8088 岩谷産業(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 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 240 | 245 | 230 | 231 | 70,000 | 1,067.86 |
| 1983-12-26 | 240 | 240 | 235 | 239 | 44,000 | 1,104.84 |
| 1983-12-24 | 233 | 235 | 232 | 232 | 33,000 | 1,072.49 |
| 1983-12-23 | 231 | 231 | 230 | 231 | 58,000 | 1,067.86 |
| 1983-12-22 | 226 | 230 | 226 | 230 | 142,000 | 1,063.24 |
| 1983-12-21 | 226 | 226 | 223 | 225 | 228,000 | 1,040.13 |
| 1983-12-20 | 225 | 225 | 225 | 225 | 61,000 | 1,040.13 |
| 1983-12-19 | 225 | 226 | 225 | 225 | 25,000 | 1,040.13 |
| 1983-12-17 | 226 | 226 | 226 | 226 | 32,000 | 1,044.75 |
| 1983-12-16 | 226 | 226 | 226 | 226 | 12,000 | 1,044.75 |
| 1983-12-15 | 231 | 231 | 225 | 225 | 48,000 | 1,040.13 |
| 1983-12-14 | 235 | 235 | 232 | 232 | 38,000 | 1,072.49 |
| 1983-12-13 | 234 | 234 | 234 | 234 | 35,000 | 1,081.73 |
| 1983-12-12 | 232 | 232 | 232 | 232 | 31,000 | 1,072.49 |
| 1983-12-09 | 232 | 233 | 232 | 232 | 42,000 | 1,072.49 |
| 1983-12-08 | 233 | 235 | 231 | 231 | 96,000 | 1,067.86 |
| 1983-12-07 | 225 | 230 | 225 | 230 | 32,000 | 1,063.24 |
| 1983-12-06 | 231 | 235 | 221 | 221 | 72,000 | 1,021.63 |
| 1983-12-05 | 231 | 231 | 230 | 230 | 14,000 | 1,063.24 |
| 1983-12-03 | 230 | 230 | 230 | 230 | 20,000 | 1,063.24 |
| 1983-12-02 | 228 | 231 | 225 | 230 | 24,000 | 1,063.24 |
| 1983-12-01 | 228 | 228 | 228 | 228 | 37,000 | 1,053.99 |
| 1983-11-30 | 230 | 230 | 228 | 228 | 6,000 | 1,053.99 |
| 1983-11-29 | 231 | 231 | 228 | 228 | 32,000 | 1,053.99 |
| 1983-11-28 | 235 | 236 | 230 | 231 | 16,000 | 1,067.86 |
| 1983-11-26 | 236 | 239 | 235 | 235 | 20,000 | 1,086.35 |
| 1983-11-25 | 236 | 236 | 233 | 236 | 76,000 | 1,090.98 |
| 1983-11-24 | 238 | 238 | 236 | 237 | 48,000 | 1,095.60 |
| 1983-11-22 | 236 | 239 | 236 | 236 | 33,000 | 1,090.98 |
| 1983-11-21 | 240 | 240 | 236 | 236 | 35,000 | 1,090.98 |
| 1983-11-19 | 236 | 236 | 235 | 236 | 25,000 | 1,090.98 |
| 1983-11-18 | 239 | 240 | 236 | 238 | 30,000 | 1,100.22 |
| 1983-11-17 | 236 | 239 | 236 | 239 | 68,000 | 1,104.84 |
| 1983-11-16 | 235 | 240 | 235 | 235 | 31,000 | 1,086.35 |
| 1983-11-15 | 235 | 235 | 233 | 235 | 47,000 | 1,086.35 |
| 1983-11-14 | 235 | 237 | 232 | 232 | 60,000 | 1,072.49 |
| 1983-11-11 | 240 | 240 | 235 | 239 | 34,000 | 1,104.84 |
| 1983-11-10 | 242 | 242 | 240 | 240 | 79,000 | 1,109.47 |
| 1983-11-09 | 241 | 241 | 241 | 241 | 135,000 | 1,114.09 |
| 1983-11-08 | 245 | 245 | 242 | 242 | 31,000 | 1,118.71 |
| 1983-11-07 | 245 | 245 | 243 | 243 | 45,000 | 1,123.34 |
| 1983-11-05 | 245 | 245 | 245 | 245 | 55,000 | 1,132.58 |
| 1983-11-04 | 246 | 246 | 245 | 246 | 44,000 | 1,137.20 |
| 1983-11-02 | 251 | 252 | 249 | 249 | 123,000 | 1,151.07 |
| 1983-11-01 | 252 | 253 | 247 | 251 | 79,000 | 1,160.32 |
| 1983-10-31 | 244 | 255 | 242 | 249 | 166,000 | 1,151.07 |
| 1983-10-29 | 244 | 247 | 244 | 247 | 26,000 | 1,141.83 |
| 1983-10-28 | 242 | 245 | 242 | 245 | 57,000 | 1,132.58 |
| 1983-10-27 | 243 | 244 | 241 | 242 | 59,000 | 1,118.71 |
| 1983-10-26 | 242 | 243 | 242 | 242 | 52,000 | 1,118.71 |
| 1983-10-25 | 242 | 246 | 241 | 241 | 47,000 | 1,114.09 |
| 1983-10-24 | 246 | 246 | 242 | 242 | 46,000 | 1,118.71 |
| 1983-10-22 | 247 | 247 | 245 | 246 | 40,000 | 1,137.20 |
| 1983-10-21 | 245 | 246 | 243 | 245 | 53,000 | 1,132.58 |
| 1983-10-20 | 245 | 245 | 242 | 245 | 44,000 | 1,132.58 |
| 1983-10-19 | 245 | 245 | 242 | 243 | 37,000 | 1,123.34 |
| 1983-10-18 | 242 | 242 | 242 | 242 | 31,000 | 1,118.71 |
| 1983-10-17 | 242 | 245 | 242 | 242 | 18,000 | 1,118.71 |
| 1983-10-15 | 246 | 246 | 241 | 241 | 12,000 | 1,114.09 |
| 1983-10-14 | 241 | 246 | 240 | 241 | 40,000 | 1,114.09 |
| 1983-10-13 | 244 | 244 | 240 | 243 | 39,000 | 1,123.34 |
| 1983-10-12 | 241 | 246 | 241 | 242 | 26,000 | 1,118.71 |
| 1983-10-11 | 249 | 249 | 245 | 246 | 51,000 | 1,137.20 |
| 1983-10-07 | 251 | 252 | 245 | 245 | 45,000 | 1,132.58 |
| 1983-10-06 | 249 | 251 | 249 | 250 | 130,000 | 1,155.70 |
| 1983-10-05 | 255 | 255 | 249 | 249 | 374,000 | 1,151.07 |
| 1983-10-04 | 246 | 255 | 246 | 252 | 702,001 | 1,164.94 |
| 1983-10-03 | 234 | 243 | 234 | 243 | 140,000 | 1,123.34 |
| 1983-10-01 | 229 | 234 | 225 | 234 | 90,000 | 1,081.73 |
| 1983-09-30 | 228 | 231 | 228 | 231 | 65,000 | 1,067.86 |
| 1983-09-29 | 231 | 232 | 230 | 231 | 99,000 | 1,067.86 |
| 1983-09-28 | 235 | 235 | 231 | 231 | 79,000 | 1,067.86 |
| 1983-09-27 | 231 | 234 | 230 | 234 | 85,000 | 1,081.73 |
| 1983-09-26 | 232 | 233 | 230 | 230 | 29,000 | 1,063.24 |
| 1983-09-24 | 234 | 235 | 234 | 234 | 53,000 | 1,081.73 |
| 1983-09-22 | 234 | 234 | 234 | 234 | 38,000 | 1,081.73 |
| 1983-09-21 | 235 | 235 | 234 | 234 | 39,000 | 1,081.73 |
| 1983-09-20 | 231 | 235 | 231 | 234 | 41,000 | 1,081.73 |
| 1983-09-19 | 230 | 231 | 230 | 230 | 21,000 | 1,063.24 |
| 1983-09-16 | 231 | 232 | 230 | 230 | 47,000 | 1,063.24 |
| 1983-09-14 | 232 | 234 | 231 | 231 | 17,000 | 1,067.86 |
| 1983-09-13 | 233 | 233 | 231 | 233 | 22,000 | 1,077.11 |
| 1983-09-12 | 230 | 235 | 230 | 231 | 25,000 | 1,067.86 |
| 1983-09-09 | 230 | 231 | 228 | 231 | 33,000 | 1,067.86 |
| 1983-09-08 | 230 | 231 | 227 | 227 | 59,000 | 1,049.37 |
| 1983-09-07 | 231 | 235 | 230 | 230 | 54,000 | 1,063.24 |
| 1983-09-06 | 235 | 235 | 225 | 230 | 66,000 | 1,063.24 |
| 1983-09-05 | 239 | 239 | 235 | 235 | 41,000 | 1,086.35 |
| 1983-09-03 | 229 | 235 | 228 | 235 | 26,000 | 1,086.35 |
| 1983-09-02 | 224 | 235 | 224 | 224 | 79,000 | 1,035.50 |
| 1983-09-01 | 224 | 224 | 223 | 223 | 44,000 | 1,030.88 |
| 1983-08-31 | 221 | 222 | 221 | 222 | 65,000 | 1,026.26 |
| 1983-08-30 | 221 | 222 | 221 | 222 | 43,000 | 1,026.26 |
| 1983-08-29 | 222 | 222 | 222 | 222 | 16,000 | 1,026.26 |
| 1983-08-27 | 231 | 231 | 221 | 221 | 18,000 | 1,021.63 |
| 1983-08-26 | 225 | 232 | 225 | 231 | 70,000 | 1,067.86 |
| 1983-08-25 | 225 | 230 | 221 | 230 | 40,000 | 1,063.24 |
| 1983-08-24 | 220 | 221 | 220 | 221 | 48,000 | 1,021.63 |
| 1983-08-23 | 220 | 221 | 220 | 220 | 91,000 | 1,017.01 |
| 1983-08-22 | 221 | 221 | 220 | 220 | 64,000 | 1,017.01 |
| 1983-08-20 | 222 | 225 | 220 | 225 | 59,000 | 1,040.13 |
| 1983-08-19 | 221 | 222 | 220 | 222 | 97,000 | 1,026.26 |
| 1983-08-18 | 222 | 222 | 221 | 222 | 56,000 | 1,026.26 |
| 1983-08-17 | 221 | 222 | 221 | 222 | 18,000 | 1,026.26 |
| 1983-08-16 | 223 | 223 | 220 | 220 | 27,000 | 1,017.01 |
| 1983-08-15 | 225 | 227 | 220 | 220 | 81,000 | 1,017.01 |
| 1983-08-12 | 226 | 226 | 225 | 226 | 19,000 | 1,044.75 |
| 1983-08-11 | 225 | 227 | 225 | 226 | 41,000 | 1,044.75 |
| 1983-08-10 | 227 | 227 | 227 | 227 | 20,000 | 1,049.37 |
| 1983-08-09 | 226 | 228 | 226 | 226 | 14,000 | 1,044.75 |
| 1983-08-08 | 229 | 229 | 226 | 226 | 16,000 | 1,044.75 |
| 1983-08-06 | 228 | 230 | 226 | 226 | 18,000 | 1,044.75 |
| 1983-08-05 | 227 | 230 | 227 | 228 | 27,000 | 1,053.99 |
| 1983-08-04 | 228 | 230 | 225 | 230 | 20,000 | 1,063.24 |
| 1983-08-03 | 224 | 226 | 224 | 225 | 28,000 | 1,040.13 |
| 1983-08-02 | 228 | 228 | 222 | 223 | 74,000 | 1,030.88 |
| 1983-08-01 | 230 | 230 | 227 | 228 | 56,000 | 1,053.99 |
| 1983-07-30 | 229 | 230 | 229 | 230 | 15,000 | 1,063.24 |
| 1983-07-29 | 230 | 230 | 227 | 228 | 44,000 | 1,053.99 |
| 1983-07-28 | 230 | 230 | 224 | 226 | 42,000 | 1,044.75 |
| 1983-07-27 | 228 | 228 | 215 | 219 | 39,000 | 1,012.39 |
| 1983-07-26 | 230 | 230 | 228 | 228 | 82,000 | 1,053.99 |
| 1983-07-25 | 230 | 230 | 229 | 229 | 34,000 | 1,058.62 |
| 1983-07-23 | 228 | 230 | 228 | 229 | 31,000 | 1,058.62 |
| 1983-07-22 | 230 | 230 | 229 | 229 | 47,000 | 1,058.62 |
| 1983-07-21 | 231 | 239 | 231 | 238 | 30,000 | 1,100.22 |
| 1983-07-20 | 232 | 235 | 228 | 228 | 28,000 | 1,053.99 |
| 1983-07-19 | 236 | 236 | 232 | 235 | 41,000 | 1,086.35 |
| 1983-07-18 | 235 | 235 | 235 | 235 | 30,000 | 1,086.35 |
| 1983-07-15 | 235 | 236 | 235 | 235 | 47,000 | 1,086.35 |
| 1983-07-14 | 234 | 239 | 234 | 236 | 45,000 | 1,090.98 |
| 1983-07-13 | 232 | 232 | 230 | 232 | 74,000 | 1,072.49 |
| 1983-07-12 | 231 | 231 | 230 | 230 | 32,000 | 1,063.24 |
| 1983-07-11 | 231 | 231 | 230 | 230 | 14,000 | 1,063.24 |
| 1983-07-09 | 230 | 231 | 230 | 230 | 65,000 | 1,063.24 |
| 1983-07-08 | 230 | 230 | 230 | 230 | 74,000 | 1,063.24 |
| 1983-07-07 | 228 | 230 | 228 | 230 | 93,000 | 1,063.24 |
| 1983-07-06 | 228 | 229 | 228 | 228 | 64,000 | 1,053.99 |
| 1983-07-05 | 228 | 229 | 228 | 228 | 27,000 | 1,053.99 |
| 1983-07-04 | 229 | 230 | 228 | 228 | 50,000 | 1,053.99 |
| 1983-07-02 | 228 | 230 | 228 | 230 | 31,000 | 1,063.24 |
| 1983-07-01 | 229 | 230 | 228 | 228 | 52,000 | 1,053.99 |
| 1983-06-30 | 228 | 230 | 228 | 228 | 69,000 | 1,053.99 |
| 1983-06-29 | 231 | 231 | 228 | 228 | 71,000 | 1,053.99 |
| 1983-06-28 | 228 | 231 | 228 | 231 | 94,000 | 1,067.86 |
| 1983-06-27 | 230 | 230 | 228 | 229 | 36,000 | 1,058.62 |
| 1983-06-25 | 230 | 231 | 230 | 230 | 40,000 | 1,063.24 |
| 1983-06-24 | 231 | 231 | 228 | 230 | 70,000 | 1,063.24 |
| 1983-06-23 | 229 | 230 | 229 | 230 | 65,000 | 1,063.24 |
| 1983-06-22 | 231 | 231 | 228 | 229 | 65,000 | 1,058.62 |
| 1983-06-21 | 232 | 234 | 231 | 231 | 70,000 | 1,067.86 |
| 1983-06-20 | 238 | 238 | 232 | 232 | 24,000 | 1,072.49 |
| 1983-06-17 | 233 | 235 | 231 | 235 | 40,000 | 1,086.35 |
| 1983-06-16 | 232 | 235 | 231 | 231 | 33,000 | 1,067.86 |
| 1983-06-15 | 232 | 233 | 232 | 232 | 27,000 | 1,072.49 |
| 1983-06-14 | 233 | 233 | 231 | 231 | 27,000 | 1,067.86 |
| 1983-06-13 | 232 | 233 | 232 | 232 | 20,000 | 1,072.49 |
| 1983-06-11 | 230 | 230 | 230 | 230 | 17,000 | 1,063.24 |
| 1983-06-10 | 232 | 232 | 230 | 230 | 30,000 | 1,063.24 |
| 1983-06-09 | 230 | 235 | 230 | 231 | 35,000 | 1,067.86 |
| 1983-06-08 | 232 | 233 | 230 | 230 | 37,000 | 1,063.24 |
| 1983-06-07 | 233 | 233 | 232 | 232 | 36,000 | 1,072.49 |
| 1983-06-06 | 240 | 240 | 230 | 232 | 93,000 | 1,072.49 |
| 1983-06-04 | 240 | 240 | 237 | 240 | 9,000 | 1,109.47 |
| 1983-06-03 | 236 | 236 | 235 | 236 | 43,000 | 1,090.98 |
| 1983-06-02 | 235 | 235 | 235 | 235 | 19,000 | 1,086.35 |
| 1983-06-01 | 235 | 236 | 235 | 236 | 33,000 | 1,090.98 |
| 1983-05-31 | 240 | 240 | 240 | 240 | 54,000 | 1,109.47 |
| 1983-05-30 | 242 | 242 | 240 | 240 | 50,000 | 1,109.47 |
| 1983-05-28 | 241 | 243 | 240 | 240 | 41,000 | 1,109.47 |
| 1983-05-27 | 241 | 242 | 241 | 241 | 43,000 | 1,114.09 |
| 1983-05-26 | 243 | 243 | 242 | 242 | 55,000 | 1,118.71 |
| 1983-05-25 | 245 | 245 | 243 | 243 | 58,000 | 1,123.34 |
| 1983-05-24 | 243 | 245 | 243 | 243 | 63,000 | 1,123.34 |
| 1983-05-23 | 246 | 249 | 243 | 243 | 73,000 | 1,123.34 |
| 1983-05-20 | 245 | 245 | 240 | 242 | 91,000 | 1,118.71 |
| 1983-05-19 | 248 | 248 | 244 | 244 | 116,000 | 1,127.96 |
| 1983-05-18 | 249 | 255 | 249 | 249 | 94,000 | 1,151.07 |
| 1983-05-17 | 251 | 251 | 248 | 249 | 31,000 | 1,151.07 |
| 1983-05-16 | 251 | 255 | 244 | 248 | 56,000 | 1,146.45 |
| 1983-05-14 | 253 | 253 | 250 | 251 | 97,000 | 1,160.32 |
| 1983-05-13 | 251 | 256 | 251 | 251 | 108,000 | 1,160.32 |
| 1983-05-12 | 261 | 263 | 253 | 255 | 363,000 | 1,178.81 |
| 1983-05-11 | 263 | 264 | 260 | 260 | 528,001 | 1,201.92 |
| 1983-05-10 | 250 | 262 | 250 | 260 | 443,000 | 1,201.92 |
| 1983-05-09 | 248 | 250 | 248 | 248 | 54,000 | 1,146.45 |
| 1983-05-07 | 247 | 250 | 246 | 248 | 23,000 | 1,146.45 |
| 1983-05-06 | 245 | 250 | 245 | 250 | 49,000 | 1,155.70 |
| 1983-05-04 | 246 | 249 | 245 | 245 | 81,000 | 1,132.58 |
| 1983-05-02 | 247 | 250 | 246 | 248 | 51,000 | 1,146.45 |
| 1983-04-30 | 247 | 250 | 246 | 246 | 38,000 | 1,137.20 |
| 1983-04-28 | 250 | 250 | 247 | 247 | 67,000 | 1,141.83 |
| 1983-04-27 | 249 | 253 | 249 | 250 | 41,000 | 1,155.70 |
| 1983-04-26 | 248 | 254 | 248 | 248 | 68,000 | 1,146.45 |
| 1983-04-25 | 247 | 250 | 245 | 250 | 23,000 | 1,155.70 |
| 1983-04-23 | 247 | 251 | 247 | 249 | 71,000 | 1,151.07 |
| 1983-04-22 | 246 | 246 | 245 | 245 | 47,000 | 1,132.58 |
| 1983-04-21 | 250 | 251 | 246 | 246 | 67,000 | 1,137.20 |
| 1983-04-20 | 252 | 254 | 250 | 250 | 78,000 | 1,155.70 |
| 1983-04-19 | 254 | 254 | 251 | 251 | 45,000 | 1,160.32 |
| 1983-04-18 | 251 | 255 | 250 | 250 | 68,000 | 1,155.70 |
| 1983-04-15 | 247 | 257 | 247 | 251 | 103,000 | 1,160.32 |
| 1983-04-14 | 246 | 246 | 245 | 245 | 53,000 | 1,132.58 |
| 1983-04-13 | 250 | 250 | 245 | 245 | 84,000 | 1,132.58 |
| 1983-04-12 | 252 | 252 | 250 | 250 | 94,000 | 1,155.70 |
| 1983-04-11 | 253 | 255 | 251 | 255 | 49,000 | 1,178.81 |
| 1983-04-09 | 256 | 257 | 255 | 255 | 36,000 | 1,178.81 |
| 1983-04-08 | 258 | 258 | 255 | 255 | 91,000 | 1,178.81 |
| 1983-04-07 | 259 | 259 | 256 | 257 | 100,000 | 1,188.05 |
| 1983-04-06 | 255 | 256 | 253 | 253 | 152,000 | 1,169.56 |
| 1983-04-05 | 258 | 258 | 250 | 251 | 117,000 | 1,160.32 |
| 1983-04-04 | 258 | 259 | 254 | 254 | 180,000 | 1,174.19 |
| 1983-04-02 | 259 | 259 | 255 | 258 | 124,000 | 1,192.68 |
| 1983-04-01 | 265 | 265 | 255 | 258 | 609,001 | 1,192.68 |
| 1983-03-31 | 248 | 260 | 248 | 260 | 589,001 | 1,201.92 |
| 1983-03-30 | 246 | 249 | 243 | 247 | 86,000 | 1,141.83 |
| 1983-03-29 | 244 | 249 | 243 | 246 | 66,000 | 1,137.20 |
| 1983-03-28 | 240 | 243 | 239 | 243 | 44,000 | 1,123.34 |
| 1983-03-26 | 240 | 240 | 239 | 239 | 49,000 | 1,104.84 |
| 1983-03-25 | 239 | 240 | 239 | 239 | 57,000 | 1,104.84 |
| 1983-03-24 | 239 | 239 | 238 | 239 | 13,000 | 1,104.84 |
| 1983-03-23 | 234 | 243 | 234 | 238 | 83,000 | 1,100.22 |
| 1983-03-22 | 235 | 235 | 233 | 234 | 47,000 | 1,081.73 |
| 1983-03-18 | 235 | 235 | 233 | 233 | 53,000 | 1,077.11 |
| 1983-03-17 | 235 | 239 | 233 | 235 | 26,000 | 1,086.35 |
| 1983-03-16 | 235 | 240 | 235 | 235 | 54,000 | 1,086.35 |
| 1983-03-15 | 237 | 240 | 235 | 235 | 54,000 | 1,086.35 |
| 1983-03-14 | 235 | 235 | 235 | 235 | 37,000 | 1,086.35 |
| 1983-03-12 | 232 | 233 | 231 | 233 | 18,000 | 1,077.11 |
| 1983-03-11 | 233 | 233 | 232 | 232 | 45,000 | 1,072.49 |
| 1983-03-10 | 233 | 233 | 233 | 233 | 33,000 | 1,077.11 |
| 1983-03-09 | 234 | 234 | 233 | 233 | 16,000 | 1,077.11 |
| 1983-03-08 | 238 | 238 | 232 | 233 | 22,000 | 1,077.11 |
| 1983-03-07 | 235 | 235 | 231 | 233 | 49,000 | 1,077.11 |
| 1983-03-05 | 234 | 234 | 234 | 234 | 8,000 | 1,081.73 |
| 1983-03-04 | 236 | 236 | 234 | 234 | 46,000 | 1,081.73 |
| 1983-03-03 | 236 | 238 | 235 | 236 | 72,000 | 1,090.98 |
| 1983-03-02 | 237 | 240 | 237 | 238 | 31,000 | 1,100.22 |
| 1983-03-01 | 241 | 241 | 238 | 238 | 85,000 | 1,100.22 |
| 1983-02-28 | 246 | 246 | 241 | 241 | 78,000 | 1,114.09 |
| 1983-02-26 | 247 | 250 | 245 | 246 | 21,000 | 1,137.20 |
| 1983-02-25 | 245 | 245 | 245 | 245 | 65,000 | 1,132.58 |
| 1983-02-24 | 246 | 249 | 245 | 245 | 54,000 | 1,132.58 |
| 1983-02-23 | 250 | 250 | 245 | 245 | 144,000 | 1,132.58 |
| 1983-02-22 | 255 | 255 | 250 | 250 | 275,000 | 1,155.70 |
| 1983-02-21 | 250 | 255 | 250 | 250 | 315,000 | 1,155.70 |
| 1983-02-18 | 239 | 245 | 234 | 241 | 206,000 | 1,114.09 |
| 1983-02-17 | 236 | 239 | 235 | 235 | 35,000 | 1,086.35 |
| 1983-02-16 | 239 | 240 | 234 | 240 | 36,000 | 1,109.47 |
| 1983-02-15 | 236 | 240 | 235 | 240 | 72,000 | 1,109.47 |
| 1983-02-14 | 237 | 237 | 235 | 236 | 36,000 | 1,090.98 |
| 1983-02-12 | 238 | 238 | 236 | 236 | 20,000 | 1,090.98 |
| 1983-02-10 | 238 | 239 | 236 | 238 | 42,000 | 1,100.22 |
| 1983-02-09 | 236 | 240 | 236 | 240 | 17,000 | 1,109.47 |
| 1983-02-08 | 240 | 240 | 235 | 236 | 30,000 | 1,090.98 |
| 1983-02-07 | 232 | 239 | 232 | 235 | 26,000 | 1,086.35 |
| 1983-02-05 | 235 | 235 | 230 | 230 | 81,000 | 1,063.24 |
| 1983-02-04 | 236 | 238 | 235 | 235 | 39,000 | 1,086.35 |
| 1983-02-03 | 240 | 241 | 235 | 235 | 52,000 | 1,086.35 |
| 1983-02-02 | 234 | 237 | 234 | 235 | 32,000 | 1,086.35 |
| 1983-02-01 | 243 | 245 | 239 | 243 | 40,000 | 1,123.34 |
| 1983-01-31 | 247 | 248 | 241 | 246 | 83,000 | 1,137.20 |
| 1983-01-29 | 240 | 246 | 240 | 242 | 54,000 | 1,118.71 |
| 1983-01-28 | 231 | 233 | 231 | 233 | 31,000 | 1,077.11 |
| 1983-01-27 | 239 | 239 | 231 | 231 | 40,000 | 1,067.86 |
| 1983-01-26 | 231 | 236 | 230 | 234 | 38,000 | 1,081.73 |
| 1983-01-25 | 232 | 232 | 230 | 230 | 68,000 | 1,063.24 |
| 1983-01-24 | 240 | 242 | 232 | 232 | 85,000 | 1,072.49 |
| 1983-01-22 | 240 | 240 | 240 | 240 | 38,000 | 1,109.47 |
| 1983-01-21 | 241 | 241 | 240 | 241 | 25,000 | 1,114.09 |
| 1983-01-20 | 244 | 244 | 240 | 240 | 29,000 | 1,109.47 |
| 1983-01-19 | 242 | 245 | 240 | 240 | 31,000 | 1,109.47 |
| 1983-01-18 | 249 | 249 | 242 | 242 | 34,000 | 1,118.71 |
| 1983-01-17 | 246 | 249 | 246 | 249 | 45,000 | 1,151.07 |
| 1983-01-14 | 253 | 253 | 246 | 249 | 111,000 | 1,151.07 |
| 1983-01-13 | 242 | 253 | 242 | 253 | 78,000 | 1,169.56 |
| 1983-01-12 | 245 | 245 | 242 | 244 | 80,000 | 1,127.96 |
| 1983-01-11 | 250 | 254 | 248 | 249 | 116,000 | 1,151.07 |
| 1983-01-10 | 259 | 259 | 250 | 254 | 265,000 | 1,174.19 |
| 1983-01-08 | 248 | 253 | 247 | 248 | 115,000 | 1,146.45 |
| 1983-01-07 | 260 | 264 | 249 | 249 | 837,001 | 1,151.07 |
| 1983-01-06 | 238 | 265 | 237 | 263 | 1,528,001 | 1,215.79 |
| 1983-01-05 | 228 | 239 | 228 | 233 | 125,000 | 1,077.11 |
| 1983-01-04 | 227 | 229 | 227 | 227 | 28,000 | 1,049.37 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株
