1820 西松建設(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 | 275 | 284 | 273 | 280 | 211,000 | 1,296.30 |
| 1983-12-27 | 273 | 274 | 272 | 272 | 122,000 | 1,259.26 |
| 1983-12-26 | 271 | 274 | 271 | 271 | 137,000 | 1,254.63 |
| 1983-12-24 | 271 | 275 | 270 | 270 | 74,000 | 1,250 |
| 1983-12-23 | 273 | 273 | 271 | 271 | 74,000 | 1,254.63 |
| 1983-12-22 | 274 | 274 | 267 | 273 | 119,000 | 1,263.89 |
| 1983-12-21 | 267 | 275 | 267 | 275 | 130,000 | 1,273.15 |
| 1983-12-20 | 267 | 270 | 266 | 267 | 88,000 | 1,236.11 |
| 1983-12-19 | 266 | 267 | 265 | 266 | 89,000 | 1,231.48 |
| 1983-12-17 | 266 | 266 | 266 | 266 | 47,000 | 1,231.48 |
| 1983-12-16 | 267 | 267 | 265 | 265 | 252,000 | 1,226.85 |
| 1983-12-15 | 268 | 270 | 267 | 267 | 87,000 | 1,236.11 |
| 1983-12-14 | 270 | 272 | 268 | 268 | 57,000 | 1,240.74 |
| 1983-12-13 | 270 | 270 | 270 | 270 | 98,000 | 1,250 |
| 1983-12-12 | 274 | 274 | 270 | 270 | 203,000 | 1,250 |
| 1983-12-09 | 270 | 274 | 270 | 274 | 64,000 | 1,268.52 |
| 1983-12-08 | 271 | 271 | 270 | 270 | 66,000 | 1,250 |
| 1983-12-07 | 272 | 275 | 271 | 271 | 39,000 | 1,254.63 |
| 1983-12-06 | 272 | 273 | 272 | 272 | 41,000 | 1,259.26 |
| 1983-12-05 | 272 | 275 | 271 | 271 | 52,000 | 1,254.63 |
| 1983-12-03 | 275 | 275 | 270 | 270 | 137,000 | 1,250 |
| 1983-12-02 | 275 | 276 | 275 | 275 | 62,000 | 1,273.15 |
| 1983-12-01 | 278 | 278 | 275 | 275 | 45,000 | 1,273.15 |
| 1983-11-30 | 279 | 279 | 275 | 275 | 358,000 | 1,273.15 |
| 1983-11-29 | 279 | 280 | 278 | 280 | 54,000 | 1,296.30 |
| 1983-11-28 | 280 | 280 | 280 | 280 | 83,000 | 1,296.30 |
| 1983-11-26 | 280 | 280 | 280 | 280 | 74,000 | 1,296.30 |
| 1983-11-25 | 279 | 280 | 279 | 280 | 53,000 | 1,296.30 |
| 1983-11-24 | 280 | 280 | 280 | 280 | 91,000 | 1,296.30 |
| 1983-11-22 | 280 | 280 | 280 | 280 | 163,000 | 1,296.30 |
| 1983-11-21 | 280 | 280 | 279 | 280 | 238,000 | 1,296.30 |
| 1983-11-19 | 280 | 283 | 280 | 282 | 181,000 | 1,305.56 |
| 1983-11-18 | 276 | 276 | 275 | 275 | 90,000 | 1,273.15 |
| 1983-11-17 | 277 | 277 | 276 | 276 | 33,000 | 1,277.78 |
| 1983-11-16 | 276 | 280 | 276 | 280 | 45,000 | 1,296.30 |
| 1983-11-15 | 280 | 280 | 275 | 276 | 120,000 | 1,277.78 |
| 1983-11-14 | 276 | 278 | 275 | 275 | 98,000 | 1,273.15 |
| 1983-11-11 | 278 | 278 | 276 | 276 | 78,000 | 1,277.78 |
| 1983-11-10 | 282 | 282 | 278 | 278 | 197,000 | 1,287.04 |
| 1983-11-09 | 279 | 285 | 279 | 280 | 52,000 | 1,296.30 |
| 1983-11-08 | 281 | 285 | 280 | 280 | 68,000 | 1,296.30 |
| 1983-11-07 | 278 | 280 | 278 | 279 | 45,000 | 1,291.67 |
| 1983-11-05 | 279 | 279 | 278 | 278 | 26,000 | 1,287.04 |
| 1983-11-04 | 278 | 280 | 278 | 279 | 46,000 | 1,291.67 |
| 1983-11-01 | 280 | 281 | 278 | 278 | 51,000 | 1,287.04 |
| 1983-10-31 | 278 | 280 | 278 | 278 | 38,000 | 1,287.04 |
| 1983-10-29 | 281 | 281 | 276 | 276 | 38,000 | 1,277.78 |
| 1983-10-28 | 281 | 282 | 275 | 281 | 146,000 | 1,300.93 |
| 1983-10-27 | 284 | 284 | 280 | 280 | 108,000 | 1,296.30 |
| 1983-10-26 | 282 | 284 | 282 | 282 | 68,000 | 1,305.56 |
| 1983-10-25 | 280 | 284 | 280 | 281 | 64,000 | 1,300.93 |
| 1983-10-24 | 281 | 285 | 280 | 282 | 58,000 | 1,305.56 |
| 1983-10-22 | 282 | 285 | 281 | 283 | 98,000 | 1,310.19 |
| 1983-10-21 | 291 | 292 | 285 | 285 | 275,000 | 1,319.44 |
| 1983-10-20 | 295 | 297 | 292 | 292 | 204,000 | 1,351.85 |
| 1983-10-19 | 298 | 298 | 290 | 294 | 244,000 | 1,361.11 |
| 1983-10-18 | 302 | 302 | 287 | 296 | 1,386,000 | 1,370.37 |
| 1983-10-17 | 300 | 304 | 298 | 304 | 1,411,000 | 1,407.41 |
| 1983-10-15 | 295 | 297 | 293 | 297 | 440,000 | 1,375 |
| 1983-10-14 | 291 | 295 | 286 | 288 | 461,000 | 1,333.33 |
| 1983-10-13 | 290 | 298 | 288 | 288 | 505,000 | 1,333.33 |
| 1983-10-12 | 280 | 286 | 280 | 286 | 89,000 | 1,324.07 |
| 1983-10-11 | 280 | 280 | 280 | 280 | 85,000 | 1,296.30 |
| 1983-10-07 | 284 | 286 | 280 | 285 | 108,000 | 1,319.44 |
| 1983-10-06 | 276 | 280 | 276 | 277 | 176,000 | 1,282.41 |
| 1983-10-05 | 276 | 280 | 276 | 277 | 90,000 | 1,282.41 |
| 1983-10-04 | 285 | 288 | 276 | 276 | 105,000 | 1,277.78 |
| 1983-10-03 | 275 | 290 | 272 | 286 | 192,000 | 1,324.07 |
| 1983-10-01 | 273 | 275 | 273 | 275 | 153,000 | 1,273.15 |
| 1983-09-30 | 273 | 279 | 272 | 275 | 152,000 | 1,273.15 |
| 1983-09-29 | 272 | 275 | 272 | 275 | 101,000 | 1,273.15 |
| 1983-09-28 | 273 | 274 | 272 | 272 | 133,000 | 1,259.26 |
| 1983-09-27 | 272 | 275 | 272 | 272 | 67,000 | 1,259.26 |
| 1983-09-26 | 273 | 275 | 273 | 275 | 68,000 | 1,273.15 |
| 1983-09-24 | 273 | 275 | 271 | 271 | 70,000 | 1,254.63 |
| 1983-09-22 | 272 | 275 | 271 | 271 | 120,000 | 1,254.63 |
| 1983-09-21 | 271 | 280 | 271 | 275 | 62,000 | 1,273.15 |
| 1983-09-20 | 270 | 270 | 268 | 270 | 200,000 | 1,250 |
| 1983-09-19 | 276 | 276 | 269 | 269 | 125,000 | 1,245.37 |
| 1983-09-17 | 276 | 276 | 274 | 276 | 164,000 | 1,277.78 |
| 1983-09-16 | 280 | 280 | 275 | 276 | 102,000 | 1,277.78 |
| 1983-09-14 | 281 | 283 | 274 | 274 | 176,000 | 1,268.52 |
| 1983-09-13 | 285 | 285 | 281 | 281 | 65,000 | 1,300.93 |
| 1983-09-12 | 290 | 290 | 281 | 282 | 507,000 | 1,305.56 |
| 1983-09-09 | 290 | 295 | 285 | 285 | 152,000 | 1,319.44 |
| 1983-09-08 | 304 | 304 | 285 | 285 | 860,000 | 1,319.44 |
| 1983-09-07 | 293 | 300 | 290 | 300 | 1,322,000 | 1,388.89 |
| 1983-09-06 | 284 | 295 | 283 | 285 | 325,000 | 1,319.44 |
| 1983-09-05 | 280 | 282 | 280 | 282 | 130,000 | 1,305.56 |
| 1983-09-03 | 280 | 281 | 280 | 280 | 197,000 | 1,296.30 |
| 1983-09-02 | 289 | 290 | 280 | 281 | 266,000 | 1,300.93 |
| 1983-09-01 | 287 | 290 | 286 | 290 | 445,000 | 1,342.59 |
| 1983-08-31 | 293 | 297 | 291 | 292 | 697,000 | 1,351.85 |
| 1983-08-30 | 280 | 294 | 278 | 291 | 633,000 | 1,347.22 |
| 1983-08-29 | 278 | 280 | 275 | 280 | 58,000 | 1,296.30 |
| 1983-08-27 | 286 | 286 | 275 | 275 | 194,000 | 1,273.15 |
| 1983-08-26 | 271 | 284 | 270 | 284 | 343,000 | 1,314.81 |
| 1983-08-25 | 271 | 272 | 270 | 272 | 87,000 | 1,259.26 |
| 1983-08-24 | 268 | 270 | 268 | 269 | 62,000 | 1,245.37 |
| 1983-08-23 | 268 | 270 | 267 | 268 | 76,000 | 1,240.74 |
| 1983-08-22 | 268 | 270 | 265 | 270 | 43,000 | 1,250 |
| 1983-08-20 | 267 | 270 | 265 | 270 | 75,000 | 1,250 |
| 1983-08-19 | 267 | 267 | 265 | 267 | 255,000 | 1,236.11 |
| 1983-08-18 | 269 | 270 | 267 | 267 | 40,000 | 1,236.11 |
| 1983-08-17 | 268 | 269 | 267 | 269 | 103,000 | 1,245.37 |
| 1983-08-16 | 268 | 270 | 267 | 267 | 69,000 | 1,236.11 |
| 1983-08-15 | 267 | 270 | 267 | 267 | 55,000 | 1,236.11 |
| 1983-08-12 | 267 | 268 | 267 | 268 | 31,000 | 1,240.74 |
| 1983-08-11 | 268 | 268 | 266 | 267 | 127,000 | 1,236.11 |
| 1983-08-10 | 268 | 269 | 267 | 268 | 81,000 | 1,240.74 |
| 1983-08-09 | 269 | 270 | 268 | 268 | 23,000 | 1,240.74 |
| 1983-08-08 | 271 | 272 | 270 | 270 | 38,000 | 1,250 |
| 1983-08-06 | 271 | 272 | 271 | 272 | 35,000 | 1,259.26 |
| 1983-08-05 | 273 | 275 | 270 | 271 | 45,000 | 1,254.63 |
| 1983-08-04 | 278 | 280 | 273 | 278 | 238,000 | 1,287.04 |
| 1983-08-03 | 271 | 278 | 271 | 278 | 344,000 | 1,287.04 |
| 1983-08-02 | 274 | 274 | 272 | 272 | 68,000 | 1,259.26 |
| 1983-08-01 | 274 | 275 | 271 | 274 | 48,000 | 1,268.52 |
| 1983-07-30 | 275 | 279 | 272 | 278 | 69,000 | 1,287.04 |
| 1983-07-29 | 274 | 280 | 272 | 279 | 127,000 | 1,291.67 |
| 1983-07-28 | 269 | 275 | 268 | 274 | 353,000 | 1,268.52 |
| 1983-07-27 | 267 | 268 | 267 | 268 | 100,000 | 1,240.74 |
| 1983-07-26 | 267 | 269 | 267 | 267 | 96,000 | 1,236.11 |
| 1983-07-25 | 268 | 269 | 267 | 267 | 142,000 | 1,236.11 |
| 1983-07-23 | 269 | 269 | 267 | 267 | 161,000 | 1,236.11 |
| 1983-07-22 | 268 | 269 | 267 | 269 | 85,000 | 1,245.37 |
| 1983-07-21 | 268 | 269 | 267 | 267 | 139,000 | 1,236.11 |
| 1983-07-20 | 268 | 268 | 267 | 267 | 120,000 | 1,236.11 |
| 1983-07-19 | 267 | 268 | 266 | 267 | 54,000 | 1,236.11 |
| 1983-07-18 | 267 | 269 | 266 | 266 | 275,000 | 1,231.48 |
| 1983-07-15 | 269 | 269 | 268 | 269 | 65,000 | 1,245.37 |
| 1983-07-14 | 268 | 269 | 267 | 269 | 97,000 | 1,245.37 |
| 1983-07-13 | 271 | 271 | 267 | 267 | 271,000 | 1,236.11 |
| 1983-07-12 | 273 | 273 | 272 | 272 | 72,000 | 1,259.26 |
| 1983-07-11 | 272 | 275 | 271 | 274 | 115,000 | 1,268.52 |
| 1983-07-09 | 275 | 275 | 272 | 272 | 54,000 | 1,259.26 |
| 1983-07-08 | 276 | 276 | 273 | 274 | 90,000 | 1,268.52 |
| 1983-07-07 | 278 | 279 | 275 | 277 | 93,000 | 1,282.41 |
| 1983-07-06 | 275 | 279 | 271 | 279 | 264,000 | 1,291.67 |
| 1983-07-05 | 280 | 280 | 275 | 275 | 146,000 | 1,273.15 |
| 1983-07-04 | 274 | 284 | 274 | 282 | 136,000 | 1,305.56 |
| 1983-07-02 | 271 | 272 | 270 | 270 | 248,000 | 1,250 |
| 1983-07-01 | 267 | 271 | 265 | 270 | 68,000 | 1,250 |
| 1983-06-30 | 267 | 267 | 263 | 264 | 487,000 | 1,222.22 |
| 1983-06-29 | 270 | 270 | 267 | 267 | 196,000 | 1,236.11 |
| 1983-06-28 | 274 | 277 | 273 | 273 | 66,000 | 1,263.89 |
| 1983-06-27 | 273 | 276 | 272 | 275 | 96,000 | 1,273.15 |
| 1983-06-25 | 271 | 273 | 271 | 273 | 53,000 | 1,263.89 |
| 1983-06-24 | 271 | 274 | 271 | 271 | 134,000 | 1,254.63 |
| 1983-06-23 | 271 | 275 | 271 | 275 | 67,000 | 1,273.15 |
| 1983-06-22 | 270 | 275 | 270 | 275 | 285,000 | 1,273.15 |
| 1983-06-21 | 266 | 270 | 266 | 270 | 173,000 | 1,250 |
| 1983-06-20 | 267 | 267 | 264 | 265 | 326,000 | 1,226.85 |
| 1983-06-17 | 269 | 270 | 266 | 267 | 364,000 | 1,236.11 |
| 1983-06-16 | 272 | 273 | 269 | 269 | 887,000 | 1,245.37 |
| 1983-06-15 | 271 | 273 | 270 | 272 | 103,000 | 1,259.26 |
| 1983-06-14 | 272 | 272 | 270 | 270 | 30,000 | 1,250 |
| 1983-06-13 | 270 | 275 | 270 | 270 | 82,000 | 1,250 |
| 1983-06-11 | 270 | 272 | 270 | 270 | 95,000 | 1,250 |
| 1983-06-10 | 270 | 270 | 270 | 270 | 40,000 | 1,250 |
| 1983-06-09 | 270 | 272 | 270 | 270 | 105,000 | 1,250 |
| 1983-06-08 | 270 | 270 | 269 | 269 | 181,000 | 1,245.37 |
| 1983-06-07 | 272 | 272 | 268 | 270 | 546,000 | 1,250 |
| 1983-06-06 | 272 | 273 | 272 | 272 | 48,000 | 1,259.26 |
| 1983-06-04 | 273 | 275 | 272 | 272 | 52,000 | 1,259.26 |
| 1983-06-03 | 274 | 276 | 273 | 273 | 113,000 | 1,263.89 |
| 1983-06-02 | 275 | 276 | 271 | 271 | 512,000 | 1,254.63 |
| 1983-06-01 | 277 | 278 | 276 | 276 | 172,000 | 1,277.78 |
| 1983-05-31 | 278 | 279 | 278 | 279 | 106,000 | 1,291.67 |
| 1983-05-30 | 277 | 280 | 277 | 278 | 167,000 | 1,287.04 |
| 1983-05-28 | 279 | 280 | 278 | 280 | 93,000 | 1,296.30 |
| 1983-05-27 | 279 | 280 | 278 | 279 | 125,000 | 1,291.67 |
| 1983-05-26 | 279 | 280 | 279 | 279 | 146,000 | 1,291.67 |
| 1983-05-25 | 281 | 281 | 278 | 278 | 287,000 | 1,287.04 |
| 1983-05-24 | 282 | 284 | 280 | 281 | 39,000 | 1,300.93 |
| 1983-05-23 | 285 | 285 | 281 | 281 | 86,000 | 1,300.93 |
| 1983-05-20 | 282 | 284 | 280 | 281 | 265,000 | 1,300.93 |
| 1983-05-19 | 285 | 285 | 282 | 284 | 73,000 | 1,314.81 |
| 1983-05-18 | 285 | 285 | 283 | 285 | 185,000 | 1,319.44 |
| 1983-05-17 | 285 | 285 | 283 | 283 | 97,000 | 1,310.19 |
| 1983-05-16 | 285 | 286 | 285 | 285 | 77,000 | 1,319.44 |
| 1983-05-14 | 285 | 286 | 285 | 285 | 16,000 | 1,319.44 |
| 1983-05-13 | 286 | 288 | 285 | 286 | 82,000 | 1,324.07 |
| 1983-05-12 | 288 | 290 | 286 | 286 | 111,000 | 1,324.07 |
| 1983-05-11 | 286 | 290 | 286 | 288 | 129,000 | 1,333.33 |
| 1983-05-10 | 287 | 288 | 286 | 286 | 286,000 | 1,324.07 |
| 1983-05-09 | 290 | 291 | 286 | 291 | 48,000 | 1,347.22 |
| 1983-05-07 | 285 | 290 | 283 | 285 | 671,000 | 1,319.44 |
| 1983-05-06 | 290 | 290 | 287 | 287 | 72,000 | 1,328.70 |
| 1983-05-04 | 292 | 292 | 290 | 290 | 91,000 | 1,342.59 |
| 1983-05-02 | 294 | 295 | 292 | 293 | 165,000 | 1,356.48 |
| 1983-04-30 | 293 | 297 | 291 | 292 | 258,000 | 1,351.85 |
| 1983-04-28 | 292 | 294 | 290 | 293 | 170,000 | 1,356.48 |
| 1983-04-27 | 293 | 295 | 292 | 292 | 445,000 | 1,351.85 |
| 1983-04-26 | 299 | 303 | 298 | 298 | 558,000 | 1,379.63 |
| 1983-04-25 | 292 | 297 | 292 | 297 | 568,000 | 1,375 |
| 1983-04-23 | 287 | 300 | 286 | 300 | 325,000 | 1,388.89 |
| 1983-04-22 | 286 | 287 | 283 | 285 | 212,000 | 1,319.44 |
| 1983-04-21 | 285 | 286 | 284 | 286 | 267,000 | 1,324.07 |
| 1983-04-20 | 286 | 287 | 285 | 285 | 64,000 | 1,319.44 |
| 1983-04-19 | 284 | 287 | 284 | 286 | 132,000 | 1,324.07 |
| 1983-04-18 | 286 | 286 | 282 | 282 | 247,000 | 1,305.56 |
| 1983-04-15 | 285 | 286 | 284 | 286 | 298,000 | 1,324.07 |
| 1983-04-14 | 287 | 287 | 286 | 286 | 144,000 | 1,324.07 |
| 1983-04-13 | 286 | 287 | 285 | 285 | 146,000 | 1,319.44 |
| 1983-04-12 | 290 | 290 | 287 | 288 | 157,000 | 1,333.33 |
| 1983-04-11 | 291 | 293 | 286 | 287 | 360,000 | 1,328.70 |
| 1983-04-09 | 291 | 291 | 290 | 290 | 77,000 | 1,342.59 |
| 1983-04-08 | 293 | 295 | 291 | 291 | 111,000 | 1,347.22 |
| 1983-04-07 | 295 | 297 | 294 | 294 | 182,000 | 1,361.11 |
| 1983-04-06 | 296 | 298 | 295 | 295 | 210,000 | 1,365.74 |
| 1983-04-05 | 304 | 304 | 297 | 297 | 165,000 | 1,375 |
| 1983-04-04 | 304 | 305 | 301 | 305 | 300,000 | 1,412.04 |
| 1983-04-02 | 301 | 301 | 298 | 298 | 153,000 | 1,379.63 |
| 1983-04-01 | 298 | 302 | 297 | 301 | 390,000 | 1,393.52 |
| 1983-03-31 | 304 | 304 | 296 | 296 | 158,000 | 1,370.37 |
| 1983-03-30 | 305 | 305 | 300 | 302 | 275,000 | 1,398.15 |
| 1983-03-29 | 313 | 317 | 306 | 306 | 1,471,000 | 1,416.67 |
| 1983-03-28 | 298 | 305 | 296 | 305 | 612,000 | 1,412.04 |
| 1983-03-26 | 298 | 300 | 296 | 300 | 389,000 | 1,388.89 |
| 1983-03-25 | 295 | 298 | 295 | 298 | 321,000 | 1,379.63 |
| 1983-03-24 | 295 | 296 | 294 | 294 | 215,000 | 1,361.11 |
| 1983-03-23 | 300 | 300 | 295 | 295 | 391,000 | 1,365.74 |
| 1983-03-22 | 290 | 300 | 288 | 300 | 521,000 | 1,388.89 |
| 1983-03-18 | 282 | 287 | 281 | 286 | 428,000 | 1,324.07 |
| 1983-03-17 | 288 | 288 | 280 | 281 | 1,083,000 | 1,300.93 |
| 1983-03-16 | 290 | 290 | 287 | 288 | 267,000 | 1,333.33 |
| 1983-03-15 | 286 | 287 | 285 | 287 | 330,000 | 1,328.70 |
| 1983-03-14 | 287 | 289 | 286 | 287 | 136,000 | 1,328.70 |
| 1983-03-12 | 287 | 287 | 286 | 286 | 121,000 | 1,324.07 |
| 1983-03-11 | 290 | 292 | 286 | 287 | 206,000 | 1,328.70 |
| 1983-03-10 | 290 | 291 | 289 | 290 | 149,000 | 1,342.59 |
| 1983-03-09 | 290 | 294 | 290 | 292 | 175,000 | 1,351.85 |
| 1983-03-08 | 287 | 290 | 287 | 290 | 111,000 | 1,342.59 |
| 1983-03-07 | 285 | 287 | 284 | 286 | 190,000 | 1,324.07 |
| 1983-03-05 | 284 | 287 | 284 | 285 | 85,000 | 1,319.44 |
| 1983-03-04 | 284 | 287 | 283 | 283 | 195,000 | 1,310.19 |
| 1983-03-03 | 285 | 287 | 283 | 284 | 266,000 | 1,314.81 |
| 1983-03-02 | 292 | 292 | 286 | 286 | 243,000 | 1,324.07 |
| 1983-03-01 | 297 | 297 | 291 | 293 | 465,000 | 1,356.48 |
| 1983-02-28 | 288 | 296 | 283 | 293 | 437,000 | 1,356.48 |
| 1983-02-26 | 282 | 285 | 282 | 283 | 278,000 | 1,310.19 |
| 1983-02-25 | 280 | 281 | 280 | 280 | 421,000 | 1,296.30 |
| 1983-02-24 | 282 | 283 | 281 | 281 | 137,000 | 1,300.93 |
| 1983-02-23 | 284 | 285 | 283 | 283 | 97,000 | 1,310.19 |
| 1983-02-22 | 286 | 286 | 284 | 284 | 139,000 | 1,314.81 |
| 1983-02-21 | 286 | 289 | 286 | 286 | 105,000 | 1,324.07 |
| 1983-02-18 | 288 | 289 | 286 | 286 | 195,000 | 1,324.07 |
| 1983-02-17 | 287 | 290 | 285 | 289 | 174,000 | 1,337.96 |
| 1983-02-16 | 285 | 288 | 285 | 288 | 250,000 | 1,333.33 |
| 1983-02-15 | 286 | 288 | 284 | 285 | 261,000 | 1,319.44 |
| 1983-02-14 | 284 | 286 | 283 | 286 | 104,000 | 1,324.07 |
| 1983-02-12 | 283 | 285 | 281 | 283 | 77,000 | 1,310.19 |
| 1983-02-10 | 281 | 283 | 281 | 281 | 114,000 | 1,300.93 |
| 1983-02-09 | 282 | 283 | 281 | 281 | 139,000 | 1,300.93 |
| 1983-02-08 | 285 | 286 | 282 | 282 | 157,000 | 1,305.56 |
| 1983-02-07 | 287 | 287 | 285 | 287 | 27,000 | 1,328.70 |
| 1983-02-05 | 283 | 283 | 282 | 282 | 26,000 | 1,305.56 |
| 1983-02-04 | 283 | 283 | 280 | 281 | 136,000 | 1,300.93 |
| 1983-02-03 | 282 | 284 | 282 | 283 | 66,000 | 1,310.19 |
| 1983-02-02 | 282 | 286 | 281 | 282 | 102,000 | 1,305.56 |
| 1983-02-01 | 285 | 287 | 284 | 284 | 125,000 | 1,314.81 |
| 1983-01-31 | 289 | 290 | 285 | 285 | 121,000 | 1,319.44 |
| 1983-01-29 | 280 | 285 | 278 | 285 | 81,000 | 1,319.44 |
| 1983-01-28 | 276 | 280 | 276 | 278 | 169,000 | 1,287.04 |
| 1983-01-27 | 280 | 282 | 276 | 280 | 116,000 | 1,296.30 |
| 1983-01-26 | 279 | 283 | 279 | 282 | 111,000 | 1,305.56 |
| 1983-01-25 | 278 | 280 | 277 | 277 | 148,000 | 1,282.41 |
| 1983-01-24 | 279 | 283 | 278 | 279 | 91,000 | 1,291.67 |
| 1983-01-22 | 280 | 284 | 279 | 281 | 115,000 | 1,300.93 |
| 1983-01-21 | 284 | 284 | 281 | 281 | 120,000 | 1,300.93 |
| 1983-01-20 | 288 | 289 | 285 | 285 | 178,000 | 1,319.44 |
| 1983-01-19 | 290 | 290 | 285 | 289 | 164,000 | 1,337.96 |
| 1983-01-18 | 293 | 294 | 290 | 290 | 640,000 | 1,342.59 |
| 1983-01-17 | 285 | 290 | 283 | 290 | 374,000 | 1,342.59 |
| 1983-01-14 | 280 | 285 | 279 | 285 | 335,000 | 1,319.44 |
| 1983-01-13 | 280 | 281 | 278 | 281 | 270,000 | 1,300.93 |
| 1983-01-12 | 283 | 283 | 281 | 281 | 221,000 | 1,300.93 |
| 1983-01-11 | 283 | 287 | 283 | 283 | 306,000 | 1,310.19 |
| 1983-01-10 | 283 | 289 | 281 | 281 | 400,000 | 1,300.93 |
| 1983-01-08 | 283 | 285 | 282 | 283 | 170,000 | 1,310.19 |
| 1983-01-07 | 281 | 286 | 281 | 283 | 358,000 | 1,310.19 |
| 1983-01-06 | 277 | 282 | 277 | 280 | 568,000 | 1,296.30 |
| 1983-01-05 | 280 | 280 | 277 | 277 | 81,000 | 1,282.41 |
| 1983-01-04 | 280 | 280 | 279 | 280 | 88,000 | 1,296.30 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
