1983-10-28 | 429 | 429 | 429 | 429 | 17,000 | 1,607.95 |
| 1983-10-27 | 428 | 430 | 428 | 430 | 72,000 | 1,611.69 |
| 1983-10-26 | 429 | 429 | 429 | 429 | 31,000 | 1,607.95 |
| 1983-10-25 | 429 | 429 | 428 | 428 | 62,000 | 1,604.20 |
| 1983-10-24 | 428 | 428 | 428 | 428 | 11,000 | 1,604.20 |
| 1983-10-22 | 429 | 430 | 429 | 430 | 22,000 | 1,611.69 |
| 1983-10-21 | 430 | 430 | 430 | 430 | 105,000 | 1,611.69 |
| 1983-10-19 | 430 | 430 | 429 | 430 | 29,000 | 1,611.69 |
| 1983-10-18 | 420 | 430 | 420 | 430 | 146,000 | 1,611.69 |
| 1983-10-17 | 425 | 425 | 420 | 420 | 12,000 | 1,574.21 |
| 1983-10-15 | 419 | 419 | 419 | 419 | 4,000 | 1,570.46 |
| 1983-10-14 | 420 | 420 | 420 | 420 | 5,000 | 1,574.21 |
| 1983-10-13 | 428 | 428 | 425 | 425 | 29,000 | 1,592.95 |
| 1983-10-12 | 425 | 429 | 425 | 425 | 23,000 | 1,592.95 |
| 1983-10-11 | 420 | 420 | 420 | 420 | 43,000 | 1,574.21 |
| 1983-10-07 | 425 | 430 | 425 | 430 | 40,000 | 1,611.69 |
| 1983-10-06 | 419 | 424 | 415 | 420 | 44,000 | 1,574.21 |
| 1983-10-05 | 411 | 414 | 411 | 414 | 17,000 | 1,551.72 |
| 1983-10-04 | 410 | 411 | 410 | 411 | 11,000 | 1,540.48 |
| 1983-10-03 | 409 | 410 | 407 | 409 | 14,000 | 1,532.98 |
| 1983-10-01 | 406 | 407 | 406 | 407 | 24,000 | 1,525.49 |
| 1983-09-30 | 405 | 406 | 405 | 405 | 49,000 | 1,517.99 |
| 1983-09-29 | 406 | 409 | 403 | 405 | 67,000 | 1,517.99 |
| 1983-09-28 | 403 | 404 | 403 | 404 | 6,000 | 1,514.24 |
| 1983-09-27 | 406 | 406 | 405 | 406 | 11,000 | 1,521.74 |
| 1983-09-26 | 406 | 406 | 402 | 402 | 28,000 | 1,506.75 |
| 1983-09-24 | 406 | 407 | 405 | 405 | 38,000 | 1,517.99 |
| 1983-09-22 | 400 | 400 | 400 | 400 | 9,000 | 1,499.25 |
| 1983-09-21 | 400 | 400 | 400 | 400 | 6,000 | 1,499.25 |
| 1983-09-19 | 406 | 406 | 406 | 406 | 17,000 | 1,521.74 |
| 1983-09-14 | 395 | 395 | 395 | 395 | 11,000 | 1,480.51 |
| 1983-09-13 | 399 | 399 | 390 | 390 | 102,000 | 1,461.77 |
| 1983-09-12 | 403 | 403 | 400 | 400 | 112,000 | 1,499.25 |
| 1983-09-09 | 400 | 403 | 400 | 403 | 50,000 | 1,510.49 |
| 1983-09-08 | 402 | 405 | 402 | 405 | 20,000 | 1,517.99 |
| 1983-09-07 | 400 | 405 | 400 | 405 | 85,000 | 1,517.99 |
| 1983-09-06 | 405 | 405 | 401 | 401 | 21,000 | 1,503 |
| 1983-09-05 | 401 | 405 | 401 | 405 | 6,000 | 1,517.99 |
| 1983-09-03 | 405 | 405 | 401 | 401 | 24,000 | 1,503 |
| 1983-09-02 | 405 | 405 | 405 | 405 | 10,000 | 1,517.99 |
| 1983-09-01 | 404 | 406 | 401 | 401 | 22,000 | 1,503 |
| 1983-08-31 | 405 | 406 | 401 | 405 | 79,000 | 1,517.99 |
| 1983-08-30 | 406 | 406 | 406 | 406 | 81,000 | 1,521.74 |
| 1983-08-29 | 406 | 406 | 406 | 406 | 107,000 | 1,521.74 |
| 1983-08-27 | 407 | 409 | 406 | 409 | 6,000 | 1,532.98 |
| 1983-08-26 | 406 | 406 | 406 | 406 | 14,000 | 1,521.74 |
| 1983-08-24 | 406 | 410 | 405 | 405 | 14,000 | 1,517.99 |
| 1983-08-23 | 410 | 410 | 407 | 407 | 16,000 | 1,525.49 |
| 1983-08-22 | 411 | 411 | 410 | 410 | 18,000 | 1,536.73 |
| 1983-08-20 | 415 | 418 | 415 | 418 | 3,000 | 1,566.72 |
| 1983-08-19 | 415 | 420 | 415 | 420 | 78,000 | 1,574.21 |
| 1983-08-18 | 410 | 419 | 410 | 419 | 86,000 | 1,570.46 |
| 1983-08-17 | 415 | 418 | 414 | 414 | 15,000 | 1,551.72 |
| 1983-08-16 | 418 | 418 | 405 | 405 | 8,000 | 1,517.99 |
| 1983-08-15 | 420 | 420 | 418 | 418 | 27,000 | 1,566.72 |
| 1983-08-12 | 423 | 423 | 420 | 420 | 23,000 | 1,574.21 |
| 1983-08-11 | 425 | 428 | 423 | 424 | 127,000 | 1,589.21 |
| 1983-08-09 | 430 | 430 | 428 | 428 | 112,000 | 1,604.20 |
| 1983-08-08 | 415 | 430 | 415 | 430 | 56,000 | 1,611.69 |
| 1983-08-04 | 425 | 425 | 421 | 425 | 23,000 | 1,592.95 |
| 1983-08-03 | 425 | 428 | 425 | 428 | 15,000 | 1,604.20 |
| 1983-08-02 | 420 | 429 | 420 | 425 | 14,000 | 1,592.95 |
| 1983-08-01 | 412 | 415 | 412 | 415 | 14,000 | 1,555.47 |
| 1983-07-30 | 407 | 407 | 407 | 407 | 10,000 | 1,525.49 |
| 1983-07-29 | 410 | 410 | 406 | 410 | 32,000 | 1,536.73 |
| 1983-07-28 | 419 | 419 | 410 | 410 | 13,000 | 1,536.73 |
| 1983-07-27 | 419 | 421 | 419 | 421 | 30,000 | 1,577.96 |
| 1983-07-26 | 430 | 430 | 427 | 430 | 85,000 | 1,611.69 |
| 1983-07-25 | 435 | 435 | 420 | 426 | 30,000 | 1,596.70 |
| 1983-07-23 | 440 | 440 | 433 | 433 | 137,000 | 1,622.94 |
| 1983-07-22 | 421 | 440 | 421 | 440 | 418,000 | 1,649.18 |
| 1983-07-21 | 418 | 429 | 417 | 425 | 135,000 | 1,592.95 |
| 1983-07-20 | 415 | 420 | 415 | 418 | 107,000 | 1,566.72 |
| 1983-07-19 | 410 | 416 | 410 | 415 | 131,000 | 1,555.47 |
| 1983-07-18 | 410 | 411 | 410 | 411 | 42,000 | 1,540.48 |
| 1983-07-15 | 415 | 415 | 410 | 410 | 74,000 | 1,536.73 |
| 1983-07-14 | 415 | 416 | 415 | 416 | 30,000 | 1,559.22 |
| 1983-07-13 | 418 | 418 | 415 | 418 | 36,000 | 1,566.72 |
| 1983-07-12 | 415 | 418 | 415 | 418 | 27,000 | 1,566.72 |
| 1983-07-11 | 420 | 420 | 418 | 418 | 48,000 | 1,566.72 |
| 1983-07-09 | 418 | 418 | 418 | 418 | 32,000 | 1,566.72 |
| 1983-07-08 | 418 | 418 | 417 | 418 | 62,000 | 1,566.72 |
| 1983-07-07 | 420 | 424 | 420 | 420 | 28,000 | 1,574.21 |
| 1983-07-06 | 424 | 425 | 420 | 420 | 22,000 | 1,574.21 |
| 1983-07-05 | 420 | 425 | 420 | 425 | 6,000 | 1,592.95 |
| 1983-07-04 | 416 | 420 | 416 | 417 | 8,000 | 1,562.97 |
| 1983-07-02 | 415 | 415 | 415 | 415 | 7,000 | 1,555.47 |
| 1983-07-01 | 411 | 419 | 411 | 419 | 19,000 | 1,570.46 |
| 1983-06-30 | 420 | 420 | 420 | 420 | 16,000 | 1,574.21 |
| 1983-06-29 | 411 | 411 | 410 | 410 | 35,000 | 1,536.73 |
| 1983-06-28 | 420 | 420 | 408 | 408 | 84,000 | 1,529.24 |
| 1983-06-27 | 416 | 425 | 416 | 425 | 9,000 | 1,592.95 |
| 1983-06-25 | 410 | 415 | 410 | 415 | 25,000 | 1,555.47 |
| 1983-06-24 | 415 | 415 | 415 | 415 | 7,000 | 1,555.47 |
| 1983-06-23 | 425 | 425 | 417 | 417 | 21,000 | 1,562.97 |
| 1983-06-22 | 425 | 425 | 425 | 425 | 4,000 | 1,592.95 |
| 1983-06-21 | 430 | 430 | 425 | 425 | 19,000 | 1,592.95 |
| 1983-06-20 | 430 | 435 | 430 | 430 | 25,000 | 1,611.69 |
| 1983-06-17 | 425 | 431 | 425 | 431 | 19,000 | 1,615.44 |
| 1983-06-16 | 421 | 421 | 415 | 415 | 36,000 | 1,555.47 |
| 1983-06-15 | 430 | 430 | 421 | 421 | 24,000 | 1,577.96 |
| 1983-06-14 | 438 | 438 | 435 | 435 | 33,000 | 1,630.43 |
| 1983-06-13 | 438 | 438 | 435 | 435 | 8,000 | 1,630.43 |
| 1983-06-11 | 430 | 439 | 430 | 439 | 52,000 | 1,645.43 |
| 1983-06-10 | 430 | 430 | 425 | 430 | 277,000 | 1,611.69 |
| 1983-06-09 | 433 | 433 | 430 | 430 | 13,000 | 1,611.69 |
| 1983-06-08 | 423 | 435 | 423 | 430 | 14,000 | 1,611.69 |
| 1983-06-07 | 439 | 439 | 428 | 428 | 62,000 | 1,604.20 |
| 1983-06-06 | 431 | 431 | 429 | 429 | 6,000 | 1,607.95 |
| 1983-06-04 | 437 | 439 | 431 | 431 | 34,000 | 1,615.44 |
| 1983-06-03 | 430 | 436 | 430 | 436 | 254,000 | 1,634.18 |
| 1983-06-02 | 437 | 439 | 432 | 432 | 146,000 | 1,619.19 |
| 1983-06-01 | 428 | 440 | 428 | 440 | 48,000 | 1,649.18 |
| 1983-05-31 | 433 | 433 | 430 | 433 | 170,000 | 1,622.94 |
| 1983-05-30 | 439 | 439 | 430 | 437 | 33,000 | 1,637.93 |
| 1983-05-27 | 422 | 430 | 422 | 424 | 25,000 | 1,589.21 |
| 1983-05-26 | 426 | 426 | 422 | 422 | 7,000 | 1,581.71 |
| 1983-05-25 | 430 | 430 | 427 | 427 | 29,000 | 1,600.45 |
| 1983-05-24 | 435 | 435 | 425 | 430 | 9,000 | 1,611.69 |
| 1983-05-23 | 436 | 436 | 435 | 436 | 18,000 | 1,634.18 |
| 1983-05-20 | 442 | 443 | 435 | 437 | 81,000 | 1,637.93 |
| 1983-05-19 | 440 | 443 | 430 | 442 | 74,000 | 1,656.67 |
| 1983-05-18 | 439 | 443 | 437 | 439 | 228,000 | 1,645.43 |
| 1983-05-17 | 425 | 438 | 422 | 438 | 143,000 | 1,641.68 |
| 1983-05-16 | 426 | 426 | 422 | 425 | 19,000 | 1,592.95 |
| 1983-05-14 | 427 | 427 | 421 | 421 | 13,000 | 1,577.96 |
| 1983-05-13 | 421 | 422 | 421 | 422 | 12,000 | 1,581.71 |
| 1983-05-12 | 430 | 430 | 421 | 421 | 64,000 | 1,577.96 |
| 1983-05-11 | 427 | 430 | 425 | 430 | 57,000 | 1,611.69 |
| 1983-05-10 | 428 | 430 | 425 | 428 | 61,000 | 1,604.20 |
| 1983-05-09 | 425 | 430 | 422 | 429 | 73,000 | 1,607.95 |
| 1983-05-07 | 428 | 429 | 423 | 425 | 51,000 | 1,592.95 |
| 1983-05-06 | 429 | 429 | 426 | 429 | 176,000 | 1,607.95 |
| 1983-05-04 | 429 | 429 | 425 | 429 | 45,000 | 1,607.95 |
| 1983-05-02 | 425 | 428 | 421 | 428 | 58,000 | 1,604.20 |
| 1983-04-30 | 423 | 428 | 423 | 425 | 103,000 | 1,592.95 |
| 1983-04-28 | 423 | 428 | 415 | 428 | 23,000 | 1,604.20 |
| 1983-04-27 | 429 | 429 | 429 | 429 | 11,000 | 1,607.95 |
| 1983-04-26 | 430 | 430 | 425 | 429 | 16,000 | 1,607.95 |
| 1983-04-25 | 423 | 432 | 423 | 430 | 56,000 | 1,611.69 |
| 1983-04-23 | 427 | 430 | 425 | 425 | 62,000 | 1,592.95 |
| 1983-04-22 | 429 | 434 | 424 | 434 | 75,000 | 1,626.69 |
| 1983-04-21 | 421 | 435 | 421 | 428 | 92,000 | 1,604.20 |
| 1983-04-20 | 420 | 424 | 420 | 424 | 50,000 | 1,589.21 |
| 1983-04-19 | 422 | 423 | 419 | 423 | 55,000 | 1,585.46 |
| 1983-04-18 | 419 | 424 | 419 | 422 | 96,000 | 1,581.71 |
| 1983-04-15 | 419 | 422 | 419 | 422 | 47,000 | 1,581.71 |
| 1983-04-14 | 407 | 414 | 407 | 414 | 196,000 | 1,551.72 |
| 1983-04-13 | 406 | 409 | 406 | 409 | 7,000 | 1,532.98 |
| 1983-04-12 | 409 | 409 | 407 | 409 | 9,000 | 1,532.98 |
| 1983-04-11 | 404 | 410 | 404 | 410 | 10,000 | 1,536.73 |
| 1983-04-09 | 402 | 410 | 400 | 405 | 42,000 | 1,517.99 |
| 1983-04-08 | 405 | 405 | 403 | 403 | 22,000 | 1,510.49 |
| 1983-04-07 | 409 | 409 | 404 | 405 | 30,000 | 1,517.99 |
| 1983-04-06 | 409 | 410 | 407 | 410 | 11,000 | 1,536.73 |
| 1983-04-05 | 409 | 410 | 409 | 410 | 21,000 | 1,536.73 |
| 1983-04-04 | 406 | 407 | 406 | 407 | 13,000 | 1,525.49 |
| 1983-04-02 | 404 | 406 | 404 | 406 | 13,000 | 1,521.74 |
| 1983-04-01 | 410 | 410 | 402 | 402 | 10,000 | 1,506.75 |
| 1983-03-31 | 405 | 405 | 404 | 405 | 20,000 | 1,517.99 |
| 1983-03-30 | 401 | 405 | 401 | 402 | 4,000 | 1,506.75 |
| 1983-03-29 | 405 | 407 | 400 | 400 | 8,000 | 1,499.25 |
| 1983-03-28 | 419 | 419 | 410 | 410 | 527,000 | 1,536.73 |
| 1983-03-26 | 419 | 419 | 419 | 419 | 501,000 | 1,570.46 |
| 1983-03-25 | 419 | 419 | 415 | 419 | 76,000 | 1,570.46 |
| 1983-03-24 | 403 | 419 | 403 | 419 | 32,000 | 1,570.46 |
| 1983-03-18 | 401 | 402 | 400 | 400 | 12,000 | 1,499.25 |
| 1983-03-17 | 401 | 405 | 400 | 405 | 42,000 | 1,517.99 |
| 1983-03-16 | 401 | 401 | 401 | 401 | 5,000 | 1,503 |
| 1983-03-15 | 401 | 401 | 400 | 400 | 414,000 | 1,499.25 |
| 1983-03-14 | 401 | 403 | 401 | 401 | 144,000 | 1,503 |
| 1983-03-12 | 401 | 401 | 401 | 401 | 4,000 | 1,503 |
| 1983-03-11 | 400 | 405 | 399 | 399 | 13,000 | 1,495.50 |
| 1983-03-10 | 400 | 405 | 400 | 405 | 9,000 | 1,517.99 |
| 1983-03-09 | 400 | 400 | 400 | 400 | 38,000 | 1,499.25 |
| 1983-03-08 | 403 | 410 | 403 | 410 | 23,000 | 1,536.73 |
| 1983-03-07 | 399 | 405 | 397 | 398 | 27,000 | 1,491.75 |
| 1983-03-05 | 405 | 405 | 400 | 404 | 16,000 | 1,514.24 |
| 1983-03-04 | 405 | 405 | 405 | 405 | 7,000 | 1,517.99 |
| 1983-03-03 | 400 | 410 | 400 | 410 | 35,000 | 1,536.73 |
| 1983-03-02 | 405 | 410 | 405 | 405 | 12,000 | 1,517.99 |
| 1983-03-01 | 407 | 410 | 405 | 410 | 102,000 | 1,536.73 |
| 1983-02-28 | 405 | 410 | 402 | 407 | 30,000 | 1,525.49 |
| 1983-02-26 | 405 | 405 | 405 | 405 | 20,000 | 1,517.99 |
| 1983-02-25 | 400 | 410 | 400 | 410 | 54,000 | 1,536.73 |
| 1983-02-24 | 390 | 405 | 390 | 405 | 21,000 | 1,517.99 |
| 1983-02-23 | 405 | 405 | 400 | 400 | 104,000 | 1,499.25 |
| 1983-02-22 | 405 | 405 | 405 | 405 | 17,000 | 1,517.99 |
| 1983-02-21 | 396 | 405 | 396 | 405 | 15,000 | 1,517.99 |
| 1983-02-18 | 400 | 403 | 396 | 403 | 28,000 | 1,510.49 |
| 1983-02-17 | 405 | 405 | 405 | 405 | 10,000 | 1,517.99 |
| 1983-02-16 | 405 | 405 | 395 | 405 | 170,000 | 1,517.99 |
| 1983-02-15 | 399 | 399 | 399 | 399 | 10,000 | 1,495.50 |
| 1983-02-14 | 400 | 400 | 400 | 400 | 5,000 | 1,499.25 |
| 1983-02-12 | 389 | 394 | 389 | 394 | 2,000 | 1,476.76 |
| 1983-02-10 | 391 | 391 | 389 | 389 | 5,000 | 1,458.02 |
| 1983-02-09 | 386 | 388 | 386 | 388 | 33,000 | 1,454.27 |
| 1983-02-08 | 386 | 386 | 386 | 386 | 3,000 | 1,446.78 |
| 1983-02-07 | 396 | 396 | 390 | 391 | 8,000 | 1,465.52 |
| 1983-02-05 | 389 | 395 | 389 | 391 | 14,000 | 1,465.52 |
| 1983-02-04 | 390 | 390 | 389 | 390 | 12,000 | 1,461.77 |
| 1983-02-03 | 385 | 390 | 385 | 390 | 4,000 | 1,461.77 |
| 1983-02-02 | 399 | 399 | 390 | 390 | 7,000 | 1,461.77 |
| 1983-02-01 | 400 | 400 | 400 | 400 | 17,000 | 1,499.25 |
| 1983-01-29 | 389 | 389 | 380 | 380 | 9,000 | 1,424.29 |
| 1983-01-28 | 391 | 391 | 390 | 390 | 18,000 | 1,461.77 |
| 1983-01-27 | 391 | 391 | 390 | 390 | 2,000 | 1,461.77 |
| 1983-01-26 | 400 | 400 | 395 | 395 | 53,000 | 1,480.51 |
| 1983-01-25 | 400 | 406 | 400 | 400 | 30,000 | 1,499.25 |
| 1983-01-24 | 409 | 409 | 405 | 405 | 11,000 | 1,517.99 |
| 1983-01-22 | 409 | 412 | 407 | 412 | 22,000 | 1,544.23 |
| 1983-01-21 | 409 | 415 | 409 | 414 | 220,000 | 1,551.72 |
| 1983-01-20 | 410 | 414 | 403 | 414 | 42,000 | 1,551.72 |
| 1983-01-19 | 411 | 415 | 409 | 410 | 16,000 | 1,536.73 |
| 1983-01-18 | 413 | 420 | 408 | 416 | 70,000 | 1,559.22 |
| 1983-01-17 | 413 | 413 | 413 | 413 | 8,000 | 1,547.98 |
| 1983-01-14 | 410 | 410 | 410 | 410 | 15,000 | 1,536.73 |
| 1983-01-13 | 409 | 420 | 408 | 420 | 54,000 | 1,574.21 |
| 1983-01-12 | 409 | 419 | 409 | 412 | 41,000 | 1,544.23 |
| 1983-01-11 | 418 | 418 | 417 | 417 | 4,000 | 1,562.97 |
| 1983-01-10 | 419 | 420 | 419 | 420 | 332,000 | 1,574.21 |
| 1983-01-08 | 410 | 420 | 409 | 420 | 28,000 | 1,574.21 |
| 1983-01-07 | 415 | 415 | 409 | 410 | 5,000 | 1,536.73 |
| 1983-01-06 | 415 | 415 | 414 | 415 | 8,000 | 1,555.47 |
| 1983-01-05 | 417 | 417 | 415 | 415 | 6,000 | 1,555.47 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2015-09-28]1株→0.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.16株
