1860 戸田建設(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 | 278 | 275 | 275 | 17,000 | 199.30 |
| 1983-12-27 | 275 | 278 | 273 | 273 | 95,000 | 197.85 |
| 1983-12-26 | 271 | 273 | 271 | 272 | 70,000 | 197.12 |
| 1983-12-24 | 270 | 273 | 270 | 271 | 32,000 | 196.40 |
| 1983-12-23 | 266 | 270 | 266 | 270 | 54,000 | 195.68 |
| 1983-12-22 | 268 | 268 | 265 | 265 | 53,000 | 192.05 |
| 1983-12-21 | 265 | 270 | 265 | 268 | 52,000 | 194.23 |
| 1983-12-20 | 269 | 270 | 265 | 265 | 39,000 | 192.05 |
| 1983-12-19 | 263 | 273 | 263 | 268 | 18,000 | 194.23 |
| 1983-12-17 | 261 | 263 | 261 | 263 | 34,000 | 190.60 |
| 1983-12-16 | 263 | 264 | 261 | 261 | 73,000 | 189.15 |
| 1983-12-15 | 265 | 265 | 263 | 263 | 39,000 | 190.60 |
| 1983-12-14 | 265 | 265 | 265 | 265 | 24,000 | 192.05 |
| 1983-12-13 | 268 | 270 | 265 | 265 | 15,000 | 192.05 |
| 1983-12-12 | 266 | 270 | 265 | 270 | 38,000 | 195.68 |
| 1983-12-09 | 269 | 269 | 265 | 265 | 46,000 | 192.05 |
| 1983-12-08 | 270 | 272 | 268 | 268 | 51,000 | 194.23 |
| 1983-12-07 | 273 | 273 | 268 | 270 | 96,000 | 195.68 |
| 1983-12-06 | 270 | 272 | 270 | 270 | 72,000 | 195.68 |
| 1983-12-05 | 269 | 270 | 268 | 270 | 49,000 | 195.68 |
| 1983-12-03 | 268 | 270 | 268 | 268 | 28,000 | 194.23 |
| 1983-12-02 | 270 | 270 | 269 | 269 | 29,000 | 194.95 |
| 1983-12-01 | 270 | 270 | 267 | 268 | 63,000 | 194.23 |
| 1983-11-30 | 270 | 271 | 270 | 271 | 70,000 | 196.40 |
| 1983-11-29 | 273 | 273 | 271 | 271 | 10,000 | 196.40 |
| 1983-11-28 | 275 | 275 | 273 | 273 | 54,000 | 197.85 |
| 1983-11-26 | 275 | 276 | 275 | 276 | 21,000 | 200.02 |
| 1983-11-25 | 276 | 276 | 275 | 275 | 22,000 | 199.30 |
| 1983-11-24 | 276 | 276 | 275 | 275 | 52,000 | 199.30 |
| 1983-11-22 | 277 | 277 | 276 | 276 | 43,000 | 200.02 |
| 1983-11-19 | 276 | 280 | 276 | 276 | 27,000 | 200.02 |
| 1983-11-18 | 276 | 276 | 276 | 276 | 63,000 | 200.02 |
| 1983-11-17 | 280 | 280 | 276 | 276 | 52,000 | 200.02 |
| 1983-11-16 | 280 | 280 | 280 | 280 | 26,000 | 202.92 |
| 1983-11-15 | 277 | 285 | 277 | 285 | 30,000 | 206.55 |
| 1983-11-14 | 277 | 278 | 277 | 277 | 21,000 | 200.75 |
| 1983-11-11 | 276 | 280 | 276 | 276 | 40,000 | 200.02 |
| 1983-11-10 | 280 | 281 | 279 | 280 | 21,000 | 202.92 |
| 1983-11-09 | 279 | 282 | 279 | 280 | 44,000 | 202.92 |
| 1983-11-08 | 284 | 284 | 283 | 284 | 8,000 | 205.82 |
| 1983-11-07 | 286 | 286 | 283 | 283 | 30,000 | 205.10 |
| 1983-11-05 | 290 | 290 | 286 | 286 | 35,000 | 207.27 |
| 1983-11-04 | 289 | 293 | 288 | 290 | 28,000 | 210.17 |
| 1983-11-02 | 288 | 294 | 288 | 288 | 47,000 | 208.72 |
| 1983-11-01 | 283 | 288 | 283 | 286 | 37,000 | 207.27 |
| 1983-10-31 | 282 | 283 | 282 | 283 | 5,000 | 205.10 |
| 1983-10-29 | 279 | 279 | 279 | 279 | 26,000 | 202.20 |
| 1983-10-28 | 281 | 281 | 279 | 279 | 26,000 | 202.20 |
| 1983-10-27 | 278 | 278 | 277 | 278 | 83,000 | 201.47 |
| 1983-10-26 | 279 | 280 | 278 | 278 | 40,000 | 201.47 |
| 1983-10-25 | 284 | 284 | 278 | 278 | 86,000 | 201.47 |
| 1983-10-24 | 285 | 285 | 280 | 282 | 65,000 | 204.37 |
| 1983-10-22 | 290 | 290 | 285 | 285 | 63,000 | 206.55 |
| 1983-10-21 | 296 | 297 | 292 | 293 | 102,000 | 212.34 |
| 1983-10-20 | 296 | 300 | 295 | 299 | 100,000 | 216.69 |
| 1983-10-19 | 295 | 300 | 290 | 291 | 95,000 | 210.89 |
| 1983-10-18 | 305 | 309 | 297 | 297 | 476,000 | 215.24 |
| 1983-10-17 | 295 | 300 | 295 | 300 | 389,000 | 217.42 |
| 1983-10-15 | 292 | 295 | 290 | 293 | 113,000 | 212.34 |
| 1983-10-14 | 289 | 292 | 288 | 290 | 113,000 | 210.17 |
| 1983-10-13 | 292 | 295 | 288 | 294 | 88,000 | 213.07 |
| 1983-10-12 | 276 | 278 | 275 | 277 | 28,000 | 200.75 |
| 1983-10-11 | 277 | 277 | 276 | 276 | 36,000 | 200.02 |
| 1983-10-07 | 276 | 278 | 275 | 275 | 87,000 | 199.30 |
| 1983-10-06 | 276 | 277 | 276 | 276 | 52,000 | 200.02 |
| 1983-10-05 | 277 | 277 | 275 | 275 | 41,000 | 199.30 |
| 1983-10-04 | 282 | 282 | 276 | 276 | 49,000 | 200.02 |
| 1983-10-03 | 277 | 284 | 275 | 283 | 83,000 | 205.10 |
| 1983-10-01 | 277 | 277 | 275 | 277 | 18,000 | 200.75 |
| 1983-09-30 | 275 | 277 | 275 | 277 | 82,000 | 200.75 |
| 1983-09-29 | 276 | 277 | 276 | 277 | 7,000 | 200.75 |
| 1983-09-28 | 275 | 277 | 270 | 275 | 30,000 | 199.30 |
| 1983-09-27 | 277 | 277 | 275 | 277 | 30,000 | 200.75 |
| 1983-09-26 | 284 | 285 | 281 | 284 | 324,000 | 205.82 |
| 1983-09-24 | 281 | 284 | 281 | 284 | 109,000 | 205.82 |
| 1983-09-22 | 283 | 284 | 281 | 281 | 65,000 | 203.65 |
| 1983-09-21 | 280 | 281 | 280 | 280 | 41,000 | 202.92 |
| 1983-09-20 | 280 | 285 | 277 | 280 | 68,000 | 202.92 |
| 1983-09-19 | 283 | 283 | 278 | 278 | 56,000 | 201.47 |
| 1983-09-17 | 280 | 282 | 280 | 282 | 67,000 | 204.37 |
| 1983-09-16 | 288 | 288 | 278 | 280 | 113,000 | 202.92 |
| 1983-09-14 | 292 | 292 | 290 | 292 | 58,000 | 211.62 |
| 1983-09-13 | 293 | 293 | 293 | 293 | 13,000 | 212.34 |
| 1983-09-12 | 296 | 296 | 293 | 294 | 34,000 | 213.07 |
| 1983-09-09 | 300 | 303 | 294 | 294 | 107,000 | 213.07 |
| 1983-09-08 | 306 | 307 | 300 | 300 | 158,000 | 217.42 |
| 1983-09-07 | 302 | 306 | 299 | 306 | 117,000 | 221.77 |
| 1983-09-06 | 288 | 310 | 288 | 307 | 181,000 | 222.49 |
| 1983-09-05 | 287 | 289 | 285 | 288 | 86,000 | 208.72 |
| 1983-09-03 | 285 | 290 | 284 | 285 | 156,000 | 206.55 |
| 1983-09-02 | 303 | 304 | 301 | 301 | 97,000 | 218.14 |
| 1983-09-01 | 310 | 310 | 301 | 301 | 279,000 | 218.14 |
| 1983-08-31 | 315 | 320 | 310 | 310 | 678,000 | 224.66 |
| 1983-08-30 | 295 | 310 | 291 | 310 | 430,000 | 224.66 |
| 1983-08-29 | 293 | 295 | 290 | 291 | 96,000 | 210.89 |
| 1983-08-27 | 297 | 297 | 290 | 290 | 207,000 | 210.17 |
| 1983-08-26 | 273 | 277 | 272 | 277 | 81,000 | 200.75 |
| 1983-08-25 | 275 | 278 | 274 | 274 | 61,000 | 198.57 |
| 1983-08-24 | 276 | 278 | 275 | 275 | 114,000 | 199.30 |
| 1983-08-23 | 270 | 274 | 270 | 274 | 103,000 | 198.57 |
| 1983-08-22 | 270 | 273 | 270 | 272 | 215,000 | 197.12 |
| 1983-08-20 | 273 | 273 | 270 | 270 | 132,000 | 195.68 |
| 1983-08-19 | 274 | 274 | 273 | 273 | 86,000 | 197.85 |
| 1983-08-18 | 273 | 276 | 273 | 274 | 20,000 | 198.57 |
| 1983-08-17 | 273 | 273 | 273 | 273 | 56,000 | 197.85 |
| 1983-08-16 | 274 | 278 | 273 | 273 | 17,000 | 197.85 |
| 1983-08-15 | 275 | 275 | 273 | 273 | 75,000 | 197.85 |
| 1983-08-12 | 276 | 276 | 276 | 276 | 74,000 | 200.02 |
| 1983-08-11 | 276 | 277 | 276 | 277 | 12,000 | 200.75 |
| 1983-08-10 | 275 | 280 | 275 | 276 | 27,000 | 200.02 |
| 1983-08-08 | 275 | 275 | 275 | 275 | 37,000 | 199.30 |
| 1983-08-06 | 273 | 275 | 273 | 275 | 54,000 | 199.30 |
| 1983-08-05 | 275 | 275 | 275 | 275 | 100,000 | 199.30 |
| 1983-08-04 | 276 | 277 | 275 | 275 | 111,000 | 199.30 |
| 1983-08-03 | 275 | 277 | 275 | 277 | 44,000 | 200.75 |
| 1983-08-02 | 275 | 275 | 275 | 275 | 27,000 | 199.30 |
| 1983-08-01 | 275 | 275 | 275 | 275 | 34,000 | 199.30 |
| 1983-07-30 | 281 | 285 | 280 | 285 | 98,000 | 206.55 |
| 1983-07-29 | 280 | 287 | 280 | 281 | 117,000 | 203.65 |
| 1983-07-28 | 270 | 274 | 270 | 274 | 99,000 | 198.57 |
| 1983-07-27 | 271 | 272 | 270 | 270 | 54,000 | 195.68 |
| 1983-07-25 | 272 | 272 | 270 | 272 | 191,000 | 197.12 |
| 1983-07-23 | 273 | 273 | 272 | 272 | 25,000 | 197.12 |
| 1983-07-22 | 271 | 274 | 271 | 274 | 76,000 | 198.57 |
| 1983-07-21 | 271 | 274 | 270 | 273 | 148,000 | 197.85 |
| 1983-07-20 | 270 | 273 | 270 | 273 | 93,000 | 197.85 |
| 1983-07-19 | 275 | 275 | 273 | 273 | 85,000 | 197.85 |
| 1983-07-18 | 275 | 282 | 275 | 275 | 40,000 | 199.30 |
| 1983-07-15 | 280 | 280 | 275 | 275 | 56,000 | 199.30 |
| 1983-07-14 | 280 | 282 | 280 | 280 | 30,000 | 202.92 |
| 1983-07-13 | 282 | 282 | 282 | 282 | 67,000 | 204.37 |
| 1983-07-12 | 282 | 285 | 282 | 282 | 39,000 | 204.37 |
| 1983-07-11 | 282 | 285 | 282 | 285 | 51,000 | 206.55 |
| 1983-07-09 | 283 | 285 | 283 | 283 | 42,000 | 205.10 |
| 1983-07-08 | 285 | 285 | 285 | 285 | 27,000 | 206.55 |
| 1983-07-07 | 284 | 286 | 284 | 286 | 50,000 | 207.27 |
| 1983-07-06 | 282 | 288 | 282 | 287 | 41,000 | 208 |
| 1983-07-05 | 287 | 290 | 282 | 285 | 90,000 | 206.55 |
| 1983-07-04 | 278 | 287 | 276 | 287 | 136,000 | 208 |
| 1983-07-02 | 278 | 278 | 277 | 278 | 43,000 | 201.47 |
| 1983-07-01 | 276 | 280 | 276 | 278 | 14,000 | 201.47 |
| 1983-06-30 | 278 | 278 | 275 | 278 | 12,000 | 201.47 |
| 1983-06-29 | 275 | 275 | 275 | 275 | 30,000 | 199.30 |
| 1983-06-28 | 279 | 280 | 276 | 276 | 32,000 | 200.02 |
| 1983-06-27 | 275 | 280 | 275 | 280 | 22,000 | 202.92 |
| 1983-06-25 | 278 | 289 | 278 | 289 | 55,000 | 209.45 |
| 1983-06-24 | 278 | 279 | 278 | 278 | 48,000 | 201.47 |
| 1983-06-23 | 277 | 280 | 277 | 279 | 51,000 | 202.20 |
| 1983-06-22 | 275 | 275 | 274 | 274 | 54,000 | 198.57 |
| 1983-06-21 | 274 | 276 | 273 | 276 | 118,000 | 200.02 |
| 1983-06-20 | 275 | 275 | 275 | 275 | 4,000 | 199.30 |
| 1983-06-17 | 273 | 274 | 273 | 273 | 45,000 | 197.85 |
| 1983-06-16 | 275 | 275 | 273 | 273 | 38,000 | 197.85 |
| 1983-06-15 | 273 | 277 | 273 | 275 | 55,000 | 199.30 |
| 1983-06-14 | 277 | 277 | 271 | 275 | 78,000 | 199.30 |
| 1983-06-13 | 280 | 280 | 276 | 278 | 23,000 | 201.47 |
| 1983-06-11 | 278 | 280 | 278 | 280 | 19,000 | 202.92 |
| 1983-06-10 | 280 | 280 | 280 | 280 | 62,000 | 202.92 |
| 1983-06-09 | 283 | 283 | 280 | 280 | 33,000 | 202.92 |
| 1983-06-08 | 280 | 286 | 280 | 286 | 58,000 | 207.27 |
| 1983-06-07 | 280 | 281 | 280 | 280 | 46,000 | 202.92 |
| 1983-06-06 | 281 | 281 | 280 | 280 | 21,000 | 202.92 |
| 1983-06-04 | 280 | 281 | 280 | 280 | 45,000 | 202.92 |
| 1983-06-03 | 281 | 281 | 281 | 281 | 15,000 | 203.65 |
| 1983-06-02 | 281 | 281 | 281 | 281 | 23,000 | 203.65 |
| 1983-06-01 | 285 | 287 | 281 | 281 | 64,000 | 203.65 |
| 1983-05-31 | 286 | 286 | 286 | 286 | 29,000 | 207.27 |
| 1983-05-30 | 286 | 287 | 286 | 286 | 13,000 | 207.27 |
| 1983-05-27 | 287 | 288 | 285 | 285 | 27,000 | 206.55 |
| 1983-05-26 | 287 | 288 | 287 | 287 | 44,000 | 208 |
| 1983-05-25 | 286 | 290 | 286 | 287 | 48,000 | 208 |
| 1983-05-24 | 285 | 285 | 285 | 285 | 39,000 | 206.55 |
| 1983-05-23 | 285 | 288 | 285 | 288 | 26,000 | 208.72 |
| 1983-05-20 | 286 | 289 | 285 | 285 | 58,000 | 206.55 |
| 1983-05-19 | 286 | 288 | 286 | 288 | 48,000 | 208.72 |
| 1983-05-18 | 288 | 288 | 285 | 285 | 102,000 | 206.55 |
| 1983-05-17 | 289 | 289 | 288 | 288 | 31,000 | 208.72 |
| 1983-05-16 | 289 | 289 | 288 | 289 | 53,000 | 209.45 |
| 1983-05-14 | 288 | 288 | 288 | 288 | 16,000 | 208.72 |
| 1983-05-13 | 289 | 289 | 288 | 288 | 41,000 | 208.72 |
| 1983-05-12 | 288 | 289 | 288 | 288 | 89,000 | 208.72 |
| 1983-05-11 | 286 | 288 | 286 | 288 | 83,000 | 208.72 |
| 1983-05-10 | 288 | 288 | 286 | 288 | 86,000 | 208.72 |
| 1983-05-09 | 290 | 290 | 286 | 288 | 102,000 | 208.72 |
| 1983-05-07 | 291 | 292 | 290 | 290 | 36,000 | 210.17 |
| 1983-05-06 | 291 | 292 | 291 | 292 | 41,000 | 211.62 |
| 1983-05-04 | 291 | 295 | 290 | 291 | 18,000 | 210.89 |
| 1983-05-02 | 290 | 295 | 290 | 292 | 20,000 | 211.62 |
| 1983-04-30 | 295 | 296 | 291 | 291 | 39,000 | 210.89 |
| 1983-04-28 | 297 | 299 | 295 | 295 | 87,000 | 213.79 |
| 1983-04-27 | 304 | 304 | 298 | 298 | 116,000 | 215.97 |
| 1983-04-26 | 298 | 305 | 298 | 299 | 155,000 | 216.69 |
| 1983-04-25 | 295 | 298 | 295 | 295 | 88,000 | 213.79 |
| 1983-04-23 | 289 | 297 | 288 | 297 | 58,000 | 215.24 |
| 1983-04-22 | 288 | 290 | 288 | 288 | 31,000 | 208.72 |
| 1983-04-21 | 287 | 290 | 287 | 290 | 54,000 | 210.17 |
| 1983-04-20 | 289 | 289 | 287 | 287 | 33,000 | 208 |
| 1983-04-19 | 288 | 290 | 288 | 290 | 25,000 | 210.17 |
| 1983-04-18 | 290 | 290 | 288 | 290 | 21,000 | 210.17 |
| 1983-04-15 | 289 | 290 | 287 | 287 | 24,000 | 208 |
| 1983-04-14 | 290 | 290 | 287 | 290 | 56,000 | 210.17 |
| 1983-04-13 | 293 | 293 | 290 | 290 | 48,000 | 210.17 |
| 1983-04-12 | 292 | 292 | 290 | 290 | 85,000 | 210.17 |
| 1983-04-11 | 291 | 291 | 290 | 290 | 40,000 | 210.17 |
| 1983-04-09 | 291 | 291 | 291 | 291 | 6,000 | 210.89 |
| 1983-04-08 | 295 | 295 | 290 | 290 | 31,000 | 210.17 |
| 1983-04-07 | 297 | 297 | 295 | 296 | 35,000 | 214.52 |
| 1983-04-06 | 296 | 298 | 295 | 297 | 38,000 | 215.24 |
| 1983-04-05 | 298 | 298 | 295 | 295 | 62,000 | 213.79 |
| 1983-04-04 | 300 | 300 | 295 | 295 | 53,000 | 213.79 |
| 1983-04-02 | 300 | 300 | 298 | 298 | 62,000 | 215.97 |
| 1983-04-01 | 297 | 302 | 297 | 298 | 64,000 | 215.97 |
| 1983-03-31 | 296 | 296 | 295 | 295 | 54,000 | 213.79 |
| 1983-03-30 | 301 | 301 | 295 | 295 | 110,000 | 213.79 |
| 1983-03-29 | 300 | 302 | 299 | 300 | 89,000 | 217.42 |
| 1983-03-28 | 295 | 298 | 295 | 295 | 36,000 | 213.79 |
| 1983-03-26 | 292 | 295 | 292 | 295 | 9,000 | 213.79 |
| 1983-03-25 | 286 | 295 | 286 | 295 | 161,000 | 213.79 |
| 1983-03-24 | 288 | 288 | 285 | 286 | 32,000 | 207.27 |
| 1983-03-23 | 297 | 298 | 291 | 291 | 43,000 | 210.89 |
| 1983-03-22 | 285 | 302 | 283 | 302 | 174,000 | 218.87 |
| 1983-03-18 | 282 | 282 | 280 | 282 | 18,000 | 204.37 |
| 1983-03-17 | 280 | 283 | 280 | 283 | 89,000 | 205.10 |
| 1983-03-16 | 280 | 281 | 280 | 280 | 38,000 | 202.92 |
| 1983-03-15 | 280 | 283 | 280 | 280 | 27,000 | 202.92 |
| 1983-03-14 | 280 | 281 | 280 | 281 | 38,000 | 203.65 |
| 1983-03-12 | 280 | 280 | 280 | 280 | 15,000 | 202.92 |
| 1983-03-11 | 280 | 280 | 280 | 280 | 16,000 | 202.92 |
| 1983-03-10 | 280 | 281 | 280 | 281 | 21,000 | 203.65 |
| 1983-03-09 | 283 | 283 | 280 | 280 | 43,000 | 202.92 |
| 1983-03-08 | 280 | 281 | 280 | 280 | 50,000 | 202.92 |
| 1983-03-07 | 280 | 284 | 280 | 280 | 30,000 | 202.92 |
| 1983-03-05 | 290 | 290 | 289 | 289 | 12,000 | 209.45 |
| 1983-03-04 | 282 | 290 | 280 | 289 | 58,000 | 209.45 |
| 1983-03-03 | 280 | 282 | 278 | 280 | 33,000 | 202.92 |
| 1983-03-02 | 282 | 284 | 280 | 280 | 43,000 | 202.92 |
| 1983-03-01 | 284 | 284 | 278 | 281 | 50,000 | 203.65 |
| 1983-02-28 | 280 | 289 | 276 | 286 | 121,000 | 207.27 |
| 1983-02-26 | 280 | 280 | 280 | 280 | 19,000 | 202.92 |
| 1983-02-25 | 276 | 276 | 276 | 276 | 29,000 | 200.02 |
| 1983-02-24 | 276 | 276 | 276 | 276 | 50,000 | 200.02 |
| 1983-02-23 | 276 | 278 | 275 | 275 | 46,000 | 199.30 |
| 1983-02-22 | 276 | 278 | 276 | 278 | 24,000 | 201.47 |
| 1983-02-21 | 279 | 280 | 276 | 276 | 61,000 | 200.02 |
| 1983-02-18 | 279 | 280 | 278 | 278 | 31,000 | 201.47 |
| 1983-02-17 | 280 | 280 | 278 | 279 | 17,000 | 202.20 |
| 1983-02-16 | 281 | 281 | 280 | 281 | 26,000 | 203.65 |
| 1983-02-15 | 280 | 281 | 280 | 281 | 38,000 | 203.65 |
| 1983-02-14 | 279 | 280 | 277 | 280 | 18,000 | 202.92 |
| 1983-02-12 | 278 | 279 | 277 | 279 | 7,000 | 202.20 |
| 1983-02-10 | 278 | 278 | 276 | 276 | 35,000 | 200.02 |
| 1983-02-09 | 278 | 280 | 276 | 276 | 20,000 | 200.02 |
| 1983-02-08 | 277 | 277 | 276 | 277 | 36,000 | 200.75 |
| 1983-02-07 | 281 | 281 | 277 | 277 | 28,000 | 200.75 |
| 1983-02-05 | 276 | 282 | 276 | 282 | 26,000 | 204.37 |
| 1983-02-04 | 276 | 281 | 275 | 275 | 55,000 | 199.30 |
| 1983-02-03 | 281 | 281 | 278 | 279 | 54,000 | 202.20 |
| 1983-02-02 | 281 | 284 | 280 | 280 | 105,000 | 202.92 |
| 1983-02-01 | 280 | 285 | 279 | 279 | 92,000 | 202.20 |
| 1983-01-31 | 285 | 285 | 278 | 278 | 117,000 | 201.47 |
| 1983-01-29 | 282 | 294 | 280 | 285 | 141,000 | 206.55 |
| 1983-01-28 | 284 | 284 | 280 | 280 | 110,000 | 202.92 |
| 1983-01-27 | 283 | 284 | 283 | 284 | 55,000 | 205.82 |
| 1983-01-26 | 283 | 283 | 283 | 283 | 23,000 | 205.10 |
| 1983-01-25 | 283 | 283 | 283 | 283 | 30,000 | 205.10 |
| 1983-01-24 | 290 | 290 | 274 | 279 | 164,000 | 202.20 |
| 1983-01-22 | 290 | 293 | 290 | 290 | 39,000 | 210.17 |
| 1983-01-21 | 290 | 290 | 290 | 290 | 25,000 | 210.17 |
| 1983-01-20 | 290 | 290 | 290 | 290 | 46,000 | 210.17 |
| 1983-01-19 | 290 | 290 | 290 | 290 | 56,000 | 210.17 |
| 1983-01-18 | 296 | 296 | 288 | 290 | 47,000 | 210.17 |
| 1983-01-17 | 291 | 295 | 291 | 295 | 50,000 | 213.79 |
| 1983-01-14 | 290 | 290 | 287 | 288 | 59,000 | 208.72 |
| 1983-01-13 | 290 | 292 | 290 | 291 | 50,000 | 210.89 |
| 1983-01-12 | 290 | 290 | 286 | 290 | 152,000 | 210.17 |
| 1983-01-11 | 298 | 300 | 292 | 293 | 83,000 | 212.34 |
| 1983-01-10 | 295 | 298 | 295 | 298 | 79,000 | 215.97 |
| 1983-01-08 | 293 | 293 | 293 | 293 | 44,000 | 212.34 |
| 1983-01-07 | 290 | 295 | 290 | 293 | 167,000 | 212.34 |
| 1983-01-06 | 285 | 294 | 285 | 294 | 74,000 | 213.07 |
| 1983-01-05 | 288 | 290 | 285 | 290 | 16,000 | 210.17 |
| 1983-01-04 | 295 | 295 | 285 | 285 | 12,000 | 206.55 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.12株
