4098 チタン工業(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 | 1,800 | 1,850 | 1,800 | 1,850 | 21,000 | 14,544 |
| 1983-12-27 | 1,900 | 1,900 | 1,800 | 1,800 | 20,000 | 14,150.90 |
| 1983-12-26 | 1,910 | 1,910 | 1,870 | 1,870 | 6,000 | 14,701.30 |
| 1983-12-24 | 1,920 | 1,920 | 1,910 | 1,910 | 3,000 | 15,015.70 |
| 1983-12-23 | 1,860 | 1,860 | 1,860 | 1,860 | 11,000 | 14,622.60 |
| 1983-12-22 | 1,930 | 1,930 | 1,910 | 1,920 | 9,000 | 15,094.30 |
| 1983-12-21 | 1,950 | 1,990 | 1,920 | 1,930 | 70,000 | 15,173 |
| 1983-12-20 | 1,870 | 2,000 | 1,870 | 1,970 | 64,000 | 15,487.40 |
| 1983-12-19 | 1,780 | 1,870 | 1,780 | 1,870 | 57,000 | 14,701.30 |
| 1983-12-17 | 1,830 | 1,840 | 1,800 | 1,840 | 24,000 | 14,465.40 |
| 1983-12-16 | 1,840 | 1,840 | 1,750 | 1,770 | 64,000 | 13,915.10 |
| 1983-12-15 | 1,730 | 1,830 | 1,730 | 1,820 | 28,000 | 14,308.20 |
| 1983-12-14 | 1,760 | 1,760 | 1,750 | 1,760 | 19,000 | 13,836.50 |
| 1983-12-13 | 1,790 | 1,790 | 1,770 | 1,770 | 16,000 | 13,915.10 |
| 1983-12-12 | 1,750 | 1,790 | 1,740 | 1,790 | 38,000 | 14,072.30 |
| 1983-12-09 | 1,760 | 1,760 | 1,750 | 1,750 | 21,000 | 13,757.90 |
| 1983-12-08 | 1,770 | 1,770 | 1,770 | 1,770 | 6,000 | 13,915.10 |
| 1983-12-07 | 1,760 | 1,790 | 1,760 | 1,790 | 7,000 | 14,072.30 |
| 1983-12-06 | 1,750 | 1,750 | 1,700 | 1,700 | 49,000 | 13,364.80 |
| 1983-12-05 | 1,760 | 1,760 | 1,750 | 1,750 | 15,000 | 13,757.90 |
| 1983-12-03 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 13,993.70 |
| 1983-12-02 | 1,790 | 1,790 | 1,790 | 1,790 | 7,000 | 14,072.30 |
| 1983-12-01 | 1,800 | 1,800 | 1,770 | 1,800 | 20,000 | 14,150.90 |
| 1983-11-30 | 1,790 | 1,800 | 1,780 | 1,780 | 8,000 | 13,993.70 |
| 1983-11-29 | 1,770 | 1,800 | 1,770 | 1,800 | 7,000 | 14,150.90 |
| 1983-11-28 | 1,750 | 1,750 | 1,740 | 1,750 | 16,000 | 13,757.90 |
| 1983-11-26 | 1,750 | 1,750 | 1,720 | 1,750 | 8,000 | 13,757.90 |
| 1983-11-25 | 1,750 | 1,750 | 1,750 | 1,750 | 12,000 | 13,757.90 |
| 1983-11-24 | 1,750 | 1,750 | 1,720 | 1,750 | 13,000 | 13,757.90 |
| 1983-11-22 | 1,700 | 1,700 | 1,700 | 1,700 | 30,000 | 13,364.80 |
| 1983-11-21 | 1,710 | 1,720 | 1,690 | 1,700 | 25,000 | 13,364.80 |
| 1983-11-19 | 1,780 | 1,780 | 1,710 | 1,710 | 15,000 | 13,443.40 |
| 1983-11-18 | 1,680 | 1,750 | 1,680 | 1,750 | 21,000 | 13,757.90 |
| 1983-11-17 | 1,680 | 1,680 | 1,680 | 1,680 | 38,000 | 13,207.50 |
| 1983-11-16 | 1,680 | 1,690 | 1,680 | 1,690 | 79,000 | 13,286.20 |
| 1983-11-15 | 1,690 | 1,690 | 1,670 | 1,690 | 43,000 | 13,286.20 |
| 1983-11-14 | 1,690 | 1,690 | 1,690 | 1,690 | 42,000 | 13,286.20 |
| 1983-11-11 | 1,700 | 1,700 | 1,690 | 1,690 | 20,000 | 13,286.20 |
| 1983-11-10 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 13,364.80 |
| 1983-11-09 | 1,680 | 1,690 | 1,670 | 1,690 | 12,000 | 13,286.20 |
| 1983-11-08 | 1,700 | 1,700 | 1,670 | 1,670 | 46,000 | 13,128.90 |
| 1983-11-07 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 13,600.60 |
| 1983-11-05 | 1,740 | 1,740 | 1,730 | 1,730 | 3,000 | 13,600.60 |
| 1983-11-04 | 1,740 | 1,750 | 1,740 | 1,750 | 16,000 | 13,757.90 |
| 1983-11-02 | 1,770 | 1,770 | 1,760 | 1,760 | 4,000 | 13,836.50 |
| 1983-11-01 | 1,760 | 1,800 | 1,760 | 1,770 | 17,000 | 13,915.10 |
| 1983-10-31 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 14,072.30 |
| 1983-10-28 | 1,840 | 1,840 | 1,830 | 1,830 | 5,000 | 14,386.80 |
| 1983-10-27 | 1,800 | 1,850 | 1,800 | 1,850 | 24,000 | 14,544 |
| 1983-10-26 | 1,820 | 1,820 | 1,800 | 1,800 | 5,000 | 14,150.90 |
| 1983-10-25 | 1,690 | 1,850 | 1,690 | 1,850 | 13,000 | 14,544 |
| 1983-10-24 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 13,286.20 |
| 1983-10-22 | 1,680 | 1,680 | 1,680 | 1,680 | 18,000 | 13,207.50 |
| 1983-10-21 | 1,620 | 1,640 | 1,620 | 1,640 | 19,000 | 12,893.10 |
| 1983-10-20 | 1,650 | 1,680 | 1,650 | 1,680 | 45,000 | 13,207.50 |
| 1983-10-19 | 1,700 | 1,700 | 1,650 | 1,680 | 92,000 | 13,207.50 |
| 1983-10-18 | 1,690 | 1,700 | 1,670 | 1,700 | 125,000 | 13,364.80 |
| 1983-10-17 | 1,700 | 1,730 | 1,680 | 1,680 | 38,000 | 13,207.50 |
| 1983-10-15 | 1,700 | 1,720 | 1,700 | 1,700 | 18,000 | 13,364.80 |
| 1983-10-14 | 1,770 | 1,770 | 1,700 | 1,700 | 21,000 | 13,364.80 |
| 1983-10-13 | 1,780 | 1,800 | 1,780 | 1,790 | 37,000 | 14,072.30 |
| 1983-10-12 | 1,780 | 1,800 | 1,740 | 1,800 | 63,000 | 14,150.90 |
| 1983-10-11 | 1,800 | 1,800 | 1,790 | 1,790 | 15,000 | 14,072.30 |
| 1983-10-07 | 1,810 | 1,850 | 1,780 | 1,790 | 19,000 | 14,072.30 |
| 1983-10-06 | 1,800 | 1,810 | 1,780 | 1,810 | 42,000 | 14,229.60 |
| 1983-10-05 | 1,850 | 1,850 | 1,810 | 1,810 | 21,000 | 14,229.60 |
| 1983-10-04 | 1,840 | 1,840 | 1,800 | 1,830 | 14,000 | 14,386.80 |
| 1983-10-03 | 1,830 | 1,850 | 1,820 | 1,850 | 16,000 | 14,544 |
| 1983-10-01 | 1,870 | 1,870 | 1,840 | 1,840 | 13,000 | 14,465.40 |
| 1983-09-30 | 1,870 | 1,880 | 1,860 | 1,870 | 24,000 | 14,701.30 |
| 1983-09-29 | 1,900 | 1,900 | 1,880 | 1,880 | 32,000 | 14,779.90 |
| 1983-09-28 | 1,940 | 1,940 | 1,920 | 1,920 | 27,000 | 15,094.30 |
| 1983-09-27 | 1,990 | 1,990 | 1,990 | 1,990 | 15,000 | 15,644.70 |
| 1983-09-26 | 1,930 | 1,990 | 1,920 | 1,990 | 20,000 | 15,644.70 |
| 1983-09-24 | 1,960 | 1,960 | 1,920 | 1,920 | 25,000 | 15,094.30 |
| 1983-09-22 | 1,940 | 2,000 | 1,940 | 1,990 | 75,000 | 15,644.70 |
| 1983-09-21 | 1,850 | 1,930 | 1,840 | 1,930 | 57,000 | 15,173 |
| 1983-09-20 | 1,840 | 1,840 | 1,840 | 1,840 | 9,000 | 14,465.40 |
| 1983-09-19 | 1,820 | 1,820 | 1,750 | 1,750 | 16,000 | 13,757.90 |
| 1983-09-17 | 1,820 | 1,830 | 1,820 | 1,820 | 4,000 | 14,308.20 |
| 1983-09-16 | 1,850 | 1,860 | 1,820 | 1,820 | 26,000 | 14,308.20 |
| 1983-09-14 | 1,880 | 1,890 | 1,850 | 1,890 | 5,000 | 14,858.50 |
| 1983-09-12 | 1,950 | 1,950 | 1,920 | 1,940 | 16,000 | 15,251.60 |
| 1983-09-08 | 1,940 | 1,940 | 1,930 | 1,930 | 2,000 | 15,173 |
| 1983-09-07 | 1,950 | 1,960 | 1,950 | 1,950 | 8,000 | 15,330.20 |
| 1983-09-06 | 1,980 | 1,980 | 1,950 | 1,960 | 39,000 | 15,408.80 |
| 1983-09-05 | 1,930 | 1,980 | 1,900 | 1,900 | 54,000 | 14,937.10 |
| 1983-09-03 | 1,990 | 2,010 | 1,940 | 1,960 | 123,000 | 15,408.80 |
| 1983-09-02 | 2,070 | 2,090 | 2,060 | 2,070 | 114,000 | 16,273.60 |
| 1983-09-01 | 1,840 | 1,950 | 1,840 | 1,950 | 66,000 | 15,330.20 |
| 1983-08-31 | 1,780 | 1,840 | 1,780 | 1,830 | 13,000 | 14,386.80 |
| 1983-08-30 | 1,760 | 1,760 | 1,760 | 1,760 | 8,000 | 13,836.50 |
| 1983-08-29 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 13,836.50 |
| 1983-08-27 | 1,750 | 1,800 | 1,750 | 1,800 | 5,000 | 14,150.90 |
| 1983-08-26 | 1,780 | 1,800 | 1,750 | 1,750 | 12,000 | 13,757.90 |
| 1983-08-25 | 1,790 | 1,790 | 1,780 | 1,780 | 3,000 | 13,993.70 |
| 1983-08-24 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 13,993.70 |
| 1983-08-23 | 1,830 | 1,860 | 1,800 | 1,800 | 39,000 | 14,150.90 |
| 1983-08-22 | 1,860 | 1,860 | 1,850 | 1,860 | 26,000 | 14,622.60 |
| 1983-08-20 | 1,880 | 1,900 | 1,850 | 1,850 | 21,000 | 14,544 |
| 1983-08-19 | 1,870 | 1,900 | 1,850 | 1,850 | 18,000 | 14,544 |
| 1983-08-18 | 1,800 | 1,860 | 1,800 | 1,860 | 24,000 | 14,622.60 |
| 1983-08-17 | 1,800 | 1,840 | 1,800 | 1,800 | 8,000 | 14,150.90 |
| 1983-08-16 | 1,810 | 1,840 | 1,800 | 1,800 | 7,000 | 14,150.90 |
| 1983-08-15 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 13,757.90 |
| 1983-08-12 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 13,364.80 |
| 1983-08-10 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 12,893.10 |
| 1983-08-08 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 13,679.20 |
| 1983-08-06 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 13,757.90 |
| 1983-08-04 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 14,150.90 |
| 1983-08-03 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 14,150.90 |
| 1983-08-02 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 14,150.90 |
| 1983-07-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 14,150.90 |
| 1983-07-29 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 14,465.40 |
| 1983-07-28 | 1,870 | 1,880 | 1,840 | 1,840 | 8,000 | 14,465.40 |
| 1983-07-27 | 1,860 | 1,880 | 1,860 | 1,880 | 11,000 | 14,779.90 |
| 1983-07-26 | 1,880 | 1,880 | 1,860 | 1,860 | 5,000 | 14,622.60 |
| 1983-07-25 | 1,910 | 1,910 | 1,880 | 1,880 | 8,000 | 14,779.90 |
| 1983-07-23 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 15,015.70 |
| 1983-07-22 | 1,870 | 1,870 | 1,860 | 1,860 | 4,000 | 14,622.60 |
| 1983-07-21 | 1,960 | 1,960 | 1,900 | 1,900 | 10,000 | 14,937.10 |
| 1983-07-20 | 1,940 | 1,940 | 1,940 | 1,940 | 7,000 | 15,251.60 |
| 1983-07-19 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 14,779.90 |
| 1983-07-18 | 1,840 | 1,860 | 1,840 | 1,860 | 9,000 | 14,622.60 |
| 1983-07-15 | 1,830 | 1,830 | 1,820 | 1,830 | 20,000 | 14,386.80 |
| 1983-07-14 | 1,810 | 1,840 | 1,800 | 1,820 | 44,000 | 14,308.20 |
| 1983-07-13 | 1,840 | 1,860 | 1,810 | 1,810 | 38,000 | 14,229.60 |
| 1983-07-12 | 1,790 | 1,850 | 1,790 | 1,850 | 19,000 | 14,544 |
| 1983-07-11 | 1,790 | 1,790 | 1,790 | 1,790 | 9,000 | 14,072.30 |
| 1983-07-09 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 14,229.60 |
| 1983-07-08 | 1,840 | 1,840 | 1,800 | 1,830 | 51,000 | 14,386.80 |
| 1983-07-07 | 1,880 | 1,880 | 1,800 | 1,820 | 24,000 | 14,308.20 |
| 1983-07-06 | 1,790 | 1,850 | 1,790 | 1,850 | 24,000 | 14,544 |
| 1983-07-05 | 1,820 | 1,820 | 1,820 | 1,820 | 10,000 | 14,308.20 |
| 1983-07-04 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 14,544 |
| 1983-07-02 | 1,850 | 1,860 | 1,850 | 1,850 | 9,000 | 14,544 |
| 1983-07-01 | 1,880 | 1,880 | 1,860 | 1,860 | 5,000 | 14,622.60 |
| 1983-06-30 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 14,858.50 |
| 1983-06-29 | 1,860 | 1,900 | 1,860 | 1,900 | 6,000 | 14,937.10 |
| 1983-06-28 | 1,860 | 1,860 | 1,850 | 1,850 | 7,000 | 14,544 |
| 1983-06-27 | 1,890 | 1,890 | 1,840 | 1,860 | 18,000 | 14,622.60 |
| 1983-06-25 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 15,015.70 |
| 1983-06-24 | 2,000 | 2,000 | 1,970 | 1,970 | 8,000 | 15,487.40 |
| 1983-06-23 | 1,960 | 1,980 | 1,960 | 1,960 | 15,000 | 15,408.80 |
| 1983-06-22 | 2,060 | 2,080 | 1,950 | 1,950 | 50,000 | 15,330.20 |
| 1983-06-21 | 2,090 | 2,190 | 2,080 | 2,100 | 111,000 | 16,509.40 |
| 1983-06-20 | 1,960 | 2,040 | 1,920 | 2,040 | 86,000 | 16,037.70 |
| 1983-06-17 | 1,990 | 2,000 | 1,900 | 1,950 | 90,000 | 15,330.20 |
| 1983-06-16 | 2,050 | 2,080 | 1,990 | 1,990 | 133,000 | 15,644.70 |
| 1983-06-15 | 1,960 | 2,090 | 1,930 | 2,090 | 351,000 | 16,430.80 |
| 1983-06-14 | 1,930 | 1,930 | 1,930 | 1,930 | 187,000 | 15,173 |
| 1983-06-13 | 1,590 | 1,630 | 1,580 | 1,630 | 68,000 | 12,814.50 |
| 1983-06-11 | 1,570 | 1,590 | 1,560 | 1,590 | 31,000 | 12,500 |
| 1983-06-10 | 1,490 | 1,580 | 1,490 | 1,570 | 55,000 | 12,342.80 |
| 1983-06-09 | 1,450 | 1,470 | 1,450 | 1,470 | 4,000 | 11,556.60 |
| 1983-06-08 | 1,440 | 1,450 | 1,440 | 1,440 | 7,000 | 11,320.80 |
| 1983-06-07 | 1,460 | 1,520 | 1,460 | 1,460 | 21,000 | 11,478 |
| 1983-06-06 | 1,510 | 1,510 | 1,500 | 1,500 | 21,000 | 11,792.50 |
| 1983-06-04 | 1,550 | 1,550 | 1,500 | 1,530 | 44,000 | 12,028.30 |
| 1983-06-03 | 1,540 | 1,540 | 1,500 | 1,530 | 24,000 | 12,028.30 |
| 1983-06-02 | 1,540 | 1,540 | 1,510 | 1,520 | 21,000 | 11,949.70 |
| 1983-06-01 | 1,470 | 1,500 | 1,470 | 1,490 | 9,000 | 11,713.80 |
| 1983-05-31 | 1,520 | 1,530 | 1,460 | 1,460 | 18,000 | 11,478 |
| 1983-05-30 | 1,540 | 1,540 | 1,500 | 1,500 | 33,000 | 11,792.50 |
| 1983-05-28 | 1,520 | 1,540 | 1,500 | 1,540 | 19,000 | 12,106.90 |
| 1983-05-27 | 1,480 | 1,500 | 1,480 | 1,480 | 21,000 | 11,635.20 |
| 1983-05-26 | 1,520 | 1,540 | 1,500 | 1,500 | 46,000 | 11,792.50 |
| 1983-05-25 | 1,470 | 1,520 | 1,470 | 1,500 | 70,000 | 11,792.50 |
| 1983-05-24 | 1,440 | 1,460 | 1,410 | 1,410 | 13,000 | 11,084.90 |
| 1983-05-23 | 1,440 | 1,440 | 1,440 | 1,440 | 12,000 | 11,320.80 |
| 1983-05-20 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 | 11,478 |
| 1983-05-19 | 1,440 | 1,500 | 1,440 | 1,500 | 15,000 | 11,792.50 |
| 1983-05-18 | 1,420 | 1,420 | 1,400 | 1,420 | 11,000 | 11,163.50 |
| 1983-05-17 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 11,242.10 |
| 1983-05-16 | 1,430 | 1,440 | 1,430 | 1,430 | 10,000 | 11,242.10 |
| 1983-05-14 | 1,470 | 1,500 | 1,450 | 1,450 | 24,000 | 11,399.40 |
| 1983-05-13 | 1,480 | 1,500 | 1,480 | 1,480 | 15,000 | 11,635.20 |
| 1983-05-12 | 1,540 | 1,540 | 1,490 | 1,500 | 23,000 | 11,792.50 |
| 1983-05-11 | 1,510 | 1,550 | 1,490 | 1,510 | 68,000 | 11,871.10 |
| 1983-05-10 | 1,500 | 1,590 | 1,500 | 1,510 | 122,000 | 11,871.10 |
| 1983-05-09 | 1,420 | 1,500 | 1,400 | 1,490 | 39,000 | 11,713.80 |
| 1983-05-07 | 1,380 | 1,400 | 1,380 | 1,400 | 34,000 | 11,006.30 |
| 1983-05-06 | 1,400 | 1,420 | 1,380 | 1,380 | 51,000 | 10,849.10 |
| 1983-05-04 | 1,360 | 1,360 | 1,340 | 1,340 | 12,000 | 10,534.60 |
| 1983-05-02 | 1,380 | 1,380 | 1,380 | 1,380 | 12,000 | 10,849.10 |
| 1983-04-30 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 10,849.10 |
| 1983-04-28 | 1,340 | 1,380 | 1,340 | 1,380 | 15,000 | 10,849.10 |
| 1983-04-27 | 1,310 | 1,310 | 1,300 | 1,310 | 9,000 | 10,298.70 |
| 1983-04-26 | 1,320 | 1,330 | 1,310 | 1,310 | 14,000 | 10,298.70 |
| 1983-04-25 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 10,456 |
| 1983-04-23 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 10,456 |
| 1983-04-22 | 1,340 | 1,340 | 1,330 | 1,330 | 12,000 | 10,456 |
| 1983-04-21 | 1,370 | 1,370 | 1,300 | 1,340 | 19,000 | 10,534.60 |
| 1983-04-20 | 1,280 | 1,350 | 1,280 | 1,350 | 22,000 | 10,613.20 |
| 1983-04-19 | 1,290 | 1,290 | 1,280 | 1,280 | 13,000 | 10,062.90 |
| 1983-04-18 | 1,270 | 1,290 | 1,270 | 1,290 | 10,000 | 10,141.50 |
| 1983-04-15 | 1,270 | 1,290 | 1,270 | 1,280 | 13,000 | 10,062.90 |
| 1983-04-14 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 9,905.66 |
| 1983-04-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 9,905.66 |
| 1983-04-12 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 9,984.28 |
| 1983-04-11 | 1,260 | 1,290 | 1,260 | 1,290 | 5,000 | 10,141.50 |
| 1983-04-09 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 10,141.50 |
| 1983-04-08 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 10,141.50 |
| 1983-04-07 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 | 10,141.50 |
| 1983-04-06 | 1,310 | 1,310 | 1,290 | 1,300 | 9,000 | 10,220.10 |
| 1983-04-05 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 10,377.40 |
| 1983-04-04 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 10,377.40 |
| 1983-04-02 | 1,330 | 1,340 | 1,330 | 1,340 | 6,000 | 10,534.60 |
| 1983-04-01 | 1,340 | 1,340 | 1,340 | 1,340 | 31,000 | 10,534.60 |
| 1983-03-31 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 10,613.20 |
| 1983-03-30 | 1,270 | 1,320 | 1,270 | 1,320 | 30,000 | 10,377.40 |
| 1983-03-29 | 1,250 | 1,270 | 1,250 | 1,270 | 21,000 | 9,984.28 |
| 1983-03-28 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 | 9,748.43 |
| 1983-03-26 | 1,440 | 1,500 | 1,410 | 1,480 | 31,000 | 9,308.18 |
| 1983-03-25 | 1,460 | 1,470 | 1,450 | 1,450 | 15,000 | 9,119.50 |
| 1983-03-24 | 1,460 | 1,470 | 1,450 | 1,450 | 25,000 | 9,119.50 |
| 1983-03-23 | 1,450 | 1,480 | 1,450 | 1,480 | 17,000 | 9,308.18 |
| 1983-03-22 | 1,480 | 1,480 | 1,450 | 1,450 | 12,000 | 9,119.50 |
| 1983-03-18 | 1,470 | 1,500 | 1,470 | 1,500 | 9,000 | 9,433.96 |
| 1983-03-17 | 1,450 | 1,470 | 1,450 | 1,470 | 18,000 | 9,245.28 |
| 1983-03-16 | 1,390 | 1,400 | 1,390 | 1,400 | 40,000 | 8,805.03 |
| 1983-03-15 | 1,370 | 1,390 | 1,370 | 1,370 | 76,000 | 8,616.35 |
| 1983-03-14 | 1,360 | 1,370 | 1,360 | 1,370 | 25,000 | 8,616.35 |
| 1983-03-12 | 1,300 | 1,320 | 1,300 | 1,320 | 21,000 | 8,301.89 |
| 1983-03-11 | 1,320 | 1,320 | 1,260 | 1,310 | 183,000 | 8,238.99 |
| 1983-03-10 | 1,330 | 1,360 | 1,300 | 1,300 | 31,000 | 8,176.10 |
| 1983-03-09 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 8,238.99 |
| 1983-03-08 | 1,360 | 1,360 | 1,300 | 1,300 | 17,000 | 8,176.10 |
| 1983-03-07 | 1,360 | 1,360 | 1,360 | 1,360 | 25,000 | 8,553.46 |
| 1983-03-05 | 1,350 | 1,360 | 1,350 | 1,360 | 74,000 | 8,553.46 |
| 1983-03-04 | 1,330 | 1,360 | 1,330 | 1,340 | 69,000 | 8,427.67 |
| 1983-03-03 | 1,300 | 1,350 | 1,300 | 1,330 | 63,000 | 8,364.78 |
| 1983-03-02 | 1,330 | 1,330 | 1,300 | 1,300 | 9,000 | 8,176.10 |
| 1983-03-01 | 1,340 | 1,340 | 1,330 | 1,330 | 5,000 | 8,364.78 |
| 1983-02-28 | 1,330 | 1,330 | 1,330 | 1,330 | 11,000 | 8,364.78 |
| 1983-02-26 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 | 8,364.78 |
| 1983-02-25 | 1,380 | 1,380 | 1,350 | 1,350 | 15,000 | 8,490.57 |
| 1983-02-24 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 8,490.57 |
| 1983-02-23 | 1,380 | 1,380 | 1,350 | 1,350 | 21,000 | 8,490.57 |
| 1983-02-22 | 1,380 | 1,390 | 1,360 | 1,380 | 12,000 | 8,679.25 |
| 1983-02-21 | 1,400 | 1,400 | 1,350 | 1,380 | 15,000 | 8,679.25 |
| 1983-02-18 | 1,380 | 1,380 | 1,380 | 1,380 | 19,000 | 8,679.25 |
| 1983-02-17 | 1,340 | 1,340 | 1,340 | 1,340 | 17,000 | 8,427.67 |
| 1983-02-16 | 1,340 | 1,350 | 1,340 | 1,340 | 38,000 | 8,427.67 |
| 1983-02-15 | 1,330 | 1,330 | 1,300 | 1,300 | 5,000 | 8,176.10 |
| 1983-02-14 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 8,364.78 |
| 1983-02-12 | 1,330 | 1,350 | 1,310 | 1,350 | 12,000 | 8,490.57 |
| 1983-02-10 | 1,350 | 1,350 | 1,340 | 1,340 | 27,000 | 8,427.67 |
| 1983-02-09 | 1,350 | 1,370 | 1,340 | 1,350 | 74,000 | 8,490.57 |
| 1983-02-08 | 1,330 | 1,370 | 1,310 | 1,360 | 77,000 | 8,553.46 |
| 1983-02-07 | 1,350 | 1,350 | 1,300 | 1,310 | 19,000 | 8,238.99 |
| 1983-02-05 | 1,340 | 1,350 | 1,280 | 1,350 | 123,000 | 8,490.57 |
| 1983-02-04 | 1,410 | 1,410 | 1,350 | 1,350 | 104,000 | 8,490.57 |
| 1983-02-03 | 1,490 | 1,490 | 1,400 | 1,400 | 41,000 | 8,805.03 |
| 1983-02-02 | 1,550 | 1,550 | 1,450 | 1,450 | 7,000 | 9,119.50 |
| 1983-02-01 | 1,600 | 1,600 | 1,560 | 1,560 | 9,000 | 9,811.32 |
| 1983-01-31 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 10,062.90 |
| 1983-01-29 | 1,580 | 1,600 | 1,580 | 1,600 | 6,000 | 10,062.90 |
| 1983-01-28 | 1,600 | 1,600 | 1,590 | 1,590 | 5,000 | 10,000 |
| 1983-01-27 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 9,874.21 |
| 1983-01-26 | 1,500 | 1,510 | 1,490 | 1,490 | 19,000 | 9,371.07 |
| 1983-01-22 | 1,600 | 1,620 | 1,600 | 1,620 | 13,000 | 10,188.70 |
| 1983-01-21 | 1,610 | 1,610 | 1,600 | 1,610 | 5,000 | 10,125.80 |
| 1983-01-20 | 1,620 | 1,620 | 1,610 | 1,610 | 14,000 | 10,125.80 |
| 1983-01-17 | 1,630 | 1,700 | 1,630 | 1,700 | 41,000 | 10,691.80 |
| 1983-01-14 | 1,560 | 1,650 | 1,550 | 1,650 | 61,000 | 10,377.40 |
| 1983-01-13 | 1,470 | 1,560 | 1,460 | 1,550 | 64,000 | 9,748.43 |
| 1983-01-12 | 1,490 | 1,490 | 1,450 | 1,450 | 21,000 | 9,119.50 |
| 1983-01-10 | 1,590 | 1,590 | 1,570 | 1,570 | 8,000 | 9,874.21 |
| 1983-01-08 | 1,580 | 1,590 | 1,580 | 1,580 | 3,000 | 9,937.11 |
| 1983-01-07 | 1,570 | 1,580 | 1,570 | 1,580 | 13,000 | 9,937.11 |
| 1983-01-06 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 9,559.75 |
| 1983-01-05 | 1,500 | 1,500 | 1,490 | 1,500 | 13,000 | 9,433.96 |
| 1983-01-04 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 9,685.53 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.06株 [1984-03-28]1株→1.2株 [1983-03-28]1株→1.25株
