1815 鉄建建設(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 | 274 | 284 | 274 | 284 | 323,000 | 2,704.76 |
| 1983-12-27 | 265 | 269 | 262 | 269 | 235,000 | 2,561.90 |
| 1983-12-26 | 262 | 264 | 260 | 264 | 262,000 | 2,514.29 |
| 1983-12-24 | 263 | 270 | 261 | 266 | 101,000 | 2,533.33 |
| 1983-12-23 | 275 | 275 | 260 | 260 | 297,000 | 2,476.19 |
| 1983-12-22 | 256 | 272 | 255 | 269 | 366,000 | 2,561.90 |
| 1983-12-21 | 253 | 255 | 252 | 255 | 184,000 | 2,428.57 |
| 1983-12-20 | 251 | 255 | 250 | 252 | 112,000 | 2,400 |
| 1983-12-19 | 246 | 252 | 246 | 250 | 80,000 | 2,380.95 |
| 1983-12-17 | 250 | 252 | 250 | 251 | 50,000 | 2,390.48 |
| 1983-12-16 | 255 | 255 | 249 | 252 | 156,000 | 2,400 |
| 1983-12-15 | 253 | 255 | 250 | 250 | 136,000 | 2,380.95 |
| 1983-12-14 | 255 | 255 | 252 | 252 | 67,000 | 2,400 |
| 1983-12-13 | 256 | 260 | 252 | 255 | 85,000 | 2,428.57 |
| 1983-12-12 | 256 | 260 | 256 | 256 | 84,000 | 2,438.10 |
| 1983-12-09 | 255 | 257 | 250 | 255 | 121,000 | 2,428.57 |
| 1983-12-08 | 250 | 255 | 250 | 255 | 140,000 | 2,428.57 |
| 1983-12-07 | 251 | 255 | 250 | 250 | 179,000 | 2,380.95 |
| 1983-12-06 | 253 | 255 | 250 | 250 | 198,000 | 2,380.95 |
| 1983-12-05 | 252 | 255 | 252 | 252 | 83,000 | 2,400 |
| 1983-12-03 | 254 | 255 | 252 | 252 | 84,000 | 2,400 |
| 1983-12-02 | 259 | 259 | 255 | 256 | 96,000 | 2,438.10 |
| 1983-12-01 | 253 | 260 | 253 | 255 | 71,000 | 2,428.57 |
| 1983-11-30 | 252 | 253 | 252 | 252 | 64,000 | 2,400 |
| 1983-11-29 | 258 | 260 | 252 | 252 | 155,000 | 2,400 |
| 1983-11-28 | 263 | 265 | 258 | 258 | 115,000 | 2,457.14 |
| 1983-11-26 | 261 | 263 | 259 | 262 | 83,000 | 2,495.24 |
| 1983-11-25 | 265 | 265 | 260 | 260 | 107,000 | 2,476.19 |
| 1983-11-24 | 276 | 276 | 258 | 260 | 212,000 | 2,476.19 |
| 1983-11-22 | 260 | 271 | 258 | 271 | 128,000 | 2,580.95 |
| 1983-11-21 | 256 | 260 | 256 | 260 | 63,000 | 2,476.19 |
| 1983-11-19 | 255 | 260 | 255 | 259 | 69,000 | 2,466.67 |
| 1983-11-18 | 262 | 263 | 258 | 260 | 167,000 | 2,476.19 |
| 1983-11-17 | 262 | 265 | 260 | 260 | 111,000 | 2,476.19 |
| 1983-11-16 | 265 | 268 | 261 | 262 | 218,000 | 2,495.24 |
| 1983-11-15 | 275 | 275 | 268 | 268 | 70,000 | 2,552.38 |
| 1983-11-14 | 268 | 272 | 268 | 272 | 77,000 | 2,590.48 |
| 1983-11-11 | 272 | 273 | 265 | 268 | 141,000 | 2,552.38 |
| 1983-11-10 | 271 | 272 | 270 | 270 | 53,000 | 2,571.43 |
| 1983-11-09 | 273 | 275 | 271 | 271 | 68,000 | 2,580.95 |
| 1983-11-08 | 270 | 275 | 270 | 273 | 68,000 | 2,600 |
| 1983-11-07 | 273 | 273 | 270 | 270 | 68,000 | 2,571.43 |
| 1983-11-05 | 273 | 275 | 271 | 273 | 64,000 | 2,600 |
| 1983-11-04 | 272 | 272 | 271 | 272 | 70,000 | 2,590.48 |
| 1983-11-02 | 270 | 275 | 270 | 272 | 126,000 | 2,590.48 |
| 1983-11-01 | 275 | 280 | 268 | 271 | 224,000 | 2,580.95 |
| 1983-10-31 | 280 | 281 | 275 | 276 | 208,000 | 2,628.57 |
| 1983-10-29 | 284 | 284 | 280 | 281 | 59,000 | 2,676.19 |
| 1983-10-28 | 283 | 290 | 280 | 283 | 218,000 | 2,695.24 |
| 1983-10-27 | 281 | 286 | 281 | 286 | 74,000 | 2,723.81 |
| 1983-10-26 | 288 | 290 | 278 | 281 | 195,000 | 2,676.19 |
| 1983-10-25 | 285 | 292 | 285 | 288 | 164,000 | 2,742.86 |
| 1983-10-24 | 294 | 294 | 288 | 288 | 136,000 | 2,742.86 |
| 1983-10-22 | 300 | 300 | 294 | 294 | 116,000 | 2,800 |
| 1983-10-21 | 300 | 313 | 300 | 302 | 171,000 | 2,876.19 |
| 1983-10-20 | 300 | 310 | 300 | 300 | 117,000 | 2,857.14 |
| 1983-10-19 | 306 | 313 | 300 | 300 | 225,000 | 2,857.14 |
| 1983-10-18 | 314 | 315 | 305 | 307 | 260,000 | 2,923.81 |
| 1983-10-17 | 320 | 323 | 310 | 310 | 341,000 | 2,952.38 |
| 1983-10-15 | 314 | 319 | 313 | 315 | 212,000 | 3,000 |
| 1983-10-14 | 323 | 324 | 311 | 316 | 980,000 | 3,009.52 |
| 1983-10-13 | 320 | 323 | 297 | 298 | 700,000 | 2,838.10 |
| 1983-10-12 | 290 | 315 | 290 | 315 | 481,000 | 3,000 |
| 1983-10-11 | 292 | 295 | 290 | 290 | 127,000 | 2,761.90 |
| 1983-10-07 | 285 | 292 | 285 | 290 | 151,000 | 2,761.90 |
| 1983-10-06 | 291 | 294 | 290 | 290 | 180,000 | 2,761.90 |
| 1983-10-05 | 295 | 296 | 291 | 292 | 156,000 | 2,780.95 |
| 1983-10-04 | 304 | 308 | 292 | 293 | 348,000 | 2,790.48 |
| 1983-10-03 | 300 | 303 | 295 | 299 | 362,000 | 2,847.62 |
| 1983-10-01 | 290 | 295 | 290 | 295 | 221,000 | 2,809.52 |
| 1983-09-30 | 288 | 294 | 288 | 292 | 223,000 | 2,780.95 |
| 1983-09-29 | 292 | 303 | 288 | 289 | 295,000 | 2,752.38 |
| 1983-09-28 | 288 | 295 | 285 | 288 | 360,000 | 2,742.86 |
| 1983-09-27 | 283 | 290 | 281 | 290 | 368,000 | 2,761.90 |
| 1983-09-26 | 294 | 296 | 287 | 287 | 223,000 | 2,733.33 |
| 1983-09-24 | 286 | 294 | 286 | 294 | 110,000 | 2,800 |
| 1983-09-22 | 296 | 299 | 288 | 290 | 302,000 | 2,761.90 |
| 1983-09-21 | 299 | 305 | 292 | 292 | 598,000 | 2,780.95 |
| 1983-09-20 | 282 | 290 | 282 | 290 | 510,000 | 2,761.90 |
| 1983-09-19 | 304 | 304 | 280 | 286 | 542,000 | 2,723.81 |
| 1983-09-17 | 307 | 309 | 305 | 307 | 321,000 | 2,923.81 |
| 1983-09-16 | 320 | 320 | 310 | 310 | 353,000 | 2,952.38 |
| 1983-09-14 | 325 | 328 | 320 | 320 | 687,000 | 3,047.62 |
| 1983-09-13 | 321 | 327 | 310 | 318 | 885,000 | 3,028.57 |
| 1983-09-12 | 338 | 338 | 323 | 323 | 656,000 | 3,076.19 |
| 1983-09-09 | 349 | 350 | 325 | 338 | 1,013,000 | 3,219.05 |
| 1983-09-08 | 356 | 365 | 342 | 342 | 1,348,000 | 3,257.14 |
| 1983-09-07 | 360 | 370 | 351 | 351 | 1,498,000 | 3,342.86 |
| 1983-09-06 | 389 | 389 | 353 | 365 | 2,156,000 | 3,476.19 |
| 1983-09-05 | 342 | 394 | 341 | 382 | 4,044,000 | 3,638.10 |
| 1983-09-03 | 361 | 364 | 341 | 341 | 1,736,000 | 3,247.62 |
| 1983-09-02 | 387 | 387 | 360 | 361 | 2,395,000 | 3,438.10 |
| 1983-09-01 | 380 | 400 | 365 | 382 | 7,332,000 | 3,638.10 |
| 1983-08-31 | 385 | 406 | 373 | 376 | 14,997,999 | 3,580.95 |
| 1983-08-30 | 375 | 388 | 375 | 387 | 16,651,999 | 3,685.71 |
| 1983-08-29 | 305 | 313 | 290 | 308 | 4,882,000 | 2,933.33 |
| 1983-08-27 | 314 | 315 | 301 | 307 | 4,829,000 | 2,923.81 |
| 1983-08-26 | 255 | 325 | 255 | 319 | 11,423,999 | 3,038.10 |
| 1983-08-25 | 258 | 259 | 250 | 254 | 1,008,000 | 2,419.05 |
| 1983-08-24 | 242 | 255 | 242 | 255 | 875,000 | 2,428.57 |
| 1983-08-23 | 240 | 244 | 240 | 241 | 111,000 | 2,295.24 |
| 1983-08-22 | 236 | 240 | 236 | 240 | 176,000 | 2,285.71 |
| 1983-08-20 | 232 | 236 | 232 | 236 | 72,000 | 2,247.62 |
| 1983-08-19 | 231 | 235 | 231 | 235 | 112,000 | 2,238.10 |
| 1983-08-18 | 231 | 235 | 231 | 231 | 96,000 | 2,200 |
| 1983-08-17 | 231 | 232 | 230 | 231 | 172,000 | 2,200 |
| 1983-08-16 | 231 | 234 | 231 | 231 | 84,000 | 2,200 |
| 1983-08-15 | 236 | 236 | 231 | 231 | 69,000 | 2,200 |
| 1983-08-12 | 241 | 241 | 236 | 237 | 54,000 | 2,257.14 |
| 1983-08-11 | 236 | 237 | 236 | 237 | 20,000 | 2,257.14 |
| 1983-08-10 | 235 | 240 | 231 | 235 | 48,000 | 2,238.10 |
| 1983-08-09 | 231 | 232 | 231 | 231 | 74,000 | 2,200 |
| 1983-08-08 | 233 | 233 | 231 | 231 | 71,000 | 2,200 |
| 1983-08-06 | 235 | 235 | 233 | 233 | 30,000 | 2,219.05 |
| 1983-08-05 | 238 | 238 | 235 | 235 | 36,000 | 2,238.10 |
| 1983-08-04 | 238 | 239 | 237 | 237 | 94,000 | 2,257.14 |
| 1983-08-03 | 237 | 242 | 237 | 239 | 57,000 | 2,276.19 |
| 1983-08-02 | 246 | 247 | 240 | 240 | 80,000 | 2,285.71 |
| 1983-08-01 | 247 | 247 | 241 | 245 | 148,000 | 2,333.33 |
| 1983-07-30 | 246 | 247 | 242 | 247 | 86,000 | 2,352.38 |
| 1983-07-29 | 244 | 248 | 241 | 241 | 172,000 | 2,295.24 |
| 1983-07-28 | 242 | 247 | 237 | 243 | 155,000 | 2,314.29 |
| 1983-07-27 | 232 | 237 | 232 | 237 | 88,000 | 2,257.14 |
| 1983-07-26 | 230 | 235 | 230 | 231 | 181,000 | 2,200 |
| 1983-07-25 | 243 | 243 | 231 | 231 | 306,000 | 2,200 |
| 1983-07-23 | 248 | 249 | 242 | 243 | 242,000 | 2,314.29 |
| 1983-07-22 | 245 | 251 | 244 | 250 | 1,249,000 | 2,380.95 |
| 1983-07-21 | 241 | 248 | 240 | 245 | 587,000 | 2,333.33 |
| 1983-07-20 | 240 | 240 | 235 | 240 | 229,000 | 2,285.71 |
| 1983-07-19 | 232 | 237 | 232 | 235 | 62,000 | 2,238.10 |
| 1983-07-18 | 228 | 230 | 227 | 230 | 70,000 | 2,190.48 |
| 1983-07-15 | 228 | 230 | 228 | 228 | 53,000 | 2,171.43 |
| 1983-07-14 | 232 | 232 | 230 | 230 | 91,000 | 2,190.48 |
| 1983-07-13 | 234 | 236 | 232 | 233 | 66,000 | 2,219.05 |
| 1983-07-12 | 238 | 240 | 234 | 234 | 193,000 | 2,228.57 |
| 1983-07-11 | 239 | 239 | 238 | 238 | 56,000 | 2,266.67 |
| 1983-07-09 | 236 | 238 | 236 | 238 | 21,000 | 2,266.67 |
| 1983-07-08 | 236 | 242 | 233 | 236 | 135,000 | 2,247.62 |
| 1983-07-07 | 238 | 238 | 235 | 236 | 75,000 | 2,247.62 |
| 1983-07-06 | 240 | 240 | 235 | 238 | 98,000 | 2,266.67 |
| 1983-07-05 | 245 | 245 | 238 | 238 | 319,000 | 2,266.67 |
| 1983-07-04 | 237 | 245 | 235 | 244 | 514,000 | 2,323.81 |
| 1983-07-02 | 235 | 238 | 233 | 238 | 49,000 | 2,266.67 |
| 1983-07-01 | 230 | 235 | 230 | 235 | 46,000 | 2,238.10 |
| 1983-06-30 | 231 | 235 | 230 | 231 | 62,000 | 2,200 |
| 1983-06-29 | 233 | 233 | 228 | 230 | 55,000 | 2,190.48 |
| 1983-06-28 | 239 | 239 | 232 | 233 | 68,000 | 2,219.05 |
| 1983-06-27 | 238 | 240 | 237 | 237 | 111,000 | 2,257.14 |
| 1983-06-25 | 240 | 241 | 237 | 240 | 259,000 | 2,285.71 |
| 1983-06-24 | 233 | 244 | 233 | 240 | 617,000 | 2,285.71 |
| 1983-06-23 | 225 | 233 | 225 | 233 | 147,000 | 2,219.05 |
| 1983-06-22 | 221 | 223 | 221 | 223 | 52,000 | 2,123.81 |
| 1983-06-21 | 224 | 228 | 220 | 221 | 99,000 | 2,104.76 |
| 1983-06-20 | 221 | 224 | 220 | 224 | 58,000 | 2,133.33 |
| 1983-06-17 | 221 | 221 | 220 | 220 | 84,000 | 2,095.24 |
| 1983-06-16 | 222 | 222 | 221 | 221 | 39,000 | 2,104.76 |
| 1983-06-15 | 222 | 222 | 220 | 220 | 95,000 | 2,095.24 |
| 1983-06-14 | 221 | 221 | 219 | 221 | 55,000 | 2,104.76 |
| 1983-06-13 | 219 | 224 | 219 | 221 | 53,000 | 2,104.76 |
| 1983-06-11 | 220 | 220 | 219 | 219 | 27,000 | 2,085.71 |
| 1983-06-10 | 218 | 218 | 216 | 218 | 53,000 | 2,076.19 |
| 1983-06-09 | 218 | 220 | 216 | 216 | 29,000 | 2,057.14 |
| 1983-06-08 | 219 | 219 | 216 | 216 | 12,000 | 2,057.14 |
| 1983-06-07 | 219 | 219 | 216 | 216 | 33,000 | 2,057.14 |
| 1983-06-06 | 216 | 219 | 215 | 219 | 55,000 | 2,085.71 |
| 1983-06-04 | 217 | 219 | 215 | 219 | 29,000 | 2,085.71 |
| 1983-06-03 | 217 | 220 | 217 | 220 | 19,000 | 2,095.24 |
| 1983-06-02 | 221 | 221 | 215 | 215 | 56,000 | 2,047.62 |
| 1983-06-01 | 221 | 221 | 220 | 220 | 100,000 | 2,095.24 |
| 1983-05-31 | 220 | 223 | 220 | 223 | 41,000 | 2,123.81 |
| 1983-05-30 | 220 | 221 | 218 | 218 | 115,000 | 2,076.19 |
| 1983-05-28 | 221 | 221 | 220 | 220 | 52,000 | 2,095.24 |
| 1983-05-27 | 222 | 224 | 221 | 221 | 101,000 | 2,104.76 |
| 1983-05-26 | 222 | 222 | 221 | 221 | 68,000 | 2,104.76 |
| 1983-05-25 | 223 | 223 | 221 | 221 | 82,000 | 2,104.76 |
| 1983-05-24 | 223 | 224 | 222 | 223 | 34,000 | 2,123.81 |
| 1983-05-23 | 227 | 227 | 223 | 223 | 61,000 | 2,123.81 |
| 1983-05-20 | 227 | 227 | 227 | 227 | 18,000 | 2,161.90 |
| 1983-05-19 | 227 | 227 | 225 | 226 | 53,000 | 2,152.38 |
| 1983-05-18 | 228 | 228 | 227 | 227 | 81,000 | 2,161.90 |
| 1983-05-17 | 229 | 230 | 228 | 228 | 76,000 | 2,171.43 |
| 1983-05-16 | 228 | 230 | 228 | 228 | 26,000 | 2,171.43 |
| 1983-05-14 | 229 | 230 | 227 | 228 | 46,000 | 2,171.43 |
| 1983-05-13 | 235 | 235 | 226 | 227 | 65,000 | 2,161.90 |
| 1983-05-12 | 233 | 239 | 233 | 236 | 198,000 | 2,247.62 |
| 1983-05-11 | 233 | 233 | 230 | 231 | 139,000 | 2,200 |
| 1983-05-10 | 228 | 235 | 228 | 231 | 44,000 | 2,200 |
| 1983-05-09 | 229 | 229 | 228 | 228 | 61,000 | 2,171.43 |
| 1983-05-07 | 229 | 230 | 228 | 230 | 34,000 | 2,190.48 |
| 1983-05-06 | 228 | 230 | 228 | 228 | 61,000 | 2,171.43 |
| 1983-05-04 | 230 | 230 | 228 | 228 | 37,000 | 2,171.43 |
| 1983-05-02 | 230 | 231 | 227 | 229 | 59,000 | 2,180.95 |
| 1983-04-30 | 235 | 235 | 232 | 232 | 19,000 | 2,209.52 |
| 1983-04-28 | 235 | 237 | 235 | 235 | 52,000 | 2,238.10 |
| 1983-04-27 | 239 | 240 | 235 | 236 | 104,000 | 2,247.62 |
| 1983-04-26 | 240 | 241 | 238 | 238 | 264,000 | 2,266.67 |
| 1983-04-25 | 238 | 239 | 235 | 235 | 121,000 | 2,238.10 |
| 1983-04-23 | 229 | 235 | 228 | 235 | 74,000 | 2,238.10 |
| 1983-04-22 | 228 | 228 | 226 | 228 | 68,000 | 2,171.43 |
| 1983-04-21 | 229 | 229 | 226 | 228 | 45,000 | 2,171.43 |
| 1983-04-20 | 231 | 231 | 229 | 229 | 55,000 | 2,180.95 |
| 1983-04-19 | 232 | 235 | 231 | 234 | 87,000 | 2,228.57 |
| 1983-04-18 | 231 | 233 | 231 | 231 | 60,000 | 2,200 |
| 1983-04-15 | 232 | 232 | 231 | 231 | 33,000 | 2,200 |
| 1983-04-14 | 231 | 234 | 231 | 233 | 38,000 | 2,219.05 |
| 1983-04-13 | 232 | 232 | 231 | 231 | 44,000 | 2,200 |
| 1983-04-12 | 236 | 239 | 231 | 231 | 51,000 | 2,200 |
| 1983-04-11 | 235 | 240 | 234 | 236 | 41,000 | 2,247.62 |
| 1983-04-09 | 232 | 235 | 231 | 232 | 41,000 | 2,209.52 |
| 1983-04-08 | 234 | 235 | 230 | 230 | 55,000 | 2,190.48 |
| 1983-04-07 | 234 | 235 | 233 | 234 | 37,000 | 2,228.57 |
| 1983-04-06 | 234 | 236 | 233 | 235 | 34,000 | 2,238.10 |
| 1983-04-05 | 235 | 236 | 235 | 235 | 60,000 | 2,238.10 |
| 1983-04-04 | 234 | 235 | 234 | 235 | 63,000 | 2,238.10 |
| 1983-04-02 | 233 | 234 | 233 | 234 | 30,000 | 2,228.57 |
| 1983-04-01 | 232 | 235 | 231 | 234 | 60,000 | 2,228.57 |
| 1983-03-31 | 239 | 239 | 233 | 236 | 19,000 | 2,247.62 |
| 1983-03-30 | 237 | 240 | 235 | 240 | 54,000 | 2,285.71 |
| 1983-03-29 | 238 | 242 | 236 | 236 | 101,000 | 2,247.62 |
| 1983-03-28 | 238 | 244 | 231 | 240 | 71,000 | 2,285.71 |
| 1983-03-26 | 233 | 245 | 232 | 245 | 291,000 | 2,333.33 |
| 1983-03-25 | 240 | 240 | 233 | 235 | 101,000 | 2,238.10 |
| 1983-03-24 | 240 | 241 | 239 | 239 | 55,000 | 2,276.19 |
| 1983-03-23 | 245 | 245 | 240 | 241 | 146,000 | 2,295.24 |
| 1983-03-22 | 235 | 243 | 233 | 243 | 119,000 | 2,314.29 |
| 1983-03-18 | 234 | 235 | 233 | 235 | 40,000 | 2,238.10 |
| 1983-03-17 | 235 | 235 | 231 | 231 | 90,000 | 2,200 |
| 1983-03-16 | 234 | 237 | 234 | 235 | 71,000 | 2,238.10 |
| 1983-03-15 | 240 | 240 | 236 | 239 | 75,000 | 2,276.19 |
| 1983-03-14 | 236 | 240 | 236 | 240 | 99,000 | 2,285.71 |
| 1983-03-12 | 235 | 238 | 235 | 238 | 78,000 | 2,266.67 |
| 1983-03-11 | 233 | 234 | 233 | 233 | 76,000 | 2,219.05 |
| 1983-03-10 | 232 | 233 | 231 | 231 | 90,000 | 2,200 |
| 1983-03-09 | 233 | 235 | 233 | 233 | 57,000 | 2,219.05 |
| 1983-03-08 | 240 | 240 | 232 | 232 | 184,000 | 2,209.52 |
| 1983-03-07 | 243 | 243 | 239 | 240 | 99,000 | 2,285.71 |
| 1983-03-05 | 238 | 244 | 238 | 238 | 88,000 | 2,266.67 |
| 1983-03-04 | 236 | 241 | 236 | 241 | 104,000 | 2,295.24 |
| 1983-03-03 | 238 | 240 | 235 | 236 | 177,000 | 2,247.62 |
| 1983-03-02 | 242 | 242 | 234 | 238 | 134,000 | 2,266.67 |
| 1983-03-01 | 247 | 248 | 237 | 237 | 313,000 | 2,257.14 |
| 1983-02-28 | 240 | 250 | 240 | 245 | 512,000 | 2,333.33 |
| 1983-02-26 | 241 | 245 | 238 | 239 | 121,000 | 2,276.19 |
| 1983-02-25 | 237 | 243 | 235 | 243 | 190,000 | 2,314.29 |
| 1983-02-24 | 230 | 233 | 230 | 232 | 90,000 | 2,209.52 |
| 1983-02-23 | 231 | 232 | 228 | 229 | 277,000 | 2,180.95 |
| 1983-02-22 | 230 | 233 | 230 | 231 | 57,000 | 2,200 |
| 1983-02-21 | 245 | 245 | 234 | 234 | 114,000 | 2,228.57 |
| 1983-02-18 | 247 | 247 | 240 | 241 | 251,000 | 2,295.24 |
| 1983-02-17 | 241 | 254 | 240 | 250 | 1,794,000 | 2,380.95 |
| 1983-02-16 | 234 | 238 | 234 | 238 | 302,000 | 2,266.67 |
| 1983-02-15 | 230 | 239 | 227 | 234 | 319,000 | 2,228.57 |
| 1983-02-14 | 225 | 232 | 223 | 226 | 138,000 | 2,152.38 |
| 1983-02-12 | 223 | 225 | 223 | 225 | 65,000 | 2,142.86 |
| 1983-02-10 | 221 | 225 | 220 | 220 | 82,000 | 2,095.24 |
| 1983-02-09 | 230 | 232 | 225 | 225 | 124,000 | 2,142.86 |
| 1983-02-08 | 230 | 233 | 229 | 233 | 179,000 | 2,219.05 |
| 1983-02-07 | 227 | 234 | 227 | 234 | 100,000 | 2,228.57 |
| 1983-02-05 | 228 | 228 | 226 | 226 | 50,000 | 2,152.38 |
| 1983-02-04 | 221 | 227 | 221 | 225 | 130,000 | 2,142.86 |
| 1983-02-03 | 227 | 229 | 222 | 229 | 57,000 | 2,180.95 |
| 1983-02-02 | 221 | 222 | 221 | 222 | 22,000 | 2,114.29 |
| 1983-02-01 | 229 | 229 | 220 | 221 | 85,000 | 2,104.76 |
| 1983-01-31 | 229 | 230 | 228 | 229 | 137,000 | 2,180.95 |
| 1983-01-29 | 226 | 227 | 222 | 227 | 148,000 | 2,161.90 |
| 1983-01-28 | 217 | 221 | 217 | 221 | 75,000 | 2,104.76 |
| 1983-01-27 | 217 | 217 | 217 | 217 | 50,000 | 2,066.67 |
| 1983-01-26 | 218 | 218 | 215 | 216 | 39,000 | 2,057.14 |
| 1983-01-25 | 221 | 221 | 218 | 218 | 116,000 | 2,076.19 |
| 1983-01-24 | 224 | 224 | 222 | 222 | 19,000 | 2,114.29 |
| 1983-01-22 | 225 | 226 | 222 | 222 | 48,000 | 2,114.29 |
| 1983-01-21 | 226 | 227 | 225 | 226 | 45,000 | 2,152.38 |
| 1983-01-20 | 229 | 229 | 225 | 225 | 52,000 | 2,142.86 |
| 1983-01-19 | 234 | 235 | 230 | 230 | 179,000 | 2,190.48 |
| 1983-01-18 | 240 | 240 | 232 | 233 | 441,000 | 2,219.05 |
| 1983-01-17 | 236 | 238 | 235 | 237 | 351,000 | 2,257.14 |
| 1983-01-14 | 225 | 242 | 224 | 239 | 1,144,000 | 2,276.19 |
| 1983-01-13 | 222 | 225 | 219 | 224 | 243,000 | 2,133.33 |
| 1983-01-12 | 225 | 225 | 222 | 222 | 231,000 | 2,114.29 |
| 1983-01-11 | 217 | 224 | 217 | 222 | 285,000 | 2,114.29 |
| 1983-01-10 | 211 | 215 | 211 | 214 | 85,000 | 2,038.10 |
| 1983-01-08 | 210 | 213 | 210 | 213 | 73,000 | 2,028.57 |
| 1983-01-07 | 214 | 214 | 212 | 212 | 72,000 | 2,019.05 |
| 1983-01-06 | 210 | 213 | 208 | 211 | 40,000 | 2,009.52 |
| 1983-01-05 | 208 | 209 | 207 | 207 | 28,000 | 1,971.43 |
| 1983-01-04 | 207 | 213 | 207 | 208 | 42,000 | 1,980.95 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
