3002 グンゼ(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 | 453 | 471 | 453 | 469 | 1,263,000 | 3,876.03 |
| 1983-12-27 | 460 | 462 | 452 | 453 | 602,000 | 3,743.80 |
| 1983-12-26 | 468 | 468 | 458 | 463 | 1,306,000 | 3,826.45 |
| 1983-12-24 | 461 | 470 | 456 | 469 | 518,000 | 3,876.03 |
| 1983-12-23 | 467 | 472 | 456 | 460 | 1,556,000 | 3,801.65 |
| 1983-12-22 | 458 | 473 | 456 | 462 | 3,006,999 | 3,818.18 |
| 1983-12-21 | 463 | 463 | 457 | 457 | 1,448,000 | 3,776.86 |
| 1983-12-20 | 445 | 464 | 442 | 458 | 3,599,999 | 3,785.12 |
| 1983-12-19 | 430 | 446 | 430 | 445 | 1,138,000 | 3,677.69 |
| 1983-12-17 | 444 | 445 | 440 | 440 | 695,000 | 3,636.36 |
| 1983-12-16 | 445 | 447 | 439 | 445 | 3,013,999 | 3,677.69 |
| 1983-12-15 | 439 | 453 | 434 | 445 | 4,645,999 | 3,677.69 |
| 1983-12-14 | 420 | 440 | 416 | 434 | 3,414,999 | 3,586.78 |
| 1983-12-13 | 405 | 416 | 405 | 415 | 1,044,000 | 3,429.75 |
| 1983-12-12 | 405 | 406 | 400 | 400 | 218,000 | 3,305.79 |
| 1983-12-09 | 404 | 405 | 400 | 404 | 398,000 | 3,338.84 |
| 1983-12-08 | 403 | 403 | 396 | 403 | 549,000 | 3,330.58 |
| 1983-12-07 | 400 | 405 | 399 | 405 | 100,000 | 3,347.11 |
| 1983-12-06 | 408 | 408 | 400 | 400 | 102,000 | 3,305.79 |
| 1983-12-05 | 404 | 410 | 403 | 408 | 172,000 | 3,371.90 |
| 1983-12-03 | 404 | 404 | 402 | 404 | 132,000 | 3,338.84 |
| 1983-12-02 | 403 | 405 | 401 | 404 | 251,000 | 3,338.84 |
| 1983-12-01 | 391 | 394 | 391 | 393 | 71,000 | 3,247.93 |
| 1983-11-30 | 390 | 393 | 390 | 393 | 149,000 | 3,247.93 |
| 1983-11-29 | 396 | 400 | 395 | 395 | 102,000 | 3,264.46 |
| 1983-11-28 | 400 | 400 | 391 | 396 | 45,000 | 3,272.73 |
| 1983-11-25 | 392 | 399 | 392 | 399 | 118,000 | 3,297.52 |
| 1983-11-24 | 393 | 395 | 390 | 395 | 76,000 | 3,264.46 |
| 1983-11-22 | 390 | 394 | 390 | 393 | 68,000 | 3,247.93 |
| 1983-11-21 | 388 | 390 | 388 | 390 | 28,000 | 3,223.14 |
| 1983-11-19 | 391 | 391 | 387 | 387 | 45,000 | 3,198.35 |
| 1983-11-18 | 388 | 390 | 388 | 390 | 65,000 | 3,223.14 |
| 1983-11-17 | 391 | 391 | 388 | 390 | 55,000 | 3,223.14 |
| 1983-11-16 | 392 | 393 | 390 | 391 | 37,000 | 3,231.41 |
| 1983-11-15 | 392 | 394 | 388 | 390 | 75,000 | 3,223.14 |
| 1983-11-14 | 395 | 395 | 388 | 388 | 63,000 | 3,206.61 |
| 1983-11-11 | 386 | 399 | 386 | 393 | 84,000 | 3,247.93 |
| 1983-11-10 | 390 | 390 | 386 | 390 | 61,000 | 3,223.14 |
| 1983-11-09 | 395 | 395 | 390 | 390 | 20,000 | 3,223.14 |
| 1983-11-08 | 394 | 394 | 390 | 390 | 52,000 | 3,223.14 |
| 1983-11-07 | 396 | 396 | 395 | 395 | 51,000 | 3,264.46 |
| 1983-11-05 | 400 | 400 | 396 | 399 | 59,000 | 3,297.52 |
| 1983-11-04 | 400 | 402 | 400 | 400 | 52,000 | 3,305.79 |
| 1983-11-02 | 398 | 402 | 398 | 400 | 158,000 | 3,305.79 |
| 1983-11-01 | 395 | 398 | 395 | 398 | 41,000 | 3,289.26 |
| 1983-10-31 | 394 | 395 | 394 | 395 | 15,000 | 3,264.46 |
| 1983-10-29 | 390 | 397 | 389 | 397 | 42,000 | 3,280.99 |
| 1983-10-28 | 398 | 398 | 389 | 390 | 89,000 | 3,223.14 |
| 1983-10-27 | 390 | 399 | 390 | 398 | 74,000 | 3,289.26 |
| 1983-10-26 | 395 | 395 | 389 | 390 | 52,000 | 3,223.14 |
| 1983-10-25 | 392 | 399 | 392 | 398 | 59,000 | 3,289.26 |
| 1983-10-24 | 386 | 395 | 386 | 390 | 30,000 | 3,223.14 |
| 1983-10-22 | 400 | 400 | 395 | 395 | 110,000 | 3,264.46 |
| 1983-10-21 | 389 | 403 | 389 | 400 | 122,000 | 3,305.79 |
| 1983-10-20 | 383 | 390 | 381 | 390 | 54,000 | 3,223.14 |
| 1983-10-19 | 383 | 385 | 383 | 384 | 55,000 | 3,173.55 |
| 1983-10-18 | 386 | 386 | 385 | 385 | 105,000 | 3,181.82 |
| 1983-10-17 | 385 | 385 | 385 | 385 | 43,000 | 3,181.82 |
| 1983-10-15 | 385 | 385 | 385 | 385 | 26,000 | 3,181.82 |
| 1983-10-14 | 385 | 387 | 385 | 385 | 49,000 | 3,181.82 |
| 1983-10-13 | 390 | 390 | 385 | 390 | 47,000 | 3,223.14 |
| 1983-10-12 | 382 | 390 | 382 | 390 | 109,000 | 3,223.14 |
| 1983-10-11 | 390 | 390 | 381 | 381 | 60,000 | 3,148.76 |
| 1983-10-07 | 391 | 394 | 391 | 394 | 92,000 | 3,256.20 |
| 1983-10-06 | 399 | 399 | 391 | 399 | 94,000 | 3,297.52 |
| 1983-10-05 | 399 | 400 | 390 | 400 | 221,000 | 3,305.79 |
| 1983-10-04 | 390 | 400 | 389 | 400 | 150,000 | 3,305.79 |
| 1983-10-03 | 393 | 393 | 388 | 390 | 87,000 | 3,223.14 |
| 1983-10-01 | 390 | 395 | 385 | 394 | 188,000 | 3,256.20 |
| 1983-09-30 | 382 | 390 | 382 | 385 | 166,000 | 3,181.82 |
| 1983-09-29 | 381 | 383 | 381 | 382 | 212,000 | 3,157.02 |
| 1983-09-28 | 383 | 383 | 381 | 382 | 76,000 | 3,157.02 |
| 1983-09-27 | 387 | 387 | 380 | 384 | 185,000 | 3,173.55 |
| 1983-09-26 | 389 | 389 | 387 | 387 | 78,000 | 3,198.35 |
| 1983-09-24 | 389 | 389 | 388 | 388 | 69,000 | 3,206.61 |
| 1983-09-22 | 389 | 390 | 386 | 388 | 105,000 | 3,206.61 |
| 1983-09-21 | 388 | 390 | 388 | 388 | 19,000 | 3,206.61 |
| 1983-09-20 | 385 | 388 | 385 | 386 | 275,000 | 3,190.08 |
| 1983-09-19 | 388 | 388 | 380 | 380 | 62,000 | 3,140.50 |
| 1983-09-17 | 388 | 388 | 388 | 388 | 28,000 | 3,206.61 |
| 1983-09-16 | 387 | 390 | 387 | 387 | 29,000 | 3,198.35 |
| 1983-09-14 | 387 | 390 | 387 | 390 | 49,000 | 3,223.14 |
| 1983-09-13 | 389 | 391 | 387 | 387 | 18,000 | 3,198.35 |
| 1983-09-12 | 386 | 388 | 384 | 388 | 20,000 | 3,206.61 |
| 1983-09-09 | 381 | 384 | 381 | 384 | 32,000 | 3,173.55 |
| 1983-09-08 | 391 | 391 | 385 | 386 | 206,000 | 3,190.08 |
| 1983-09-07 | 393 | 393 | 388 | 392 | 132,000 | 3,239.67 |
| 1983-09-06 | 390 | 390 | 390 | 390 | 47,000 | 3,223.14 |
| 1983-09-05 | 395 | 399 | 390 | 390 | 212,000 | 3,223.14 |
| 1983-09-03 | 390 | 395 | 389 | 392 | 64,000 | 3,239.67 |
| 1983-09-02 | 389 | 390 | 387 | 388 | 131,000 | 3,206.61 |
| 1983-09-01 | 386 | 388 | 385 | 385 | 44,000 | 3,181.82 |
| 1983-08-31 | 388 | 388 | 385 | 386 | 128,000 | 3,190.08 |
| 1983-08-30 | 385 | 388 | 385 | 388 | 28,000 | 3,206.61 |
| 1983-08-29 | 377 | 390 | 377 | 385 | 79,000 | 3,181.82 |
| 1983-08-27 | 381 | 381 | 378 | 378 | 8,000 | 3,123.97 |
| 1983-08-26 | 375 | 377 | 375 | 376 | 49,000 | 3,107.44 |
| 1983-08-25 | 375 | 377 | 375 | 377 | 49,000 | 3,115.70 |
| 1983-08-24 | 385 | 385 | 375 | 375 | 136,000 | 3,099.17 |
| 1983-08-23 | 375 | 380 | 375 | 380 | 44,000 | 3,140.50 |
| 1983-08-22 | 384 | 384 | 375 | 380 | 26,000 | 3,140.50 |
| 1983-08-20 | 389 | 389 | 384 | 385 | 28,000 | 3,181.82 |
| 1983-08-19 | 390 | 395 | 386 | 386 | 42,000 | 3,190.08 |
| 1983-08-18 | 387 | 395 | 387 | 395 | 194,000 | 3,264.46 |
| 1983-08-17 | 386 | 390 | 386 | 386 | 113,000 | 3,190.08 |
| 1983-08-16 | 376 | 385 | 376 | 385 | 87,000 | 3,181.82 |
| 1983-08-15 | 371 | 371 | 370 | 371 | 8,000 | 3,066.12 |
| 1983-08-12 | 372 | 372 | 370 | 370 | 29,000 | 3,057.85 |
| 1983-08-11 | 372 | 372 | 370 | 370 | 38,000 | 3,057.85 |
| 1983-08-10 | 372 | 372 | 372 | 372 | 19,000 | 3,074.38 |
| 1983-08-09 | 373 | 374 | 372 | 372 | 36,000 | 3,074.38 |
| 1983-08-08 | 373 | 373 | 373 | 373 | 7,000 | 3,082.64 |
| 1983-08-06 | 373 | 375 | 373 | 373 | 64,000 | 3,082.64 |
| 1983-08-05 | 377 | 378 | 377 | 377 | 35,000 | 3,115.70 |
| 1983-08-04 | 373 | 375 | 373 | 375 | 22,000 | 3,099.17 |
| 1983-08-03 | 375 | 375 | 372 | 373 | 33,000 | 3,082.64 |
| 1983-08-02 | 373 | 373 | 372 | 372 | 52,000 | 3,074.38 |
| 1983-08-01 | 373 | 373 | 372 | 373 | 43,000 | 3,082.64 |
| 1983-07-30 | 374 | 375 | 372 | 374 | 21,000 | 3,090.91 |
| 1983-07-29 | 371 | 375 | 371 | 372 | 150,000 | 3,074.38 |
| 1983-07-28 | 371 | 372 | 371 | 371 | 82,000 | 3,066.12 |
| 1983-07-27 | 375 | 375 | 371 | 372 | 55,000 | 3,074.38 |
| 1983-07-26 | 380 | 380 | 375 | 380 | 42,000 | 3,140.50 |
| 1983-07-25 | 380 | 380 | 378 | 380 | 73,000 | 3,140.50 |
| 1983-07-23 | 380 | 380 | 379 | 379 | 29,000 | 3,132.23 |
| 1983-07-22 | 376 | 380 | 376 | 380 | 96,000 | 3,140.50 |
| 1983-07-21 | 377 | 380 | 375 | 376 | 332,000 | 3,107.44 |
| 1983-07-20 | 380 | 380 | 377 | 377 | 212,000 | 3,115.70 |
| 1983-07-19 | 381 | 381 | 380 | 380 | 85,000 | 3,140.50 |
| 1983-07-18 | 385 | 385 | 381 | 381 | 72,000 | 3,148.76 |
| 1983-07-15 | 391 | 391 | 385 | 385 | 38,000 | 3,181.82 |
| 1983-07-14 | 390 | 391 | 386 | 389 | 90,000 | 3,214.88 |
| 1983-07-13 | 394 | 395 | 391 | 391 | 56,000 | 3,231.41 |
| 1983-07-12 | 398 | 398 | 395 | 395 | 89,000 | 3,264.46 |
| 1983-07-11 | 390 | 399 | 390 | 398 | 285,000 | 3,289.26 |
| 1983-07-09 | 380 | 389 | 380 | 389 | 683,000 | 3,214.88 |
| 1983-07-08 | 380 | 380 | 379 | 380 | 108,000 | 3,140.50 |
| 1983-07-07 | 380 | 382 | 380 | 380 | 255,000 | 3,140.50 |
| 1983-07-06 | 385 | 385 | 380 | 382 | 536,000 | 3,157.02 |
| 1983-07-05 | 382 | 387 | 382 | 385 | 214,000 | 3,181.82 |
| 1983-07-04 | 380 | 388 | 380 | 383 | 515,000 | 3,165.29 |
| 1983-07-02 | 380 | 385 | 378 | 380 | 134,000 | 3,140.50 |
| 1983-07-01 | 380 | 385 | 380 | 382 | 69,000 | 3,157.02 |
| 1983-06-30 | 380 | 388 | 380 | 382 | 52,000 | 3,157.02 |
| 1983-06-29 | 380 | 386 | 380 | 381 | 55,000 | 3,148.76 |
| 1983-06-28 | 381 | 381 | 380 | 381 | 81,000 | 3,148.76 |
| 1983-06-27 | 383 | 383 | 381 | 383 | 106,000 | 3,165.29 |
| 1983-06-25 | 385 | 385 | 384 | 385 | 31,000 | 3,181.82 |
| 1983-06-24 | 385 | 389 | 383 | 385 | 136,000 | 3,181.82 |
| 1983-06-23 | 388 | 388 | 382 | 384 | 44,000 | 3,173.55 |
| 1983-06-22 | 385 | 390 | 385 | 388 | 82,000 | 3,206.61 |
| 1983-06-21 | 386 | 386 | 383 | 385 | 79,000 | 3,181.82 |
| 1983-06-20 | 391 | 391 | 380 | 380 | 108,000 | 3,140.50 |
| 1983-06-17 | 387 | 388 | 376 | 376 | 114,000 | 3,107.44 |
| 1983-06-16 | 391 | 391 | 388 | 388 | 14,000 | 3,206.61 |
| 1983-06-15 | 392 | 393 | 389 | 392 | 32,000 | 3,239.67 |
| 1983-06-14 | 387 | 392 | 387 | 392 | 37,000 | 3,239.67 |
| 1983-06-13 | 385 | 387 | 385 | 385 | 11,000 | 3,181.82 |
| 1983-06-11 | 378 | 379 | 376 | 379 | 31,000 | 3,132.23 |
| 1983-06-10 | 376 | 379 | 376 | 379 | 48,000 | 3,132.23 |
| 1983-06-09 | 375 | 377 | 375 | 376 | 67,000 | 3,107.44 |
| 1983-06-08 | 389 | 392 | 385 | 385 | 176,000 | 3,181.82 |
| 1983-06-07 | 393 | 393 | 388 | 388 | 92,000 | 3,206.61 |
| 1983-06-06 | 396 | 396 | 388 | 388 | 152,000 | 3,206.61 |
| 1983-06-04 | 391 | 395 | 390 | 395 | 18,000 | 3,264.46 |
| 1983-06-03 | 402 | 402 | 388 | 388 | 82,000 | 3,206.61 |
| 1983-06-02 | 405 | 405 | 401 | 403 | 37,000 | 3,330.58 |
| 1983-06-01 | 413 | 413 | 401 | 401 | 80,000 | 3,314.05 |
| 1983-05-31 | 411 | 414 | 411 | 413 | 84,000 | 3,413.22 |
| 1983-05-30 | 409 | 412 | 409 | 410 | 104,000 | 3,388.43 |
| 1983-05-28 | 412 | 414 | 400 | 400 | 107,000 | 3,305.79 |
| 1983-05-27 | 404 | 412 | 404 | 412 | 38,000 | 3,404.96 |
| 1983-05-26 | 404 | 407 | 401 | 403 | 85,000 | 3,330.58 |
| 1983-05-25 | 405 | 405 | 402 | 402 | 100,000 | 3,322.31 |
| 1983-05-24 | 405 | 405 | 398 | 401 | 73,000 | 3,314.05 |
| 1983-05-23 | 401 | 403 | 396 | 400 | 56,000 | 3,305.79 |
| 1983-05-20 | 403 | 403 | 397 | 400 | 66,000 | 3,305.79 |
| 1983-05-19 | 399 | 405 | 398 | 398 | 117,000 | 3,289.26 |
| 1983-05-18 | 408 | 408 | 404 | 404 | 104,000 | 3,338.84 |
| 1983-05-17 | 408 | 410 | 407 | 410 | 173,000 | 3,388.43 |
| 1983-05-16 | 406 | 411 | 405 | 410 | 111,000 | 3,388.43 |
| 1983-05-14 | 404 | 410 | 404 | 406 | 53,000 | 3,355.37 |
| 1983-05-13 | 406 | 406 | 403 | 404 | 77,000 | 3,338.84 |
| 1983-05-12 | 407 | 409 | 407 | 408 | 55,000 | 3,371.90 |
| 1983-05-11 | 405 | 410 | 405 | 407 | 99,000 | 3,363.64 |
| 1983-05-10 | 413 | 413 | 410 | 410 | 61,000 | 3,388.43 |
| 1983-05-09 | 413 | 413 | 411 | 411 | 34,000 | 3,396.69 |
| 1983-05-07 | 411 | 413 | 411 | 413 | 29,000 | 3,413.22 |
| 1983-05-06 | 412 | 417 | 411 | 411 | 64,000 | 3,396.69 |
| 1983-05-04 | 414 | 420 | 411 | 412 | 61,000 | 3,404.96 |
| 1983-05-02 | 422 | 422 | 413 | 414 | 55,000 | 3,421.49 |
| 1983-04-30 | 423 | 423 | 411 | 417 | 160,000 | 3,446.28 |
| 1983-04-28 | 425 | 430 | 423 | 427 | 248,000 | 3,528.93 |
| 1983-04-27 | 414 | 420 | 413 | 419 | 119,000 | 3,462.81 |
| 1983-04-26 | 417 | 417 | 413 | 413 | 91,000 | 3,413.22 |
| 1983-04-25 | 422 | 422 | 417 | 420 | 87,000 | 3,471.07 |
| 1983-04-23 | 419 | 422 | 417 | 417 | 132,000 | 3,446.28 |
| 1983-04-22 | 421 | 422 | 418 | 419 | 177,000 | 3,462.81 |
| 1983-04-21 | 425 | 428 | 425 | 426 | 158,000 | 3,520.66 |
| 1983-04-20 | 425 | 428 | 420 | 428 | 139,000 | 3,537.19 |
| 1983-04-19 | 427 | 430 | 417 | 430 | 220,000 | 3,553.72 |
| 1983-04-18 | 434 | 440 | 425 | 432 | 199,000 | 3,570.25 |
| 1983-04-15 | 430 | 435 | 422 | 435 | 231,000 | 3,595.04 |
| 1983-04-14 | 435 | 437 | 428 | 435 | 320,000 | 3,595.04 |
| 1983-04-13 | 437 | 440 | 433 | 440 | 387,000 | 3,636.36 |
| 1983-04-12 | 437 | 441 | 432 | 438 | 438,000 | 3,619.83 |
| 1983-04-11 | 438 | 441 | 435 | 440 | 389,000 | 3,636.36 |
| 1983-04-09 | 434 | 442 | 433 | 441 | 295,000 | 3,644.63 |
| 1983-04-08 | 444 | 447 | 431 | 431 | 739,000 | 3,561.98 |
| 1983-04-07 | 447 | 451 | 439 | 439 | 2,899,999 | 3,628.10 |
| 1983-04-06 | 431 | 442 | 431 | 442 | 1,242,000 | 3,652.89 |
| 1983-04-05 | 441 | 442 | 435 | 436 | 666,000 | 3,603.31 |
| 1983-04-04 | 445 | 457 | 441 | 446 | 2,057,000 | 3,685.95 |
| 1983-04-02 | 435 | 450 | 435 | 450 | 3,185,999 | 3,719.01 |
| 1983-04-01 | 419 | 438 | 413 | 432 | 3,766,999 | 3,570.25 |
| 1983-03-31 | 397 | 417 | 396 | 414 | 2,822,999 | 3,421.49 |
| 1983-03-30 | 400 | 400 | 391 | 396 | 919,000 | 3,272.73 |
| 1983-03-29 | 383 | 403 | 383 | 400 | 1,414,000 | 3,305.79 |
| 1983-03-28 | 382 | 385 | 379 | 382 | 198,000 | 3,157.02 |
| 1983-03-26 | 380 | 385 | 380 | 383 | 154,000 | 3,165.29 |
| 1983-03-25 | 381 | 382 | 379 | 380 | 216,000 | 3,140.50 |
| 1983-03-24 | 374 | 383 | 373 | 381 | 347,000 | 3,148.76 |
| 1983-03-23 | 362 | 370 | 360 | 370 | 116,000 | 3,057.85 |
| 1983-03-22 | 369 | 369 | 356 | 357 | 82,000 | 2,950.41 |
| 1983-03-18 | 373 | 373 | 366 | 370 | 34,000 | 3,057.85 |
| 1983-03-17 | 364 | 368 | 362 | 368 | 147,000 | 3,041.32 |
| 1983-03-16 | 364 | 364 | 362 | 362 | 135,000 | 2,991.74 |
| 1983-03-15 | 365 | 370 | 363 | 365 | 137,000 | 3,016.53 |
| 1983-03-14 | 363 | 372 | 363 | 365 | 101,000 | 3,016.53 |
| 1983-03-12 | 362 | 365 | 362 | 362 | 90,000 | 2,991.74 |
| 1983-03-11 | 371 | 371 | 362 | 367 | 269,000 | 3,033.06 |
| 1983-03-10 | 382 | 386 | 376 | 376 | 1,049,000 | 3,107.44 |
| 1983-03-09 | 373 | 380 | 373 | 380 | 1,022,000 | 3,140.50 |
| 1983-03-08 | 370 | 374 | 370 | 373 | 40,000 | 3,082.64 |
| 1983-03-07 | 370 | 370 | 365 | 365 | 69,000 | 3,016.53 |
| 1983-03-05 | 366 | 368 | 365 | 365 | 22,000 | 3,016.53 |
| 1983-03-04 | 373 | 374 | 367 | 370 | 104,000 | 3,057.85 |
| 1983-03-03 | 370 | 375 | 367 | 375 | 185,000 | 3,099.17 |
| 1983-03-02 | 365 | 373 | 365 | 365 | 143,000 | 3,016.53 |
| 1983-03-01 | 360 | 365 | 360 | 360 | 78,000 | 2,975.21 |
| 1983-02-28 | 359 | 360 | 358 | 359 | 64,000 | 2,966.94 |
| 1983-02-26 | 356 | 360 | 356 | 358 | 19,000 | 2,958.68 |
| 1983-02-25 | 355 | 355 | 355 | 355 | 14,000 | 2,933.88 |
| 1983-02-24 | 356 | 360 | 355 | 358 | 11,000 | 2,958.68 |
| 1983-02-23 | 355 | 355 | 352 | 352 | 22,000 | 2,909.09 |
| 1983-02-22 | 348 | 358 | 348 | 358 | 21,000 | 2,958.68 |
| 1983-02-21 | 355 | 355 | 348 | 348 | 44,000 | 2,876.03 |
| 1983-02-18 | 348 | 350 | 348 | 348 | 30,000 | 2,876.03 |
| 1983-02-17 | 350 | 350 | 350 | 350 | 44,000 | 2,892.56 |
| 1983-02-16 | 348 | 355 | 346 | 350 | 55,000 | 2,892.56 |
| 1983-02-15 | 349 | 349 | 346 | 349 | 66,000 | 2,884.30 |
| 1983-02-14 | 350 | 350 | 349 | 349 | 76,000 | 2,884.30 |
| 1983-02-12 | 350 | 355 | 350 | 350 | 14,000 | 2,892.56 |
| 1983-02-10 | 352 | 352 | 350 | 350 | 79,000 | 2,892.56 |
| 1983-02-09 | 357 | 357 | 352 | 352 | 21,000 | 2,909.09 |
| 1983-02-08 | 351 | 355 | 351 | 355 | 57,000 | 2,933.88 |
| 1983-02-07 | 356 | 356 | 353 | 355 | 53,000 | 2,933.88 |
| 1983-02-05 | 358 | 358 | 356 | 356 | 32,000 | 2,942.15 |
| 1983-02-04 | 362 | 362 | 358 | 358 | 100,000 | 2,958.68 |
| 1983-02-03 | 352 | 364 | 352 | 362 | 238,000 | 2,991.74 |
| 1983-02-02 | 359 | 360 | 351 | 357 | 115,000 | 2,950.41 |
| 1983-02-01 | 341 | 356 | 341 | 356 | 57,000 | 2,942.15 |
| 1983-01-31 | 343 | 343 | 341 | 341 | 126,000 | 2,818.18 |
| 1983-01-29 | 340 | 343 | 340 | 341 | 52,000 | 2,818.18 |
| 1983-01-28 | 343 | 343 | 340 | 343 | 87,000 | 2,834.71 |
| 1983-01-27 | 346 | 346 | 340 | 343 | 99,000 | 2,834.71 |
| 1983-01-26 | 346 | 349 | 346 | 346 | 60,000 | 2,859.50 |
| 1983-01-25 | 345 | 349 | 345 | 349 | 55,000 | 2,884.30 |
| 1983-01-24 | 346 | 350 | 346 | 347 | 12,000 | 2,867.77 |
| 1983-01-22 | 345 | 350 | 345 | 345 | 13,000 | 2,851.24 |
| 1983-01-21 | 345 | 345 | 345 | 345 | 42,000 | 2,851.24 |
| 1983-01-20 | 349 | 349 | 347 | 347 | 164,000 | 2,867.77 |
| 1983-01-19 | 348 | 349 | 348 | 349 | 37,000 | 2,884.30 |
| 1983-01-18 | 348 | 348 | 348 | 348 | 119,000 | 2,876.03 |
| 1983-01-17 | 347 | 350 | 347 | 349 | 67,000 | 2,884.30 |
| 1983-01-14 | 347 | 348 | 347 | 348 | 12,000 | 2,876.03 |
| 1983-01-13 | 348 | 350 | 346 | 346 | 36,000 | 2,859.50 |
| 1983-01-12 | 350 | 350 | 349 | 349 | 32,000 | 2,884.30 |
| 1983-01-11 | 349 | 349 | 345 | 348 | 54,000 | 2,876.03 |
| 1983-01-10 | 352 | 356 | 350 | 350 | 60,000 | 2,892.56 |
| 1983-01-08 | 351 | 351 | 350 | 350 | 26,000 | 2,892.56 |
| 1983-01-07 | 352 | 353 | 352 | 352 | 55,000 | 2,909.09 |
| 1983-01-06 | 350 | 351 | 350 | 351 | 37,000 | 2,900.83 |
| 1983-01-05 | 353 | 353 | 350 | 350 | 19,000 | 2,892.56 |
| 1983-01-04 | 353 | 353 | 353 | 353 | 16,000 | 2,917.36 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株
