8089 ナイス(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 | 427 | 435 | 425 | 435 | 42,000 | 3,595.04 |
| 1983-12-27 | 422 | 422 | 422 | 422 | 49,000 | 3,487.60 |
| 1983-12-26 | 415 | 416 | 410 | 412 | 46,000 | 3,404.96 |
| 1983-12-24 | 448 | 458 | 445 | 458 | 235,000 | 3,441.02 |
| 1983-12-23 | 451 | 453 | 448 | 450 | 359,000 | 3,380.92 |
| 1983-12-22 | 455 | 457 | 440 | 450 | 292,000 | 3,380.92 |
| 1983-12-21 | 465 | 465 | 455 | 457 | 188,000 | 3,433.51 |
| 1983-12-20 | 451 | 466 | 451 | 466 | 164,000 | 3,501.13 |
| 1983-12-19 | 450 | 454 | 450 | 451 | 78,000 | 3,388.43 |
| 1983-12-17 | 455 | 455 | 452 | 452 | 51,000 | 3,395.94 |
| 1983-12-16 | 455 | 459 | 452 | 455 | 101,000 | 3,418.48 |
| 1983-12-15 | 454 | 458 | 451 | 458 | 96,000 | 3,441.02 |
| 1983-12-14 | 455 | 459 | 450 | 459 | 80,000 | 3,448.53 |
| 1983-12-13 | 468 | 468 | 451 | 465 | 92,000 | 3,493.61 |
| 1983-12-12 | 466 | 473 | 466 | 470 | 56,000 | 3,531.18 |
| 1983-12-09 | 473 | 473 | 466 | 473 | 124,000 | 3,553.72 |
| 1983-12-08 | 469 | 469 | 463 | 468 | 98,000 | 3,516.15 |
| 1983-12-07 | 470 | 476 | 468 | 468 | 173,000 | 3,516.15 |
| 1983-12-06 | 480 | 480 | 466 | 466 | 70,000 | 3,501.13 |
| 1983-12-05 | 479 | 480 | 476 | 480 | 194,000 | 3,606.31 |
| 1983-12-03 | 480 | 480 | 475 | 479 | 112,000 | 3,598.80 |
| 1983-12-02 | 487 | 487 | 475 | 475 | 571,000 | 3,568.75 |
| 1983-12-01 | 469 | 475 | 467 | 468 | 609,000 | 3,516.15 |
| 1983-11-30 | 454 | 475 | 454 | 470 | 371,000 | 3,531.18 |
| 1983-11-29 | 456 | 462 | 452 | 455 | 239,000 | 3,418.48 |
| 1983-11-28 | 461 | 465 | 455 | 455 | 157,000 | 3,418.48 |
| 1983-11-26 | 465 | 465 | 456 | 457 | 237,000 | 3,433.51 |
| 1983-11-25 | 466 | 474 | 466 | 469 | 243,000 | 3,523.67 |
| 1983-11-24 | 475 | 475 | 462 | 468 | 375,000 | 3,516.15 |
| 1983-11-22 | 462 | 479 | 462 | 479 | 383,000 | 3,598.80 |
| 1983-11-21 | 460 | 464 | 455 | 461 | 168,000 | 3,463.56 |
| 1983-11-19 | 462 | 466 | 456 | 460 | 197,000 | 3,456.05 |
| 1983-11-18 | 457 | 460 | 455 | 460 | 216,000 | 3,456.05 |
| 1983-11-17 | 465 | 468 | 457 | 460 | 435,000 | 3,456.05 |
| 1983-11-16 | 459 | 468 | 456 | 466 | 560,000 | 3,501.13 |
| 1983-11-15 | 448 | 460 | 446 | 454 | 282,000 | 3,410.97 |
| 1983-11-14 | 446 | 449 | 444 | 445 | 117,000 | 3,343.35 |
| 1983-11-11 | 446 | 452 | 444 | 446 | 237,000 | 3,350.86 |
| 1983-11-10 | 440 | 450 | 440 | 450 | 206,000 | 3,380.92 |
| 1983-11-09 | 422 | 440 | 422 | 436 | 120,000 | 3,275.73 |
| 1983-11-08 | 415 | 421 | 415 | 420 | 22,000 | 3,155.52 |
| 1983-11-07 | 411 | 415 | 411 | 415 | 5,000 | 3,117.96 |
| 1983-11-05 | 410 | 415 | 410 | 415 | 14,000 | 3,117.96 |
| 1983-11-04 | 410 | 416 | 410 | 410 | 73,000 | 3,080.39 |
| 1983-11-02 | 415 | 416 | 410 | 415 | 116,000 | 3,117.96 |
| 1983-11-01 | 422 | 425 | 418 | 418 | 95,000 | 3,140.50 |
| 1983-10-31 | 415 | 417 | 415 | 417 | 11,000 | 3,132.98 |
| 1983-10-29 | 420 | 420 | 416 | 416 | 68,000 | 3,125.47 |
| 1983-10-28 | 421 | 423 | 421 | 421 | 54,000 | 3,163.04 |
| 1983-10-27 | 433 | 433 | 420 | 420 | 62,000 | 3,155.52 |
| 1983-10-26 | 430 | 432 | 430 | 432 | 24,000 | 3,245.68 |
| 1983-10-25 | 429 | 431 | 427 | 429 | 33,000 | 3,223.14 |
| 1983-10-24 | 431 | 431 | 429 | 429 | 21,000 | 3,223.14 |
| 1983-10-22 | 427 | 432 | 427 | 431 | 43,000 | 3,238.17 |
| 1983-10-21 | 433 | 434 | 429 | 430 | 91,000 | 3,230.65 |
| 1983-10-20 | 436 | 436 | 431 | 431 | 75,000 | 3,238.17 |
| 1983-10-19 | 443 | 445 | 430 | 431 | 287,000 | 3,238.17 |
| 1983-10-18 | 450 | 459 | 445 | 448 | 449,000 | 3,365.89 |
| 1983-10-17 | 435 | 451 | 435 | 451 | 236,000 | 3,388.43 |
| 1983-10-15 | 430 | 432 | 429 | 432 | 43,000 | 3,245.68 |
| 1983-10-14 | 429 | 430 | 429 | 430 | 37,000 | 3,230.65 |
| 1983-10-13 | 425 | 429 | 420 | 429 | 12,000 | 3,223.14 |
| 1983-10-12 | 425 | 430 | 425 | 430 | 9,000 | 3,230.65 |
| 1983-10-11 | 429 | 430 | 429 | 430 | 23,000 | 3,230.65 |
| 1983-10-07 | 423 | 424 | 422 | 424 | 20,000 | 3,185.57 |
| 1983-10-06 | 420 | 420 | 420 | 420 | 25,000 | 3,155.52 |
| 1983-10-05 | 429 | 430 | 429 | 429 | 55,000 | 3,223.14 |
| 1983-10-04 | 430 | 434 | 427 | 430 | 23,000 | 3,230.65 |
| 1983-10-03 | 430 | 433 | 429 | 430 | 42,000 | 3,230.65 |
| 1983-10-01 | 435 | 435 | 427 | 427 | 18,000 | 3,208.11 |
| 1983-09-30 | 436 | 440 | 436 | 436 | 203,000 | 3,275.73 |
| 1983-09-29 | 433 | 442 | 432 | 441 | 175,000 | 3,313.30 |
| 1983-09-28 | 420 | 439 | 415 | 430 | 102,000 | 3,230.65 |
| 1983-09-27 | 412 | 419 | 412 | 419 | 26,000 | 3,148.01 |
| 1983-09-26 | 412 | 412 | 405 | 412 | 30,000 | 3,095.42 |
| 1983-09-24 | 410 | 410 | 407 | 410 | 30,000 | 3,080.39 |
| 1983-09-22 | 417 | 419 | 410 | 412 | 50,000 | 3,095.42 |
| 1983-09-21 | 414 | 416 | 410 | 415 | 33,000 | 3,117.96 |
| 1983-09-20 | 419 | 419 | 415 | 419 | 11,000 | 3,148.01 |
| 1983-09-19 | 419 | 419 | 410 | 410 | 19,000 | 3,080.39 |
| 1983-09-17 | 420 | 420 | 415 | 419 | 12,000 | 3,148.01 |
| 1983-09-16 | 420 | 421 | 420 | 420 | 50,000 | 3,155.52 |
| 1983-09-14 | 402 | 416 | 402 | 416 | 66,000 | 3,125.47 |
| 1983-09-13 | 411 | 411 | 400 | 400 | 115,000 | 3,005.26 |
| 1983-09-12 | 415 | 415 | 410 | 410 | 52,000 | 3,080.39 |
| 1983-09-09 | 415 | 420 | 415 | 420 | 34,000 | 3,155.52 |
| 1983-09-08 | 422 | 422 | 410 | 410 | 66,000 | 3,080.39 |
| 1983-09-07 | 421 | 421 | 420 | 420 | 33,000 | 3,155.52 |
| 1983-09-06 | 439 | 439 | 420 | 420 | 32,000 | 3,155.52 |
| 1983-09-05 | 426 | 435 | 422 | 435 | 19,000 | 3,268.22 |
| 1983-09-03 | 428 | 428 | 426 | 428 | 19,000 | 3,215.63 |
| 1983-09-02 | 425 | 431 | 425 | 430 | 84,000 | 3,230.65 |
| 1983-09-01 | 435 | 435 | 426 | 426 | 21,000 | 3,200.60 |
| 1983-08-31 | 425 | 430 | 425 | 430 | 37,000 | 3,230.65 |
| 1983-08-30 | 430 | 430 | 430 | 430 | 6,000 | 3,230.65 |
| 1983-08-29 | 422 | 425 | 422 | 425 | 7,000 | 3,193.09 |
| 1983-08-27 | 423 | 425 | 420 | 420 | 94,000 | 3,155.52 |
| 1983-08-26 | 430 | 430 | 426 | 426 | 33,000 | 3,200.60 |
| 1983-08-25 | 440 | 440 | 430 | 430 | 84,000 | 3,230.65 |
| 1983-08-24 | 450 | 452 | 441 | 441 | 303,000 | 3,313.30 |
| 1983-08-23 | 445 | 450 | 441 | 450 | 120,000 | 3,380.92 |
| 1983-08-22 | 440 | 440 | 435 | 435 | 32,000 | 3,268.22 |
| 1983-08-20 | 430 | 435 | 430 | 434 | 169,000 | 3,260.71 |
| 1983-08-19 | 431 | 431 | 420 | 420 | 173,000 | 3,155.52 |
| 1983-08-18 | 432 | 433 | 431 | 431 | 36,000 | 3,238.17 |
| 1983-08-17 | 432 | 437 | 430 | 430 | 72,000 | 3,230.65 |
| 1983-08-16 | 428 | 433 | 428 | 431 | 41,000 | 3,238.17 |
| 1983-08-15 | 435 | 439 | 426 | 427 | 70,000 | 3,208.11 |
| 1983-08-12 | 421 | 425 | 420 | 425 | 52,000 | 3,193.09 |
| 1983-08-11 | 425 | 425 | 420 | 421 | 26,000 | 3,163.04 |
| 1983-08-10 | 425 | 435 | 425 | 425 | 89,000 | 3,193.09 |
| 1983-08-09 | 450 | 450 | 430 | 430 | 191,000 | 3,230.65 |
| 1983-08-08 | 434 | 445 | 432 | 445 | 96,000 | 3,343.35 |
| 1983-08-06 | 432 | 435 | 430 | 435 | 41,000 | 3,268.22 |
| 1983-08-05 | 430 | 435 | 428 | 429 | 189,000 | 3,223.14 |
| 1983-08-04 | 440 | 443 | 440 | 440 | 318,000 | 3,305.79 |
| 1983-08-03 | 440 | 447 | 439 | 440 | 115,000 | 3,305.79 |
| 1983-08-02 | 449 | 455 | 440 | 441 | 324,000 | 3,313.30 |
| 1983-08-01 | 452 | 460 | 448 | 449 | 395,000 | 3,373.40 |
| 1983-07-30 | 460 | 460 | 450 | 452 | 427,000 | 3,395.94 |
| 1983-07-29 | 448 | 462 | 443 | 462 | 1,685,999 | 3,471.07 |
| 1983-07-28 | 416 | 440 | 416 | 440 | 797,000 | 3,305.79 |
| 1983-07-27 | 415 | 420 | 415 | 415 | 140,000 | 3,117.96 |
| 1983-07-26 | 415 | 415 | 409 | 409 | 70,000 | 3,072.88 |
| 1983-07-25 | 422 | 422 | 405 | 405 | 134,000 | 3,042.82 |
| 1983-07-23 | 418 | 425 | 418 | 420 | 237,000 | 3,155.52 |
| 1983-07-22 | 417 | 418 | 410 | 410 | 107,000 | 3,080.39 |
| 1983-07-21 | 423 | 426 | 418 | 423 | 106,000 | 3,178.06 |
| 1983-07-20 | 410 | 428 | 409 | 428 | 174,000 | 3,215.63 |
| 1983-07-19 | 415 | 415 | 405 | 415 | 72,000 | 3,117.96 |
| 1983-07-18 | 420 | 420 | 415 | 416 | 96,000 | 3,125.47 |
| 1983-07-15 | 419 | 429 | 411 | 420 | 452,000 | 3,155.52 |
| 1983-07-14 | 415 | 415 | 408 | 415 | 105,000 | 3,117.96 |
| 1983-07-13 | 410 | 410 | 400 | 410 | 52,000 | 3,080.39 |
| 1983-07-12 | 410 | 413 | 406 | 412 | 187,000 | 3,095.42 |
| 1983-07-11 | 415 | 415 | 410 | 410 | 123,000 | 3,080.39 |
| 1983-07-09 | 412 | 418 | 412 | 417 | 109,000 | 3,132.98 |
| 1983-07-08 | 408 | 420 | 408 | 410 | 383,000 | 3,080.39 |
| 1983-07-07 | 406 | 410 | 402 | 407 | 108,000 | 3,057.85 |
| 1983-07-06 | 386 | 410 | 386 | 410 | 95,000 | 3,080.39 |
| 1983-07-05 | 383 | 383 | 381 | 381 | 31,000 | 2,862.51 |
| 1983-07-04 | 391 | 391 | 391 | 391 | 7,000 | 2,937.64 |
| 1983-07-02 | 390 | 390 | 381 | 381 | 9,000 | 2,862.51 |
| 1983-07-01 | 390 | 390 | 380 | 389 | 34,000 | 2,922.61 |
| 1983-06-30 | 383 | 390 | 383 | 390 | 46,000 | 2,930.13 |
| 1983-06-29 | 398 | 398 | 393 | 393 | 48,000 | 2,952.67 |
| 1983-06-28 | 380 | 400 | 380 | 400 | 162,000 | 3,005.26 |
| 1983-06-27 | 383 | 384 | 380 | 380 | 63,000 | 2,855 |
| 1983-06-25 | 383 | 389 | 383 | 383 | 207,000 | 2,877.54 |
| 1983-06-24 | 384 | 400 | 382 | 382 | 352,000 | 2,870.02 |
| 1983-06-23 | 372 | 390 | 372 | 388 | 172,000 | 2,915.10 |
| 1983-06-22 | 370 | 373 | 368 | 373 | 236,000 | 2,802.40 |
| 1983-06-21 | 369 | 371 | 365 | 370 | 110,000 | 2,779.86 |
| 1983-06-20 | 365 | 371 | 365 | 365 | 109,000 | 2,742.30 |
| 1983-06-17 | 365 | 367 | 365 | 365 | 56,000 | 2,742.30 |
| 1983-06-16 | 370 | 372 | 367 | 367 | 107,000 | 2,757.33 |
| 1983-06-15 | 378 | 378 | 370 | 371 | 169,000 | 2,787.38 |
| 1983-06-14 | 370 | 374 | 370 | 373 | 119,000 | 2,802.40 |
| 1983-06-13 | 375 | 379 | 375 | 375 | 83,000 | 2,817.43 |
| 1983-06-11 | 364 | 364 | 355 | 359 | 47,000 | 2,697.22 |
| 1983-06-10 | 370 | 375 | 370 | 370 | 22,000 | 2,779.86 |
| 1983-06-09 | 375 | 380 | 365 | 380 | 108,000 | 2,855 |
| 1983-06-08 | 383 | 383 | 376 | 380 | 154,000 | 2,855 |
| 1983-06-07 | 379 | 396 | 378 | 390 | 107,000 | 2,930.13 |
| 1983-06-06 | 401 | 402 | 374 | 376 | 176,000 | 2,824.94 |
| 1983-06-03 | 410 | 415 | 406 | 406 | 175,000 | 3,050.34 |
| 1983-06-02 | 400 | 409 | 400 | 409 | 165,000 | 3,072.88 |
| 1983-06-01 | 390 | 394 | 386 | 386 | 115,000 | 2,900.08 |
| 1983-05-31 | 402 | 409 | 385 | 391 | 103,000 | 2,937.64 |
| 1983-05-30 | 404 | 410 | 402 | 409 | 120,000 | 3,072.88 |
| 1983-05-28 | 400 | 409 | 400 | 409 | 109,000 | 3,072.88 |
| 1983-05-27 | 410 | 415 | 400 | 410 | 187,000 | 3,080.39 |
| 1983-05-26 | 439 | 440 | 420 | 420 | 168,000 | 3,155.52 |
| 1983-05-25 | 430 | 440 | 430 | 439 | 419,000 | 3,298.27 |
| 1983-05-24 | 441 | 450 | 437 | 440 | 851,000 | 3,305.79 |
| 1983-05-23 | 425 | 447 | 422 | 441 | 1,265,000 | 3,313.30 |
| 1983-05-20 | 400 | 432 | 400 | 425 | 1,144,000 | 3,193.09 |
| 1983-05-19 | 398 | 399 | 398 | 399 | 34,000 | 2,997.75 |
| 1983-05-18 | 399 | 399 | 398 | 398 | 35,000 | 2,990.23 |
| 1983-05-17 | 398 | 400 | 392 | 400 | 220,000 | 3,005.26 |
| 1983-05-16 | 398 | 399 | 390 | 398 | 101,000 | 2,990.23 |
| 1983-05-14 | 385 | 395 | 385 | 395 | 11,000 | 2,967.69 |
| 1983-05-13 | 399 | 399 | 390 | 390 | 70,000 | 2,930.13 |
| 1983-05-12 | 398 | 400 | 398 | 400 | 19,000 | 3,005.26 |
| 1983-05-11 | 398 | 400 | 398 | 398 | 290,000 | 2,990.23 |
| 1983-05-10 | 398 | 398 | 398 | 398 | 207,000 | 2,990.23 |
| 1983-05-09 | 395 | 398 | 393 | 398 | 17,000 | 2,990.23 |
| 1983-05-07 | 398 | 400 | 397 | 397 | 349,000 | 2,982.72 |
| 1983-05-06 | 395 | 398 | 395 | 398 | 100,000 | 2,990.23 |
| 1983-05-04 | 395 | 395 | 395 | 395 | 11,000 | 2,967.69 |
| 1983-05-02 | 395 | 395 | 392 | 392 | 15,000 | 2,945.15 |
| 1983-04-30 | 395 | 395 | 395 | 395 | 27,000 | 2,967.69 |
| 1983-04-28 | 382 | 400 | 380 | 395 | 64,000 | 2,967.69 |
| 1983-04-27 | 385 | 385 | 382 | 382 | 20,000 | 2,870.02 |
| 1983-04-26 | 386 | 386 | 385 | 385 | 6,000 | 2,892.56 |
| 1983-04-23 | 392 | 400 | 392 | 400 | 46,000 | 3,005.26 |
| 1983-04-22 | 394 | 395 | 392 | 392 | 22,000 | 2,945.15 |
| 1983-04-21 | 392 | 395 | 392 | 392 | 8,000 | 2,945.15 |
| 1983-04-20 | 400 | 400 | 395 | 398 | 45,000 | 2,990.23 |
| 1983-04-19 | 398 | 400 | 397 | 400 | 87,000 | 3,005.26 |
| 1983-04-15 | 391 | 399 | 390 | 399 | 45,000 | 2,997.75 |
| 1983-04-14 | 393 | 400 | 391 | 400 | 109,000 | 3,005.26 |
| 1983-04-13 | 400 | 403 | 394 | 403 | 65,000 | 3,027.80 |
| 1983-04-12 | 400 | 403 | 399 | 400 | 58,000 | 3,005.26 |
| 1983-04-11 | 400 | 403 | 400 | 403 | 100,000 | 3,027.80 |
| 1983-04-09 | 400 | 405 | 396 | 405 | 66,000 | 3,042.82 |
| 1983-04-08 | 393 | 400 | 393 | 400 | 27,000 | 3,005.26 |
| 1983-04-07 | 394 | 403 | 394 | 403 | 169,000 | 3,027.80 |
| 1983-04-06 | 406 | 406 | 401 | 403 | 176,000 | 3,027.80 |
| 1983-04-05 | 399 | 404 | 398 | 404 | 73,000 | 3,035.31 |
| 1983-04-04 | 405 | 405 | 399 | 404 | 53,000 | 3,035.31 |
| 1983-04-02 | 406 | 406 | 403 | 403 | 99,000 | 3,027.80 |
| 1983-04-01 | 406 | 406 | 401 | 403 | 611,000 | 3,027.80 |
| 1983-03-31 | 402 | 405 | 390 | 405 | 250,000 | 3,042.82 |
| 1983-03-30 | 399 | 402 | 395 | 402 | 325,000 | 3,020.29 |
| 1983-03-29 | 395 | 403 | 395 | 403 | 231,000 | 3,027.80 |
| 1983-03-28 | 400 | 400 | 399 | 399 | 64,000 | 2,997.75 |
| 1983-03-26 | 400 | 402 | 395 | 400 | 607,000 | 3,005.26 |
| 1983-03-25 | 394 | 400 | 393 | 400 | 138,000 | 3,005.26 |
| 1983-03-24 | 390 | 395 | 385 | 395 | 70,000 | 2,967.69 |
| 1983-03-23 | 395 | 400 | 386 | 386 | 181,000 | 2,900.08 |
| 1983-03-22 | 390 | 393 | 386 | 391 | 53,000 | 2,937.64 |
| 1983-03-18 | 385 | 394 | 385 | 390 | 545,000 | 2,930.13 |
| 1983-03-17 | 385 | 390 | 385 | 388 | 45,000 | 2,915.10 |
| 1983-03-16 | 384 | 387 | 382 | 385 | 38,000 | 2,892.56 |
| 1983-03-15 | 390 | 395 | 390 | 390 | 542,000 | 2,930.13 |
| 1983-03-14 | 388 | 402 | 388 | 390 | 553,000 | 2,930.13 |
| 1983-03-12 | 383 | 390 | 383 | 389 | 162,000 | 2,922.61 |
| 1983-03-11 | 377 | 382 | 375 | 380 | 202,000 | 2,855 |
| 1983-03-10 | 374 | 379 | 372 | 375 | 83,000 | 2,817.43 |
| 1983-03-09 | 376 | 378 | 370 | 370 | 55,000 | 2,779.86 |
| 1983-03-08 | 377 | 380 | 370 | 379 | 107,000 | 2,847.48 |
| 1983-03-07 | 376 | 376 | 365 | 374 | 113,000 | 2,809.92 |
| 1983-03-05 | 382 | 384 | 382 | 382 | 137,000 | 2,870.02 |
| 1983-03-04 | 389 | 395 | 384 | 384 | 422,000 | 2,885.05 |
| 1983-03-03 | 392 | 392 | 382 | 385 | 460,000 | 2,892.56 |
| 1983-03-02 | 378 | 388 | 374 | 382 | 570,000 | 2,870.02 |
| 1983-03-01 | 365 | 374 | 359 | 373 | 529,000 | 2,802.40 |
| 1983-02-28 | 348 | 361 | 341 | 360 | 396,000 | 2,704.73 |
| 1983-02-26 | 346 | 346 | 340 | 340 | 58,000 | 2,554.47 |
| 1983-02-25 | 343 | 345 | 332 | 337 | 216,000 | 2,531.93 |
| 1983-02-24 | 345 | 349 | 340 | 342 | 226,000 | 2,569.50 |
| 1983-02-23 | 336 | 345 | 335 | 345 | 347,000 | 2,592.04 |
| 1983-02-22 | 329 | 340 | 329 | 331 | 285,000 | 2,486.85 |
| 1983-02-21 | 330 | 330 | 326 | 330 | 117,000 | 2,479.34 |
| 1983-02-18 | 325 | 330 | 320 | 330 | 100,000 | 2,479.34 |
| 1983-02-17 | 313 | 315 | 310 | 310 | 10,000 | 2,329.08 |
| 1983-02-16 | 318 | 318 | 310 | 310 | 12,000 | 2,329.08 |
| 1983-02-15 | 320 | 321 | 315 | 315 | 34,000 | 2,366.64 |
| 1983-02-14 | 320 | 321 | 320 | 321 | 60,000 | 2,411.72 |
| 1983-02-12 | 325 | 325 | 320 | 320 | 67,000 | 2,404.21 |
| 1983-02-10 | 320 | 334 | 315 | 326 | 797,000 | 2,449.29 |
| 1983-02-09 | 310 | 310 | 306 | 310 | 172,000 | 2,329.08 |
| 1983-02-08 | 304 | 309 | 304 | 305 | 17,000 | 2,291.51 |
| 1983-02-07 | 300 | 305 | 300 | 305 | 9,000 | 2,291.51 |
| 1983-02-05 | 301 | 309 | 300 | 300 | 51,000 | 2,253.94 |
| 1983-02-04 | 300 | 305 | 300 | 305 | 19,000 | 2,291.51 |
| 1983-02-03 | 305 | 310 | 305 | 310 | 98,000 | 2,329.08 |
| 1983-02-02 | 295 | 300 | 285 | 300 | 66,000 | 2,253.94 |
| 1983-02-01 | 300 | 300 | 296 | 300 | 23,000 | 2,253.94 |
| 1983-01-31 | 295 | 300 | 295 | 300 | 23,000 | 2,253.94 |
| 1983-01-29 | 309 | 309 | 300 | 309 | 73,000 | 2,321.56 |
| 1983-01-28 | 286 | 310 | 286 | 310 | 69,000 | 2,329.08 |
| 1983-01-27 | 276 | 286 | 276 | 285 | 78,000 | 2,141.25 |
| 1983-01-24 | 280 | 280 | 280 | 280 | 12,000 | 2,103.68 |
| 1983-01-22 | 280 | 280 | 280 | 280 | 7,000 | 2,103.68 |
| 1983-01-19 | 272 | 280 | 272 | 275 | 18,000 | 2,066.12 |
| 1983-01-14 | 290 | 290 | 290 | 290 | 10,000 | 2,178.81 |
| 1983-01-13 | 279 | 290 | 279 | 290 | 15,000 | 2,178.81 |
| 1983-01-11 | 294 | 294 | 290 | 294 | 14,000 | 2,208.87 |
| 1983-01-10 | 294 | 302 | 294 | 295 | 26,000 | 2,216.38 |
| 1983-01-08 | 300 | 300 | 299 | 299 | 4,000 | 2,246.43 |
| 1983-01-07 | 300 | 305 | 295 | 305 | 41,000 | 2,291.51 |
| 1983-01-06 | 310 | 314 | 305 | 305 | 22,000 | 2,291.51 |
| 1983-01-05 | 305 | 310 | 305 | 310 | 45,000 | 2,329.08 |
| 1983-01-04 | 305 | 315 | 304 | 315 | 40,000 | 2,366.64 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
