1814 大末建設(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 | 192 | 195 | 190 | 195 | 296,000 | 3,786.41 |
| 1983-12-27 | 187 | 193 | 186 | 193 | 70,000 | 3,747.57 |
| 1983-12-26 | 184 | 195 | 183 | 191 | 180,000 | 3,708.74 |
| 1983-12-24 | 182 | 183 | 182 | 183 | 81,000 | 3,553.40 |
| 1983-12-23 | 185 | 185 | 182 | 182 | 128,000 | 3,533.98 |
| 1983-12-22 | 181 | 185 | 181 | 182 | 101,000 | 3,533.98 |
| 1983-12-21 | 177 | 181 | 177 | 180 | 121,000 | 3,495.15 |
| 1983-12-20 | 176 | 177 | 176 | 177 | 78,000 | 3,436.89 |
| 1983-12-19 | 176 | 177 | 176 | 177 | 66,000 | 3,436.89 |
| 1983-12-17 | 177 | 178 | 176 | 177 | 62,000 | 3,436.89 |
| 1983-12-16 | 178 | 178 | 176 | 176 | 208,000 | 3,417.48 |
| 1983-12-15 | 178 | 178 | 176 | 176 | 89,000 | 3,417.48 |
| 1983-12-14 | 178 | 178 | 178 | 178 | 78,000 | 3,456.31 |
| 1983-12-13 | 178 | 179 | 178 | 179 | 23,000 | 3,475.73 |
| 1983-12-12 | 178 | 179 | 178 | 178 | 56,000 | 3,456.31 |
| 1983-12-09 | 179 | 179 | 177 | 177 | 92,000 | 3,436.89 |
| 1983-12-08 | 179 | 179 | 176 | 176 | 164,000 | 3,417.48 |
| 1983-12-07 | 179 | 180 | 179 | 179 | 79,000 | 3,475.73 |
| 1983-12-06 | 181 | 181 | 179 | 180 | 240,000 | 3,495.15 |
| 1983-12-05 | 179 | 183 | 179 | 181 | 70,000 | 3,514.56 |
| 1983-12-03 | 180 | 180 | 180 | 180 | 27,000 | 3,495.15 |
| 1983-12-02 | 181 | 182 | 180 | 180 | 178,000 | 3,495.15 |
| 1983-12-01 | 182 | 184 | 180 | 181 | 36,000 | 3,514.56 |
| 1983-11-30 | 180 | 185 | 179 | 180 | 85,000 | 3,495.15 |
| 1983-11-29 | 179 | 182 | 179 | 180 | 34,000 | 3,495.15 |
| 1983-11-28 | 181 | 183 | 180 | 180 | 124,000 | 3,495.15 |
| 1983-11-26 | 186 | 187 | 183 | 183 | 133,000 | 3,553.40 |
| 1983-11-25 | 188 | 188 | 186 | 187 | 48,000 | 3,631.07 |
| 1983-11-24 | 186 | 190 | 186 | 188 | 112,000 | 3,650.49 |
| 1983-11-22 | 186 | 186 | 186 | 186 | 104,000 | 3,611.65 |
| 1983-11-21 | 186 | 186 | 185 | 186 | 84,000 | 3,611.65 |
| 1983-11-19 | 186 | 186 | 185 | 185 | 73,000 | 3,592.23 |
| 1983-11-18 | 186 | 186 | 185 | 186 | 101,000 | 3,611.65 |
| 1983-11-17 | 186 | 187 | 186 | 186 | 101,000 | 3,611.65 |
| 1983-11-16 | 187 | 188 | 186 | 187 | 76,000 | 3,631.07 |
| 1983-11-15 | 186 | 187 | 186 | 187 | 92,000 | 3,631.07 |
| 1983-11-14 | 188 | 188 | 186 | 186 | 92,000 | 3,611.65 |
| 1983-11-11 | 186 | 187 | 186 | 186 | 93,000 | 3,611.65 |
| 1983-11-10 | 186 | 190 | 186 | 187 | 158,000 | 3,631.07 |
| 1983-11-09 | 190 | 190 | 186 | 186 | 81,000 | 3,611.65 |
| 1983-11-08 | 187 | 193 | 186 | 193 | 115,000 | 3,747.57 |
| 1983-11-07 | 187 | 188 | 186 | 187 | 113,000 | 3,631.07 |
| 1983-11-05 | 186 | 190 | 186 | 186 | 109,000 | 3,611.65 |
| 1983-11-04 | 190 | 193 | 187 | 188 | 123,000 | 3,650.49 |
| 1983-11-02 | 189 | 190 | 186 | 187 | 123,000 | 3,631.07 |
| 1983-11-01 | 193 | 193 | 189 | 190 | 293,000 | 3,689.32 |
| 1983-10-31 | 195 | 195 | 192 | 193 | 78,000 | 3,747.57 |
| 1983-10-29 | 190 | 194 | 190 | 191 | 58,000 | 3,708.74 |
| 1983-10-28 | 188 | 192 | 186 | 190 | 286,000 | 3,689.32 |
| 1983-10-27 | 188 | 194 | 187 | 188 | 93,000 | 3,650.49 |
| 1983-10-26 | 187 | 187 | 185 | 186 | 424,000 | 3,611.65 |
| 1983-10-25 | 188 | 193 | 185 | 185 | 476,000 | 3,592.23 |
| 1983-10-24 | 191 | 192 | 188 | 190 | 350,000 | 3,689.32 |
| 1983-10-22 | 197 | 197 | 195 | 195 | 187,000 | 3,786.41 |
| 1983-10-21 | 202 | 202 | 198 | 198 | 340,000 | 3,844.66 |
| 1983-10-20 | 200 | 204 | 198 | 198 | 425,000 | 3,844.66 |
| 1983-10-19 | 196 | 203 | 196 | 199 | 565,000 | 3,864.08 |
| 1983-10-18 | 210 | 210 | 198 | 201 | 868,000 | 3,902.91 |
| 1983-10-17 | 212 | 213 | 208 | 210 | 655,000 | 4,077.67 |
| 1983-10-15 | 211 | 212 | 209 | 209 | 791,000 | 4,058.25 |
| 1983-10-14 | 208 | 218 | 206 | 206 | 3,804,999 | 4,000 |
| 1983-10-13 | 209 | 212 | 203 | 203 | 5,048,999 | 3,941.75 |
| 1983-10-12 | 183 | 194 | 183 | 194 | 620,000 | 3,766.99 |
| 1983-10-11 | 185 | 186 | 183 | 183 | 86,000 | 3,553.40 |
| 1983-10-07 | 187 | 188 | 183 | 184 | 153,000 | 3,572.82 |
| 1983-10-06 | 184 | 186 | 183 | 185 | 96,000 | 3,592.23 |
| 1983-10-05 | 185 | 185 | 183 | 184 | 90,000 | 3,572.82 |
| 1983-10-04 | 188 | 188 | 186 | 186 | 89,000 | 3,611.65 |
| 1983-10-03 | 182 | 188 | 182 | 188 | 113,000 | 3,650.49 |
| 1983-10-01 | 182 | 182 | 181 | 182 | 101,000 | 3,533.98 |
| 1983-09-30 | 183 | 183 | 182 | 182 | 51,000 | 3,533.98 |
| 1983-09-29 | 183 | 184 | 182 | 182 | 98,000 | 3,533.98 |
| 1983-09-28 | 184 | 187 | 181 | 184 | 111,000 | 3,572.82 |
| 1983-09-27 | 186 | 188 | 184 | 184 | 199,000 | 3,572.82 |
| 1983-09-26 | 187 | 187 | 185 | 186 | 135,000 | 3,611.65 |
| 1983-09-24 | 186 | 190 | 186 | 187 | 92,000 | 3,631.07 |
| 1983-09-22 | 185 | 192 | 185 | 187 | 261,000 | 3,631.07 |
| 1983-09-21 | 181 | 186 | 181 | 186 | 114,000 | 3,611.65 |
| 1983-09-20 | 181 | 181 | 181 | 181 | 22,000 | 3,514.56 |
| 1983-09-19 | 182 | 185 | 182 | 182 | 47,000 | 3,533.98 |
| 1983-09-17 | 180 | 182 | 180 | 182 | 62,000 | 3,533.98 |
| 1983-09-16 | 182 | 182 | 181 | 182 | 161,000 | 3,533.98 |
| 1983-09-14 | 183 | 185 | 182 | 182 | 179,000 | 3,533.98 |
| 1983-09-13 | 182 | 183 | 182 | 182 | 150,000 | 3,533.98 |
| 1983-09-12 | 186 | 186 | 182 | 182 | 157,000 | 3,533.98 |
| 1983-09-09 | 192 | 192 | 186 | 186 | 149,000 | 3,611.65 |
| 1983-09-08 | 199 | 199 | 191 | 192 | 508,000 | 3,728.16 |
| 1983-09-07 | 190 | 198 | 186 | 198 | 921,000 | 3,844.66 |
| 1983-09-06 | 185 | 193 | 185 | 190 | 260,000 | 3,689.32 |
| 1983-09-05 | 180 | 188 | 180 | 185 | 196,000 | 3,592.23 |
| 1983-09-03 | 185 | 185 | 178 | 180 | 329,000 | 3,495.15 |
| 1983-09-02 | 190 | 190 | 185 | 185 | 248,000 | 3,592.23 |
| 1983-09-01 | 189 | 190 | 186 | 190 | 447,000 | 3,689.32 |
| 1983-08-31 | 195 | 195 | 187 | 187 | 355,000 | 3,631.07 |
| 1983-08-30 | 185 | 195 | 185 | 194 | 416,000 | 3,766.99 |
| 1983-08-29 | 192 | 192 | 185 | 185 | 250,000 | 3,592.23 |
| 1983-08-27 | 195 | 196 | 187 | 187 | 382,000 | 3,631.07 |
| 1983-08-26 | 188 | 196 | 185 | 193 | 1,160,000 | 3,747.57 |
| 1983-08-25 | 185 | 190 | 180 | 180 | 369,000 | 3,495.15 |
| 1983-08-24 | 179 | 184 | 178 | 180 | 237,000 | 3,495.15 |
| 1983-08-23 | 179 | 179 | 177 | 179 | 181,000 | 3,475.73 |
| 1983-08-22 | 178 | 180 | 177 | 178 | 110,000 | 3,456.31 |
| 1983-08-20 | 178 | 180 | 177 | 178 | 102,000 | 3,456.31 |
| 1983-08-19 | 178 | 178 | 177 | 178 | 93,000 | 3,456.31 |
| 1983-08-18 | 176 | 177 | 176 | 176 | 218,000 | 3,417.48 |
| 1983-08-17 | 177 | 178 | 176 | 176 | 310,000 | 3,417.48 |
| 1983-08-16 | 176 | 179 | 176 | 177 | 399,000 | 3,436.89 |
| 1983-08-15 | 178 | 180 | 176 | 176 | 769,000 | 3,417.48 |
| 1983-08-12 | 184 | 184 | 180 | 180 | 259,000 | 3,495.15 |
| 1983-08-11 | 185 | 185 | 181 | 182 | 177,000 | 3,533.98 |
| 1983-08-10 | 179 | 187 | 178 | 187 | 333,000 | 3,631.07 |
| 1983-08-09 | 180 | 181 | 179 | 179 | 125,000 | 3,475.73 |
| 1983-08-08 | 181 | 182 | 180 | 180 | 181,000 | 3,495.15 |
| 1983-08-06 | 181 | 181 | 180 | 181 | 63,000 | 3,514.56 |
| 1983-08-05 | 185 | 186 | 180 | 181 | 203,000 | 3,514.56 |
| 1983-08-04 | 186 | 187 | 180 | 180 | 196,000 | 3,495.15 |
| 1983-08-03 | 181 | 188 | 180 | 185 | 273,000 | 3,592.23 |
| 1983-08-02 | 182 | 183 | 179 | 179 | 402,000 | 3,475.73 |
| 1983-08-01 | 187 | 187 | 182 | 183 | 358,000 | 3,553.40 |
| 1983-07-30 | 185 | 186 | 182 | 182 | 526,000 | 3,533.98 |
| 1983-07-29 | 195 | 197 | 186 | 186 | 1,312,000 | 3,611.65 |
| 1983-07-28 | 180 | 193 | 178 | 188 | 1,177,000 | 3,650.49 |
| 1983-07-27 | 179 | 180 | 178 | 178 | 298,000 | 3,456.31 |
| 1983-07-26 | 184 | 184 | 180 | 180 | 214,000 | 3,495.15 |
| 1983-07-25 | 185 | 186 | 180 | 180 | 153,000 | 3,495.15 |
| 1983-07-23 | 189 | 190 | 185 | 186 | 105,000 | 3,611.65 |
| 1983-07-22 | 185 | 189 | 185 | 189 | 199,000 | 3,669.90 |
| 1983-07-21 | 186 | 187 | 185 | 186 | 200,000 | 3,611.65 |
| 1983-07-20 | 183 | 184 | 180 | 184 | 118,000 | 3,572.82 |
| 1983-07-19 | 179 | 185 | 179 | 181 | 206,000 | 3,514.56 |
| 1983-07-18 | 179 | 180 | 178 | 178 | 132,000 | 3,456.31 |
| 1983-07-15 | 181 | 181 | 179 | 180 | 126,000 | 3,495.15 |
| 1983-07-14 | 181 | 182 | 181 | 181 | 40,000 | 3,514.56 |
| 1983-07-13 | 181 | 182 | 180 | 180 | 74,000 | 3,495.15 |
| 1983-07-12 | 181 | 182 | 181 | 181 | 39,000 | 3,514.56 |
| 1983-07-11 | 181 | 181 | 179 | 179 | 275,000 | 3,475.73 |
| 1983-07-09 | 183 | 186 | 181 | 181 | 139,000 | 3,514.56 |
| 1983-07-08 | 183 | 186 | 183 | 186 | 97,000 | 3,611.65 |
| 1983-07-07 | 188 | 188 | 183 | 187 | 158,000 | 3,631.07 |
| 1983-07-06 | 186 | 190 | 183 | 183 | 129,000 | 3,553.40 |
| 1983-07-05 | 195 | 195 | 186 | 186 | 221,000 | 3,611.65 |
| 1983-07-04 | 182 | 196 | 182 | 195 | 554,000 | 3,786.41 |
| 1983-07-02 | 182 | 185 | 179 | 182 | 69,000 | 3,533.98 |
| 1983-07-01 | 181 | 181 | 178 | 178 | 179,000 | 3,456.31 |
| 1983-06-30 | 184 | 184 | 181 | 181 | 77,000 | 3,514.56 |
| 1983-06-29 | 181 | 185 | 181 | 184 | 96,000 | 3,572.82 |
| 1983-06-28 | 183 | 184 | 180 | 181 | 50,000 | 3,514.56 |
| 1983-06-27 | 185 | 185 | 181 | 185 | 67,000 | 3,592.23 |
| 1983-06-25 | 185 | 185 | 185 | 185 | 84,000 | 3,592.23 |
| 1983-06-24 | 182 | 191 | 182 | 185 | 251,000 | 3,592.23 |
| 1983-06-23 | 178 | 181 | 177 | 181 | 176,000 | 3,514.56 |
| 1983-06-22 | 176 | 178 | 176 | 176 | 173,000 | 3,417.48 |
| 1983-06-21 | 175 | 178 | 175 | 178 | 99,000 | 3,456.31 |
| 1983-06-20 | 175 | 176 | 175 | 175 | 42,000 | 3,398.06 |
| 1983-06-17 | 178 | 178 | 176 | 176 | 119,000 | 3,417.48 |
| 1983-06-16 | 178 | 179 | 178 | 178 | 74,000 | 3,456.31 |
| 1983-06-15 | 179 | 179 | 178 | 178 | 68,000 | 3,456.31 |
| 1983-06-14 | 178 | 180 | 178 | 178 | 55,000 | 3,456.31 |
| 1983-06-13 | 178 | 179 | 178 | 178 | 23,000 | 3,456.31 |
| 1983-06-11 | 176 | 180 | 176 | 180 | 93,000 | 3,495.15 |
| 1983-06-10 | 178 | 180 | 176 | 176 | 63,000 | 3,417.48 |
| 1983-06-09 | 179 | 179 | 178 | 178 | 19,000 | 3,456.31 |
| 1983-06-08 | 177 | 180 | 176 | 180 | 64,000 | 3,495.15 |
| 1983-06-07 | 181 | 181 | 175 | 176 | 245,000 | 3,417.48 |
| 1983-06-06 | 181 | 182 | 180 | 181 | 132,000 | 3,514.56 |
| 1983-06-04 | 181 | 182 | 180 | 180 | 91,000 | 3,495.15 |
| 1983-06-03 | 181 | 182 | 181 | 182 | 119,000 | 3,533.98 |
| 1983-06-02 | 181 | 182 | 181 | 181 | 180,000 | 3,514.56 |
| 1983-06-01 | 182 | 183 | 181 | 181 | 103,000 | 3,514.56 |
| 1983-05-31 | 183 | 185 | 182 | 182 | 98,000 | 3,533.98 |
| 1983-05-30 | 185 | 189 | 183 | 183 | 84,000 | 3,553.40 |
| 1983-05-28 | 186 | 186 | 184 | 184 | 206,000 | 3,572.82 |
| 1983-05-27 | 187 | 187 | 186 | 186 | 75,000 | 3,611.65 |
| 1983-05-26 | 186 | 190 | 186 | 186 | 190,000 | 3,611.65 |
| 1983-05-25 | 186 | 188 | 186 | 186 | 176,000 | 3,611.65 |
| 1983-05-24 | 190 | 190 | 187 | 188 | 132,000 | 3,650.49 |
| 1983-05-23 | 190 | 191 | 186 | 187 | 170,000 | 3,631.07 |
| 1983-05-20 | 192 | 192 | 190 | 190 | 318,000 | 3,689.32 |
| 1983-05-19 | 196 | 197 | 192 | 192 | 347,000 | 3,728.16 |
| 1983-05-18 | 198 | 200 | 197 | 197 | 135,000 | 3,825.24 |
| 1983-05-17 | 197 | 198 | 197 | 197 | 92,000 | 3,825.24 |
| 1983-05-16 | 197 | 198 | 197 | 197 | 85,000 | 3,825.24 |
| 1983-05-14 | 198 | 200 | 197 | 197 | 133,000 | 3,825.24 |
| 1983-05-13 | 199 | 200 | 197 | 198 | 262,000 | 3,844.66 |
| 1983-05-12 | 200 | 200 | 198 | 200 | 153,000 | 3,883.50 |
| 1983-05-11 | 197 | 200 | 196 | 200 | 137,000 | 3,883.50 |
| 1983-05-10 | 197 | 198 | 197 | 197 | 145,000 | 3,825.24 |
| 1983-05-09 | 200 | 201 | 198 | 198 | 228,000 | 3,844.66 |
| 1983-05-07 | 203 | 205 | 200 | 200 | 148,000 | 3,883.50 |
| 1983-05-06 | 203 | 205 | 202 | 203 | 123,000 | 3,941.75 |
| 1983-05-04 | 207 | 207 | 203 | 203 | 182,000 | 3,941.75 |
| 1983-05-02 | 204 | 208 | 204 | 205 | 80,000 | 3,980.58 |
| 1983-04-30 | 205 | 209 | 203 | 204 | 226,000 | 3,961.17 |
| 1983-04-28 | 210 | 211 | 207 | 207 | 246,000 | 4,019.42 |
| 1983-04-27 | 218 | 219 | 210 | 212 | 476,000 | 4,116.50 |
| 1983-04-26 | 223 | 227 | 216 | 220 | 2,409,999 | 4,271.84 |
| 1983-04-25 | 208 | 218 | 208 | 218 | 943,000 | 4,233.01 |
| 1983-04-23 | 199 | 209 | 199 | 207 | 368,000 | 4,019.42 |
| 1983-04-22 | 196 | 200 | 196 | 200 | 71,000 | 3,883.50 |
| 1983-04-21 | 196 | 200 | 195 | 196 | 185,000 | 3,805.83 |
| 1983-04-20 | 196 | 198 | 196 | 196 | 70,000 | 3,805.83 |
| 1983-04-19 | 200 | 200 | 196 | 197 | 139,000 | 3,825.24 |
| 1983-04-18 | 198 | 203 | 198 | 201 | 113,000 | 3,902.91 |
| 1983-04-15 | 196 | 197 | 195 | 196 | 153,000 | 3,805.83 |
| 1983-04-14 | 196 | 197 | 195 | 196 | 94,000 | 3,805.83 |
| 1983-04-13 | 196 | 197 | 195 | 195 | 114,000 | 3,786.41 |
| 1983-04-12 | 198 | 200 | 197 | 197 | 89,000 | 3,825.24 |
| 1983-04-11 | 203 | 203 | 199 | 199 | 53,000 | 3,864.08 |
| 1983-04-09 | 200 | 204 | 198 | 199 | 102,000 | 3,864.08 |
| 1983-04-08 | 200 | 202 | 199 | 200 | 169,000 | 3,883.50 |
| 1983-04-07 | 200 | 204 | 199 | 199 | 122,000 | 3,864.08 |
| 1983-04-06 | 199 | 200 | 198 | 199 | 81,000 | 3,864.08 |
| 1983-04-05 | 202 | 203 | 199 | 199 | 143,000 | 3,864.08 |
| 1983-04-04 | 201 | 204 | 200 | 204 | 135,000 | 3,961.17 |
| 1983-04-02 | 205 | 206 | 200 | 202 | 140,000 | 3,922.33 |
| 1983-04-01 | 196 | 204 | 195 | 204 | 322,000 | 3,961.17 |
| 1983-03-31 | 203 | 204 | 201 | 201 | 184,000 | 3,902.91 |
| 1983-03-30 | 206 | 208 | 205 | 205 | 168,000 | 3,980.58 |
| 1983-03-29 | 205 | 209 | 205 | 205 | 350,000 | 3,980.58 |
| 1983-03-28 | 204 | 205 | 200 | 202 | 227,000 | 3,922.33 |
| 1983-03-26 | 192 | 198 | 192 | 197 | 302,000 | 3,825.24 |
| 1983-03-25 | 199 | 200 | 192 | 192 | 256,000 | 3,728.16 |
| 1983-03-24 | 203 | 203 | 199 | 199 | 159,000 | 3,864.08 |
| 1983-03-23 | 205 | 205 | 202 | 205 | 273,000 | 3,980.58 |
| 1983-03-22 | 202 | 203 | 198 | 203 | 248,000 | 3,941.75 |
| 1983-03-18 | 192 | 198 | 192 | 198 | 201,000 | 3,844.66 |
| 1983-03-17 | 198 | 198 | 190 | 194 | 427,000 | 3,766.99 |
| 1983-03-16 | 200 | 203 | 195 | 195 | 491,000 | 3,786.41 |
| 1983-03-15 | 205 | 205 | 203 | 203 | 205,000 | 3,941.75 |
| 1983-03-14 | 205 | 210 | 205 | 205 | 152,000 | 3,980.58 |
| 1983-03-12 | 205 | 206 | 205 | 206 | 235,000 | 4,000 |
| 1983-03-11 | 205 | 206 | 204 | 204 | 411,000 | 3,961.17 |
| 1983-03-10 | 209 | 209 | 206 | 206 | 245,000 | 4,000 |
| 1983-03-09 | 208 | 210 | 207 | 209 | 125,000 | 4,058.25 |
| 1983-03-08 | 206 | 211 | 206 | 211 | 271,000 | 4,097.09 |
| 1983-03-07 | 207 | 208 | 206 | 206 | 234,000 | 4,000 |
| 1983-03-05 | 207 | 209 | 205 | 205 | 468,000 | 3,980.58 |
| 1983-03-04 | 210 | 211 | 206 | 210 | 674,000 | 4,077.67 |
| 1983-03-03 | 215 | 218 | 210 | 211 | 552,000 | 4,097.09 |
| 1983-03-02 | 219 | 220 | 214 | 214 | 582,000 | 4,155.34 |
| 1983-03-01 | 228 | 230 | 211 | 214 | 2,612,999 | 4,155.34 |
| 1983-02-28 | 211 | 223 | 210 | 218 | 1,136,000 | 4,233.01 |
| 1983-02-26 | 205 | 208 | 204 | 204 | 440,000 | 3,961.17 |
| 1983-02-25 | 212 | 212 | 205 | 205 | 693,000 | 3,980.58 |
| 1983-02-24 | 214 | 215 | 210 | 211 | 347,000 | 4,097.09 |
| 1983-02-23 | 210 | 219 | 209 | 214 | 599,000 | 4,155.34 |
| 1983-02-22 | 217 | 218 | 209 | 214 | 596,000 | 4,155.34 |
| 1983-02-21 | 219 | 223 | 211 | 211 | 633,000 | 4,097.09 |
| 1983-02-18 | 223 | 226 | 215 | 215 | 1,285,000 | 4,174.76 |
| 1983-02-17 | 229 | 230 | 222 | 223 | 2,345,999 | 4,330.10 |
| 1983-02-16 | 222 | 232 | 216 | 230 | 3,263,999 | 4,466.02 |
| 1983-02-15 | 224 | 231 | 213 | 213 | 4,472,999 | 4,135.92 |
| 1983-02-14 | 207 | 230 | 206 | 228 | 3,305,999 | 4,427.18 |
| 1983-02-12 | 212 | 213 | 207 | 207 | 577,000 | 4,019.42 |
| 1983-02-10 | 213 | 213 | 203 | 210 | 1,401,000 | 4,077.67 |
| 1983-02-09 | 199 | 214 | 198 | 214 | 933,000 | 4,155.34 |
| 1983-02-08 | 200 | 202 | 198 | 198 | 651,000 | 3,844.66 |
| 1983-02-07 | 205 | 208 | 200 | 203 | 770,000 | 3,941.75 |
| 1983-02-05 | 208 | 210 | 202 | 204 | 931,000 | 3,961.17 |
| 1983-02-04 | 217 | 221 | 207 | 208 | 1,353,000 | 4,038.83 |
| 1983-02-03 | 218 | 222 | 212 | 212 | 2,767,999 | 4,116.50 |
| 1983-02-02 | 215 | 225 | 211 | 213 | 5,220,999 | 4,135.92 |
| 1983-02-01 | 216 | 216 | 208 | 209 | 2,864,999 | 4,058.25 |
| 1983-01-31 | 215 | 220 | 205 | 215 | 10,749,998 | 4,174.76 |
| 1983-01-29 | 183 | 193 | 183 | 193 | 2,487,999 | 3,747.57 |
| 1983-01-28 | 167 | 170 | 166 | 168 | 162,000 | 3,262.14 |
| 1983-01-27 | 170 | 170 | 166 | 167 | 198,000 | 3,242.72 |
| 1983-01-26 | 168 | 169 | 162 | 163 | 224,000 | 3,165.05 |
| 1983-01-25 | 166 | 169 | 165 | 166 | 134,000 | 3,223.30 |
| 1983-01-24 | 167 | 170 | 166 | 168 | 100,000 | 3,262.14 |
| 1983-01-22 | 168 | 171 | 168 | 168 | 164,000 | 3,262.14 |
| 1983-01-21 | 172 | 174 | 169 | 169 | 188,000 | 3,281.55 |
| 1983-01-20 | 174 | 174 | 171 | 171 | 109,000 | 3,320.39 |
| 1983-01-19 | 178 | 178 | 171 | 171 | 270,000 | 3,320.39 |
| 1983-01-18 | 184 | 184 | 175 | 175 | 805,000 | 3,398.06 |
| 1983-01-17 | 175 | 182 | 172 | 182 | 1,103,000 | 3,533.98 |
| 1983-01-14 | 170 | 171 | 168 | 170 | 489,000 | 3,300.97 |
| 1983-01-13 | 170 | 172 | 170 | 170 | 444,000 | 3,300.97 |
| 1983-01-12 | 174 | 174 | 169 | 169 | 303,000 | 3,281.55 |
| 1983-01-11 | 174 | 179 | 172 | 172 | 606,000 | 3,339.81 |
| 1983-01-10 | 170 | 174 | 170 | 173 | 280,000 | 3,359.22 |
| 1983-01-08 | 170 | 174 | 169 | 171 | 202,000 | 3,320.39 |
| 1983-01-07 | 172 | 175 | 169 | 169 | 365,000 | 3,281.55 |
| 1983-01-06 | 167 | 183 | 165 | 177 | 1,759,000 | 3,436.89 |
| 1983-01-05 | 167 | 167 | 163 | 167 | 151,000 | 3,242.72 |
| 1983-01-04 | 165 | 169 | 165 | 167 | 103,000 | 3,242.72 |
分割・併合履歴 ： [2014-07-29]1株→0.1株 [2001-02-28]1株→0.5株 [1990-03-27]1株→1.03株
