4043 (株)トクヤマ 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 | 390 | 390 | 382 | 390 | 829,000 | 1,492.19 |
| 1983-12-27 | 397 | 397 | 380 | 382 | 870,000 | 1,461.59 |
| 1983-12-26 | 395 | 404 | 393 | 394 | 4,844,999 | 1,507.50 |
| 1983-12-24 | 388 | 391 | 385 | 390 | 1,322,000 | 1,492.19 |
| 1983-12-23 | 370 | 392 | 370 | 383 | 3,695,999 | 1,465.41 |
| 1983-12-22 | 378 | 378 | 369 | 370 | 752,000 | 1,415.67 |
| 1983-12-21 | 379 | 384 | 377 | 378 | 2,560,999 | 1,446.28 |
| 1983-12-20 | 369 | 375 | 368 | 374 | 1,470,000 | 1,430.98 |
| 1983-12-19 | 355 | 367 | 355 | 367 | 367,000 | 1,404.19 |
| 1983-12-17 | 360 | 363 | 358 | 363 | 535,000 | 1,388.89 |
| 1983-12-16 | 354 | 356 | 351 | 355 | 430,000 | 1,358.28 |
| 1983-12-15 | 360 | 360 | 353 | 354 | 370,000 | 1,354.45 |
| 1983-12-14 | 351 | 355 | 351 | 351 | 95,000 | 1,342.98 |
| 1983-12-13 | 362 | 363 | 350 | 355 | 200,000 | 1,358.28 |
| 1983-12-12 | 368 | 368 | 360 | 360 | 462,000 | 1,377.41 |
| 1983-12-09 | 351 | 363 | 351 | 359 | 540,000 | 1,373.58 |
| 1983-12-08 | 341 | 353 | 341 | 348 | 220,000 | 1,331.50 |
| 1983-12-07 | 344 | 350 | 344 | 345 | 90,000 | 1,320.02 |
| 1983-12-06 | 352 | 352 | 344 | 344 | 168,000 | 1,316.19 |
| 1983-12-05 | 350 | 355 | 350 | 351 | 228,000 | 1,342.98 |
| 1983-12-03 | 343 | 348 | 343 | 348 | 38,000 | 1,331.50 |
| 1983-12-02 | 341 | 349 | 341 | 343 | 160,000 | 1,312.37 |
| 1983-12-01 | 344 | 344 | 340 | 340 | 72,000 | 1,300.89 |
| 1983-11-30 | 337 | 344 | 337 | 344 | 99,000 | 1,316.19 |
| 1983-11-29 | 337 | 340 | 337 | 337 | 46,000 | 1,289.41 |
| 1983-11-28 | 342 | 344 | 339 | 340 | 70,000 | 1,300.89 |
| 1983-11-26 | 338 | 345 | 338 | 339 | 52,000 | 1,297.06 |
| 1983-11-25 | 343 | 345 | 338 | 345 | 156,000 | 1,320.02 |
| 1983-11-24 | 340 | 344 | 340 | 341 | 161,000 | 1,304.71 |
| 1983-11-22 | 337 | 342 | 337 | 340 | 68,000 | 1,300.89 |
| 1983-11-21 | 341 | 345 | 335 | 340 | 123,000 | 1,300.89 |
| 1983-11-19 | 342 | 343 | 340 | 342 | 41,000 | 1,308.54 |
| 1983-11-18 | 350 | 353 | 344 | 347 | 170,000 | 1,327.67 |
| 1983-11-17 | 349 | 354 | 346 | 346 | 224,000 | 1,323.84 |
| 1983-11-16 | 346 | 346 | 338 | 344 | 202,000 | 1,316.19 |
| 1983-11-15 | 345 | 349 | 345 | 346 | 104,000 | 1,323.84 |
| 1983-11-14 | 335 | 348 | 335 | 342 | 304,000 | 1,308.54 |
| 1983-11-11 | 334 | 340 | 333 | 340 | 143,000 | 1,300.89 |
| 1983-11-10 | 336 | 337 | 334 | 335 | 117,000 | 1,281.76 |
| 1983-11-09 | 339 | 340 | 335 | 335 | 78,000 | 1,281.76 |
| 1983-11-08 | 339 | 340 | 338 | 339 | 70,000 | 1,297.06 |
| 1983-11-07 | 335 | 338 | 334 | 335 | 115,000 | 1,281.76 |
| 1983-11-05 | 335 | 335 | 333 | 333 | 52,000 | 1,274.10 |
| 1983-11-04 | 335 | 339 | 335 | 336 | 43,000 | 1,285.58 |
| 1983-11-02 | 337 | 339 | 336 | 337 | 135,000 | 1,289.41 |
| 1983-11-01 | 339 | 339 | 335 | 338 | 175,000 | 1,293.24 |
| 1983-10-31 | 339 | 340 | 339 | 340 | 58,000 | 1,300.89 |
| 1983-10-29 | 336 | 340 | 335 | 339 | 196,000 | 1,297.06 |
| 1983-10-28 | 340 | 340 | 338 | 339 | 249,000 | 1,297.06 |
| 1983-10-27 | 345 | 345 | 340 | 340 | 49,000 | 1,300.89 |
| 1983-10-26 | 339 | 345 | 338 | 339 | 124,000 | 1,297.06 |
| 1983-10-25 | 339 | 340 | 337 | 338 | 106,000 | 1,293.24 |
| 1983-10-24 | 345 | 346 | 338 | 338 | 260,000 | 1,293.24 |
| 1983-10-22 | 346 | 349 | 345 | 345 | 112,000 | 1,320.02 |
| 1983-10-21 | 346 | 351 | 343 | 350 | 102,000 | 1,339.15 |
| 1983-10-20 | 343 | 350 | 342 | 342 | 65,000 | 1,308.54 |
| 1983-10-19 | 341 | 348 | 341 | 348 | 71,000 | 1,331.50 |
| 1983-10-18 | 350 | 350 | 341 | 341 | 141,000 | 1,304.71 |
| 1983-10-17 | 349 | 355 | 348 | 352 | 95,000 | 1,346.80 |
| 1983-10-15 | 347 | 349 | 344 | 345 | 167,000 | 1,320.02 |
| 1983-10-14 | 351 | 351 | 340 | 342 | 185,000 | 1,308.54 |
| 1983-10-13 | 351 | 358 | 351 | 351 | 201,000 | 1,342.98 |
| 1983-10-12 | 360 | 365 | 351 | 351 | 135,000 | 1,342.98 |
| 1983-10-11 | 363 | 365 | 360 | 360 | 178,000 | 1,377.41 |
| 1983-10-07 | 367 | 374 | 365 | 370 | 750,000 | 1,415.67 |
| 1983-10-06 | 351 | 366 | 351 | 362 | 231,000 | 1,385.06 |
| 1983-10-05 | 360 | 360 | 351 | 351 | 190,000 | 1,342.98 |
| 1983-10-04 | 365 | 369 | 356 | 357 | 309,000 | 1,365.93 |
| 1983-10-03 | 373 | 375 | 363 | 368 | 477,000 | 1,408.02 |
| 1983-10-01 | 375 | 383 | 372 | 373 | 1,937,999 | 1,427.15 |
| 1983-09-30 | 360 | 378 | 356 | 370 | 1,020,000 | 1,415.67 |
| 1983-09-29 | 357 | 363 | 353 | 355 | 1,122,000 | 1,358.28 |
| 1983-09-28 | 362 | 364 | 353 | 355 | 1,149,000 | 1,358.28 |
| 1983-09-27 | 350 | 350 | 341 | 347 | 230,000 | 1,327.67 |
| 1983-09-26 | 335 | 340 | 335 | 335 | 51,000 | 1,281.76 |
| 1983-09-24 | 340 | 340 | 334 | 334 | 30,000 | 1,277.93 |
| 1983-09-22 | 331 | 335 | 331 | 335 | 184,000 | 1,281.76 |
| 1983-09-21 | 332 | 338 | 332 | 334 | 171,000 | 1,277.93 |
| 1983-09-20 | 338 | 340 | 335 | 335 | 106,000 | 1,281.76 |
| 1983-09-19 | 340 | 340 | 335 | 338 | 41,000 | 1,293.24 |
| 1983-09-17 | 338 | 350 | 335 | 350 | 109,000 | 1,339.15 |
| 1983-09-16 | 338 | 338 | 335 | 335 | 97,000 | 1,281.76 |
| 1983-09-14 | 337 | 339 | 337 | 338 | 91,000 | 1,293.24 |
| 1983-09-13 | 337 | 340 | 335 | 340 | 110,000 | 1,300.89 |
| 1983-09-12 | 340 | 340 | 333 | 337 | 125,000 | 1,289.41 |
| 1983-09-09 | 332 | 336 | 332 | 335 | 106,000 | 1,281.76 |
| 1983-09-08 | 334 | 335 | 331 | 331 | 139,000 | 1,266.45 |
| 1983-09-07 | 338 | 338 | 330 | 334 | 228,000 | 1,277.93 |
| 1983-09-06 | 345 | 345 | 338 | 338 | 169,000 | 1,293.24 |
| 1983-09-05 | 345 | 350 | 345 | 345 | 100,000 | 1,320.02 |
| 1983-09-03 | 346 | 346 | 342 | 345 | 126,000 | 1,320.02 |
| 1983-09-02 | 345 | 349 | 345 | 345 | 187,000 | 1,320.02 |
| 1983-09-01 | 345 | 350 | 345 | 349 | 384,000 | 1,335.32 |
| 1983-08-31 | 352 | 355 | 349 | 349 | 476,000 | 1,335.32 |
| 1983-08-30 | 353 | 359 | 351 | 354 | 131,000 | 1,354.45 |
| 1983-08-29 | 351 | 360 | 351 | 354 | 247,000 | 1,354.45 |
| 1983-08-27 | 358 | 364 | 350 | 355 | 613,000 | 1,358.28 |
| 1983-08-26 | 361 | 361 | 358 | 358 | 302,000 | 1,369.76 |
| 1983-08-25 | 360 | 365 | 358 | 360 | 498,000 | 1,377.41 |
| 1983-08-24 | 364 | 364 | 358 | 358 | 374,000 | 1,369.76 |
| 1983-08-23 | 370 | 375 | 364 | 367 | 406,000 | 1,404.19 |
| 1983-08-22 | 384 | 384 | 370 | 370 | 524,000 | 1,415.67 |
| 1983-08-20 | 370 | 380 | 370 | 380 | 327,000 | 1,453.93 |
| 1983-08-19 | 365 | 370 | 363 | 365 | 902,000 | 1,396.54 |
| 1983-08-18 | 363 | 368 | 360 | 360 | 796,000 | 1,377.41 |
| 1983-08-17 | 362 | 364 | 357 | 358 | 362,000 | 1,369.76 |
| 1983-08-16 | 358 | 365 | 358 | 362 | 490,000 | 1,385.06 |
| 1983-08-15 | 361 | 365 | 358 | 358 | 380,000 | 1,369.76 |
| 1983-08-12 | 372 | 375 | 358 | 365 | 712,000 | 1,396.54 |
| 1983-08-11 | 380 | 382 | 372 | 372 | 1,056,000 | 1,423.32 |
| 1983-08-10 | 386 | 390 | 371 | 375 | 1,831,999 | 1,434.80 |
| 1983-08-09 | 380 | 398 | 378 | 381 | 7,790,998 | 1,457.76 |
| 1983-08-08 | 386 | 394 | 375 | 375 | 5,417,998 | 1,434.80 |
| 1983-08-06 | 375 | 387 | 373 | 385 | 4,064,999 | 1,473.06 |
| 1983-08-05 | 379 | 384 | 365 | 370 | 4,517,999 | 1,415.67 |
| 1983-08-04 | 342 | 379 | 341 | 379 | 11,948,997 | 1,450.11 |
| 1983-08-03 | 340 | 342 | 338 | 341 | 1,528,000 | 1,304.71 |
| 1983-08-02 | 338 | 338 | 335 | 337 | 476,000 | 1,289.41 |
| 1983-08-01 | 340 | 340 | 333 | 333 | 758,000 | 1,274.10 |
| 1983-07-30 | 331 | 332 | 329 | 330 | 289,000 | 1,262.63 |
| 1983-07-29 | 329 | 332 | 326 | 326 | 428,000 | 1,247.32 |
| 1983-07-28 | 339 | 343 | 325 | 327 | 2,019,999 | 1,251.15 |
| 1983-07-27 | 315 | 334 | 312 | 334 | 839,000 | 1,277.93 |
| 1983-07-26 | 320 | 322 | 313 | 313 | 212,000 | 1,197.58 |
| 1983-07-25 | 323 | 323 | 312 | 312 | 431,000 | 1,193.76 |
| 1983-07-23 | 323 | 328 | 321 | 321 | 1,307,000 | 1,228.19 |
| 1983-07-22 | 320 | 323 | 318 | 322 | 616,000 | 1,232.02 |
| 1983-07-21 | 310 | 323 | 310 | 319 | 668,000 | 1,220.54 |
| 1983-07-20 | 308 | 314 | 308 | 314 | 161,000 | 1,201.41 |
| 1983-07-19 | 319 | 319 | 310 | 310 | 221,000 | 1,186.10 |
| 1983-07-18 | 321 | 323 | 313 | 320 | 541,000 | 1,224.36 |
| 1983-07-15 | 318 | 325 | 318 | 321 | 1,574,000 | 1,228.19 |
| 1983-07-14 | 308 | 317 | 305 | 314 | 661,000 | 1,201.41 |
| 1983-07-13 | 305 | 306 | 300 | 306 | 172,000 | 1,170.80 |
| 1983-07-12 | 305 | 308 | 303 | 304 | 228,000 | 1,163.15 |
| 1983-07-11 | 299 | 310 | 299 | 306 | 246,000 | 1,170.80 |
| 1983-07-09 | 293 | 299 | 293 | 298 | 272,000 | 1,140.19 |
| 1983-07-08 | 292 | 292 | 289 | 292 | 161,000 | 1,117.23 |
| 1983-07-07 | 295 | 297 | 292 | 292 | 99,000 | 1,117.23 |
| 1983-07-06 | 289 | 297 | 289 | 297 | 114,000 | 1,136.36 |
| 1983-07-05 | 302 | 305 | 295 | 297 | 184,000 | 1,136.36 |
| 1983-07-04 | 310 | 310 | 300 | 306 | 175,000 | 1,170.80 |
| 1983-07-02 | 305 | 308 | 301 | 305 | 216,000 | 1,166.97 |
| 1983-07-01 | 296 | 302 | 295 | 302 | 90,000 | 1,155.49 |
| 1983-06-30 | 300 | 303 | 298 | 300 | 106,000 | 1,147.84 |
| 1983-06-29 | 302 | 305 | 300 | 300 | 121,000 | 1,147.84 |
| 1983-06-28 | 297 | 303 | 296 | 300 | 226,000 | 1,147.84 |
| 1983-06-27 | 296 | 297 | 296 | 296 | 38,000 | 1,132.54 |
| 1983-06-25 | 296 | 299 | 296 | 299 | 30,000 | 1,144.02 |
| 1983-06-24 | 287 | 295 | 287 | 295 | 74,000 | 1,128.71 |
| 1983-06-23 | 299 | 300 | 292 | 292 | 44,000 | 1,117.23 |
| 1983-06-22 | 295 | 300 | 295 | 300 | 51,000 | 1,147.84 |
| 1983-06-21 | 303 | 305 | 298 | 298 | 121,000 | 1,140.19 |
| 1983-06-20 | 305 | 308 | 301 | 305 | 85,000 | 1,166.97 |
| 1983-06-17 | 305 | 305 | 300 | 300 | 153,000 | 1,147.84 |
| 1983-06-16 | 290 | 300 | 290 | 300 | 189,000 | 1,147.84 |
| 1983-06-15 | 295 | 295 | 292 | 295 | 55,000 | 1,128.71 |
| 1983-06-14 | 285 | 292 | 284 | 292 | 100,000 | 1,117.23 |
| 1983-06-13 | 286 | 286 | 284 | 285 | 91,000 | 1,090.45 |
| 1983-06-11 | 286 | 287 | 286 | 286 | 40,000 | 1,094.28 |
| 1983-06-10 | 290 | 290 | 287 | 287 | 37,000 | 1,098.10 |
| 1983-06-09 | 283 | 290 | 283 | 286 | 35,000 | 1,094.28 |
| 1983-06-08 | 284 | 285 | 282 | 283 | 44,000 | 1,082.80 |
| 1983-06-07 | 287 | 288 | 285 | 285 | 129,000 | 1,090.45 |
| 1983-06-06 | 289 | 291 | 288 | 291 | 59,000 | 1,113.41 |
| 1983-06-04 | 290 | 290 | 288 | 288 | 16,000 | 1,101.93 |
| 1983-06-03 | 286 | 286 | 286 | 286 | 31,000 | 1,094.28 |
| 1983-06-02 | 286 | 290 | 286 | 290 | 68,000 | 1,109.58 |
| 1983-06-01 | 289 | 289 | 286 | 286 | 99,000 | 1,094.28 |
| 1983-05-31 | 291 | 292 | 290 | 290 | 93,000 | 1,109.58 |
| 1983-05-30 | 295 | 295 | 292 | 292 | 87,000 | 1,117.23 |
| 1983-05-28 | 290 | 295 | 290 | 292 | 129,000 | 1,117.23 |
| 1983-05-27 | 291 | 292 | 290 | 291 | 47,000 | 1,113.41 |
| 1983-05-26 | 297 | 298 | 290 | 290 | 123,000 | 1,109.58 |
| 1983-05-25 | 293 | 300 | 291 | 300 | 108,000 | 1,147.84 |
| 1983-05-24 | 295 | 295 | 291 | 291 | 64,000 | 1,113.41 |
| 1983-05-23 | 291 | 295 | 291 | 292 | 88,000 | 1,117.23 |
| 1983-05-20 | 295 | 295 | 293 | 293 | 55,000 | 1,121.06 |
| 1983-05-19 | 296 | 297 | 295 | 295 | 43,000 | 1,128.71 |
| 1983-05-18 | 300 | 300 | 295 | 295 | 91,000 | 1,128.71 |
| 1983-05-17 | 302 | 305 | 297 | 297 | 124,000 | 1,136.36 |
| 1983-05-16 | 298 | 305 | 298 | 305 | 39,000 | 1,166.97 |
| 1983-05-14 | 296 | 297 | 296 | 297 | 32,000 | 1,136.36 |
| 1983-05-13 | 297 | 300 | 296 | 298 | 42,000 | 1,140.19 |
| 1983-05-12 | 298 | 302 | 297 | 297 | 94,000 | 1,136.36 |
| 1983-05-11 | 296 | 297 | 296 | 297 | 67,000 | 1,136.36 |
| 1983-05-10 | 296 | 299 | 296 | 296 | 42,000 | 1,132.54 |
| 1983-05-09 | 296 | 300 | 296 | 300 | 17,000 | 1,147.84 |
| 1983-05-07 | 296 | 299 | 295 | 295 | 61,000 | 1,128.71 |
| 1983-05-06 | 296 | 300 | 296 | 296 | 69,000 | 1,132.54 |
| 1983-05-04 | 297 | 298 | 296 | 296 | 47,000 | 1,132.54 |
| 1983-05-02 | 296 | 300 | 296 | 296 | 44,000 | 1,132.54 |
| 1983-04-30 | 298 | 299 | 296 | 296 | 44,000 | 1,132.54 |
| 1983-04-28 | 301 | 304 | 298 | 298 | 103,000 | 1,140.19 |
| 1983-04-27 | 301 | 306 | 301 | 301 | 45,000 | 1,151.67 |
| 1983-04-26 | 301 | 304 | 301 | 301 | 65,000 | 1,151.67 |
| 1983-04-25 | 301 | 304 | 301 | 301 | 58,000 | 1,151.67 |
| 1983-04-23 | 295 | 300 | 295 | 296 | 90,000 | 1,132.54 |
| 1983-04-22 | 306 | 307 | 303 | 303 | 56,000 | 1,159.32 |
| 1983-04-21 | 308 | 308 | 306 | 306 | 142,000 | 1,170.80 |
| 1983-04-20 | 306 | 311 | 306 | 310 | 204,000 | 1,186.10 |
| 1983-04-19 | 305 | 307 | 304 | 305 | 171,000 | 1,166.97 |
| 1983-04-18 | 302 | 307 | 302 | 304 | 60,000 | 1,163.15 |
| 1983-04-15 | 303 | 303 | 301 | 302 | 155,000 | 1,155.49 |
| 1983-04-14 | 310 | 310 | 301 | 303 | 294,000 | 1,159.32 |
| 1983-04-13 | 314 | 315 | 310 | 310 | 172,000 | 1,186.10 |
| 1983-04-12 | 314 | 318 | 313 | 313 | 174,000 | 1,197.58 |
| 1983-04-11 | 314 | 315 | 313 | 313 | 158,000 | 1,197.58 |
| 1983-04-09 | 313 | 317 | 313 | 314 | 187,000 | 1,201.41 |
| 1983-04-08 | 310 | 318 | 308 | 318 | 615,000 | 1,216.71 |
| 1983-04-07 | 308 | 310 | 307 | 307 | 170,000 | 1,174.62 |
| 1983-04-06 | 308 | 309 | 308 | 308 | 66,000 | 1,178.45 |
| 1983-04-05 | 309 | 310 | 309 | 309 | 53,000 | 1,182.28 |
| 1983-04-04 | 309 | 310 | 309 | 310 | 182,000 | 1,186.10 |
| 1983-04-02 | 312 | 315 | 309 | 309 | 227,000 | 1,182.28 |
| 1983-04-01 | 312 | 312 | 309 | 310 | 156,000 | 1,186.10 |
| 1983-03-31 | 308 | 314 | 307 | 312 | 68,000 | 1,193.76 |
| 1983-03-30 | 314 | 314 | 307 | 307 | 126,000 | 1,174.62 |
| 1983-03-29 | 306 | 310 | 306 | 310 | 124,000 | 1,186.10 |
| 1983-03-28 | 313 | 313 | 300 | 305 | 121,000 | 1,166.97 |
| 1983-03-26 | 313 | 319 | 313 | 317 | 163,000 | 1,212.89 |
| 1983-03-25 | 318 | 320 | 313 | 313 | 289,000 | 1,197.58 |
| 1983-03-24 | 310 | 318 | 308 | 313 | 379,000 | 1,197.58 |
| 1983-03-23 | 308 | 310 | 306 | 308 | 66,000 | 1,178.45 |
| 1983-03-22 | 305 | 307 | 305 | 306 | 69,000 | 1,170.80 |
| 1983-03-18 | 305 | 306 | 303 | 306 | 137,000 | 1,170.80 |
| 1983-03-17 | 306 | 306 | 304 | 305 | 210,000 | 1,166.97 |
| 1983-03-16 | 315 | 315 | 302 | 302 | 297,000 | 1,155.49 |
| 1983-03-15 | 305 | 315 | 305 | 315 | 317,000 | 1,205.23 |
| 1983-03-14 | 302 | 305 | 301 | 304 | 294,000 | 1,163.15 |
| 1983-03-12 | 307 | 307 | 301 | 301 | 291,000 | 1,151.67 |
| 1983-03-11 | 308 | 311 | 305 | 305 | 206,000 | 1,166.97 |
| 1983-03-10 | 310 | 313 | 306 | 307 | 245,000 | 1,174.62 |
| 1983-03-09 | 310 | 313 | 308 | 308 | 171,000 | 1,178.45 |
| 1983-03-08 | 307 | 315 | 307 | 312 | 309,000 | 1,193.76 |
| 1983-03-07 | 306 | 307 | 303 | 307 | 144,000 | 1,174.62 |
| 1983-03-05 | 306 | 308 | 305 | 306 | 123,000 | 1,170.80 |
| 1983-03-04 | 308 | 308 | 305 | 306 | 188,000 | 1,170.80 |
| 1983-03-03 | 310 | 315 | 307 | 307 | 325,000 | 1,174.62 |
| 1983-03-02 | 307 | 318 | 307 | 309 | 508,000 | 1,182.28 |
| 1983-03-01 | 312 | 312 | 307 | 308 | 262,000 | 1,178.45 |
| 1983-02-28 | 311 | 314 | 307 | 307 | 228,000 | 1,174.62 |
| 1983-02-26 | 307 | 319 | 306 | 314 | 376,000 | 1,201.41 |
| 1983-02-25 | 328 | 328 | 312 | 312 | 2,266,999 | 1,193.76 |
| 1983-02-24 | 309 | 327 | 308 | 325 | 4,004,999 | 1,243.50 |
| 1983-02-23 | 310 | 312 | 301 | 305 | 2,582,999 | 1,166.97 |
| 1983-02-22 | 303 | 305 | 299 | 304 | 1,095,000 | 1,163.15 |
| 1983-02-21 | 293 | 302 | 293 | 300 | 312,000 | 1,147.84 |
| 1983-02-18 | 299 | 305 | 288 | 288 | 764,000 | 1,101.93 |
| 1983-02-17 | 295 | 297 | 291 | 296 | 384,000 | 1,132.54 |
| 1983-02-16 | 285 | 290 | 283 | 290 | 108,000 | 1,109.58 |
| 1983-02-15 | 288 | 288 | 283 | 283 | 100,000 | 1,082.80 |
| 1983-02-14 | 282 | 285 | 281 | 283 | 122,000 | 1,082.80 |
| 1983-02-12 | 284 | 285 | 280 | 280 | 108,000 | 1,071.32 |
| 1983-02-10 | 282 | 284 | 281 | 284 | 92,000 | 1,086.62 |
| 1983-02-09 | 285 | 285 | 280 | 281 | 74,000 | 1,075.15 |
| 1983-02-08 | 290 | 290 | 286 | 286 | 31,000 | 1,094.28 |
| 1983-02-07 | 285 | 290 | 285 | 285 | 131,000 | 1,090.45 |
| 1983-02-05 | 286 | 288 | 285 | 288 | 61,000 | 1,101.93 |
| 1983-02-04 | 285 | 290 | 285 | 285 | 127,000 | 1,090.45 |
| 1983-02-03 | 288 | 288 | 285 | 285 | 67,000 | 1,090.45 |
| 1983-02-02 | 298 | 299 | 287 | 287 | 264,000 | 1,098.10 |
| 1983-02-01 | 295 | 296 | 292 | 294 | 127,000 | 1,124.89 |
| 1983-01-31 | 295 | 295 | 290 | 294 | 253,000 | 1,124.89 |
| 1983-01-29 | 297 | 297 | 288 | 290 | 317,000 | 1,109.58 |
| 1983-01-28 | 294 | 305 | 293 | 295 | 1,673,000 | 1,128.71 |
| 1983-01-27 | 287 | 295 | 283 | 290 | 437,000 | 1,109.58 |
| 1983-01-26 | 289 | 290 | 283 | 288 | 196,000 | 1,101.93 |
| 1983-01-25 | 285 | 289 | 283 | 289 | 159,000 | 1,105.75 |
| 1983-01-24 | 285 | 288 | 282 | 287 | 158,000 | 1,098.10 |
| 1983-01-22 | 284 | 285 | 282 | 285 | 79,000 | 1,090.45 |
| 1983-01-21 | 280 | 285 | 280 | 285 | 192,000 | 1,090.45 |
| 1983-01-20 | 281 | 281 | 280 | 280 | 101,000 | 1,071.32 |
| 1983-01-19 | 288 | 288 | 282 | 282 | 143,000 | 1,078.97 |
| 1983-01-18 | 285 | 285 | 284 | 284 | 151,000 | 1,086.62 |
| 1983-01-17 | 292 | 292 | 283 | 287 | 186,000 | 1,098.10 |
| 1983-01-14 | 295 | 298 | 283 | 287 | 982,000 | 1,098.10 |
| 1983-01-13 | 283 | 295 | 283 | 295 | 689,000 | 1,128.71 |
| 1983-01-12 | 285 | 285 | 280 | 281 | 153,000 | 1,075.15 |
| 1983-01-11 | 285 | 287 | 284 | 287 | 270,000 | 1,098.10 |
| 1983-01-10 | 287 | 287 | 283 | 284 | 176,000 | 1,086.62 |
| 1983-01-08 | 288 | 291 | 285 | 285 | 197,000 | 1,090.45 |
| 1983-01-07 | 289 | 292 | 287 | 287 | 224,000 | 1,098.10 |
| 1983-01-06 | 282 | 290 | 280 | 286 | 191,000 | 1,094.28 |
| 1983-01-05 | 284 | 284 | 280 | 282 | 66,000 | 1,078.97 |
| 1983-01-04 | 280 | 284 | 280 | 284 | 42,000 | 1,086.62 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
