1884 日本道路(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 | 327 | 339 | 322 | 339 | 21,000 | 678 |
| 1983-12-27 | 325 | 325 | 320 | 325 | 36,000 | 650 |
| 1983-12-26 | 323 | 325 | 322 | 325 | 15,000 | 650 |
| 1983-12-24 | 320 | 320 | 320 | 320 | 16,000 | 640 |
| 1983-12-23 | 320 | 320 | 319 | 319 | 23,000 | 638 |
| 1983-12-22 | 318 | 321 | 318 | 320 | 52,000 | 640 |
| 1983-12-21 | 317 | 321 | 316 | 316 | 64,000 | 632 |
| 1983-12-20 | 313 | 318 | 313 | 316 | 44,000 | 632 |
| 1983-12-19 | 317 | 324 | 317 | 323 | 18,000 | 646 |
| 1983-12-17 | 320 | 324 | 318 | 318 | 31,000 | 636 |
| 1983-12-16 | 325 | 326 | 321 | 321 | 21,000 | 642 |
| 1983-12-15 | 325 | 325 | 324 | 325 | 8,000 | 650 |
| 1983-12-14 | 325 | 325 | 325 | 325 | 27,000 | 650 |
| 1983-12-13 | 325 | 325 | 325 | 325 | 35,000 | 650 |
| 1983-12-12 | 327 | 327 | 325 | 325 | 21,000 | 650 |
| 1983-12-09 | 325 | 327 | 325 | 327 | 14,000 | 654 |
| 1983-12-08 | 325 | 325 | 324 | 325 | 39,000 | 650 |
| 1983-12-07 | 323 | 325 | 323 | 325 | 13,000 | 650 |
| 1983-12-06 | 325 | 327 | 323 | 325 | 40,000 | 650 |
| 1983-12-05 | 325 | 327 | 325 | 327 | 35,000 | 654 |
| 1983-12-03 | 323 | 325 | 323 | 325 | 13,000 | 650 |
| 1983-12-02 | 324 | 325 | 323 | 323 | 29,000 | 646 |
| 1983-12-01 | 323 | 325 | 323 | 325 | 68,000 | 650 |
| 1983-11-30 | 322 | 326 | 320 | 326 | 19,000 | 652 |
| 1983-11-29 | 327 | 327 | 323 | 323 | 27,000 | 646 |
| 1983-11-28 | 327 | 328 | 327 | 327 | 11,000 | 654 |
| 1983-11-26 | 327 | 327 | 327 | 327 | 9,000 | 654 |
| 1983-11-25 | 327 | 327 | 325 | 327 | 34,000 | 654 |
| 1983-11-24 | 327 | 328 | 326 | 327 | 33,000 | 654 |
| 1983-11-22 | 331 | 331 | 328 | 328 | 20,000 | 656 |
| 1983-11-21 | 331 | 331 | 331 | 331 | 3,000 | 662 |
| 1983-11-19 | 331 | 331 | 330 | 330 | 38,000 | 660 |
| 1983-11-18 | 332 | 332 | 332 | 332 | 31,000 | 664 |
| 1983-11-17 | 332 | 334 | 332 | 332 | 32,000 | 664 |
| 1983-11-16 | 332 | 333 | 332 | 333 | 24,000 | 666 |
| 1983-11-15 | 332 | 335 | 332 | 335 | 17,000 | 670 |
| 1983-11-14 | 332 | 333 | 332 | 332 | 68,000 | 664 |
| 1983-11-10 | 333 | 333 | 332 | 333 | 27,000 | 666 |
| 1983-11-09 | 332 | 335 | 332 | 332 | 22,000 | 664 |
| 1983-11-08 | 335 | 335 | 332 | 332 | 10,000 | 664 |
| 1983-11-07 | 332 | 332 | 332 | 332 | 26,000 | 664 |
| 1983-11-05 | 332 | 332 | 332 | 332 | 14,000 | 664 |
| 1983-11-04 | 332 | 332 | 332 | 332 | 28,000 | 664 |
| 1983-11-02 | 335 | 335 | 332 | 335 | 20,000 | 670 |
| 1983-11-01 | 334 | 338 | 333 | 333 | 21,000 | 666 |
| 1983-10-31 | 336 | 336 | 335 | 335 | 9,000 | 670 |
| 1983-10-29 | 333 | 333 | 332 | 332 | 12,000 | 664 |
| 1983-10-28 | 332 | 332 | 331 | 331 | 7,000 | 662 |
| 1983-10-27 | 330 | 330 | 330 | 330 | 14,000 | 660 |
| 1983-10-26 | 338 | 338 | 325 | 328 | 88,000 | 656 |
| 1983-10-25 | 338 | 341 | 338 | 340 | 67,000 | 680 |
| 1983-10-22 | 345 | 350 | 345 | 350 | 26,000 | 700 |
| 1983-10-21 | 348 | 350 | 346 | 348 | 142,000 | 696 |
| 1983-10-20 | 350 | 350 | 350 | 350 | 22,000 | 700 |
| 1983-10-19 | 351 | 353 | 345 | 345 | 32,000 | 690 |
| 1983-10-18 | 360 | 361 | 355 | 355 | 152,000 | 710 |
| 1983-10-17 | 348 | 361 | 346 | 361 | 231,000 | 722 |
| 1983-10-15 | 337 | 347 | 337 | 347 | 49,000 | 694 |
| 1983-10-14 | 333 | 336 | 333 | 334 | 96,000 | 668 |
| 1983-10-13 | 333 | 335 | 330 | 330 | 31,000 | 660 |
| 1983-10-12 | 325 | 330 | 323 | 329 | 88,000 | 658 |
| 1983-10-11 | 327 | 330 | 324 | 325 | 32,000 | 650 |
| 1983-10-07 | 331 | 331 | 326 | 327 | 24,000 | 654 |
| 1983-10-06 | 330 | 331 | 326 | 330 | 8,000 | 660 |
| 1983-10-05 | 330 | 330 | 329 | 330 | 15,000 | 660 |
| 1983-10-04 | 335 | 335 | 329 | 329 | 16,000 | 658 |
| 1983-10-03 | 330 | 335 | 330 | 330 | 16,000 | 660 |
| 1983-10-01 | 327 | 328 | 320 | 320 | 39,000 | 640 |
| 1983-09-30 | 335 | 335 | 327 | 333 | 15,000 | 666 |
| 1983-09-29 | 335 | 335 | 333 | 333 | 34,000 | 666 |
| 1983-09-28 | 333 | 335 | 333 | 335 | 35,000 | 670 |
| 1983-09-27 | 334 | 335 | 325 | 333 | 109,000 | 666 |
| 1983-09-26 | 334 | 337 | 334 | 337 | 22,000 | 674 |
| 1983-09-24 | 340 | 340 | 334 | 334 | 31,000 | 668 |
| 1983-09-22 | 335 | 335 | 334 | 334 | 17,000 | 668 |
| 1983-09-21 | 335 | 335 | 335 | 335 | 22,000 | 670 |
| 1983-09-20 | 336 | 336 | 336 | 336 | 8,000 | 672 |
| 1983-09-19 | 336 | 336 | 335 | 335 | 10,000 | 670 |
| 1983-09-17 | 336 | 336 | 335 | 335 | 15,000 | 670 |
| 1983-09-16 | 336 | 340 | 335 | 336 | 25,000 | 672 |
| 1983-09-14 | 335 | 338 | 335 | 335 | 19,000 | 670 |
| 1983-09-13 | 338 | 338 | 338 | 338 | 40,000 | 676 |
| 1983-09-12 | 347 | 347 | 347 | 347 | 4,000 | 694 |
| 1983-09-09 | 347 | 350 | 343 | 350 | 33,000 | 700 |
| 1983-09-08 | 355 | 358 | 345 | 345 | 138,000 | 690 |
| 1983-09-07 | 348 | 354 | 346 | 354 | 86,000 | 708 |
| 1983-09-06 | 345 | 347 | 345 | 345 | 60,000 | 690 |
| 1983-09-05 | 335 | 340 | 334 | 340 | 140,000 | 680 |
| 1983-09-03 | 340 | 340 | 338 | 338 | 21,000 | 676 |
| 1983-09-02 | 345 | 345 | 338 | 341 | 63,000 | 682 |
| 1983-09-01 | 348 | 348 | 345 | 345 | 39,000 | 690 |
| 1983-08-31 | 348 | 350 | 347 | 348 | 58,000 | 696 |
| 1983-08-30 | 340 | 340 | 336 | 338 | 17,000 | 676 |
| 1983-08-29 | 339 | 340 | 338 | 340 | 37,000 | 680 |
| 1983-08-27 | 346 | 346 | 344 | 344 | 24,000 | 688 |
| 1983-08-26 | 330 | 341 | 330 | 341 | 27,000 | 682 |
| 1983-08-25 | 327 | 330 | 325 | 330 | 14,000 | 660 |
| 1983-08-24 | 321 | 327 | 321 | 324 | 13,000 | 648 |
| 1983-08-23 | 320 | 322 | 320 | 321 | 80,000 | 642 |
| 1983-08-22 | 318 | 321 | 318 | 320 | 29,000 | 640 |
| 1983-08-20 | 321 | 325 | 320 | 320 | 28,000 | 640 |
| 1983-08-19 | 325 | 326 | 323 | 323 | 24,000 | 646 |
| 1983-08-18 | 326 | 327 | 325 | 325 | 28,000 | 650 |
| 1983-08-17 | 327 | 327 | 326 | 326 | 11,000 | 652 |
| 1983-08-16 | 326 | 326 | 326 | 326 | 25,000 | 652 |
| 1983-08-15 | 326 | 326 | 326 | 326 | 10,000 | 652 |
| 1983-08-12 | 328 | 328 | 325 | 325 | 18,000 | 650 |
| 1983-08-11 | 328 | 328 | 325 | 325 | 29,000 | 650 |
| 1983-08-10 | 328 | 330 | 327 | 327 | 20,000 | 654 |
| 1983-08-09 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 1983-08-08 | 330 | 330 | 328 | 330 | 11,000 | 660 |
| 1983-08-06 | 335 | 335 | 330 | 330 | 10,000 | 660 |
| 1983-08-05 | 335 | 340 | 335 | 335 | 12,000 | 670 |
| 1983-08-04 | 340 | 340 | 335 | 335 | 13,000 | 670 |
| 1983-08-03 | 340 | 340 | 340 | 340 | 22,000 | 680 |
| 1983-08-02 | 338 | 340 | 338 | 340 | 29,000 | 680 |
| 1983-08-01 | 338 | 338 | 337 | 338 | 8,000 | 676 |
| 1983-07-30 | 337 | 337 | 337 | 337 | 6,000 | 674 |
| 1983-07-29 | 335 | 345 | 335 | 336 | 43,000 | 672 |
| 1983-07-28 | 329 | 335 | 328 | 334 | 33,000 | 668 |
| 1983-07-27 | 327 | 329 | 327 | 328 | 48,000 | 656 |
| 1983-07-26 | 328 | 328 | 327 | 327 | 21,000 | 654 |
| 1983-07-25 | 327 | 330 | 327 | 327 | 49,000 | 654 |
| 1983-07-23 | 328 | 328 | 327 | 327 | 17,000 | 654 |
| 1983-07-22 | 327 | 330 | 327 | 328 | 34,000 | 656 |
| 1983-07-21 | 328 | 330 | 327 | 327 | 13,000 | 654 |
| 1983-07-20 | 328 | 330 | 327 | 327 | 9,000 | 654 |
| 1983-07-19 | 327 | 330 | 326 | 327 | 48,000 | 654 |
| 1983-07-18 | 335 | 335 | 331 | 331 | 10,000 | 662 |
| 1983-07-15 | 327 | 335 | 327 | 331 | 22,000 | 662 |
| 1983-07-14 | 326 | 331 | 326 | 330 | 49,000 | 660 |
| 1983-07-13 | 326 | 335 | 326 | 335 | 114,000 | 670 |
| 1983-07-12 | 340 | 340 | 340 | 340 | 68,000 | 680 |
| 1983-07-11 | 344 | 344 | 340 | 340 | 13,000 | 680 |
| 1983-07-09 | 340 | 340 | 340 | 340 | 31,000 | 680 |
| 1983-07-08 | 341 | 345 | 340 | 343 | 31,000 | 686 |
| 1983-07-07 | 341 | 345 | 341 | 341 | 12,000 | 682 |
| 1983-07-06 | 340 | 345 | 340 | 341 | 26,000 | 682 |
| 1983-07-05 | 345 | 345 | 340 | 340 | 34,000 | 680 |
| 1983-07-04 | 335 | 350 | 335 | 341 | 72,000 | 682 |
| 1983-07-02 | 333 | 335 | 333 | 335 | 6,000 | 670 |
| 1983-07-01 | 332 | 335 | 332 | 335 | 32,000 | 670 |
| 1983-06-30 | 332 | 332 | 332 | 332 | 8,000 | 664 |
| 1983-06-29 | 335 | 335 | 330 | 330 | 25,000 | 660 |
| 1983-06-28 | 334 | 338 | 332 | 332 | 18,000 | 664 |
| 1983-06-27 | 332 | 333 | 330 | 332 | 50,000 | 664 |
| 1983-06-25 | 331 | 336 | 331 | 331 | 18,000 | 662 |
| 1983-06-24 | 335 | 336 | 332 | 332 | 43,000 | 664 |
| 1983-06-23 | 331 | 338 | 331 | 334 | 36,000 | 668 |
| 1983-06-22 | 330 | 331 | 330 | 331 | 63,000 | 662 |
| 1983-06-21 | 330 | 332 | 330 | 332 | 31,000 | 664 |
| 1983-06-20 | 333 | 333 | 326 | 330 | 36,000 | 660 |
| 1983-06-17 | 333 | 333 | 318 | 333 | 73,000 | 666 |
| 1983-06-16 | 335 | 335 | 333 | 333 | 38,000 | 666 |
| 1983-06-15 | 337 | 337 | 336 | 336 | 37,000 | 672 |
| 1983-06-14 | 338 | 340 | 335 | 335 | 33,000 | 670 |
| 1983-06-13 | 335 | 335 | 335 | 335 | 37,000 | 670 |
| 1983-06-11 | 335 | 336 | 333 | 333 | 21,000 | 666 |
| 1983-06-10 | 336 | 336 | 335 | 335 | 11,000 | 670 |
| 1983-06-09 | 339 | 339 | 335 | 336 | 30,000 | 672 |
| 1983-06-08 | 335 | 340 | 335 | 340 | 18,000 | 680 |
| 1983-06-07 | 335 | 336 | 335 | 335 | 45,000 | 670 |
| 1983-06-06 | 335 | 335 | 335 | 335 | 15,000 | 670 |
| 1983-06-04 | 337 | 337 | 335 | 335 | 55,000 | 670 |
| 1983-06-03 | 336 | 337 | 336 | 337 | 44,000 | 674 |
| 1983-06-02 | 335 | 337 | 335 | 337 | 39,000 | 674 |
| 1983-06-01 | 340 | 341 | 335 | 335 | 92,000 | 670 |
| 1983-05-31 | 342 | 345 | 342 | 342 | 24,000 | 684 |
| 1983-05-30 | 345 | 345 | 342 | 342 | 28,000 | 684 |
| 1983-05-28 | 346 | 346 | 345 | 345 | 22,000 | 690 |
| 1983-05-27 | 349 | 349 | 345 | 347 | 26,000 | 694 |
| 1983-05-26 | 344 | 350 | 344 | 344 | 44,000 | 688 |
| 1983-05-25 | 347 | 347 | 343 | 345 | 19,000 | 690 |
| 1983-05-24 | 344 | 349 | 344 | 344 | 39,000 | 688 |
| 1983-05-23 | 345 | 350 | 345 | 345 | 59,000 | 690 |
| 1983-05-20 | 350 | 352 | 345 | 345 | 54,000 | 690 |
| 1983-05-19 | 353 | 355 | 342 | 350 | 91,000 | 700 |
| 1983-05-18 | 356 | 361 | 355 | 361 | 44,000 | 722 |
| 1983-05-17 | 360 | 360 | 356 | 356 | 9,000 | 712 |
| 1983-05-16 | 361 | 368 | 360 | 360 | 28,000 | 720 |
| 1983-05-14 | 360 | 369 | 360 | 369 | 30,000 | 738 |
| 1983-05-13 | 361 | 365 | 356 | 360 | 29,000 | 720 |
| 1983-05-12 | 368 | 368 | 355 | 360 | 74,000 | 720 |
| 1983-05-11 | 353 | 370 | 353 | 370 | 126,000 | 740 |
| 1983-05-10 | 355 | 355 | 351 | 351 | 66,000 | 702 |
| 1983-05-09 | 353 | 358 | 353 | 355 | 38,000 | 710 |
| 1983-05-07 | 353 | 353 | 353 | 353 | 33,000 | 706 |
| 1983-05-06 | 361 | 361 | 358 | 358 | 69,000 | 716 |
| 1983-05-04 | 361 | 363 | 360 | 361 | 55,000 | 722 |
| 1983-05-02 | 365 | 365 | 361 | 362 | 20,000 | 724 |
| 1983-04-30 | 367 | 367 | 361 | 365 | 15,000 | 730 |
| 1983-04-28 | 361 | 365 | 360 | 363 | 111,000 | 726 |
| 1983-04-27 | 380 | 382 | 370 | 375 | 234,000 | 750 |
| 1983-04-26 | 370 | 379 | 369 | 378 | 382,000 | 756 |
| 1983-04-25 | 360 | 370 | 360 | 368 | 270,000 | 736 |
| 1983-04-23 | 346 | 350 | 346 | 350 | 43,000 | 700 |
| 1983-04-22 | 346 | 350 | 346 | 346 | 62,000 | 692 |
| 1983-04-21 | 349 | 349 | 345 | 345 | 159,000 | 690 |
| 1983-04-19 | 352 | 352 | 349 | 350 | 50,000 | 700 |
| 1983-04-18 | 355 | 357 | 352 | 352 | 75,000 | 704 |
| 1983-04-15 | 357 | 357 | 352 | 354 | 93,000 | 708 |
| 1983-04-14 | 348 | 354 | 348 | 354 | 68,000 | 708 |
| 1983-04-13 | 347 | 350 | 346 | 347 | 59,000 | 694 |
| 1983-04-12 | 348 | 348 | 341 | 345 | 65,000 | 690 |
| 1983-04-11 | 345 | 345 | 345 | 345 | 12,000 | 690 |
| 1983-04-09 | 345 | 350 | 345 | 345 | 25,000 | 690 |
| 1983-04-08 | 345 | 345 | 344 | 345 | 28,000 | 690 |
| 1983-04-07 | 348 | 352 | 348 | 348 | 15,000 | 696 |
| 1983-04-06 | 349 | 350 | 345 | 345 | 16,000 | 690 |
| 1983-04-05 | 350 | 358 | 350 | 350 | 24,000 | 700 |
| 1983-04-04 | 359 | 359 | 358 | 358 | 46,000 | 716 |
| 1983-04-02 | 348 | 350 | 348 | 350 | 31,000 | 700 |
| 1983-04-01 | 351 | 354 | 350 | 354 | 119,000 | 708 |
| 1983-03-31 | 352 | 352 | 350 | 352 | 38,000 | 704 |
| 1983-03-30 | 345 | 347 | 342 | 347 | 76,000 | 694 |
| 1983-03-29 | 342 | 347 | 342 | 343 | 122,000 | 686 |
| 1983-03-28 | 333 | 340 | 333 | 340 | 54,000 | 680 |
| 1983-03-26 | 361 | 366 | 360 | 361 | 130,000 | 687.62 |
| 1983-03-25 | 363 | 363 | 361 | 361 | 65,000 | 687.62 |
| 1983-03-24 | 361 | 368 | 360 | 368 | 91,000 | 700.95 |
| 1983-03-23 | 366 | 368 | 360 | 361 | 119,000 | 687.62 |
| 1983-03-22 | 354 | 369 | 354 | 361 | 122,000 | 687.62 |
| 1983-03-18 | 353 | 353 | 350 | 350 | 37,000 | 666.67 |
| 1983-03-17 | 353 | 354 | 353 | 353 | 38,000 | 672.38 |
| 1983-03-16 | 355 | 355 | 353 | 353 | 46,000 | 672.38 |
| 1983-03-15 | 355 | 355 | 353 | 355 | 28,000 | 676.19 |
| 1983-03-14 | 357 | 358 | 353 | 353 | 47,000 | 672.38 |
| 1983-03-12 | 355 | 355 | 355 | 355 | 15,000 | 676.19 |
| 1983-03-11 | 355 | 355 | 354 | 355 | 40,000 | 676.19 |
| 1983-03-10 | 353 | 353 | 353 | 353 | 21,000 | 672.38 |
| 1983-03-09 | 358 | 358 | 355 | 356 | 11,000 | 678.10 |
| 1983-03-08 | 352 | 357 | 352 | 353 | 43,000 | 672.38 |
| 1983-03-07 | 352 | 352 | 352 | 352 | 20,000 | 670.48 |
| 1983-03-05 | 352 | 353 | 350 | 350 | 30,000 | 666.67 |
| 1983-03-04 | 357 | 358 | 356 | 357 | 19,000 | 680 |
| 1983-03-03 | 358 | 360 | 357 | 359 | 53,000 | 683.81 |
| 1983-03-02 | 356 | 358 | 356 | 357 | 21,000 | 680 |
| 1983-03-01 | 358 | 360 | 358 | 358 | 45,000 | 681.91 |
| 1983-02-28 | 347 | 360 | 347 | 358 | 51,000 | 681.91 |
| 1983-02-26 | 347 | 350 | 346 | 347 | 18,000 | 660.95 |
| 1983-02-25 | 349 | 349 | 345 | 345 | 20,000 | 657.14 |
| 1983-02-24 | 345 | 345 | 341 | 345 | 22,000 | 657.14 |
| 1983-02-23 | 345 | 345 | 345 | 345 | 34,000 | 657.14 |
| 1983-02-22 | 346 | 346 | 346 | 346 | 32,000 | 659.05 |
| 1983-02-21 | 347 | 347 | 346 | 346 | 18,000 | 659.05 |
| 1983-02-18 | 347 | 348 | 346 | 348 | 14,000 | 662.86 |
| 1983-02-17 | 346 | 347 | 346 | 347 | 27,000 | 660.95 |
| 1983-02-16 | 345 | 345 | 345 | 345 | 29,000 | 657.14 |
| 1983-02-15 | 345 | 345 | 345 | 345 | 25,000 | 657.14 |
| 1983-02-14 | 347 | 349 | 345 | 345 | 15,000 | 657.14 |
| 1983-02-12 | 343 | 350 | 343 | 346 | 28,000 | 659.05 |
| 1983-02-10 | 346 | 346 | 345 | 345 | 25,000 | 657.14 |
| 1983-02-09 | 345 | 345 | 345 | 345 | 59,000 | 657.14 |
| 1983-02-08 | 345 | 346 | 345 | 346 | 25,000 | 659.05 |
| 1983-02-07 | 345 | 350 | 345 | 345 | 22,000 | 657.14 |
| 1983-02-05 | 347 | 350 | 345 | 345 | 33,000 | 657.14 |
| 1983-02-04 | 345 | 347 | 345 | 347 | 24,000 | 660.95 |
| 1983-02-03 | 350 | 350 | 345 | 348 | 7,000 | 662.86 |
| 1983-02-02 | 352 | 352 | 348 | 350 | 29,000 | 666.67 |
| 1983-02-01 | 357 | 360 | 352 | 352 | 42,000 | 670.48 |
| 1983-01-29 | 345 | 350 | 340 | 340 | 42,000 | 647.62 |
| 1983-01-28 | 347 | 347 | 340 | 345 | 20,000 | 657.14 |
| 1983-01-27 | 345 | 350 | 345 | 347 | 41,000 | 660.95 |
| 1983-01-26 | 345 | 345 | 345 | 345 | 13,000 | 657.14 |
| 1983-01-25 | 345 | 351 | 345 | 345 | 45,000 | 657.14 |
| 1983-01-24 | 350 | 350 | 348 | 348 | 53,000 | 662.86 |
| 1983-01-22 | 352 | 352 | 350 | 352 | 13,000 | 670.48 |
| 1983-01-21 | 351 | 352 | 351 | 352 | 5,000 | 670.48 |
| 1983-01-20 | 350 | 350 | 350 | 350 | 14,000 | 666.67 |
| 1983-01-19 | 360 | 360 | 355 | 360 | 48,000 | 685.71 |
| 1983-01-18 | 360 | 362 | 360 | 362 | 50,000 | 689.52 |
| 1983-01-17 | 356 | 359 | 356 | 359 | 55,000 | 683.81 |
| 1983-01-14 | 354 | 359 | 354 | 358 | 49,000 | 681.91 |
| 1983-01-13 | 355 | 355 | 351 | 352 | 37,000 | 670.48 |
| 1983-01-12 | 356 | 358 | 352 | 354 | 118,000 | 674.29 |
| 1983-01-11 | 356 | 360 | 356 | 356 | 34,000 | 678.10 |
| 1983-01-10 | 352 | 355 | 352 | 355 | 43,000 | 676.19 |
| 1983-01-08 | 353 | 355 | 353 | 355 | 32,000 | 676.19 |
| 1983-01-07 | 352 | 360 | 352 | 355 | 82,000 | 676.19 |
| 1983-01-06 | 350 | 354 | 348 | 352 | 52,000 | 670.48 |
| 1983-01-05 | 349 | 352 | 348 | 350 | 46,000 | 666.67 |
| 1983-01-04 | 352 | 352 | 350 | 350 | 22,000 | 666.67 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株
