1833 (株)奥村組 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 | 351 | 357 | 351 | 351 | 58,000 | 1,522.64 |
| 1983-12-27 | 351 | 352 | 345 | 350 | 97,000 | 1,518.31 |
| 1983-12-26 | 341 | 350 | 341 | 350 | 23,000 | 1,518.31 |
| 1983-12-24 | 340 | 342 | 338 | 342 | 38,000 | 1,483.60 |
| 1983-12-23 | 339 | 340 | 339 | 340 | 87,000 | 1,474.93 |
| 1983-12-22 | 336 | 340 | 335 | 338 | 160,000 | 1,466.25 |
| 1983-12-21 | 337 | 337 | 335 | 336 | 139,000 | 1,457.57 |
| 1983-12-20 | 335 | 340 | 335 | 337 | 107,000 | 1,461.91 |
| 1983-12-19 | 336 | 337 | 335 | 335 | 95,000 | 1,453.24 |
| 1983-12-17 | 337 | 337 | 336 | 336 | 59,000 | 1,457.57 |
| 1983-12-16 | 338 | 340 | 337 | 337 | 72,000 | 1,461.91 |
| 1983-12-15 | 338 | 340 | 337 | 338 | 102,000 | 1,466.25 |
| 1983-12-14 | 338 | 340 | 337 | 339 | 32,000 | 1,470.59 |
| 1983-12-13 | 335 | 338 | 335 | 336 | 70,000 | 1,457.57 |
| 1983-12-12 | 338 | 340 | 335 | 335 | 352,000 | 1,453.24 |
| 1983-12-09 | 338 | 340 | 338 | 338 | 53,000 | 1,466.25 |
| 1983-12-08 | 340 | 341 | 338 | 338 | 50,000 | 1,466.25 |
| 1983-12-07 | 338 | 340 | 338 | 340 | 83,000 | 1,474.93 |
| 1983-12-06 | 338 | 341 | 338 | 338 | 61,000 | 1,466.25 |
| 1983-12-05 | 340 | 341 | 338 | 339 | 73,000 | 1,470.59 |
| 1983-12-03 | 338 | 340 | 338 | 340 | 41,000 | 1,474.93 |
| 1983-12-02 | 336 | 340 | 336 | 338 | 92,000 | 1,466.25 |
| 1983-12-01 | 341 | 341 | 340 | 340 | 151,000 | 1,474.93 |
| 1983-11-30 | 342 | 342 | 341 | 342 | 67,000 | 1,483.60 |
| 1983-11-29 | 341 | 342 | 341 | 342 | 33,000 | 1,483.60 |
| 1983-11-28 | 342 | 343 | 341 | 341 | 101,000 | 1,479.26 |
| 1983-11-26 | 342 | 342 | 341 | 341 | 27,000 | 1,479.26 |
| 1983-11-25 | 343 | 345 | 342 | 342 | 49,000 | 1,483.60 |
| 1983-11-24 | 342 | 348 | 342 | 342 | 78,000 | 1,483.60 |
| 1983-11-22 | 342 | 343 | 342 | 342 | 30,000 | 1,483.60 |
| 1983-11-21 | 342 | 342 | 342 | 342 | 43,000 | 1,483.60 |
| 1983-11-19 | 341 | 346 | 341 | 341 | 79,000 | 1,479.26 |
| 1983-11-18 | 345 | 346 | 341 | 341 | 97,000 | 1,479.26 |
| 1983-11-17 | 345 | 350 | 345 | 345 | 100,000 | 1,496.62 |
| 1983-11-16 | 350 | 350 | 345 | 346 | 175,000 | 1,500.95 |
| 1983-11-15 | 349 | 350 | 349 | 350 | 71,000 | 1,518.31 |
| 1983-11-14 | 349 | 349 | 348 | 349 | 85,000 | 1,513.97 |
| 1983-11-11 | 350 | 350 | 348 | 348 | 94,000 | 1,509.63 |
| 1983-11-10 | 351 | 351 | 350 | 350 | 53,000 | 1,518.31 |
| 1983-11-09 | 352 | 355 | 351 | 351 | 35,000 | 1,522.64 |
| 1983-11-08 | 352 | 355 | 352 | 353 | 81,000 | 1,531.32 |
| 1983-11-07 | 353 | 353 | 350 | 350 | 50,000 | 1,518.31 |
| 1983-11-05 | 345 | 355 | 345 | 350 | 71,000 | 1,518.31 |
| 1983-11-04 | 350 | 351 | 350 | 350 | 74,000 | 1,518.31 |
| 1983-11-02 | 357 | 357 | 350 | 350 | 59,000 | 1,518.31 |
| 1983-11-01 | 351 | 353 | 350 | 352 | 49,000 | 1,526.98 |
| 1983-10-31 | 352 | 352 | 351 | 351 | 44,000 | 1,522.64 |
| 1983-10-29 | 353 | 353 | 350 | 352 | 61,000 | 1,526.98 |
| 1983-10-28 | 352 | 352 | 350 | 350 | 127,000 | 1,518.31 |
| 1983-10-27 | 355 | 355 | 352 | 352 | 27,000 | 1,526.98 |
| 1983-10-26 | 352 | 357 | 352 | 353 | 53,000 | 1,531.32 |
| 1983-10-25 | 355 | 356 | 354 | 356 | 44,000 | 1,544.33 |
| 1983-10-24 | 365 | 365 | 351 | 351 | 36,000 | 1,522.64 |
| 1983-10-22 | 367 | 367 | 360 | 360 | 90,000 | 1,561.69 |
| 1983-10-21 | 371 | 371 | 365 | 365 | 89,000 | 1,583.38 |
| 1983-10-20 | 375 | 375 | 368 | 368 | 128,000 | 1,596.39 |
| 1983-10-19 | 371 | 373 | 368 | 372 | 204,000 | 1,613.74 |
| 1983-10-18 | 384 | 384 | 376 | 376 | 441,000 | 1,631.09 |
| 1983-10-17 | 379 | 384 | 375 | 384 | 829,000 | 1,665.80 |
| 1983-10-15 | 365 | 380 | 364 | 378 | 443,000 | 1,639.77 |
| 1983-10-14 | 355 | 363 | 354 | 363 | 422,000 | 1,574.70 |
| 1983-10-13 | 350 | 357 | 350 | 354 | 325,000 | 1,535.66 |
| 1983-10-12 | 350 | 350 | 347 | 350 | 75,000 | 1,518.31 |
| 1983-10-11 | 343 | 353 | 343 | 350 | 119,000 | 1,518.31 |
| 1983-10-07 | 346 | 350 | 345 | 346 | 102,000 | 1,500.95 |
| 1983-10-06 | 350 | 350 | 346 | 347 | 54,000 | 1,505.29 |
| 1983-10-05 | 346 | 351 | 346 | 346 | 86,000 | 1,500.95 |
| 1983-10-04 | 350 | 355 | 350 | 351 | 52,000 | 1,522.64 |
| 1983-10-03 | 350 | 356 | 343 | 350 | 84,000 | 1,518.31 |
| 1983-10-01 | 343 | 345 | 342 | 345 | 66,000 | 1,496.62 |
| 1983-09-30 | 344 | 344 | 342 | 342 | 179,000 | 1,483.60 |
| 1983-09-29 | 343 | 345 | 342 | 342 | 115,000 | 1,483.60 |
| 1983-09-28 | 342 | 345 | 342 | 342 | 145,000 | 1,483.60 |
| 1983-09-27 | 342 | 343 | 341 | 342 | 117,000 | 1,483.60 |
| 1983-09-26 | 341 | 342 | 340 | 340 | 214,000 | 1,474.93 |
| 1983-09-24 | 342 | 344 | 341 | 341 | 197,000 | 1,479.26 |
| 1983-09-22 | 345 | 345 | 341 | 341 | 246,000 | 1,479.26 |
| 1983-09-21 | 345 | 348 | 345 | 346 | 67,000 | 1,500.95 |
| 1983-09-20 | 345 | 349 | 345 | 345 | 66,000 | 1,496.62 |
| 1983-09-19 | 346 | 350 | 345 | 350 | 68,000 | 1,518.31 |
| 1983-09-17 | 349 | 350 | 345 | 350 | 164,000 | 1,518.31 |
| 1983-09-16 | 349 | 350 | 345 | 350 | 173,000 | 1,518.31 |
| 1983-09-14 | 350 | 352 | 349 | 349 | 162,000 | 1,513.97 |
| 1983-09-13 | 356 | 356 | 352 | 352 | 67,000 | 1,526.98 |
| 1983-09-12 | 355 | 358 | 355 | 355 | 84,000 | 1,540 |
| 1983-09-09 | 356 | 360 | 355 | 355 | 156,000 | 1,540 |
| 1983-09-08 | 365 | 365 | 358 | 360 | 220,000 | 1,561.69 |
| 1983-09-07 | 351 | 360 | 351 | 355 | 332,000 | 1,540 |
| 1983-09-06 | 350 | 355 | 350 | 351 | 105,000 | 1,522.64 |
| 1983-09-05 | 351 | 355 | 350 | 350 | 100,000 | 1,518.31 |
| 1983-09-03 | 352 | 355 | 350 | 350 | 82,000 | 1,518.31 |
| 1983-09-02 | 355 | 358 | 351 | 351 | 102,000 | 1,522.64 |
| 1983-09-01 | 360 | 360 | 351 | 358 | 142,000 | 1,553.01 |
| 1983-08-31 | 365 | 365 | 360 | 362 | 186,000 | 1,570.36 |
| 1983-08-30 | 355 | 366 | 353 | 365 | 272,000 | 1,583.38 |
| 1983-08-29 | 358 | 358 | 352 | 355 | 76,000 | 1,540 |
| 1983-08-27 | 360 | 360 | 353 | 360 | 166,000 | 1,561.69 |
| 1983-08-26 | 350 | 360 | 346 | 351 | 278,000 | 1,522.64 |
| 1983-08-25 | 350 | 355 | 345 | 350 | 40,000 | 1,518.31 |
| 1983-08-24 | 345 | 355 | 344 | 350 | 102,000 | 1,518.31 |
| 1983-08-23 | 343 | 347 | 343 | 344 | 107,000 | 1,492.28 |
| 1983-08-22 | 343 | 345 | 342 | 343 | 59,000 | 1,487.94 |
| 1983-08-20 | 345 | 345 | 342 | 342 | 47,000 | 1,483.60 |
| 1983-08-19 | 345 | 346 | 345 | 345 | 47,000 | 1,496.62 |
| 1983-08-18 | 350 | 354 | 346 | 348 | 95,000 | 1,509.63 |
| 1983-08-17 | 350 | 355 | 350 | 350 | 63,000 | 1,518.31 |
| 1983-08-16 | 355 | 355 | 350 | 350 | 67,000 | 1,518.31 |
| 1983-08-15 | 351 | 351 | 350 | 350 | 33,000 | 1,518.31 |
| 1983-08-12 | 350 | 355 | 350 | 350 | 46,000 | 1,518.31 |
| 1983-08-11 | 351 | 355 | 350 | 355 | 21,000 | 1,540 |
| 1983-08-10 | 351 | 351 | 350 | 350 | 20,000 | 1,518.31 |
| 1983-08-09 | 350 | 351 | 350 | 350 | 98,000 | 1,518.31 |
| 1983-08-08 | 350 | 355 | 350 | 350 | 102,000 | 1,518.31 |
| 1983-08-06 | 351 | 360 | 350 | 360 | 51,000 | 1,561.69 |
| 1983-08-05 | 350 | 356 | 350 | 350 | 77,000 | 1,518.31 |
| 1983-08-04 | 350 | 351 | 346 | 350 | 144,000 | 1,518.31 |
| 1983-08-03 | 346 | 350 | 345 | 346 | 151,000 | 1,500.95 |
| 1983-08-01 | 347 | 348 | 346 | 346 | 36,000 | 1,500.95 |
| 1983-07-30 | 346 | 350 | 346 | 346 | 45,000 | 1,500.95 |
| 1983-07-29 | 348 | 351 | 346 | 346 | 128,000 | 1,500.95 |
| 1983-07-28 | 341 | 350 | 341 | 350 | 163,000 | 1,518.31 |
| 1983-07-27 | 343 | 345 | 341 | 342 | 105,000 | 1,483.60 |
| 1983-07-26 | 342 | 345 | 341 | 345 | 92,000 | 1,496.62 |
| 1983-07-25 | 343 | 343 | 342 | 342 | 122,000 | 1,483.60 |
| 1983-07-23 | 343 | 343 | 342 | 342 | 51,000 | 1,483.60 |
| 1983-07-22 | 344 | 346 | 342 | 342 | 136,000 | 1,483.60 |
| 1983-07-21 | 347 | 347 | 344 | 346 | 91,000 | 1,500.95 |
| 1983-07-20 | 344 | 346 | 343 | 344 | 43,000 | 1,492.28 |
| 1983-07-19 | 343 | 344 | 343 | 343 | 31,000 | 1,487.94 |
| 1983-07-18 | 343 | 344 | 342 | 343 | 122,000 | 1,487.94 |
| 1983-07-15 | 342 | 344 | 341 | 342 | 146,000 | 1,483.60 |
| 1983-07-14 | 345 | 347 | 341 | 342 | 188,000 | 1,483.60 |
| 1983-07-13 | 355 | 355 | 350 | 350 | 100,000 | 1,518.31 |
| 1983-07-12 | 361 | 361 | 355 | 355 | 180,000 | 1,540 |
| 1983-07-11 | 363 | 363 | 360 | 361 | 116,000 | 1,566.02 |
| 1983-07-09 | 365 | 365 | 361 | 362 | 63,000 | 1,570.36 |
| 1983-07-08 | 362 | 365 | 362 | 362 | 108,000 | 1,570.36 |
| 1983-07-07 | 360 | 365 | 360 | 365 | 83,000 | 1,583.38 |
| 1983-07-06 | 363 | 364 | 362 | 362 | 72,000 | 1,570.36 |
| 1983-07-05 | 368 | 368 | 361 | 362 | 220,000 | 1,570.36 |
| 1983-07-04 | 356 | 369 | 355 | 369 | 380,000 | 1,600.73 |
| 1983-07-02 | 350 | 354 | 345 | 346 | 130,000 | 1,500.95 |
| 1983-07-01 | 346 | 355 | 345 | 355 | 48,000 | 1,540 |
| 1983-06-30 | 345 | 349 | 340 | 345 | 162,000 | 1,496.62 |
| 1983-06-29 | 355 | 355 | 349 | 350 | 147,000 | 1,518.31 |
| 1983-06-28 | 353 | 360 | 353 | 355 | 87,000 | 1,540 |
| 1983-06-27 | 350 | 353 | 350 | 350 | 77,000 | 1,518.31 |
| 1983-06-25 | 351 | 355 | 350 | 351 | 54,000 | 1,522.64 |
| 1983-06-24 | 350 | 360 | 350 | 351 | 104,000 | 1,522.64 |
| 1983-06-23 | 342 | 350 | 342 | 349 | 140,000 | 1,513.97 |
| 1983-06-22 | 342 | 343 | 338 | 340 | 221,000 | 1,474.93 |
| 1983-06-21 | 345 | 345 | 340 | 342 | 178,000 | 1,483.60 |
| 1983-06-20 | 338 | 345 | 338 | 345 | 97,000 | 1,496.62 |
| 1983-06-17 | 339 | 340 | 338 | 338 | 87,000 | 1,466.25 |
| 1983-06-16 | 339 | 340 | 338 | 338 | 208,000 | 1,466.25 |
| 1983-06-15 | 340 | 340 | 338 | 339 | 136,000 | 1,470.59 |
| 1983-06-14 | 340 | 342 | 338 | 338 | 473,000 | 1,466.25 |
| 1983-06-13 | 340 | 340 | 338 | 340 | 118,000 | 1,474.93 |
| 1983-06-11 | 341 | 345 | 338 | 338 | 332,000 | 1,466.25 |
| 1983-06-10 | 344 | 345 | 341 | 345 | 47,000 | 1,496.62 |
| 1983-06-09 | 337 | 343 | 337 | 343 | 140,000 | 1,487.94 |
| 1983-06-08 | 343 | 344 | 335 | 335 | 370,000 | 1,453.24 |
| 1983-06-07 | 346 | 346 | 341 | 343 | 238,000 | 1,487.94 |
| 1983-06-06 | 349 | 349 | 346 | 346 | 99,000 | 1,500.95 |
| 1983-06-04 | 349 | 349 | 345 | 349 | 165,000 | 1,513.97 |
| 1983-06-03 | 348 | 349 | 347 | 349 | 335,000 | 1,513.97 |
| 1983-06-02 | 348 | 350 | 347 | 348 | 209,000 | 1,509.63 |
| 1983-06-01 | 349 | 350 | 345 | 345 | 220,000 | 1,496.62 |
| 1983-05-31 | 349 | 350 | 348 | 349 | 189,000 | 1,513.97 |
| 1983-05-30 | 350 | 351 | 349 | 349 | 394,000 | 1,513.97 |
| 1983-05-28 | 351 | 351 | 350 | 350 | 1,360,000 | 1,518.31 |
| 1983-05-27 | 355 | 355 | 351 | 351 | 220,000 | 1,522.64 |
| 1983-05-26 | 363 | 363 | 358 | 358 | 113,000 | 1,553.01 |
| 1983-05-25 | 360 | 363 | 360 | 363 | 235,000 | 1,574.70 |
| 1983-05-24 | 365 | 366 | 360 | 360 | 168,000 | 1,561.69 |
| 1983-05-23 | 365 | 369 | 365 | 366 | 74,000 | 1,587.71 |
| 1983-05-20 | 365 | 370 | 365 | 369 | 159,000 | 1,600.73 |
| 1983-05-19 | 366 | 367 | 365 | 365 | 148,000 | 1,583.38 |
| 1983-05-18 | 367 | 369 | 366 | 366 | 175,000 | 1,587.71 |
| 1983-05-17 | 367 | 370 | 366 | 367 | 108,000 | 1,592.05 |
| 1983-05-16 | 367 | 367 | 366 | 367 | 83,000 | 1,592.05 |
| 1983-05-14 | 370 | 370 | 367 | 367 | 67,000 | 1,592.05 |
| 1983-05-13 | 370 | 370 | 370 | 370 | 180,000 | 1,605.07 |
| 1983-05-12 | 371 | 373 | 370 | 370 | 111,000 | 1,605.07 |
| 1983-05-11 | 370 | 371 | 370 | 371 | 86,000 | 1,609.40 |
| 1983-05-10 | 374 | 374 | 370 | 370 | 56,000 | 1,605.07 |
| 1983-05-09 | 376 | 376 | 370 | 370 | 93,000 | 1,605.07 |
| 1983-05-07 | 367 | 367 | 366 | 366 | 164,000 | 1,587.71 |
| 1983-05-06 | 368 | 368 | 366 | 366 | 181,000 | 1,587.71 |
| 1983-05-04 | 371 | 375 | 369 | 369 | 233,000 | 1,600.73 |
| 1983-05-02 | 373 | 373 | 371 | 371 | 172,000 | 1,609.40 |
| 1983-04-30 | 372 | 373 | 370 | 373 | 197,000 | 1,618.08 |
| 1983-04-28 | 373 | 377 | 372 | 374 | 129,000 | 1,622.42 |
| 1983-04-27 | 375 | 377 | 372 | 372 | 417,000 | 1,613.74 |
| 1983-04-26 | 377 | 380 | 376 | 378 | 372,000 | 1,639.77 |
| 1983-04-25 | 375 | 377 | 373 | 375 | 210,000 | 1,626.76 |
| 1983-04-23 | 368 | 375 | 366 | 375 | 112,000 | 1,626.76 |
| 1983-04-22 | 369 | 370 | 366 | 366 | 415,000 | 1,587.71 |
| 1983-04-21 | 370 | 374 | 370 | 371 | 170,000 | 1,609.40 |
| 1983-04-20 | 372 | 374 | 370 | 371 | 143,000 | 1,609.40 |
| 1983-04-19 | 375 | 375 | 372 | 374 | 94,000 | 1,622.42 |
| 1983-04-18 | 378 | 378 | 371 | 376 | 194,000 | 1,631.09 |
| 1983-04-15 | 368 | 374 | 368 | 374 | 222,000 | 1,622.42 |
| 1983-04-14 | 368 | 370 | 368 | 369 | 133,000 | 1,600.73 |
| 1983-04-13 | 368 | 370 | 367 | 368 | 122,000 | 1,596.39 |
| 1983-04-12 | 367 | 369 | 366 | 369 | 112,000 | 1,600.73 |
| 1983-04-11 | 365 | 369 | 365 | 367 | 107,000 | 1,592.05 |
| 1983-04-09 | 368 | 368 | 362 | 362 | 166,000 | 1,570.36 |
| 1983-04-08 | 369 | 369 | 363 | 363 | 311,000 | 1,574.70 |
| 1983-04-07 | 373 | 373 | 360 | 360 | 269,000 | 1,561.69 |
| 1983-04-06 | 375 | 377 | 372 | 373 | 236,000 | 1,618.08 |
| 1983-04-05 | 379 | 379 | 375 | 375 | 201,000 | 1,626.76 |
| 1983-04-04 | 378 | 379 | 377 | 379 | 153,000 | 1,644.11 |
| 1983-04-02 | 377 | 379 | 376 | 377 | 111,000 | 1,635.43 |
| 1983-04-01 | 380 | 380 | 376 | 376 | 256,000 | 1,631.09 |
| 1983-03-31 | 380 | 381 | 377 | 378 | 241,000 | 1,639.77 |
| 1983-03-30 | 380 | 385 | 380 | 381 | 2,082,000 | 1,652.79 |
| 1983-03-29 | 385 | 392 | 385 | 385 | 1,248,000 | 1,670.14 |
| 1983-03-28 | 375 | 381 | 371 | 381 | 1,010,000 | 1,652.79 |
| 1983-03-26 | 450 | 458 | 450 | 455 | 1,022,000 | 1,644.83 |
| 1983-03-25 | 458 | 458 | 450 | 450 | 996,000 | 1,626.76 |
| 1983-03-24 | 456 | 460 | 455 | 458 | 632,000 | 1,655.68 |
| 1983-03-23 | 466 | 468 | 460 | 460 | 1,109,000 | 1,662.91 |
| 1983-03-22 | 451 | 464 | 451 | 463 | 1,606,000 | 1,673.75 |
| 1983-03-18 | 445 | 450 | 443 | 450 | 791,000 | 1,626.76 |
| 1983-03-17 | 446 | 446 | 441 | 441 | 263,000 | 1,594.22 |
| 1983-03-16 | 445 | 448 | 441 | 446 | 579,000 | 1,612.30 |
| 1983-03-15 | 445 | 449 | 444 | 445 | 591,000 | 1,608.68 |
| 1983-03-14 | 441 | 445 | 439 | 445 | 558,000 | 1,608.68 |
| 1983-03-12 | 436 | 440 | 436 | 439 | 301,000 | 1,586.99 |
| 1983-03-11 | 435 | 445 | 431 | 435 | 748,000 | 1,572.53 |
| 1983-03-10 | 425 | 425 | 423 | 425 | 107,000 | 1,536.38 |
| 1983-03-09 | 425 | 426 | 423 | 424 | 175,000 | 1,532.77 |
| 1983-03-08 | 424 | 424 | 423 | 424 | 16,000 | 1,532.77 |
| 1983-03-07 | 422 | 425 | 422 | 422 | 116,000 | 1,525.54 |
| 1983-03-05 | 422 | 423 | 421 | 421 | 110,000 | 1,521.92 |
| 1983-03-04 | 425 | 428 | 422 | 422 | 168,000 | 1,525.54 |
| 1983-03-03 | 421 | 425 | 421 | 422 | 75,000 | 1,525.54 |
| 1983-03-02 | 428 | 428 | 420 | 420 | 159,000 | 1,518.31 |
| 1983-03-01 | 423 | 428 | 422 | 428 | 166,000 | 1,547.23 |
| 1983-02-28 | 418 | 425 | 416 | 420 | 115,000 | 1,518.31 |
| 1983-02-26 | 411 | 416 | 411 | 411 | 84,000 | 1,485.77 |
| 1983-02-25 | 418 | 418 | 410 | 410 | 236,000 | 1,482.16 |
| 1983-02-24 | 418 | 419 | 417 | 418 | 41,000 | 1,511.08 |
| 1983-02-23 | 418 | 419 | 418 | 419 | 113,000 | 1,514.69 |
| 1983-02-22 | 418 | 419 | 418 | 418 | 51,000 | 1,511.08 |
| 1983-02-21 | 419 | 420 | 418 | 419 | 87,000 | 1,514.69 |
| 1983-02-18 | 419 | 420 | 418 | 418 | 142,000 | 1,511.08 |
| 1983-02-17 | 419 | 419 | 418 | 418 | 88,000 | 1,511.08 |
| 1983-02-16 | 418 | 420 | 418 | 419 | 172,000 | 1,514.69 |
| 1983-02-15 | 419 | 420 | 418 | 420 | 250,000 | 1,518.31 |
| 1983-02-14 | 420 | 420 | 418 | 419 | 243,000 | 1,514.69 |
| 1983-02-12 | 419 | 420 | 418 | 420 | 71,000 | 1,518.31 |
| 1983-02-10 | 419 | 420 | 418 | 418 | 75,000 | 1,511.08 |
| 1983-02-09 | 420 | 420 | 418 | 418 | 75,000 | 1,511.08 |
| 1983-02-08 | 420 | 423 | 418 | 419 | 81,000 | 1,514.69 |
| 1983-02-07 | 421 | 423 | 420 | 420 | 163,000 | 1,518.31 |
| 1983-02-05 | 420 | 424 | 420 | 424 | 94,000 | 1,532.77 |
| 1983-02-04 | 419 | 422 | 418 | 420 | 56,000 | 1,518.31 |
| 1983-02-03 | 420 | 420 | 418 | 418 | 177,000 | 1,511.08 |
| 1983-02-02 | 421 | 423 | 418 | 419 | 141,000 | 1,514.69 |
| 1983-02-01 | 422 | 423 | 420 | 421 | 96,000 | 1,521.92 |
| 1983-01-31 | 424 | 424 | 420 | 422 | 43,000 | 1,525.54 |
| 1983-01-29 | 420 | 420 | 417 | 420 | 69,000 | 1,518.31 |
| 1983-01-28 | 420 | 420 | 417 | 417 | 151,000 | 1,507.46 |
| 1983-01-27 | 416 | 420 | 415 | 420 | 217,000 | 1,518.31 |
| 1983-01-26 | 417 | 420 | 416 | 416 | 183,000 | 1,503.85 |
| 1983-01-25 | 420 | 420 | 416 | 418 | 166,000 | 1,511.08 |
| 1983-01-24 | 426 | 426 | 423 | 423 | 126,000 | 1,529.15 |
| 1983-01-22 | 427 | 427 | 425 | 425 | 135,000 | 1,536.38 |
| 1983-01-21 | 426 | 427 | 426 | 426 | 134,000 | 1,540 |
| 1983-01-20 | 427 | 427 | 425 | 426 | 163,000 | 1,540 |
| 1983-01-19 | 426 | 430 | 426 | 426 | 247,000 | 1,540 |
| 1983-01-18 | 426 | 426 | 424 | 426 | 268,000 | 1,540 |
| 1983-01-17 | 425 | 426 | 423 | 426 | 212,000 | 1,540 |
| 1983-01-14 | 423 | 426 | 421 | 424 | 189,000 | 1,532.77 |
| 1983-01-13 | 427 | 427 | 420 | 420 | 235,000 | 1,518.31 |
| 1983-01-12 | 426 | 427 | 425 | 425 | 260,000 | 1,536.38 |
| 1983-01-11 | 429 | 431 | 424 | 425 | 513,000 | 1,536.38 |
| 1983-01-10 | 421 | 427 | 421 | 424 | 289,000 | 1,532.77 |
| 1983-01-08 | 418 | 419 | 417 | 419 | 121,000 | 1,514.69 |
| 1983-01-07 | 420 | 421 | 418 | 419 | 309,000 | 1,514.69 |
| 1983-01-06 | 415 | 420 | 415 | 420 | 225,000 | 1,518.31 |
| 1983-01-05 | 419 | 419 | 415 | 417 | 226,000 | 1,507.46 |
| 1983-01-04 | 419 | 419 | 417 | 418 | 49,000 | 1,511.08 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株
