4028 石原産業(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 | 468 | 480 | 468 | 480 | 299,000 | 4,003.34 |
| 1983-12-27 | 471 | 475 | 463 | 470 | 462,000 | 3,919.93 |
| 1983-12-26 | 460 | 470 | 460 | 470 | 1,184,000 | 3,919.93 |
| 1983-12-24 | 466 | 475 | 460 | 470 | 342,000 | 3,919.93 |
| 1983-12-23 | 470 | 470 | 462 | 465 | 573,000 | 3,878.23 |
| 1983-12-22 | 470 | 478 | 465 | 473 | 1,274,000 | 3,944.95 |
| 1983-12-20 | 433 | 438 | 431 | 436 | 713,000 | 3,636.36 |
| 1983-12-19 | 437 | 438 | 430 | 437 | 339,000 | 3,644.70 |
| 1983-12-17 | 437 | 439 | 436 | 438 | 184,000 | 3,653.04 |
| 1983-12-16 | 436 | 439 | 436 | 438 | 458,000 | 3,653.04 |
| 1983-12-15 | 439 | 440 | 435 | 439 | 486,000 | 3,661.38 |
| 1983-12-14 | 445 | 445 | 436 | 439 | 430,000 | 3,661.38 |
| 1983-12-13 | 447 | 449 | 441 | 445 | 392,000 | 3,711.43 |
| 1983-12-12 | 445 | 450 | 444 | 450 | 502,000 | 3,753.13 |
| 1983-12-09 | 446 | 450 | 444 | 444 | 635,000 | 3,703.09 |
| 1983-12-08 | 443 | 453 | 443 | 445 | 240,000 | 3,711.43 |
| 1983-12-07 | 440 | 445 | 440 | 441 | 429,000 | 3,678.06 |
| 1983-12-06 | 440 | 446 | 438 | 443 | 436,000 | 3,694.75 |
| 1983-12-05 | 450 | 450 | 433 | 440 | 786,000 | 3,669.72 |
| 1983-12-03 | 448 | 454 | 447 | 451 | 254,000 | 3,761.47 |
| 1983-12-02 | 457 | 458 | 448 | 448 | 445,000 | 3,736.45 |
| 1983-12-01 | 459 | 459 | 450 | 452 | 368,000 | 3,769.81 |
| 1983-11-30 | 451 | 459 | 451 | 459 | 165,000 | 3,828.19 |
| 1983-11-29 | 456 | 460 | 450 | 450 | 226,000 | 3,753.13 |
| 1983-11-28 | 462 | 465 | 441 | 441 | 1,068,000 | 3,678.06 |
| 1983-11-26 | 466 | 469 | 465 | 465 | 90,000 | 3,878.23 |
| 1983-11-25 | 470 | 470 | 465 | 466 | 344,000 | 3,886.57 |
| 1983-11-24 | 480 | 480 | 472 | 474 | 206,000 | 3,953.29 |
| 1983-11-22 | 476 | 480 | 470 | 475 | 380,000 | 3,961.63 |
| 1983-11-21 | 480 | 490 | 479 | 485 | 597,000 | 4,045.04 |
| 1983-11-19 | 485 | 485 | 480 | 480 | 170,000 | 4,003.34 |
| 1983-11-18 | 483 | 487 | 481 | 482 | 321,000 | 4,020.02 |
| 1983-11-17 | 483 | 488 | 481 | 483 | 176,000 | 4,028.36 |
| 1983-11-16 | 480 | 490 | 476 | 478 | 554,000 | 3,986.66 |
| 1983-11-15 | 485 | 489 | 477 | 477 | 285,000 | 3,978.32 |
| 1983-11-14 | 475 | 482 | 471 | 480 | 421,000 | 4,003.34 |
| 1983-11-11 | 480 | 485 | 471 | 474 | 416,000 | 3,953.29 |
| 1983-11-10 | 480 | 490 | 480 | 485 | 372,000 | 4,045.04 |
| 1983-11-09 | 480 | 495 | 477 | 480 | 481,000 | 4,003.34 |
| 1983-11-08 | 470 | 478 | 466 | 473 | 277,000 | 3,944.95 |
| 1983-11-07 | 463 | 472 | 463 | 470 | 247,000 | 3,919.93 |
| 1983-11-05 | 465 | 470 | 463 | 464 | 405,000 | 3,869.89 |
| 1983-11-04 | 467 | 473 | 465 | 468 | 248,000 | 3,903.25 |
| 1983-11-02 | 462 | 474 | 461 | 472 | 304,000 | 3,936.61 |
| 1983-11-01 | 475 | 475 | 463 | 463 | 392,000 | 3,861.55 |
| 1983-10-31 | 470 | 475 | 467 | 470 | 92,000 | 3,919.93 |
| 1983-10-29 | 478 | 478 | 461 | 470 | 220,000 | 3,919.93 |
| 1983-10-28 | 481 | 483 | 479 | 479 | 892,000 | 3,995 |
| 1983-10-27 | 479 | 495 | 479 | 491 | 481,000 | 4,095.08 |
| 1983-10-26 | 462 | 474 | 462 | 474 | 316,000 | 3,953.29 |
| 1983-10-25 | 461 | 464 | 461 | 463 | 262,000 | 3,861.55 |
| 1983-10-24 | 462 | 464 | 461 | 463 | 176,000 | 3,861.55 |
| 1983-10-22 | 462 | 467 | 462 | 463 | 185,000 | 3,861.55 |
| 1983-10-21 | 471 | 475 | 461 | 469 | 742,000 | 3,911.59 |
| 1983-10-20 | 471 | 475 | 468 | 471 | 261,000 | 3,928.27 |
| 1983-10-19 | 465 | 470 | 460 | 461 | 316,000 | 3,844.87 |
| 1983-10-18 | 476 | 480 | 469 | 469 | 275,000 | 3,911.59 |
| 1983-10-17 | 490 | 490 | 476 | 476 | 263,000 | 3,969.98 |
| 1983-10-15 | 466 | 480 | 466 | 475 | 164,000 | 3,961.63 |
| 1983-10-14 | 480 | 481 | 462 | 465 | 518,000 | 3,878.23 |
| 1983-10-13 | 490 | 493 | 482 | 482 | 394,000 | 4,020.02 |
| 1983-10-12 | 499 | 499 | 493 | 493 | 355,000 | 4,111.76 |
| 1983-10-11 | 500 | 501 | 495 | 495 | 481,000 | 4,128.44 |
| 1983-10-07 | 485 | 500 | 485 | 500 | 736,000 | 4,170.14 |
| 1983-10-06 | 489 | 490 | 485 | 485 | 329,000 | 4,045.04 |
| 1983-10-05 | 490 | 490 | 484 | 484 | 463,000 | 4,036.70 |
| 1983-10-04 | 491 | 495 | 478 | 484 | 485,000 | 4,036.70 |
| 1983-10-03 | 502 | 502 | 488 | 490 | 185,000 | 4,086.74 |
| 1983-10-01 | 491 | 499 | 491 | 496 | 542,000 | 4,136.78 |
| 1983-09-30 | 507 | 507 | 495 | 495 | 1,031,000 | 4,128.44 |
| 1983-09-29 | 498 | 515 | 498 | 501 | 981,000 | 4,178.48 |
| 1983-09-28 | 498 | 498 | 489 | 498 | 1,090,000 | 4,153.46 |
| 1983-09-27 | 501 | 509 | 485 | 497 | 3,924,000 | 4,145.12 |
| 1983-09-26 | 590 | 590 | 581 | 588 | 1,596,001 | 4,264.42 |
| 1983-09-24 | 591 | 594 | 588 | 590 | 793,000 | 4,278.93 |
| 1983-09-22 | 592 | 599 | 589 | 590 | 735,000 | 4,278.93 |
| 1983-09-21 | 605 | 607 | 587 | 588 | 1,128,000 | 4,264.42 |
| 1983-09-20 | 600 | 604 | 597 | 604 | 600,000 | 4,380.46 |
| 1983-09-19 | 603 | 610 | 596 | 596 | 666,000 | 4,322.44 |
| 1983-09-17 | 601 | 615 | 600 | 613 | 593,000 | 4,445.73 |
| 1983-09-16 | 619 | 624 | 588 | 591 | 2,130,001 | 4,286.18 |
| 1983-09-14 | 595 | 614 | 591 | 613 | 1,476,001 | 4,445.73 |
| 1983-09-13 | 591 | 597 | 586 | 590 | 788,000 | 4,278.93 |
| 1983-09-12 | 588 | 598 | 588 | 596 | 543,000 | 4,322.44 |
| 1983-09-09 | 595 | 599 | 585 | 586 | 946,000 | 4,249.92 |
| 1983-09-08 | 601 | 605 | 596 | 596 | 1,081,000 | 4,322.44 |
| 1983-09-07 | 618 | 619 | 600 | 600 | 1,273,000 | 4,351.45 |
| 1983-09-06 | 630 | 630 | 608 | 608 | 2,287,001 | 4,409.47 |
| 1983-09-05 | 630 | 634 | 620 | 628 | 1,364,000 | 4,554.52 |
| 1983-09-03 | 630 | 634 | 618 | 628 | 1,982,001 | 4,554.52 |
| 1983-09-02 | 656 | 658 | 625 | 625 | 6,644,002 | 4,532.76 |
| 1983-09-01 | 650 | 659 | 640 | 648 | 10,829,004 | 4,699.57 |
| 1983-08-31 | 625 | 645 | 621 | 640 | 8,918,003 | 4,641.55 |
| 1983-08-30 | 629 | 629 | 616 | 618 | 3,398,001 | 4,482 |
| 1983-08-29 | 624 | 633 | 620 | 628 | 13,558,005 | 4,554.52 |
| 1983-08-27 | 588 | 615 | 586 | 614 | 6,174,002 | 4,452.99 |
| 1983-08-26 | 580 | 586 | 576 | 583 | 865,000 | 4,228.16 |
| 1983-08-25 | 590 | 590 | 576 | 580 | 1,211,000 | 4,206.40 |
| 1983-08-24 | 600 | 601 | 585 | 585 | 2,284,001 | 4,242.67 |
| 1983-08-23 | 612 | 615 | 590 | 593 | 5,057,002 | 4,300.69 |
| 1983-08-22 | 593 | 610 | 589 | 610 | 3,865,001 | 4,423.98 |
| 1983-08-20 | 598 | 603 | 593 | 598 | 3,783,001 | 4,336.95 |
| 1983-08-19 | 588 | 600 | 577 | 598 | 10,210,004 | 4,336.95 |
| 1983-08-18 | 549 | 584 | 548 | 583 | 4,216,002 | 4,228.16 |
| 1983-08-17 | 552 | 552 | 540 | 545 | 742,000 | 3,952.57 |
| 1983-08-16 | 549 | 553 | 549 | 550 | 827,000 | 3,988.83 |
| 1983-08-15 | 549 | 554 | 544 | 551 | 775,000 | 3,996.08 |
| 1983-08-12 | 548 | 552 | 541 | 541 | 785,000 | 3,923.56 |
| 1983-08-11 | 548 | 548 | 540 | 548 | 856,000 | 3,974.33 |
| 1983-08-10 | 555 | 555 | 538 | 538 | 996,000 | 3,901.80 |
| 1983-08-09 | 557 | 563 | 545 | 545 | 1,374,000 | 3,952.57 |
| 1983-08-08 | 565 | 568 | 559 | 563 | 1,333,000 | 4,083.11 |
| 1983-08-06 | 570 | 570 | 559 | 568 | 1,270,000 | 4,119.38 |
| 1983-08-05 | 576 | 584 | 558 | 564 | 5,072,002 | 4,090.37 |
| 1983-08-04 | 560 | 570 | 556 | 565 | 5,988,002 | 4,097.62 |
| 1983-08-03 | 554 | 560 | 547 | 553 | 3,675,001 | 4,010.59 |
| 1983-08-02 | 550 | 554 | 540 | 544 | 1,555,001 | 3,945.32 |
| 1983-08-01 | 536 | 560 | 532 | 545 | 3,290,001 | 3,952.57 |
| 1983-07-30 | 538 | 539 | 531 | 535 | 724,000 | 3,880.04 |
| 1983-07-29 | 542 | 547 | 538 | 540 | 1,597,001 | 3,916.31 |
| 1983-07-28 | 557 | 563 | 545 | 548 | 7,803,003 | 3,974.33 |
| 1983-07-27 | 515 | 554 | 513 | 547 | 12,899,005 | 3,967.07 |
| 1983-07-26 | 519 | 520 | 510 | 510 | 1,398,001 | 3,698.73 |
| 1983-07-25 | 504 | 524 | 504 | 515 | 2,297,001 | 3,735 |
| 1983-07-23 | 506 | 508 | 502 | 502 | 386,000 | 3,640.72 |
| 1983-07-22 | 505 | 512 | 505 | 505 | 649,000 | 3,662.47 |
| 1983-07-21 | 501 | 509 | 500 | 509 | 739,000 | 3,691.48 |
| 1983-07-20 | 513 | 513 | 498 | 503 | 690,000 | 3,647.97 |
| 1983-07-19 | 519 | 519 | 507 | 507 | 934,000 | 3,676.98 |
| 1983-07-18 | 520 | 520 | 512 | 515 | 1,100,000 | 3,735 |
| 1983-07-15 | 527 | 528 | 511 | 515 | 4,549,002 | 3,735 |
| 1983-07-14 | 503 | 525 | 500 | 518 | 3,997,001 | 3,756.75 |
| 1983-07-13 | 502 | 504 | 496 | 503 | 1,219,000 | 3,647.97 |
| 1983-07-12 | 510 | 515 | 498 | 504 | 1,940,001 | 3,655.22 |
| 1983-07-11 | 497 | 510 | 495 | 504 | 831,000 | 3,655.22 |
| 1983-07-09 | 499 | 499 | 490 | 497 | 435,000 | 3,604.45 |
| 1983-07-08 | 495 | 495 | 490 | 490 | 489,000 | 3,553.69 |
| 1983-07-07 | 504 | 504 | 490 | 490 | 693,000 | 3,553.69 |
| 1983-07-06 | 499 | 502 | 495 | 501 | 751,000 | 3,633.46 |
| 1983-07-05 | 510 | 513 | 495 | 498 | 1,960,001 | 3,611.71 |
| 1983-07-04 | 509 | 516 | 505 | 506 | 2,901,001 | 3,669.72 |
| 1983-07-02 | 514 | 514 | 503 | 508 | 2,379,001 | 3,684.23 |
| 1983-07-01 | 497 | 527 | 495 | 515 | 7,337,003 | 3,735 |
| 1983-06-30 | 502 | 503 | 491 | 492 | 2,236,001 | 3,568.19 |
| 1983-06-29 | 500 | 505 | 491 | 503 | 3,851,001 | 3,647.97 |
| 1983-06-28 | 490 | 500 | 485 | 495 | 4,932,002 | 3,589.95 |
| 1983-06-27 | 489 | 490 | 480 | 480 | 1,592,001 | 3,481.16 |
| 1983-06-25 | 495 | 496 | 478 | 486 | 2,100,001 | 3,524.68 |
| 1983-06-24 | 470 | 490 | 470 | 490 | 1,126,000 | 3,553.69 |
| 1983-06-23 | 468 | 470 | 462 | 464 | 581,000 | 3,365.12 |
| 1983-06-22 | 470 | 471 | 459 | 463 | 1,310,000 | 3,357.87 |
| 1983-06-21 | 480 | 482 | 465 | 472 | 842,000 | 3,423.14 |
| 1983-06-20 | 487 | 487 | 478 | 480 | 753,000 | 3,481.16 |
| 1983-06-17 | 488 | 496 | 483 | 484 | 4,598,002 | 3,510.17 |
| 1983-06-16 | 482 | 492 | 477 | 483 | 3,091,001 | 3,502.92 |
| 1983-06-15 | 487 | 487 | 476 | 481 | 2,318,001 | 3,488.41 |
| 1983-06-14 | 472 | 490 | 468 | 489 | 6,243,002 | 3,546.43 |
| 1983-06-13 | 467 | 474 | 461 | 472 | 2,934,001 | 3,423.14 |
| 1983-06-11 | 460 | 464 | 456 | 458 | 1,381,000 | 3,321.61 |
| 1983-06-10 | 431 | 440 | 431 | 435 | 193,000 | 3,154.80 |
| 1983-06-09 | 429 | 430 | 427 | 429 | 267,000 | 3,111.29 |
| 1983-06-08 | 430 | 434 | 429 | 429 | 164,000 | 3,111.29 |
| 1983-06-07 | 428 | 434 | 428 | 430 | 415,000 | 3,118.54 |
| 1983-06-06 | 431 | 432 | 426 | 426 | 673,000 | 3,089.53 |
| 1983-06-04 | 432 | 434 | 430 | 430 | 459,000 | 3,118.54 |
| 1983-06-03 | 436 | 436 | 431 | 432 | 439,000 | 3,133.05 |
| 1983-06-02 | 437 | 438 | 431 | 431 | 430,000 | 3,125.79 |
| 1983-06-01 | 435 | 440 | 435 | 435 | 720,000 | 3,154.80 |
| 1983-05-31 | 445 | 446 | 440 | 440 | 313,000 | 3,191.06 |
| 1983-05-30 | 450 | 452 | 445 | 445 | 215,000 | 3,227.33 |
| 1983-05-28 | 456 | 458 | 445 | 445 | 358,000 | 3,227.33 |
| 1983-05-27 | 458 | 458 | 456 | 456 | 702,000 | 3,307.10 |
| 1983-05-26 | 461 | 462 | 455 | 456 | 550,000 | 3,307.10 |
| 1983-05-25 | 460 | 460 | 453 | 460 | 386,000 | 3,336.11 |
| 1983-05-24 | 455 | 458 | 455 | 456 | 424,000 | 3,307.10 |
| 1983-05-23 | 457 | 457 | 452 | 453 | 308,000 | 3,285.35 |
| 1983-05-20 | 462 | 462 | 453 | 453 | 530,000 | 3,285.35 |
| 1983-05-19 | 465 | 467 | 455 | 460 | 603,000 | 3,336.11 |
| 1983-05-18 | 470 | 473 | 465 | 465 | 1,820,001 | 3,372.38 |
| 1983-05-17 | 460 | 469 | 460 | 469 | 1,385,000 | 3,401.39 |
| 1983-05-16 | 463 | 466 | 460 | 460 | 1,103,000 | 3,336.11 |
| 1983-05-14 | 462 | 462 | 457 | 458 | 422,000 | 3,321.61 |
| 1983-05-13 | 469 | 471 | 456 | 456 | 2,480,001 | 3,307.10 |
| 1983-05-12 | 445 | 455 | 443 | 455 | 1,147,000 | 3,299.85 |
| 1983-05-11 | 446 | 449 | 443 | 443 | 424,000 | 3,212.82 |
| 1983-05-10 | 441 | 450 | 441 | 441 | 541,000 | 3,198.32 |
| 1983-05-09 | 442 | 445 | 439 | 442 | 258,000 | 3,205.57 |
| 1983-05-07 | 440 | 445 | 437 | 437 | 225,000 | 3,169.31 |
| 1983-05-06 | 452 | 452 | 439 | 445 | 503,000 | 3,227.33 |
| 1983-05-04 | 451 | 453 | 446 | 447 | 396,000 | 3,241.83 |
| 1983-05-02 | 449 | 454 | 445 | 450 | 395,000 | 3,263.59 |
| 1983-04-30 | 449 | 450 | 445 | 448 | 278,000 | 3,249.08 |
| 1983-04-28 | 444 | 451 | 442 | 445 | 586,000 | 3,227.33 |
| 1983-04-27 | 438 | 444 | 438 | 443 | 388,000 | 3,212.82 |
| 1983-04-26 | 434 | 444 | 434 | 436 | 445,000 | 3,162.06 |
| 1983-04-25 | 435 | 438 | 434 | 434 | 190,000 | 3,147.55 |
| 1983-04-23 | 435 | 438 | 430 | 432 | 214,000 | 3,133.05 |
| 1983-04-22 | 435 | 440 | 435 | 435 | 211,000 | 3,154.80 |
| 1983-04-21 | 441 | 444 | 436 | 437 | 209,000 | 3,169.31 |
| 1983-04-20 | 435 | 447 | 435 | 436 | 304,000 | 3,162.06 |
| 1983-04-19 | 440 | 440 | 435 | 435 | 207,000 | 3,154.80 |
| 1983-04-18 | 434 | 440 | 432 | 436 | 318,000 | 3,162.06 |
| 1983-04-15 | 435 | 435 | 432 | 432 | 174,000 | 3,133.05 |
| 1983-04-14 | 433 | 433 | 432 | 433 | 234,000 | 3,140.30 |
| 1983-04-13 | 435 | 435 | 431 | 431 | 126,000 | 3,125.79 |
| 1983-04-12 | 431 | 434 | 430 | 431 | 139,000 | 3,125.79 |
| 1983-04-11 | 436 | 437 | 430 | 430 | 100,000 | 3,118.54 |
| 1983-04-09 | 437 | 440 | 435 | 435 | 134,000 | 3,154.80 |
| 1983-04-08 | 435 | 440 | 435 | 436 | 132,000 | 3,162.06 |
| 1983-04-07 | 443 | 445 | 440 | 440 | 222,000 | 3,191.06 |
| 1983-04-06 | 445 | 448 | 442 | 443 | 161,000 | 3,212.82 |
| 1983-04-05 | 447 | 449 | 440 | 445 | 357,000 | 3,227.33 |
| 1983-04-04 | 446 | 450 | 446 | 446 | 112,000 | 3,234.58 |
| 1983-04-02 | 449 | 449 | 445 | 445 | 146,000 | 3,227.33 |
| 1983-04-01 | 451 | 454 | 446 | 448 | 400,000 | 3,249.08 |
| 1983-03-31 | 450 | 454 | 446 | 451 | 497,000 | 3,270.84 |
| 1983-03-30 | 441 | 444 | 440 | 440 | 210,000 | 3,191.06 |
| 1983-03-29 | 440 | 444 | 439 | 443 | 183,000 | 3,212.82 |
| 1983-03-28 | 444 | 444 | 433 | 440 | 242,000 | 3,191.06 |
| 1983-03-26 | 443 | 445 | 441 | 441 | 181,000 | 3,198.32 |
| 1983-03-25 | 450 | 452 | 441 | 441 | 300,000 | 3,198.32 |
| 1983-03-24 | 458 | 458 | 450 | 450 | 585,000 | 3,263.59 |
| 1983-03-23 | 446 | 459 | 446 | 454 | 985,000 | 3,292.60 |
| 1983-03-22 | 440 | 449 | 440 | 449 | 381,000 | 3,256.34 |
| 1983-03-18 | 437 | 438 | 435 | 435 | 297,000 | 3,154.80 |
| 1983-03-17 | 438 | 438 | 435 | 436 | 293,000 | 3,162.06 |
| 1983-03-16 | 438 | 440 | 436 | 438 | 138,000 | 3,176.56 |
| 1983-03-15 | 442 | 443 | 434 | 438 | 239,000 | 3,176.56 |
| 1983-03-14 | 440 | 443 | 439 | 442 | 247,000 | 3,205.57 |
| 1983-03-12 | 438 | 440 | 438 | 438 | 188,000 | 3,176.56 |
| 1983-03-11 | 434 | 441 | 430 | 434 | 395,000 | 3,147.55 |
| 1983-03-10 | 426 | 430 | 425 | 429 | 149,000 | 3,111.29 |
| 1983-03-09 | 423 | 430 | 423 | 428 | 389,000 | 3,104.04 |
| 1983-03-08 | 423 | 426 | 423 | 425 | 190,000 | 3,082.28 |
| 1983-03-07 | 423 | 429 | 423 | 423 | 124,000 | 3,067.77 |
| 1983-03-05 | 422 | 426 | 422 | 423 | 148,000 | 3,067.77 |
| 1983-03-04 | 425 | 429 | 420 | 421 | 274,000 | 3,053.27 |
| 1983-03-03 | 428 | 434 | 425 | 425 | 256,000 | 3,082.28 |
| 1983-03-02 | 418 | 428 | 418 | 428 | 236,000 | 3,104.04 |
| 1983-03-01 | 420 | 420 | 416 | 417 | 236,000 | 3,024.26 |
| 1983-02-28 | 420 | 423 | 415 | 415 | 391,000 | 3,009.75 |
| 1983-02-26 | 420 | 422 | 419 | 419 | 222,000 | 3,038.76 |
| 1983-02-25 | 419 | 425 | 418 | 420 | 397,000 | 3,046.02 |
| 1983-02-24 | 419 | 420 | 418 | 419 | 318,000 | 3,038.76 |
| 1983-02-23 | 417 | 420 | 416 | 419 | 352,000 | 3,038.76 |
| 1983-02-22 | 416 | 420 | 416 | 418 | 324,000 | 3,031.51 |
| 1983-02-21 | 420 | 423 | 413 | 417 | 291,000 | 3,024.26 |
| 1983-02-18 | 421 | 424 | 419 | 420 | 941,000 | 3,046.02 |
| 1983-02-17 | 427 | 430 | 419 | 425 | 801,000 | 3,082.28 |
| 1983-02-16 | 430 | 435 | 427 | 428 | 350,000 | 3,104.04 |
| 1983-02-15 | 436 | 444 | 430 | 432 | 585,000 | 3,133.05 |
| 1983-02-14 | 423 | 435 | 422 | 431 | 472,000 | 3,125.79 |
| 1983-02-12 | 420 | 424 | 417 | 421 | 890,000 | 3,053.27 |
| 1983-02-10 | 427 | 431 | 420 | 420 | 1,067,000 | 3,046.02 |
| 1983-02-09 | 431 | 433 | 426 | 426 | 458,000 | 3,089.53 |
| 1983-02-08 | 429 | 434 | 428 | 433 | 415,000 | 3,140.30 |
| 1983-02-07 | 433 | 438 | 427 | 428 | 660,000 | 3,104.04 |
| 1983-02-05 | 435 | 439 | 432 | 432 | 750,000 | 3,133.05 |
| 1983-02-04 | 432 | 440 | 432 | 435 | 753,000 | 3,154.80 |
| 1983-02-03 | 446 | 449 | 430 | 430 | 633,000 | 3,118.54 |
| 1983-02-02 | 447 | 450 | 445 | 445 | 543,000 | 3,227.33 |
| 1983-02-01 | 448 | 450 | 446 | 446 | 702,000 | 3,234.58 |
| 1983-01-31 | 455 | 455 | 449 | 449 | 431,000 | 3,256.34 |
| 1983-01-29 | 453 | 455 | 451 | 451 | 673,000 | 3,270.84 |
| 1983-01-28 | 451 | 458 | 449 | 455 | 1,359,000 | 3,299.85 |
| 1983-01-27 | 463 | 465 | 448 | 449 | 1,424,001 | 3,256.34 |
| 1983-01-26 | 467 | 475 | 461 | 461 | 2,534,001 | 3,343.37 |
| 1983-01-25 | 448 | 467 | 448 | 466 | 1,283,000 | 3,379.63 |
| 1983-01-24 | 459 | 463 | 451 | 451 | 744,000 | 3,270.84 |
| 1983-01-22 | 461 | 466 | 451 | 454 | 2,161,001 | 3,292.60 |
| 1983-01-21 | 448 | 470 | 448 | 466 | 4,138,001 | 3,379.63 |
| 1983-01-20 | 447 | 450 | 445 | 447 | 1,699,001 | 3,241.83 |
| 1983-01-19 | 451 | 456 | 446 | 446 | 1,392,001 | 3,234.58 |
| 1983-01-18 | 455 | 455 | 446 | 446 | 413,000 | 3,234.58 |
| 1983-01-17 | 448 | 460 | 446 | 453 | 1,099,000 | 3,285.35 |
| 1983-01-14 | 450 | 454 | 442 | 443 | 4,216,002 | 3,212.82 |
| 1983-01-13 | 452 | 460 | 452 | 453 | 1,526,001 | 3,285.35 |
| 1983-01-12 | 449 | 452 | 445 | 452 | 1,002,000 | 3,278.09 |
| 1983-01-11 | 449 | 455 | 441 | 444 | 910,000 | 3,220.07 |
| 1983-01-10 | 448 | 450 | 442 | 444 | 596,000 | 3,220.07 |
| 1983-01-08 | 446 | 451 | 445 | 450 | 449,000 | 3,263.59 |
| 1983-01-07 | 453 | 460 | 445 | 446 | 817,000 | 3,234.58 |
| 1983-01-06 | 463 | 470 | 451 | 456 | 915,000 | 3,307.10 |
| 1983-01-05 | 441 | 454 | 441 | 454 | 259,000 | 3,292.60 |
| 1983-01-04 | 440 | 442 | 439 | 442 | 249,000 | 3,205.57 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.09株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.15株
