1954 日本工営(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 | 505 | 507 | 505 | 507 | 13,000 | 1,566.90 |
| 1983-12-27 | 500 | 515 | 500 | 515 | 15,000 | 1,591.63 |
| 1983-12-26 | 495 | 500 | 490 | 495 | 30,000 | 1,529.82 |
| 1983-12-24 | 485 | 486 | 485 | 485 | 26,000 | 1,498.91 |
| 1983-12-23 | 477 | 481 | 474 | 480 | 70,000 | 1,483.46 |
| 1983-12-22 | 485 | 490 | 482 | 482 | 30,000 | 1,489.64 |
| 1983-12-21 | 469 | 490 | 469 | 490 | 61,000 | 1,514.36 |
| 1983-12-20 | 450 | 465 | 446 | 465 | 174,000 | 1,437.10 |
| 1983-12-19 | 445 | 450 | 445 | 450 | 111,000 | 1,390.74 |
| 1983-12-17 | 465 | 465 | 460 | 460 | 34,000 | 1,421.65 |
| 1983-12-16 | 470 | 471 | 465 | 470 | 46,000 | 1,452.55 |
| 1983-12-15 | 476 | 476 | 470 | 470 | 29,000 | 1,452.55 |
| 1983-12-14 | 475 | 475 | 471 | 471 | 35,000 | 1,455.64 |
| 1983-12-13 | 476 | 476 | 475 | 475 | 15,000 | 1,468.01 |
| 1983-12-12 | 480 | 485 | 470 | 470 | 46,000 | 1,452.55 |
| 1983-12-09 | 485 | 486 | 480 | 480 | 113,000 | 1,483.46 |
| 1983-12-08 | 480 | 480 | 480 | 480 | 59,000 | 1,483.46 |
| 1983-12-07 | 500 | 505 | 490 | 490 | 68,000 | 1,514.36 |
| 1983-12-06 | 505 | 505 | 500 | 500 | 37,000 | 1,545.27 |
| 1983-12-05 | 515 | 515 | 500 | 513 | 23,000 | 1,585.45 |
| 1983-12-03 | 501 | 520 | 500 | 520 | 54,000 | 1,607.08 |
| 1983-12-02 | 491 | 500 | 490 | 500 | 28,000 | 1,545.27 |
| 1983-12-01 | 490 | 495 | 490 | 490 | 50,000 | 1,514.36 |
| 1983-11-30 | 480 | 489 | 480 | 485 | 28,000 | 1,498.91 |
| 1983-11-29 | 498 | 500 | 490 | 500 | 52,000 | 1,545.27 |
| 1983-11-28 | 510 | 510 | 497 | 497 | 59,000 | 1,536 |
| 1983-11-26 | 510 | 519 | 510 | 515 | 81,000 | 1,591.63 |
| 1983-11-25 | 507 | 507 | 500 | 506 | 112,000 | 1,563.81 |
| 1983-11-24 | 503 | 511 | 500 | 507 | 76,000 | 1,566.90 |
| 1983-11-22 | 509 | 509 | 497 | 497 | 122,000 | 1,536 |
| 1983-11-21 | 517 | 520 | 503 | 503 | 60,000 | 1,554.54 |
| 1983-11-19 | 510 | 517 | 508 | 517 | 46,000 | 1,597.81 |
| 1983-11-18 | 520 | 521 | 500 | 509 | 50,000 | 1,573.09 |
| 1983-11-17 | 534 | 534 | 505 | 523 | 131,000 | 1,616.35 |
| 1983-11-16 | 540 | 550 | 526 | 539 | 166,000 | 1,665.80 |
| 1983-11-15 | 535 | 540 | 525 | 540 | 316,000 | 1,668.89 |
| 1983-11-14 | 545 | 545 | 530 | 530 | 50,000 | 1,637.99 |
| 1983-11-11 | 558 | 558 | 536 | 536 | 125,000 | 1,656.53 |
| 1983-11-10 | 570 | 570 | 540 | 548 | 125,000 | 1,693.62 |
| 1983-11-09 | 544 | 579 | 544 | 560 | 973,000 | 1,730.70 |
| 1983-11-08 | 539 | 545 | 535 | 537 | 147,000 | 1,659.62 |
| 1983-11-07 | 552 | 555 | 535 | 547 | 120,000 | 1,690.53 |
| 1983-11-05 | 551 | 557 | 550 | 553 | 135,000 | 1,709.07 |
| 1983-11-04 | 562 | 579 | 550 | 560 | 161,000 | 1,730.70 |
| 1983-11-02 | 580 | 585 | 561 | 562 | 333,000 | 1,736.88 |
| 1983-11-01 | 585 | 607 | 574 | 590 | 1,733,999 | 1,823.42 |
| 1983-10-31 | 550 | 589 | 548 | 589 | 1,541,999 | 1,820.33 |
| 1983-10-29 | 558 | 560 | 540 | 549 | 477,000 | 1,696.71 |
| 1983-10-28 | 532 | 553 | 530 | 550 | 842,000 | 1,699.80 |
| 1983-10-27 | 536 | 538 | 520 | 522 | 116,000 | 1,613.26 |
| 1983-10-26 | 523 | 545 | 520 | 530 | 307,000 | 1,637.99 |
| 1983-10-25 | 527 | 529 | 520 | 523 | 119,000 | 1,616.35 |
| 1983-10-24 | 529 | 540 | 525 | 525 | 365,000 | 1,622.53 |
| 1983-10-22 | 565 | 575 | 555 | 559 | 1,234,999 | 1,727.61 |
| 1983-10-21 | 530 | 549 | 525 | 549 | 663,000 | 1,696.71 |
| 1983-10-20 | 540 | 543 | 520 | 525 | 512,000 | 1,622.53 |
| 1983-10-19 | 495 | 540 | 490 | 534 | 297,000 | 1,650.35 |
| 1983-10-18 | 480 | 495 | 480 | 495 | 29,000 | 1,529.82 |
| 1983-10-17 | 471 | 471 | 471 | 471 | 11,000 | 1,455.64 |
| 1983-10-15 | 470 | 470 | 470 | 470 | 9,000 | 1,452.55 |
| 1983-10-14 | 488 | 488 | 480 | 480 | 115,000 | 1,483.46 |
| 1983-10-13 | 485 | 490 | 485 | 485 | 62,000 | 1,498.91 |
| 1983-10-11 | 495 | 495 | 495 | 495 | 36,000 | 1,529.82 |
| 1983-10-07 | 486 | 495 | 485 | 495 | 44,000 | 1,529.82 |
| 1983-10-06 | 480 | 485 | 480 | 482 | 45,000 | 1,489.64 |
| 1983-10-05 | 470 | 470 | 470 | 470 | 19,000 | 1,452.55 |
| 1983-10-04 | 489 | 495 | 487 | 487 | 40,000 | 1,505.09 |
| 1983-10-01 | 459 | 460 | 459 | 459 | 23,000 | 1,418.56 |
| 1983-09-30 | 464 | 464 | 461 | 464 | 11,000 | 1,434.01 |
| 1983-09-29 | 469 | 469 | 464 | 464 | 24,000 | 1,434.01 |
| 1983-09-28 | 471 | 471 | 464 | 464 | 28,000 | 1,434.01 |
| 1983-09-27 | 470 | 473 | 470 | 471 | 52,000 | 1,455.64 |
| 1983-09-26 | 471 | 480 | 470 | 478 | 59,000 | 1,477.28 |
| 1983-09-24 | 472 | 476 | 471 | 471 | 46,000 | 1,455.64 |
| 1983-09-22 | 472 | 480 | 471 | 471 | 74,000 | 1,455.64 |
| 1983-09-21 | 465 | 475 | 465 | 471 | 98,000 | 1,455.64 |
| 1983-09-20 | 470 | 480 | 470 | 480 | 58,000 | 1,483.46 |
| 1983-09-19 | 500 | 510 | 490 | 495 | 50,000 | 1,529.82 |
| 1983-09-17 | 516 | 523 | 500 | 514 | 75,000 | 1,588.54 |
| 1983-09-16 | 519 | 529 | 510 | 526 | 111,000 | 1,625.62 |
| 1983-09-14 | 525 | 540 | 520 | 539 | 514,000 | 1,665.80 |
| 1983-09-13 | 494 | 549 | 489 | 545 | 871,000 | 1,684.34 |
| 1983-09-12 | 495 | 495 | 475 | 495 | 301,000 | 1,529.82 |
| 1983-09-09 | 465 | 485 | 465 | 485 | 199,000 | 1,498.91 |
| 1983-09-08 | 510 | 518 | 488 | 490 | 349,000 | 1,514.36 |
| 1983-09-07 | 500 | 510 | 500 | 510 | 499,000 | 1,576.18 |
| 1983-09-06 | 452 | 460 | 452 | 460 | 190,000 | 1,421.65 |
| 1983-09-05 | 420 | 440 | 420 | 440 | 36,000 | 1,359.84 |
| 1983-09-03 | 425 | 425 | 420 | 425 | 41,000 | 1,313.48 |
| 1983-09-02 | 425 | 428 | 420 | 425 | 51,000 | 1,313.48 |
| 1983-09-01 | 428 | 428 | 428 | 428 | 21,000 | 1,322.75 |
| 1983-08-31 | 428 | 428 | 428 | 428 | 3,000 | 1,322.75 |
| 1983-08-30 | 425 | 429 | 421 | 425 | 32,000 | 1,313.48 |
| 1983-08-29 | 425 | 430 | 425 | 429 | 11,000 | 1,325.84 |
| 1983-08-27 | 422 | 423 | 421 | 421 | 8,000 | 1,301.12 |
| 1983-08-26 | 419 | 420 | 419 | 420 | 11,000 | 1,298.03 |
| 1983-08-25 | 420 | 420 | 420 | 420 | 32,000 | 1,298.03 |
| 1983-08-23 | 412 | 413 | 411 | 412 | 24,000 | 1,273.30 |
| 1983-08-22 | 407 | 410 | 407 | 410 | 10,000 | 1,267.12 |
| 1983-08-20 | 405 | 405 | 405 | 405 | 8,000 | 1,251.67 |
| 1983-08-19 | 401 | 405 | 401 | 405 | 20,000 | 1,251.67 |
| 1983-08-18 | 400 | 400 | 400 | 400 | 22,000 | 1,236.22 |
| 1983-08-16 | 400 | 401 | 400 | 400 | 14,000 | 1,236.22 |
| 1983-08-15 | 402 | 405 | 400 | 400 | 28,000 | 1,236.22 |
| 1983-08-12 | 405 | 405 | 400 | 400 | 15,000 | 1,236.22 |
| 1983-08-11 | 413 | 413 | 410 | 410 | 16,000 | 1,267.12 |
| 1983-08-10 | 415 | 415 | 413 | 413 | 3,000 | 1,276.39 |
| 1983-08-09 | 419 | 419 | 415 | 415 | 5,000 | 1,282.57 |
| 1983-08-08 | 411 | 420 | 410 | 420 | 14,000 | 1,298.03 |
| 1983-08-06 | 415 | 415 | 410 | 410 | 24,000 | 1,267.12 |
| 1983-08-05 | 419 | 419 | 415 | 415 | 29,000 | 1,282.57 |
| 1983-08-04 | 420 | 420 | 417 | 417 | 33,000 | 1,288.76 |
| 1983-08-03 | 419 | 423 | 419 | 419 | 106,000 | 1,294.94 |
| 1983-08-02 | 425 | 425 | 420 | 420 | 10,000 | 1,298.03 |
| 1983-08-01 | 420 | 420 | 417 | 420 | 13,000 | 1,298.03 |
| 1983-07-30 | 420 | 420 | 419 | 420 | 6,000 | 1,298.03 |
| 1983-07-29 | 421 | 421 | 420 | 420 | 5,000 | 1,298.03 |
| 1983-07-28 | 420 | 420 | 416 | 416 | 136,000 | 1,285.66 |
| 1983-07-27 | 420 | 421 | 420 | 421 | 10,000 | 1,301.12 |
| 1983-07-26 | 420 | 420 | 418 | 420 | 18,000 | 1,298.03 |
| 1983-07-25 | 420 | 422 | 420 | 420 | 188,000 | 1,298.03 |
| 1983-07-22 | 420 | 420 | 418 | 418 | 26,000 | 1,291.85 |
| 1983-07-21 | 418 | 420 | 417 | 420 | 12,000 | 1,298.03 |
| 1983-07-20 | 418 | 420 | 417 | 417 | 7,000 | 1,288.76 |
| 1983-07-19 | 419 | 420 | 418 | 420 | 13,000 | 1,298.03 |
| 1983-07-18 | 422 | 422 | 420 | 420 | 10,000 | 1,298.03 |
| 1983-07-15 | 423 | 423 | 422 | 422 | 8,000 | 1,304.21 |
| 1983-07-14 | 416 | 422 | 416 | 422 | 25,000 | 1,304.21 |
| 1983-07-13 | 422 | 423 | 422 | 422 | 19,000 | 1,304.21 |
| 1983-07-12 | 425 | 425 | 420 | 422 | 15,000 | 1,304.21 |
| 1983-07-11 | 432 | 434 | 430 | 430 | 92,000 | 1,328.93 |
| 1983-07-09 | 432 | 432 | 430 | 430 | 39,000 | 1,328.93 |
| 1983-07-08 | 444 | 444 | 430 | 430 | 90,000 | 1,328.93 |
| 1983-07-07 | 455 | 459 | 449 | 449 | 59,000 | 1,387.65 |
| 1983-07-06 | 434 | 455 | 434 | 455 | 69,000 | 1,406.20 |
| 1983-07-05 | 432 | 434 | 432 | 434 | 15,000 | 1,341.29 |
| 1983-07-04 | 430 | 431 | 430 | 430 | 30,000 | 1,328.93 |
| 1983-07-02 | 427 | 430 | 427 | 430 | 27,000 | 1,328.93 |
| 1983-07-01 | 425 | 425 | 425 | 425 | 22,000 | 1,313.48 |
| 1983-06-30 | 430 | 430 | 420 | 420 | 20,000 | 1,298.03 |
| 1983-06-29 | 430 | 431 | 430 | 430 | 30,000 | 1,328.93 |
| 1983-06-28 | 422 | 430 | 422 | 430 | 25,000 | 1,328.93 |
| 1983-06-27 | 422 | 422 | 422 | 422 | 23,000 | 1,304.21 |
| 1983-06-25 | 420 | 420 | 420 | 420 | 6,000 | 1,298.03 |
| 1983-06-24 | 420 | 420 | 416 | 418 | 27,000 | 1,291.85 |
| 1983-06-23 | 420 | 420 | 416 | 416 | 13,000 | 1,285.66 |
| 1983-06-22 | 428 | 430 | 428 | 430 | 16,000 | 1,328.93 |
| 1983-06-21 | 435 | 438 | 430 | 430 | 6,000 | 1,328.93 |
| 1983-06-20 | 440 | 440 | 438 | 438 | 20,000 | 1,353.66 |
| 1983-06-17 | 416 | 435 | 416 | 435 | 28,000 | 1,344.39 |
| 1983-06-16 | 420 | 420 | 416 | 416 | 16,000 | 1,285.66 |
| 1983-06-15 | 415 | 420 | 415 | 420 | 13,000 | 1,298.03 |
| 1983-06-14 | 416 | 416 | 415 | 415 | 42,000 | 1,282.57 |
| 1983-06-13 | 420 | 420 | 416 | 419 | 25,000 | 1,294.94 |
| 1983-06-11 | 420 | 425 | 420 | 425 | 13,000 | 1,313.48 |
| 1983-06-10 | 416 | 420 | 416 | 416 | 13,000 | 1,285.66 |
| 1983-06-09 | 411 | 415 | 411 | 415 | 11,000 | 1,282.57 |
| 1983-06-08 | 415 | 421 | 411 | 411 | 32,000 | 1,270.21 |
| 1983-06-07 | 421 | 430 | 420 | 420 | 33,000 | 1,298.03 |
| 1983-06-04 | 425 | 435 | 420 | 435 | 32,000 | 1,344.39 |
| 1983-06-02 | 440 | 440 | 435 | 435 | 39,000 | 1,344.39 |
| 1983-05-31 | 440 | 460 | 440 | 460 | 68,000 | 1,421.65 |
| 1983-05-30 | 453 | 453 | 450 | 450 | 55,000 | 1,390.74 |
| 1983-05-28 | 457 | 457 | 453 | 453 | 25,000 | 1,400.01 |
| 1983-05-27 | 455 | 455 | 455 | 455 | 41,000 | 1,406.20 |
| 1983-05-26 | 455 | 455 | 455 | 455 | 41,000 | 1,406.20 |
| 1983-05-25 | 465 | 465 | 460 | 460 | 65,000 | 1,421.65 |
| 1983-05-24 | 479 | 479 | 474 | 475 | 103,000 | 1,468.01 |
| 1983-05-23 | 480 | 493 | 478 | 480 | 99,000 | 1,483.46 |
| 1983-05-20 | 470 | 480 | 465 | 480 | 249,000 | 1,483.46 |
| 1983-05-19 | 475 | 475 | 461 | 465 | 91,000 | 1,437.10 |
| 1983-05-18 | 455 | 475 | 455 | 470 | 195,000 | 1,452.55 |
| 1983-05-17 | 437 | 455 | 435 | 455 | 122,000 | 1,406.20 |
| 1983-05-16 | 436 | 440 | 436 | 440 | 24,000 | 1,359.84 |
| 1983-05-13 | 445 | 445 | 437 | 437 | 33,000 | 1,350.57 |
| 1983-05-12 | 445 | 445 | 445 | 445 | 20,000 | 1,375.29 |
| 1983-05-11 | 447 | 450 | 437 | 445 | 64,000 | 1,375.29 |
| 1983-05-10 | 439 | 450 | 438 | 450 | 68,000 | 1,390.74 |
| 1983-05-09 | 441 | 441 | 436 | 436 | 23,000 | 1,347.48 |
| 1983-05-07 | 432 | 439 | 432 | 436 | 24,000 | 1,347.48 |
| 1983-05-06 | 440 | 440 | 431 | 431 | 34,000 | 1,332.02 |
| 1983-05-04 | 435 | 445 | 435 | 435 | 35,000 | 1,344.39 |
| 1983-05-02 | 442 | 442 | 430 | 431 | 19,000 | 1,332.02 |
| 1983-04-30 | 448 | 448 | 440 | 442 | 22,000 | 1,366.02 |
| 1983-04-28 | 452 | 452 | 441 | 450 | 77,000 | 1,390.74 |
| 1983-04-27 | 454 | 454 | 445 | 452 | 266,000 | 1,396.92 |
| 1983-04-26 | 430 | 460 | 430 | 454 | 445,000 | 1,403.11 |
| 1983-04-25 | 410 | 433 | 410 | 428 | 284,000 | 1,322.75 |
| 1983-04-23 | 410 | 414 | 410 | 410 | 60,000 | 1,267.12 |
| 1983-04-22 | 410 | 415 | 410 | 410 | 119,000 | 1,267.12 |
| 1983-04-21 | 405 | 417 | 405 | 410 | 128,000 | 1,267.12 |
| 1983-04-20 | 401 | 405 | 401 | 405 | 23,000 | 1,251.67 |
| 1983-04-19 | 401 | 405 | 401 | 401 | 14,000 | 1,239.31 |
| 1983-04-18 | 401 | 401 | 400 | 400 | 20,000 | 1,236.22 |
| 1983-04-15 | 401 | 401 | 401 | 401 | 30,000 | 1,239.31 |
| 1983-04-14 | 406 | 406 | 406 | 406 | 2,000 | 1,254.76 |
| 1983-04-13 | 398 | 408 | 398 | 408 | 12,000 | 1,260.94 |
| 1983-04-12 | 408 | 408 | 408 | 408 | 15,000 | 1,260.94 |
| 1983-04-11 | 407 | 410 | 400 | 410 | 24,000 | 1,267.12 |
| 1983-04-09 | 408 | 410 | 407 | 407 | 6,000 | 1,257.85 |
| 1983-04-08 | 411 | 411 | 405 | 409 | 175,000 | 1,264.03 |
| 1983-04-07 | 414 | 418 | 414 | 416 | 13,000 | 1,285.66 |
| 1983-04-06 | 415 | 417 | 411 | 414 | 43,000 | 1,279.48 |
| 1983-04-05 | 412 | 415 | 410 | 415 | 52,000 | 1,282.57 |
| 1983-04-04 | 410 | 413 | 410 | 410 | 50,000 | 1,267.12 |
| 1983-04-02 | 409 | 410 | 409 | 410 | 6,000 | 1,267.12 |
| 1983-04-01 | 411 | 412 | 405 | 409 | 48,000 | 1,264.03 |
| 1983-03-31 | 403 | 412 | 403 | 411 | 62,000 | 1,270.21 |
| 1983-03-28 | 395 | 410 | 395 | 401 | 60,000 | 1,239.31 |
| 1983-03-26 | 414 | 414 | 400 | 400 | 23,000 | 1,155.34 |
| 1983-03-25 | 420 | 423 | 415 | 415 | 64,000 | 1,198.67 |
| 1983-03-24 | 420 | 420 | 415 | 415 | 54,000 | 1,198.67 |
| 1983-03-23 | 409 | 425 | 409 | 423 | 76,000 | 1,221.77 |
| 1983-03-22 | 395 | 405 | 395 | 405 | 115,000 | 1,169.78 |
| 1983-03-18 | 397 | 398 | 395 | 395 | 27,000 | 1,140.90 |
| 1983-03-17 | 397 | 398 | 395 | 395 | 27,000 | 1,140.90 |
| 1983-03-16 | 397 | 399 | 397 | 398 | 16,000 | 1,149.56 |
| 1983-03-15 | 399 | 399 | 395 | 395 | 21,000 | 1,140.90 |
| 1983-03-14 | 399 | 400 | 395 | 395 | 34,000 | 1,140.90 |
| 1983-03-12 | 395 | 399 | 391 | 399 | 10,000 | 1,152.45 |
| 1983-03-11 | 397 | 397 | 395 | 397 | 8,000 | 1,146.68 |
| 1983-03-10 | 397 | 397 | 395 | 397 | 9,000 | 1,146.68 |
| 1983-03-09 | 399 | 400 | 395 | 399 | 48,000 | 1,152.45 |
| 1983-03-08 | 400 | 410 | 399 | 399 | 89,000 | 1,152.45 |
| 1983-03-07 | 399 | 400 | 399 | 399 | 42,000 | 1,152.45 |
| 1983-03-05 | 399 | 400 | 399 | 400 | 47,000 | 1,155.34 |
| 1983-03-04 | 393 | 400 | 393 | 400 | 65,000 | 1,155.34 |
| 1983-03-03 | 392 | 397 | 392 | 397 | 17,000 | 1,146.68 |
| 1983-03-02 | 391 | 391 | 391 | 391 | 11,000 | 1,129.35 |
| 1983-03-01 | 390 | 391 | 390 | 391 | 23,000 | 1,129.35 |
| 1983-02-28 | 391 | 391 | 391 | 391 | 13,000 | 1,129.35 |
| 1983-02-26 | 391 | 392 | 391 | 392 | 9,000 | 1,132.23 |
| 1983-02-25 | 390 | 399 | 390 | 399 | 14,000 | 1,152.45 |
| 1983-02-24 | 381 | 381 | 381 | 381 | 19,000 | 1,100.46 |
| 1983-02-23 | 385 | 385 | 381 | 381 | 6,000 | 1,100.46 |
| 1983-02-22 | 380 | 380 | 380 | 380 | 41,000 | 1,097.57 |
| 1983-02-21 | 381 | 381 | 380 | 380 | 9,000 | 1,097.57 |
| 1983-02-18 | 379 | 380 | 379 | 380 | 26,000 | 1,097.57 |
| 1983-02-16 | 379 | 379 | 379 | 379 | 3,000 | 1,094.69 |
| 1983-02-15 | 375 | 380 | 375 | 380 | 13,000 | 1,097.57 |
| 1983-02-14 | 376 | 380 | 375 | 375 | 3,000 | 1,083.13 |
| 1983-02-12 | 380 | 380 | 380 | 380 | 8,000 | 1,097.57 |
| 1983-02-10 | 379 | 379 | 376 | 376 | 23,000 | 1,086.02 |
| 1983-02-09 | 379 | 380 | 379 | 380 | 7,000 | 1,097.57 |
| 1983-02-08 | 375 | 376 | 375 | 376 | 4,000 | 1,086.02 |
| 1983-02-07 | 375 | 376 | 375 | 375 | 37,000 | 1,083.13 |
| 1983-02-05 | 381 | 381 | 372 | 372 | 53,000 | 1,074.47 |
| 1983-02-04 | 385 | 385 | 380 | 380 | 23,000 | 1,097.57 |
| 1983-02-03 | 390 | 393 | 385 | 390 | 14,000 | 1,126.46 |
| 1983-02-02 | 389 | 389 | 385 | 385 | 12,000 | 1,112.02 |
| 1983-02-01 | 385 | 385 | 385 | 385 | 11,000 | 1,112.02 |
| 1983-01-31 | 380 | 380 | 377 | 380 | 15,000 | 1,097.57 |
| 1983-01-29 | 375 | 375 | 375 | 375 | 8,000 | 1,083.13 |
| 1983-01-28 | 380 | 380 | 375 | 375 | 3,000 | 1,083.13 |
| 1983-01-27 | 380 | 380 | 379 | 379 | 9,000 | 1,094.69 |
| 1983-01-25 | 390 | 390 | 383 | 383 | 21,000 | 1,106.24 |
| 1983-01-24 | 393 | 395 | 390 | 390 | 14,000 | 1,126.46 |
| 1983-01-22 | 400 | 400 | 398 | 398 | 51,000 | 1,149.56 |
| 1983-01-21 | 395 | 400 | 395 | 398 | 77,000 | 1,149.56 |
| 1983-01-20 | 380 | 400 | 380 | 388 | 76,000 | 1,120.68 |
| 1983-01-19 | 377 | 380 | 373 | 380 | 72,000 | 1,097.57 |
| 1983-01-18 | 375 | 380 | 375 | 377 | 35,000 | 1,088.91 |
| 1983-01-17 | 373 | 373 | 373 | 373 | 7,000 | 1,077.36 |
| 1983-01-14 | 372 | 372 | 371 | 372 | 32,000 | 1,074.47 |
| 1983-01-13 | 375 | 375 | 370 | 370 | 40,000 | 1,068.69 |
| 1983-01-12 | 379 | 380 | 371 | 380 | 25,000 | 1,097.57 |
| 1983-01-11 | 382 | 390 | 371 | 380 | 76,000 | 1,097.57 |
| 1983-01-10 | 384 | 384 | 382 | 382 | 21,000 | 1,103.35 |
| 1983-01-08 | 368 | 371 | 367 | 370 | 48,000 | 1,068.69 |
| 1983-01-07 | 366 | 366 | 366 | 366 | 3,000 | 1,057.14 |
| 1983-01-06 | 362 | 368 | 362 | 365 | 14,000 | 1,054.25 |
| 1983-01-04 | 361 | 361 | 361 | 361 | 1,000 | 1,042.70 |
分割・併合履歴 ： [2016-12-28]1株→0.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.07株