1963 日揮ホールディングス(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 | 1,000 | 1,010 | 1,000 | 1,010 | 58,000 | 459.90 |
| 1983-12-27 | 1,010 | 1,010 | 1,000 | 1,000 | 57,000 | 455.34 |
| 1983-12-26 | 1,010 | 1,010 | 1,000 | 1,010 | 72,000 | 459.90 |
| 1983-12-24 | 1,010 | 1,010 | 1,000 | 1,010 | 16,000 | 459.90 |
| 1983-12-23 | 1,010 | 1,020 | 1,010 | 1,020 | 42,000 | 464.45 |
| 1983-12-22 | 1,010 | 1,020 | 1,000 | 1,010 | 31,000 | 459.90 |
| 1983-12-21 | 1,030 | 1,030 | 1,000 | 1,000 | 126,000 | 455.34 |
| 1983-12-20 | 1,010 | 1,020 | 1,000 | 1,020 | 95,000 | 464.45 |
| 1983-12-19 | 980 | 1,010 | 980 | 1,000 | 100,000 | 455.34 |
| 1983-12-17 | 1,010 | 1,020 | 1,000 | 1,010 | 37,000 | 459.90 |
| 1983-12-16 | 991 | 1,020 | 991 | 1,000 | 143,000 | 455.34 |
| 1983-12-15 | 981 | 990 | 980 | 980 | 81,000 | 446.24 |
| 1983-12-14 | 985 | 990 | 980 | 980 | 113,000 | 446.24 |
| 1983-12-13 | 980 | 990 | 980 | 982 | 97,000 | 447.15 |
| 1983-12-12 | 980 | 990 | 980 | 982 | 69,000 | 447.15 |
| 1983-12-09 | 1,000 | 1,010 | 980 | 980 | 138,000 | 446.24 |
| 1983-12-08 | 1,000 | 1,000 | 1,000 | 1,000 | 54,000 | 455.34 |
| 1983-12-07 | 1,010 | 1,010 | 1,000 | 1,010 | 53,000 | 459.90 |
| 1983-12-06 | 1,010 | 1,020 | 1,000 | 1,000 | 92,000 | 455.34 |
| 1983-12-05 | 1,030 | 1,030 | 1,010 | 1,010 | 88,000 | 459.90 |
| 1983-12-03 | 1,010 | 1,030 | 1,010 | 1,020 | 57,000 | 464.45 |
| 1983-12-02 | 1,010 | 1,020 | 1,010 | 1,010 | 142,000 | 459.90 |
| 1983-12-01 | 1,010 | 1,020 | 1,010 | 1,010 | 58,000 | 459.90 |
| 1983-11-30 | 1,010 | 1,010 | 1,010 | 1,010 | 69,000 | 459.90 |
| 1983-11-28 | 1,030 | 1,030 | 1,010 | 1,010 | 80,000 | 459.90 |
| 1983-11-25 | 1,030 | 1,030 | 1,020 | 1,020 | 59,000 | 464.45 |
| 1983-11-24 | 1,020 | 1,040 | 1,020 | 1,020 | 82,000 | 464.45 |
| 1983-11-22 | 1,040 | 1,060 | 1,010 | 1,010 | 135,000 | 459.90 |
| 1983-11-21 | 1,020 | 1,040 | 1,010 | 1,040 | 32,000 | 473.56 |
| 1983-11-19 | 1,010 | 1,030 | 1,010 | 1,010 | 67,000 | 459.90 |
| 1983-11-18 | 1,020 | 1,020 | 1,010 | 1,010 | 35,000 | 459.90 |
| 1983-11-17 | 1,010 | 1,030 | 1,010 | 1,010 | 64,000 | 459.90 |
| 1983-11-16 | 1,030 | 1,050 | 1,010 | 1,010 | 133,000 | 459.90 |
| 1983-11-15 | 1,030 | 1,060 | 1,030 | 1,040 | 54,000 | 473.56 |
| 1983-11-14 | 1,050 | 1,060 | 1,030 | 1,030 | 40,000 | 469 |
| 1983-11-11 | 1,040 | 1,050 | 1,040 | 1,050 | 71,000 | 478.11 |
| 1983-11-10 | 1,040 | 1,060 | 1,040 | 1,040 | 39,000 | 473.56 |
| 1983-11-09 | 1,070 | 1,070 | 1,040 | 1,060 | 49,000 | 482.66 |
| 1983-11-08 | 1,050 | 1,070 | 1,050 | 1,050 | 146,000 | 478.11 |
| 1983-11-07 | 1,040 | 1,050 | 1,040 | 1,040 | 33,000 | 473.56 |
| 1983-11-05 | 1,040 | 1,060 | 1,030 | 1,060 | 31,000 | 482.66 |
| 1983-11-04 | 1,010 | 1,040 | 1,010 | 1,040 | 67,000 | 473.56 |
| 1983-11-02 | 1,010 | 1,010 | 1,000 | 1,010 | 69,000 | 459.90 |
| 1983-11-01 | 1,000 | 1,020 | 1,000 | 1,000 | 126,000 | 455.34 |
| 1983-10-31 | 1,000 | 1,020 | 1,000 | 1,000 | 86,000 | 455.34 |
| 1983-10-29 | 1,030 | 1,030 | 990 | 1,000 | 130,000 | 455.34 |
| 1983-10-28 | 1,040 | 1,060 | 1,020 | 1,030 | 184,000 | 469 |
| 1983-10-27 | 1,040 | 1,060 | 1,030 | 1,040 | 78,000 | 473.56 |
| 1983-10-26 | 1,040 | 1,060 | 1,030 | 1,040 | 64,000 | 473.56 |
| 1983-10-25 | 1,050 | 1,060 | 1,030 | 1,060 | 114,000 | 482.66 |
| 1983-10-24 | 1,050 | 1,060 | 1,040 | 1,060 | 45,000 | 482.66 |
| 1983-10-22 | 1,040 | 1,040 | 1,020 | 1,030 | 65,000 | 469 |
| 1983-10-21 | 1,030 | 1,030 | 1,020 | 1,030 | 35,000 | 469 |
| 1983-10-20 | 1,030 | 1,040 | 1,020 | 1,020 | 74,000 | 464.45 |
| 1983-10-19 | 1,040 | 1,040 | 1,020 | 1,020 | 60,000 | 464.45 |
| 1983-10-18 | 1,050 | 1,060 | 1,040 | 1,050 | 70,000 | 478.11 |
| 1983-10-17 | 1,030 | 1,050 | 1,030 | 1,040 | 63,000 | 473.56 |
| 1983-10-15 | 1,020 | 1,040 | 1,020 | 1,040 | 65,000 | 473.56 |
| 1983-10-14 | 1,050 | 1,060 | 1,050 | 1,060 | 83,000 | 482.66 |
| 1983-10-13 | 1,070 | 1,080 | 1,070 | 1,080 | 43,000 | 491.77 |
| 1983-10-12 | 1,060 | 1,080 | 1,060 | 1,080 | 48,000 | 491.77 |
| 1983-10-11 | 1,080 | 1,090 | 1,060 | 1,060 | 96,000 | 482.66 |
| 1983-10-07 | 1,070 | 1,090 | 1,070 | 1,080 | 195,000 | 491.77 |
| 1983-10-06 | 1,080 | 1,090 | 1,070 | 1,070 | 105,000 | 487.22 |
| 1983-10-05 | 1,090 | 1,090 | 1,090 | 1,090 | 40,000 | 496.32 |
| 1983-10-04 | 1,100 | 1,100 | 1,080 | 1,080 | 70,000 | 491.77 |
| 1983-10-03 | 1,120 | 1,120 | 1,080 | 1,080 | 85,000 | 491.77 |
| 1983-10-01 | 1,120 | 1,130 | 1,110 | 1,110 | 146,000 | 505.43 |
| 1983-09-30 | 1,120 | 1,130 | 1,100 | 1,110 | 144,000 | 505.43 |
| 1983-09-29 | 1,130 | 1,130 | 1,110 | 1,120 | 104,000 | 509.98 |
| 1983-09-28 | 1,140 | 1,140 | 1,100 | 1,100 | 211,000 | 500.88 |
| 1983-09-27 | 1,120 | 1,140 | 1,070 | 1,070 | 216,000 | 487.22 |
| 1983-09-26 | 1,130 | 1,140 | 1,110 | 1,140 | 360,000 | 519.09 |
| 1983-09-24 | 1,100 | 1,150 | 1,100 | 1,140 | 157,000 | 519.09 |
| 1983-09-22 | 1,100 | 1,100 | 1,070 | 1,070 | 98,000 | 487.22 |
| 1983-09-21 | 1,120 | 1,130 | 1,100 | 1,100 | 139,000 | 500.88 |
| 1983-09-20 | 1,110 | 1,140 | 1,070 | 1,130 | 461,000 | 514.54 |
| 1983-09-19 | 1,140 | 1,150 | 1,100 | 1,120 | 158,000 | 509.98 |
| 1983-09-17 | 1,170 | 1,170 | 1,130 | 1,150 | 222,000 | 523.64 |
| 1983-09-16 | 1,190 | 1,190 | 1,150 | 1,170 | 727,000 | 532.75 |
| 1983-09-14 | 1,130 | 1,190 | 1,100 | 1,190 | 2,070,000 | 541.86 |
| 1983-09-13 | 1,130 | 1,150 | 1,100 | 1,110 | 1,420,000 | 505.43 |
| 1983-09-12 | 1,050 | 1,120 | 1,030 | 1,100 | 1,123,000 | 500.88 |
| 1983-09-09 | 1,080 | 1,090 | 1,040 | 1,070 | 917,000 | 487.22 |
| 1983-09-08 | 1,030 | 1,060 | 1,000 | 1,050 | 369,000 | 478.11 |
| 1983-09-07 | 1,000 | 1,050 | 1,000 | 1,040 | 470,000 | 473.56 |
| 1983-09-06 | 965 | 995 | 965 | 990 | 155,000 | 450.79 |
| 1983-09-05 | 971 | 980 | 967 | 975 | 64,000 | 443.96 |
| 1983-09-03 | 960 | 966 | 960 | 966 | 32,000 | 439.86 |
| 1983-09-02 | 975 | 980 | 952 | 980 | 76,000 | 446.24 |
| 1983-09-01 | 971 | 980 | 971 | 971 | 116,000 | 442.14 |
| 1983-08-31 | 971 | 990 | 971 | 980 | 70,000 | 446.24 |
| 1983-08-30 | 990 | 992 | 972 | 972 | 107,000 | 442.59 |
| 1983-08-29 | 979 | 992 | 978 | 990 | 97,000 | 450.79 |
| 1983-08-27 | 982 | 985 | 971 | 971 | 116,000 | 442.14 |
| 1983-08-26 | 1,020 | 1,020 | 988 | 997 | 215,000 | 453.98 |
| 1983-08-25 | 1,060 | 1,090 | 1,010 | 1,020 | 458,000 | 464.45 |
| 1983-08-24 | 1,050 | 1,050 | 1,010 | 1,050 | 306,000 | 478.11 |
| 1983-08-23 | 1,070 | 1,090 | 1,040 | 1,060 | 1,042,000 | 482.66 |
| 1983-08-22 | 1,030 | 1,100 | 1,020 | 1,100 | 1,555,000 | 500.88 |
| 1983-08-20 | 990 | 1,030 | 985 | 1,000 | 652,000 | 455.34 |
| 1983-08-19 | 925 | 980 | 925 | 979 | 700,000 | 445.78 |
| 1983-08-18 | 925 | 925 | 910 | 921 | 137,000 | 419.37 |
| 1983-08-17 | 935 | 940 | 920 | 925 | 169,000 | 421.19 |
| 1983-08-16 | 895 | 935 | 895 | 935 | 200,000 | 425.75 |
| 1983-08-15 | 890 | 895 | 888 | 890 | 45,000 | 405.26 |
| 1983-08-12 | 886 | 890 | 885 | 890 | 48,000 | 405.26 |
| 1983-08-11 | 888 | 890 | 886 | 886 | 73,000 | 403.43 |
| 1983-08-10 | 888 | 890 | 888 | 888 | 29,000 | 404.34 |
| 1983-08-09 | 886 | 894 | 886 | 890 | 48,000 | 405.26 |
| 1983-08-08 | 888 | 895 | 888 | 895 | 43,000 | 407.53 |
| 1983-08-06 | 888 | 890 | 888 | 890 | 28,000 | 405.26 |
| 1983-08-05 | 890 | 895 | 890 | 895 | 70,000 | 407.53 |
| 1983-08-04 | 897 | 899 | 895 | 895 | 59,000 | 407.53 |
| 1983-08-03 | 899 | 900 | 897 | 897 | 32,000 | 408.44 |
| 1983-08-02 | 901 | 909 | 901 | 902 | 48,000 | 410.72 |
| 1983-08-01 | 900 | 909 | 900 | 900 | 60,000 | 409.81 |
| 1983-07-30 | 891 | 900 | 891 | 895 | 49,000 | 407.53 |
| 1983-07-29 | 886 | 890 | 885 | 890 | 53,000 | 405.26 |
| 1983-07-28 | 881 | 889 | 881 | 885 | 32,000 | 402.98 |
| 1983-07-27 | 880 | 890 | 880 | 890 | 93,000 | 405.26 |
| 1983-07-26 | 887 | 890 | 880 | 880 | 303,000 | 400.70 |
| 1983-07-25 | 890 | 893 | 890 | 890 | 348,000 | 405.26 |
| 1983-07-22 | 895 | 899 | 890 | 893 | 86,000 | 406.62 |
| 1983-07-21 | 891 | 900 | 890 | 900 | 48,000 | 409.81 |
| 1983-07-20 | 900 | 910 | 890 | 891 | 117,000 | 405.71 |
| 1983-07-19 | 890 | 910 | 890 | 910 | 63,000 | 414.36 |
| 1983-07-18 | 890 | 895 | 890 | 891 | 56,000 | 405.71 |
| 1983-07-15 | 890 | 899 | 890 | 891 | 48,000 | 405.71 |
| 1983-07-14 | 895 | 899 | 890 | 891 | 69,000 | 405.71 |
| 1983-07-13 | 890 | 899 | 890 | 891 | 26,000 | 405.71 |
| 1983-07-12 | 891 | 901 | 890 | 900 | 91,000 | 409.81 |
| 1983-07-11 | 890 | 902 | 888 | 900 | 39,000 | 409.81 |
| 1983-07-09 | 890 | 890 | 889 | 890 | 68,000 | 405.26 |
| 1983-07-08 | 890 | 900 | 889 | 895 | 93,000 | 407.53 |
| 1983-07-07 | 890 | 899 | 890 | 890 | 145,000 | 405.26 |
| 1983-07-06 | 892 | 910 | 892 | 900 | 114,000 | 409.81 |
| 1983-07-05 | 900 | 915 | 893 | 901 | 53,000 | 410.26 |
| 1983-07-04 | 891 | 900 | 890 | 900 | 68,000 | 409.81 |
| 1983-07-02 | 891 | 895 | 890 | 890 | 65,000 | 405.26 |
| 1983-07-01 | 898 | 900 | 893 | 893 | 113,000 | 406.62 |
| 1983-06-30 | 895 | 910 | 895 | 900 | 81,000 | 409.81 |
| 1983-06-29 | 915 | 920 | 913 | 915 | 138,000 | 416.64 |
| 1983-06-28 | 900 | 919 | 900 | 918 | 160,000 | 418 |
| 1983-06-27 | 905 | 910 | 900 | 910 | 81,000 | 414.36 |
| 1983-06-25 | 893 | 907 | 891 | 907 | 103,000 | 413 |
| 1983-06-24 | 890 | 909 | 890 | 909 | 82,000 | 413.91 |
| 1983-06-23 | 901 | 910 | 886 | 910 | 200,000 | 414.36 |
| 1983-06-22 | 880 | 910 | 875 | 910 | 135,000 | 414.36 |
| 1983-06-21 | 881 | 885 | 870 | 885 | 237,000 | 402.98 |
| 1983-06-20 | 885 | 885 | 881 | 885 | 92,000 | 402.98 |
| 1983-06-17 | 886 | 890 | 885 | 885 | 127,000 | 402.98 |
| 1983-06-16 | 890 | 900 | 885 | 900 | 66,000 | 409.81 |
| 1983-06-15 | 895 | 900 | 883 | 900 | 141,000 | 409.81 |
| 1983-06-14 | 883 | 900 | 883 | 900 | 77,000 | 409.81 |
| 1983-06-13 | 882 | 890 | 881 | 890 | 51,000 | 405.26 |
| 1983-06-11 | 885 | 890 | 882 | 882 | 27,000 | 401.61 |
| 1983-06-10 | 881 | 885 | 881 | 881 | 41,000 | 401.16 |
| 1983-06-09 | 881 | 891 | 881 | 885 | 28,000 | 402.98 |
| 1983-06-08 | 886 | 894 | 880 | 894 | 60,000 | 407.08 |
| 1983-06-07 | 886 | 896 | 886 | 896 | 98,000 | 407.99 |
| 1983-06-06 | 895 | 900 | 895 | 896 | 75,000 | 407.99 |
| 1983-06-04 | 896 | 904 | 895 | 895 | 146,000 | 407.53 |
| 1983-06-03 | 896 | 905 | 896 | 900 | 60,000 | 409.81 |
| 1983-06-02 | 902 | 906 | 896 | 900 | 106,000 | 409.81 |
| 1983-06-01 | 910 | 910 | 901 | 905 | 114,000 | 412.09 |
| 1983-05-31 | 910 | 930 | 910 | 910 | 338,000 | 414.36 |
| 1983-05-30 | 914 | 915 | 910 | 914 | 83,000 | 416.18 |
| 1983-05-28 | 910 | 915 | 910 | 910 | 60,000 | 414.36 |
| 1983-05-27 | 929 | 930 | 915 | 915 | 102,000 | 416.64 |
| 1983-05-26 | 930 | 947 | 917 | 927 | 487,000 | 422.10 |
| 1983-05-25 | 910 | 924 | 910 | 924 | 166,000 | 420.74 |
| 1983-05-24 | 900 | 913 | 895 | 913 | 128,000 | 415.73 |
| 1983-05-23 | 931 | 933 | 891 | 891 | 224,000 | 405.71 |
| 1983-05-20 | 914 | 930 | 910 | 930 | 296,000 | 423.47 |
| 1983-05-19 | 907 | 924 | 907 | 915 | 170,000 | 416.64 |
| 1983-05-18 | 895 | 914 | 895 | 905 | 84,000 | 412.09 |
| 1983-05-17 | 898 | 900 | 895 | 895 | 83,000 | 407.53 |
| 1983-05-16 | 901 | 905 | 898 | 898 | 40,000 | 408.90 |
| 1983-05-14 | 900 | 900 | 895 | 898 | 54,000 | 408.90 |
| 1983-05-13 | 908 | 910 | 895 | 895 | 75,000 | 407.53 |
| 1983-05-12 | 908 | 909 | 905 | 908 | 72,000 | 413.45 |
| 1983-05-11 | 908 | 910 | 908 | 908 | 63,000 | 413.45 |
| 1983-05-10 | 910 | 915 | 908 | 910 | 111,000 | 414.36 |
| 1983-05-09 | 910 | 915 | 910 | 910 | 64,000 | 414.36 |
| 1983-05-07 | 911 | 915 | 910 | 910 | 105,000 | 414.36 |
| 1983-05-06 | 910 | 920 | 910 | 910 | 93,000 | 414.36 |
| 1983-05-04 | 910 | 913 | 908 | 908 | 73,000 | 413.45 |
| 1983-05-02 | 912 | 919 | 908 | 915 | 50,000 | 416.64 |
| 1983-04-30 | 925 | 925 | 905 | 910 | 83,000 | 414.36 |
| 1983-04-28 | 931 | 932 | 921 | 930 | 177,000 | 423.47 |
| 1983-04-27 | 911 | 934 | 911 | 934 | 288,000 | 425.29 |
| 1983-04-26 | 927 | 927 | 905 | 920 | 98,000 | 418.92 |
| 1983-04-25 | 946 | 946 | 922 | 926 | 245,000 | 421.65 |
| 1983-04-23 | 919 | 939 | 912 | 929 | 235,000 | 423.01 |
| 1983-04-22 | 891 | 920 | 891 | 900 | 287,000 | 409.81 |
| 1983-04-21 | 885 | 890 | 885 | 890 | 122,000 | 405.26 |
| 1983-04-20 | 875 | 885 | 875 | 884 | 89,000 | 402.52 |
| 1983-04-19 | 885 | 885 | 875 | 878 | 72,000 | 399.79 |
| 1983-04-18 | 865 | 879 | 865 | 875 | 79,000 | 398.43 |
| 1983-04-15 | 861 | 875 | 861 | 865 | 102,000 | 393.87 |
| 1983-04-14 | 865 | 867 | 861 | 861 | 59,000 | 392.05 |
| 1983-04-13 | 867 | 879 | 865 | 870 | 55,000 | 396.15 |
| 1983-04-12 | 866 | 875 | 865 | 868 | 40,000 | 395.24 |
| 1983-04-11 | 862 | 880 | 861 | 867 | 25,000 | 394.78 |
| 1983-04-09 | 860 | 870 | 860 | 860 | 18,000 | 391.59 |
| 1983-04-08 | 880 | 885 | 860 | 860 | 57,000 | 391.59 |
| 1983-04-07 | 882 | 884 | 881 | 881 | 27,000 | 401.16 |
| 1983-04-06 | 881 | 885 | 881 | 882 | 33,000 | 401.61 |
| 1983-04-05 | 891 | 895 | 885 | 885 | 48,000 | 402.98 |
| 1983-04-04 | 890 | 900 | 890 | 900 | 12,000 | 409.81 |
| 1983-04-02 | 905 | 910 | 891 | 910 | 63,000 | 414.36 |
| 1983-04-01 | 920 | 921 | 905 | 905 | 153,000 | 412.09 |
| 1983-03-31 | 912 | 925 | 912 | 920 | 125,000 | 418.92 |
| 1983-03-30 | 889 | 910 | 889 | 910 | 92,000 | 414.36 |
| 1983-03-29 | 888 | 895 | 880 | 889 | 47,000 | 404.80 |
| 1983-03-28 | 906 | 910 | 885 | 890 | 56,000 | 405.26 |
| 1983-03-26 | 1,030 | 1,070 | 1,010 | 1,070 | 329,000 | 406.01 |
| 1983-03-25 | 1,060 | 1,060 | 1,030 | 1,050 | 157,000 | 398.43 |
| 1983-03-24 | 1,060 | 1,060 | 1,050 | 1,050 | 121,000 | 398.43 |
| 1983-03-23 | 1,060 | 1,060 | 1,050 | 1,060 | 80,000 | 402.22 |
| 1983-03-22 | 1,060 | 1,070 | 1,050 | 1,050 | 67,000 | 398.43 |
| 1983-03-18 | 1,040 | 1,070 | 1,040 | 1,070 | 105,000 | 406.01 |
| 1983-03-17 | 1,060 | 1,070 | 1,040 | 1,060 | 106,000 | 402.22 |
| 1983-03-16 | 1,050 | 1,070 | 1,050 | 1,070 | 135,000 | 406.01 |
| 1983-03-15 | 1,050 | 1,060 | 1,040 | 1,060 | 93,000 | 402.22 |
| 1983-03-14 | 1,040 | 1,050 | 1,030 | 1,050 | 86,000 | 398.43 |
| 1983-03-12 | 1,050 | 1,060 | 1,030 | 1,040 | 50,000 | 394.63 |
| 1983-03-11 | 1,020 | 1,050 | 1,020 | 1,050 | 107,000 | 398.43 |
| 1983-03-10 | 1,020 | 1,040 | 1,010 | 1,010 | 53,000 | 383.25 |
| 1983-03-09 | 1,020 | 1,040 | 1,000 | 1,020 | 38,000 | 387.04 |
| 1983-03-08 | 1,020 | 1,050 | 990 | 1,050 | 334,000 | 398.43 |
| 1983-03-07 | 1,050 | 1,050 | 1,020 | 1,050 | 58,000 | 398.43 |
| 1983-03-05 | 1,060 | 1,080 | 1,050 | 1,050 | 130,000 | 398.43 |
| 1983-03-04 | 1,070 | 1,070 | 1,030 | 1,050 | 125,000 | 398.43 |
| 1983-03-03 | 1,010 | 1,080 | 1,010 | 1,070 | 439,000 | 406.01 |
| 1983-03-02 | 1,000 | 1,020 | 1,000 | 1,020 | 55,000 | 387.04 |
| 1983-03-01 | 1,020 | 1,050 | 1,000 | 1,050 | 98,000 | 398.43 |
| 1983-02-28 | 1,000 | 1,060 | 995 | 1,060 | 181,000 | 402.22 |
| 1983-02-26 | 1,040 | 1,050 | 1,010 | 1,040 | 89,000 | 394.63 |
| 1983-02-25 | 1,050 | 1,060 | 1,020 | 1,060 | 178,000 | 402.22 |
| 1983-02-24 | 1,030 | 1,050 | 1,020 | 1,050 | 175,000 | 398.43 |
| 1983-02-23 | 999 | 1,020 | 980 | 1,020 | 175,000 | 387.04 |
| 1983-02-22 | 950 | 1,000 | 941 | 990 | 255,000 | 375.66 |
| 1983-02-21 | 1,030 | 1,030 | 999 | 1,000 | 102,000 | 379.45 |
| 1983-02-18 | 1,050 | 1,060 | 1,030 | 1,060 | 217,000 | 402.22 |
| 1983-02-17 | 1,060 | 1,070 | 1,030 | 1,060 | 193,000 | 402.22 |
| 1983-02-16 | 1,070 | 1,080 | 1,060 | 1,080 | 48,000 | 409.81 |
| 1983-02-15 | 1,070 | 1,080 | 1,060 | 1,080 | 126,000 | 409.81 |
| 1983-02-14 | 1,080 | 1,080 | 1,060 | 1,080 | 58,000 | 409.81 |
| 1983-02-12 | 1,080 | 1,100 | 1,060 | 1,080 | 80,000 | 409.81 |
| 1983-02-10 | 1,100 | 1,100 | 1,090 | 1,090 | 48,000 | 413.60 |
| 1983-02-09 | 1,120 | 1,120 | 1,090 | 1,110 | 81,000 | 421.19 |
| 1983-02-08 | 1,110 | 1,120 | 1,100 | 1,100 | 196,000 | 417.40 |
| 1983-02-07 | 1,120 | 1,130 | 1,110 | 1,110 | 137,000 | 421.19 |
| 1983-02-05 | 1,110 | 1,130 | 1,100 | 1,130 | 95,000 | 428.78 |
| 1983-02-04 | 1,100 | 1,110 | 1,100 | 1,110 | 57,000 | 421.19 |
| 1983-02-03 | 1,110 | 1,120 | 1,110 | 1,110 | 99,000 | 421.19 |
| 1983-02-02 | 1,110 | 1,120 | 1,100 | 1,110 | 54,000 | 421.19 |
| 1983-02-01 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 | 421.19 |
| 1983-01-31 | 1,110 | 1,110 | 1,100 | 1,110 | 49,000 | 421.19 |
| 1983-01-29 | 1,110 | 1,120 | 1,110 | 1,120 | 34,000 | 424.99 |
| 1983-01-28 | 1,100 | 1,130 | 1,100 | 1,110 | 51,000 | 421.19 |
| 1983-01-27 | 1,080 | 1,100 | 1,080 | 1,100 | 25,000 | 417.40 |
| 1983-01-26 | 1,080 | 1,090 | 1,070 | 1,080 | 30,000 | 409.81 |
| 1983-01-25 | 1,050 | 1,080 | 1,050 | 1,070 | 65,000 | 406.01 |
| 1983-01-24 | 1,100 | 1,110 | 1,080 | 1,080 | 54,000 | 409.81 |
| 1983-01-22 | 1,130 | 1,130 | 1,110 | 1,110 | 35,000 | 421.19 |
| 1983-01-21 | 1,120 | 1,130 | 1,110 | 1,130 | 84,000 | 428.78 |
| 1983-01-20 | 1,110 | 1,120 | 1,110 | 1,120 | 38,000 | 424.99 |
| 1983-01-19 | 1,120 | 1,130 | 1,110 | 1,120 | 37,000 | 424.99 |
| 1983-01-18 | 1,140 | 1,150 | 1,130 | 1,130 | 67,000 | 428.78 |
| 1983-01-14 | 1,150 | 1,160 | 1,140 | 1,140 | 86,000 | 432.58 |
| 1983-01-13 | 1,140 | 1,150 | 1,140 | 1,140 | 68,000 | 432.58 |
| 1983-01-12 | 1,160 | 1,170 | 1,140 | 1,140 | 215,000 | 432.58 |
| 1983-01-11 | 1,130 | 1,150 | 1,120 | 1,150 | 146,000 | 436.37 |
| 1983-01-10 | 1,130 | 1,140 | 1,120 | 1,120 | 96,000 | 424.99 |
| 1983-01-08 | 1,160 | 1,160 | 1,130 | 1,130 | 142,000 | 428.78 |
| 1983-01-07 | 1,160 | 1,180 | 1,140 | 1,140 | 300,000 | 432.58 |
| 1983-01-06 | 1,140 | 1,160 | 1,120 | 1,150 | 487,000 | 436.37 |
| 1983-01-05 | 1,100 | 1,160 | 1,100 | 1,150 | 500,000 | 436.37 |
| 1983-01-04 | 1,090 | 1,100 | 1,080 | 1,080 | 46,000 | 409.81 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株