1942 (株)関電工 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 | 1,360 | 1,380 | 1,350 | 1,360 | 119,000 | 505.72 |
| 1983-12-27 | 1,420 | 1,430 | 1,360 | 1,400 | 265,000 | 520.60 |
| 1983-12-26 | 1,420 | 1,450 | 1,390 | 1,400 | 857,000 | 520.60 |
| 1983-12-24 | 1,370 | 1,400 | 1,350 | 1,400 | 175,000 | 520.60 |
| 1983-12-23 | 1,400 | 1,410 | 1,370 | 1,370 | 242,000 | 509.44 |
| 1983-12-22 | 1,410 | 1,420 | 1,360 | 1,400 | 290,000 | 520.60 |
| 1983-12-21 | 1,400 | 1,450 | 1,380 | 1,410 | 1,901,000 | 524.31 |
| 1983-12-20 | 1,240 | 1,340 | 1,240 | 1,340 | 374,000 | 498.28 |
| 1983-12-19 | 1,200 | 1,230 | 1,180 | 1,220 | 487,000 | 453.66 |
| 1983-12-17 | 1,280 | 1,300 | 1,270 | 1,300 | 61,000 | 483.41 |
| 1983-12-16 | 1,300 | 1,300 | 1,270 | 1,300 | 252,000 | 483.41 |
| 1983-12-15 | 1,230 | 1,290 | 1,220 | 1,280 | 139,000 | 475.97 |
| 1983-12-14 | 1,190 | 1,230 | 1,190 | 1,230 | 252,000 | 457.38 |
| 1983-12-13 | 1,250 | 1,250 | 1,190 | 1,190 | 247,000 | 442.51 |
| 1983-12-12 | 1,270 | 1,280 | 1,220 | 1,240 | 175,000 | 461.10 |
| 1983-12-09 | 1,300 | 1,300 | 1,280 | 1,280 | 106,000 | 475.97 |
| 1983-12-08 | 1,320 | 1,320 | 1,290 | 1,290 | 203,000 | 479.69 |
| 1983-12-07 | 1,310 | 1,320 | 1,290 | 1,300 | 160,000 | 483.41 |
| 1983-12-06 | 1,340 | 1,340 | 1,290 | 1,310 | 208,000 | 487.13 |
| 1983-12-05 | 1,300 | 1,350 | 1,300 | 1,320 | 387,000 | 490.85 |
| 1983-12-03 | 1,330 | 1,330 | 1,290 | 1,320 | 190,000 | 490.85 |
| 1983-12-02 | 1,350 | 1,350 | 1,300 | 1,310 | 490,000 | 487.13 |
| 1983-12-01 | 1,380 | 1,400 | 1,340 | 1,350 | 1,396,000 | 502 |
| 1983-11-30 | 1,320 | 1,380 | 1,320 | 1,380 | 1,165,000 | 513.16 |
| 1983-11-29 | 1,280 | 1,300 | 1,270 | 1,300 | 282,000 | 483.41 |
| 1983-11-28 | 1,290 | 1,310 | 1,250 | 1,280 | 406,000 | 475.97 |
| 1983-11-26 | 1,280 | 1,280 | 1,250 | 1,280 | 159,000 | 475.97 |
| 1983-11-25 | 1,290 | 1,290 | 1,250 | 1,270 | 481,000 | 472.25 |
| 1983-11-24 | 1,300 | 1,320 | 1,290 | 1,290 | 1,104,000 | 479.69 |
| 1983-11-22 | 1,250 | 1,280 | 1,240 | 1,250 | 1,032,000 | 464.82 |
| 1983-11-21 | 1,200 | 1,220 | 1,170 | 1,220 | 368,000 | 453.66 |
| 1983-11-19 | 1,160 | 1,190 | 1,150 | 1,180 | 511,000 | 438.79 |
| 1983-11-18 | 1,100 | 1,140 | 1,090 | 1,120 | 228,000 | 416.48 |
| 1983-11-17 | 1,070 | 1,090 | 1,070 | 1,090 | 66,000 | 405.32 |
| 1983-11-16 | 1,090 | 1,100 | 1,080 | 1,080 | 77,000 | 401.60 |
| 1983-11-15 | 1,080 | 1,110 | 1,080 | 1,100 | 83,000 | 409.04 |
| 1983-11-14 | 1,090 | 1,120 | 1,070 | 1,120 | 119,000 | 416.48 |
| 1983-11-11 | 1,060 | 1,070 | 1,050 | 1,070 | 54,000 | 397.88 |
| 1983-11-10 | 1,060 | 1,060 | 1,040 | 1,040 | 69,000 | 386.73 |
| 1983-11-09 | 1,080 | 1,080 | 1,040 | 1,060 | 142,000 | 394.17 |
| 1983-11-08 | 1,060 | 1,080 | 1,050 | 1,060 | 115,000 | 394.17 |
| 1983-11-07 | 1,090 | 1,090 | 1,030 | 1,040 | 54,000 | 386.73 |
| 1983-11-05 | 1,050 | 1,070 | 1,040 | 1,070 | 36,000 | 397.88 |
| 1983-11-04 | 1,080 | 1,080 | 1,030 | 1,030 | 84,000 | 383.01 |
| 1983-11-02 | 1,110 | 1,110 | 1,080 | 1,080 | 79,000 | 401.60 |
| 1983-11-01 | 1,090 | 1,130 | 1,080 | 1,100 | 230,000 | 409.04 |
| 1983-10-31 | 988 | 1,030 | 980 | 1,030 | 198,000 | 383.01 |
| 1983-10-29 | 1,000 | 1,000 | 970 | 970 | 260,000 | 360.70 |
| 1983-10-28 | 1,080 | 1,080 | 989 | 990 | 541,000 | 368.14 |
| 1983-10-27 | 1,050 | 1,080 | 1,050 | 1,060 | 56,000 | 394.17 |
| 1983-10-25 | 1,070 | 1,090 | 1,050 | 1,050 | 24,000 | 390.45 |
| 1983-10-24 | 1,090 | 1,090 | 1,050 | 1,050 | 31,000 | 390.45 |
| 1983-10-22 | 1,090 | 1,100 | 1,080 | 1,100 | 31,000 | 409.04 |
| 1983-10-21 | 1,100 | 1,120 | 1,070 | 1,070 | 110,000 | 397.88 |
| 1983-10-20 | 1,070 | 1,100 | 1,070 | 1,100 | 159,000 | 409.04 |
| 1983-10-19 | 1,090 | 1,090 | 1,030 | 1,070 | 99,000 | 397.88 |
| 1983-10-18 | 1,100 | 1,100 | 1,080 | 1,090 | 62,000 | 405.32 |
| 1983-10-17 | 1,090 | 1,100 | 1,090 | 1,090 | 87,000 | 405.32 |
| 1983-10-15 | 1,100 | 1,100 | 1,090 | 1,090 | 88,000 | 405.32 |
| 1983-10-14 | 1,180 | 1,180 | 1,110 | 1,120 | 148,000 | 416.48 |
| 1983-10-13 | 1,190 | 1,200 | 1,180 | 1,180 | 84,000 | 438.79 |
| 1983-10-12 | 1,220 | 1,230 | 1,190 | 1,190 | 75,000 | 442.51 |
| 1983-10-11 | 1,200 | 1,240 | 1,180 | 1,240 | 156,000 | 461.10 |
| 1983-10-07 | 1,220 | 1,230 | 1,180 | 1,190 | 147,000 | 442.51 |
| 1983-10-06 | 1,190 | 1,200 | 1,180 | 1,200 | 156,000 | 446.22 |
| 1983-10-05 | 1,210 | 1,270 | 1,170 | 1,170 | 279,000 | 435.07 |
| 1983-10-04 | 1,200 | 1,200 | 1,160 | 1,170 | 170,000 | 435.07 |
| 1983-10-03 | 1,230 | 1,250 | 1,200 | 1,200 | 154,000 | 446.22 |
| 1983-10-01 | 1,240 | 1,290 | 1,220 | 1,250 | 291,000 | 464.82 |
| 1983-09-30 | 1,260 | 1,260 | 1,200 | 1,230 | 409,000 | 457.38 |
| 1983-09-29 | 1,300 | 1,360 | 1,260 | 1,290 | 1,516,000 | 479.69 |
| 1983-09-28 | 1,200 | 1,300 | 1,180 | 1,300 | 2,837,000 | 483.41 |
| 1983-09-27 | 1,100 | 1,100 | 1,100 | 1,100 | 688,000 | 409.04 |
| 1983-09-26 | 995 | 1,000 | 970 | 1,000 | 219,000 | 371.85 |
| 1983-09-24 | 980 | 990 | 980 | 990 | 49,000 | 368.14 |
| 1983-09-22 | 960 | 960 | 955 | 957 | 85,000 | 355.86 |
| 1983-09-21 | 950 | 960 | 931 | 960 | 115,000 | 356.98 |
| 1983-09-20 | 920 | 940 | 920 | 940 | 30,000 | 349.54 |
| 1983-09-19 | 951 | 955 | 920 | 920 | 33,000 | 342.11 |
| 1983-09-17 | 950 | 950 | 950 | 950 | 4,000 | 353.26 |
| 1983-09-16 | 960 | 965 | 950 | 950 | 44,000 | 353.26 |
| 1983-09-14 | 960 | 970 | 960 | 965 | 53,000 | 358.84 |
| 1983-09-13 | 960 | 970 | 960 | 960 | 27,000 | 356.98 |
| 1983-09-12 | 981 | 981 | 950 | 950 | 40,000 | 353.26 |
| 1983-09-09 | 995 | 995 | 970 | 970 | 162,000 | 360.70 |
| 1983-09-08 | 998 | 1,000 | 991 | 997 | 542,000 | 370.74 |
| 1983-09-07 | 980 | 1,000 | 975 | 995 | 620,000 | 369.99 |
| 1983-09-06 | 950 | 970 | 950 | 970 | 137,000 | 360.70 |
| 1983-09-05 | 956 | 956 | 946 | 950 | 105,000 | 353.26 |
| 1983-09-03 | 947 | 947 | 945 | 946 | 68,000 | 351.77 |
| 1983-09-02 | 960 | 960 | 945 | 949 | 40,000 | 352.89 |
| 1983-09-01 | 941 | 955 | 941 | 950 | 58,000 | 353.26 |
| 1983-08-31 | 935 | 945 | 930 | 935 | 24,000 | 347.68 |
| 1983-08-30 | 937 | 940 | 935 | 940 | 50,000 | 349.54 |
| 1983-08-29 | 936 | 944 | 936 | 937 | 23,000 | 348.43 |
| 1983-08-27 | 945 | 945 | 935 | 935 | 27,000 | 347.68 |
| 1983-08-26 | 940 | 945 | 935 | 935 | 69,000 | 347.68 |
| 1983-08-25 | 940 | 950 | 939 | 939 | 83,000 | 349.17 |
| 1983-08-24 | 959 | 969 | 945 | 945 | 83,000 | 351.40 |
| 1983-08-23 | 939 | 966 | 930 | 959 | 232,000 | 356.61 |
| 1983-08-22 | 940 | 940 | 918 | 935 | 25,000 | 347.68 |
| 1983-08-20 | 916 | 940 | 915 | 940 | 33,000 | 349.54 |
| 1983-08-19 | 918 | 925 | 915 | 915 | 37,000 | 340.25 |
| 1983-08-18 | 920 | 920 | 915 | 915 | 43,000 | 340.25 |
| 1983-08-17 | 917 | 920 | 917 | 920 | 15,000 | 342.11 |
| 1983-08-16 | 925 | 925 | 916 | 917 | 26,000 | 340.99 |
| 1983-08-15 | 921 | 921 | 915 | 915 | 31,000 | 340.25 |
| 1983-08-12 | 911 | 925 | 911 | 911 | 39,000 | 338.76 |
| 1983-08-11 | 920 | 929 | 920 | 929 | 14,000 | 345.45 |
| 1983-08-10 | 929 | 929 | 929 | 929 | 7,000 | 345.45 |
| 1983-08-09 | 940 | 940 | 934 | 934 | 46,000 | 347.31 |
| 1983-08-08 | 935 | 950 | 935 | 950 | 8,000 | 353.26 |
| 1983-08-06 | 945 | 946 | 935 | 945 | 16,000 | 351.40 |
| 1983-08-05 | 970 | 970 | 933 | 935 | 80,000 | 347.68 |
| 1983-08-04 | 973 | 973 | 960 | 970 | 130,000 | 360.70 |
| 1983-08-03 | 964 | 980 | 955 | 973 | 198,000 | 361.81 |
| 1983-08-02 | 956 | 959 | 955 | 959 | 36,000 | 356.61 |
| 1983-08-01 | 970 | 970 | 955 | 955 | 98,000 | 355.12 |
| 1983-07-30 | 971 | 975 | 965 | 970 | 146,000 | 360.70 |
| 1983-07-29 | 975 | 975 | 944 | 966 | 65,000 | 359.21 |
| 1983-07-28 | 975 | 985 | 965 | 965 | 69,000 | 358.84 |
| 1983-07-27 | 995 | 995 | 970 | 975 | 114,000 | 362.56 |
| 1983-07-26 | 999 | 1,010 | 970 | 980 | 539,000 | 364.42 |
| 1983-07-25 | 1,000 | 1,000 | 981 | 995 | 213,000 | 369.99 |
| 1983-07-23 | 980 | 1,010 | 975 | 1,010 | 358,000 | 375.57 |
| 1983-07-22 | 975 | 985 | 970 | 980 | 974,000 | 364.42 |
| 1983-07-21 | 940 | 980 | 937 | 965 | 645,000 | 358.84 |
| 1983-07-20 | 937 | 940 | 930 | 930 | 397,000 | 345.82 |
| 1983-07-19 | 939 | 940 | 920 | 935 | 198,000 | 347.68 |
| 1983-07-18 | 938 | 939 | 935 | 938 | 86,000 | 348.80 |
| 1983-07-15 | 940 | 941 | 935 | 938 | 66,000 | 348.80 |
| 1983-07-14 | 931 | 941 | 930 | 940 | 131,000 | 349.54 |
| 1983-07-13 | 950 | 950 | 930 | 940 | 233,000 | 349.54 |
| 1983-07-12 | 980 | 990 | 940 | 945 | 102,000 | 351.40 |
| 1983-07-11 | 999 | 1,010 | 980 | 990 | 843,000 | 368.14 |
| 1983-07-09 | 1,000 | 1,000 | 990 | 991 | 211,000 | 368.51 |
| 1983-07-08 | 975 | 1,000 | 970 | 990 | 1,101,000 | 368.14 |
| 1983-07-07 | 970 | 984 | 958 | 970 | 567,000 | 360.70 |
| 1983-07-06 | 930 | 970 | 930 | 965 | 781,000 | 358.84 |
| 1983-07-05 | 939 | 950 | 938 | 938 | 298,000 | 348.80 |
| 1983-07-04 | 935 | 945 | 935 | 939 | 351,000 | 349.17 |
| 1983-07-02 | 910 | 950 | 910 | 945 | 258,000 | 351.40 |
| 1983-07-01 | 890 | 920 | 882 | 915 | 656,000 | 340.25 |
| 1983-06-30 | 859 | 880 | 850 | 875 | 219,000 | 325.37 |
| 1983-06-29 | 849 | 852 | 844 | 850 | 77,000 | 316.08 |
| 1983-06-28 | 855 | 860 | 851 | 852 | 109,000 | 316.82 |
| 1983-06-27 | 870 | 870 | 851 | 853 | 93,000 | 317.19 |
| 1983-06-25 | 862 | 870 | 851 | 870 | 154,000 | 323.51 |
| 1983-06-24 | 850 | 870 | 850 | 860 | 676,000 | 319.79 |
| 1983-06-23 | 830 | 858 | 830 | 850 | 1,218,000 | 316.08 |
| 1983-06-22 | 800 | 820 | 796 | 820 | 323,000 | 304.92 |
| 1983-06-21 | 800 | 803 | 790 | 795 | 41,000 | 295.62 |
| 1983-06-20 | 809 | 809 | 796 | 796 | 117,000 | 296 |
| 1983-06-17 | 772 | 799 | 772 | 799 | 199,000 | 297.11 |
| 1983-06-16 | 780 | 780 | 775 | 775 | 55,000 | 288.19 |
| 1983-06-15 | 778 | 779 | 778 | 779 | 116,000 | 289.67 |
| 1983-06-14 | 780 | 784 | 775 | 775 | 79,000 | 288.19 |
| 1983-06-13 | 780 | 785 | 780 | 780 | 19,000 | 290.05 |
| 1983-06-11 | 777 | 777 | 770 | 775 | 38,000 | 288.19 |
| 1983-06-10 | 782 | 783 | 777 | 783 | 53,000 | 291.16 |
| 1983-06-09 | 790 | 800 | 784 | 785 | 114,000 | 291.91 |
| 1983-06-08 | 771 | 787 | 771 | 787 | 201,000 | 292.65 |
| 1983-06-07 | 771 | 773 | 761 | 771 | 65,000 | 286.70 |
| 1983-06-06 | 778 | 778 | 775 | 775 | 30,000 | 288.19 |
| 1983-06-04 | 781 | 785 | 775 | 781 | 38,000 | 290.42 |
| 1983-06-03 | 783 | 793 | 783 | 785 | 68,000 | 291.91 |
| 1983-06-02 | 788 | 793 | 780 | 793 | 122,000 | 294.88 |
| 1983-06-01 | 795 | 798 | 790 | 798 | 151,000 | 296.74 |
| 1983-05-31 | 820 | 820 | 800 | 800 | 74,000 | 297.48 |
| 1983-05-30 | 803 | 825 | 803 | 825 | 88,000 | 306.78 |
| 1983-05-28 | 810 | 810 | 801 | 801 | 19,000 | 297.86 |
| 1983-05-27 | 820 | 824 | 800 | 810 | 166,000 | 301.20 |
| 1983-05-26 | 820 | 820 | 816 | 820 | 71,000 | 304.92 |
| 1983-05-25 | 825 | 827 | 816 | 825 | 203,000 | 306.78 |
| 1983-05-24 | 828 | 828 | 815 | 825 | 52,000 | 306.78 |
| 1983-05-23 | 825 | 830 | 810 | 830 | 615,000 | 308.64 |
| 1983-05-20 | 825 | 830 | 805 | 825 | 468,000 | 306.78 |
| 1983-05-19 | 830 | 831 | 825 | 825 | 319,000 | 306.78 |
| 1983-05-18 | 838 | 838 | 822 | 830 | 909,000 | 308.64 |
| 1983-05-17 | 793 | 847 | 793 | 838 | 1,515,000 | 311.61 |
| 1983-05-16 | 808 | 810 | 800 | 803 | 620,000 | 298.60 |
| 1983-05-14 | 770 | 810 | 770 | 810 | 579,000 | 301.20 |
| 1983-05-13 | 771 | 772 | 770 | 770 | 65,000 | 286.33 |
| 1983-05-12 | 765 | 771 | 765 | 771 | 99,000 | 286.70 |
| 1983-05-11 | 761 | 761 | 760 | 760 | 24,000 | 282.61 |
| 1983-05-10 | 760 | 765 | 760 | 765 | 106,000 | 284.47 |
| 1983-05-09 | 765 | 765 | 755 | 760 | 59,000 | 282.61 |
| 1983-05-07 | 765 | 775 | 756 | 765 | 410,000 | 284.47 |
| 1983-05-06 | 759 | 770 | 755 | 765 | 724,000 | 284.47 |
| 1983-05-04 | 759 | 759 | 759 | 759 | 34,000 | 282.24 |
| 1983-05-02 | 757 | 770 | 757 | 759 | 67,000 | 282.24 |
| 1983-04-30 | 759 | 759 | 751 | 759 | 80,000 | 282.24 |
| 1983-04-28 | 750 | 752 | 750 | 750 | 100,000 | 278.89 |
| 1983-04-27 | 760 | 763 | 760 | 760 | 497,000 | 282.61 |
| 1983-04-26 | 750 | 760 | 750 | 760 | 279,000 | 282.61 |
| 1983-04-25 | 759 | 759 | 745 | 745 | 63,000 | 277.03 |
| 1983-04-23 | 765 | 766 | 760 | 760 | 95,000 | 282.61 |
| 1983-04-22 | 780 | 783 | 765 | 765 | 321,000 | 284.47 |
| 1983-04-21 | 780 | 788 | 780 | 785 | 447,000 | 291.91 |
| 1983-04-20 | 790 | 790 | 780 | 790 | 652,000 | 293.76 |
| 1983-04-19 | 790 | 798 | 785 | 790 | 437,000 | 293.76 |
| 1983-04-18 | 761 | 780 | 761 | 778 | 404,000 | 289.30 |
| 1983-04-15 | 768 | 770 | 763 | 765 | 255,000 | 284.47 |
| 1983-04-14 | 763 | 770 | 758 | 763 | 424,000 | 283.72 |
| 1983-04-13 | 765 | 771 | 761 | 763 | 679,000 | 283.72 |
| 1983-04-12 | 740 | 770 | 740 | 761 | 570,000 | 282.98 |
| 1983-04-11 | 730 | 740 | 730 | 740 | 174,000 | 275.17 |
| 1983-04-09 | 728 | 730 | 725 | 730 | 62,000 | 271.45 |
| 1983-04-08 | 730 | 731 | 725 | 725 | 55,000 | 269.59 |
| 1983-04-07 | 716 | 731 | 710 | 731 | 214,000 | 271.83 |
| 1983-04-06 | 714 | 725 | 714 | 716 | 93,000 | 266.25 |
| 1983-04-05 | 714 | 724 | 714 | 714 | 94,000 | 265.50 |
| 1983-04-04 | 720 | 729 | 720 | 724 | 68,000 | 269.22 |
| 1983-04-02 | 715 | 716 | 714 | 715 | 37,000 | 265.88 |
| 1983-04-01 | 700 | 705 | 695 | 705 | 86,000 | 262.16 |
| 1983-03-31 | 700 | 700 | 699 | 699 | 86,000 | 259.93 |
| 1983-03-30 | 685 | 700 | 685 | 700 | 296,000 | 260.30 |
| 1983-03-29 | 685 | 687 | 677 | 687 | 30,000 | 255.46 |
| 1983-03-28 | 672 | 685 | 672 | 676 | 36,000 | 251.37 |
| 1983-03-26 | 672 | 685 | 672 | 680 | 18,000 | 252.86 |
| 1983-03-25 | 682 | 690 | 682 | 682 | 51,000 | 253.60 |
| 1983-03-24 | 684 | 685 | 674 | 680 | 151,000 | 252.86 |
| 1983-03-23 | 675 | 689 | 674 | 689 | 216,000 | 256.21 |
| 1983-03-22 | 663 | 674 | 663 | 674 | 98,000 | 250.63 |
| 1983-03-18 | 659 | 660 | 655 | 660 | 59,000 | 245.42 |
| 1983-03-17 | 650 | 660 | 650 | 660 | 91,000 | 245.42 |
| 1983-03-16 | 630 | 645 | 630 | 643 | 53,000 | 239.10 |
| 1983-03-15 | 618 | 622 | 618 | 620 | 51,000 | 230.55 |
| 1983-03-14 | 617 | 620 | 617 | 618 | 7,000 | 229.81 |
| 1983-03-12 | 612 | 615 | 612 | 615 | 2,000 | 228.69 |
| 1983-03-11 | 606 | 610 | 606 | 610 | 34,000 | 226.83 |
| 1983-03-10 | 610 | 610 | 605 | 606 | 20,000 | 225.34 |
| 1983-03-09 | 618 | 619 | 614 | 616 | 27,000 | 229.06 |
| 1983-03-08 | 606 | 625 | 606 | 620 | 54,000 | 230.55 |
| 1983-03-07 | 634 | 634 | 630 | 633 | 25,000 | 235.38 |
| 1983-03-05 | 629 | 629 | 629 | 629 | 20,000 | 233.90 |
| 1983-03-04 | 646 | 660 | 640 | 649 | 54,000 | 241.33 |
| 1983-03-03 | 647 | 647 | 632 | 636 | 54,000 | 236.50 |
| 1983-03-02 | 640 | 651 | 637 | 651 | 51,000 | 242.08 |
| 1983-03-01 | 645 | 645 | 635 | 645 | 108,000 | 239.85 |
| 1983-02-28 | 675 | 675 | 665 | 675 | 91,000 | 251 |
| 1983-02-26 | 674 | 675 | 666 | 675 | 208,000 | 251 |
| 1983-02-25 | 650 | 675 | 650 | 675 | 381,000 | 251 |
| 1983-02-24 | 650 | 650 | 637 | 640 | 177,000 | 237.99 |
| 1983-02-23 | 646 | 650 | 640 | 650 | 199,000 | 241.71 |
| 1983-02-22 | 645 | 646 | 635 | 640 | 385,000 | 237.99 |
| 1983-02-21 | 645 | 645 | 639 | 645 | 510,000 | 239.85 |
| 1983-02-18 | 650 | 655 | 640 | 650 | 815,000 | 241.71 |
| 1983-02-17 | 624 | 630 | 610 | 630 | 533,000 | 234.27 |
| 1983-02-16 | 594 | 610 | 590 | 610 | 292,000 | 226.83 |
| 1983-02-15 | 570 | 590 | 570 | 584 | 102,000 | 217.16 |
| 1983-02-14 | 560 | 560 | 554 | 560 | 77,000 | 208.24 |
| 1983-02-12 | 550 | 560 | 550 | 560 | 127,000 | 208.24 |
| 1983-02-10 | 557 | 557 | 550 | 550 | 65,000 | 204.52 |
| 1983-02-09 | 547 | 547 | 546 | 547 | 12,000 | 203.40 |
| 1983-02-08 | 535 | 539 | 535 | 539 | 22,000 | 200.43 |
| 1983-02-07 | 531 | 531 | 530 | 530 | 2,000 | 197.08 |
| 1983-02-05 | 517 | 521 | 517 | 521 | 8,000 | 193.74 |
| 1983-02-04 | 520 | 520 | 510 | 511 | 20,000 | 190.02 |
| 1983-02-03 | 545 | 545 | 520 | 520 | 135,000 | 193.36 |
| 1983-02-02 | 545 | 545 | 545 | 545 | 105,000 | 202.66 |
| 1983-02-01 | 550 | 550 | 550 | 550 | 4,000 | 204.52 |
| 1983-01-31 | 550 | 550 | 540 | 541 | 13,000 | 201.17 |
| 1983-01-29 | 540 | 540 | 540 | 540 | 6,000 | 200.80 |
| 1983-01-28 | 560 | 560 | 541 | 542 | 33,000 | 201.55 |
| 1983-01-27 | 570 | 570 | 540 | 540 | 20,000 | 200.80 |
| 1983-01-26 | 560 | 570 | 560 | 570 | 6,000 | 211.96 |
| 1983-01-25 | 531 | 532 | 530 | 531 | 11,000 | 197.45 |
| 1983-01-24 | 550 | 550 | 545 | 545 | 16,000 | 202.66 |
| 1983-01-22 | 560 | 570 | 550 | 550 | 16,000 | 204.52 |
| 1983-01-21 | 590 | 590 | 570 | 580 | 477,000 | 215.68 |
| 1983-01-20 | 590 | 598 | 590 | 590 | 538,000 | 219.39 |
| 1983-01-19 | 540 | 560 | 540 | 560 | 339,000 | 208.24 |
| 1983-01-18 | 520 | 530 | 520 | 525 | 91,000 | 195.22 |
| 1983-01-17 | 510 | 520 | 501 | 520 | 68,000 | 193.36 |
| 1983-01-14 | 500 | 510 | 500 | 510 | 35,000 | 189.65 |
| 1983-01-13 | 495 | 500 | 495 | 499 | 6,000 | 185.56 |
| 1983-01-12 | 495 | 495 | 494 | 494 | 26,000 | 183.70 |
| 1983-01-11 | 495 | 500 | 495 | 495 | 13,000 | 184.07 |
| 1983-01-10 | 495 | 500 | 494 | 494 | 12,000 | 183.70 |
| 1983-01-08 | 500 | 505 | 498 | 499 | 8,000 | 185.56 |
| 1983-01-07 | 495 | 500 | 495 | 499 | 58,000 | 185.56 |
| 1983-01-06 | 500 | 500 | 491 | 491 | 8,000 | 182.58 |
| 1983-01-05 | 490 | 495 | 490 | 495 | 47,000 | 184.07 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株