4185 JSR(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 | 386 | 394 | 386 | 389 | 82,000 | 370.48 |
1983-12-27 | 394 | 394 | 385 | 386 | 219,000 | 367.62 |
1983-12-26 | 397 | 401 | 388 | 390 | 449,000 | 371.43 |
1983-12-24 | 381 | 390 | 381 | 387 | 143,000 | 368.57 |
1983-12-23 | 395 | 395 | 381 | 381 | 150,000 | 362.86 |
1983-12-22 | 400 | 400 | 387 | 395 | 368,000 | 376.19 |
1983-12-21 | 398 | 402 | 385 | 399 | 947,000 | 380 |
1983-12-20 | 375 | 399 | 375 | 397 | 617,000 | 378.10 |
1983-12-19 | 365 | 375 | 365 | 375 | 261,000 | 357.14 |
1983-12-17 | 380 | 384 | 375 | 380 | 267,000 | 361.91 |
1983-12-16 | 363 | 375 | 360 | 375 | 804,000 | 357.14 |
1983-12-15 | 357 | 363 | 356 | 363 | 463,000 | 345.71 |
1983-12-14 | 362 | 367 | 360 | 360 | 522,000 | 342.86 |
1983-12-13 | 370 | 370 | 364 | 368 | 458,000 | 350.48 |
1983-12-12 | 369 | 370 | 364 | 365 | 118,000 | 347.62 |
1983-12-09 | 365 | 370 | 364 | 370 | 214,000 | 352.38 |
1983-12-08 | 362 | 366 | 361 | 364 | 426,000 | 346.67 |
1983-12-07 | 366 | 370 | 365 | 365 | 400,000 | 347.62 |
1983-12-06 | 366 | 374 | 366 | 372 | 171,000 | 354.29 |
1983-12-05 | 375 | 379 | 368 | 368 | 349,000 | 350.48 |
1983-12-03 | 380 | 380 | 375 | 375 | 272,000 | 357.14 |
1983-12-02 | 370 | 382 | 370 | 377 | 1,816,000 | 359.05 |
1983-12-01 | 380 | 380 | 370 | 370 | 1,447,000 | 352.38 |
1983-11-30 | 382 | 383 | 379 | 382 | 253,000 | 363.81 |
1983-11-29 | 383 | 383 | 379 | 382 | 265,000 | 363.81 |
1983-11-28 | 381 | 384 | 381 | 383 | 373,000 | 364.76 |
1983-11-26 | 383 | 386 | 381 | 381 | 210,000 | 362.86 |
1983-11-25 | 386 | 390 | 378 | 378 | 358,000 | 360 |
1983-11-24 | 387 | 390 | 383 | 383 | 270,000 | 364.76 |
1983-11-22 | 398 | 398 | 386 | 386 | 337,000 | 367.62 |
1983-11-21 | 397 | 397 | 391 | 393 | 156,000 | 374.29 |
1983-11-19 | 400 | 400 | 392 | 392 | 173,000 | 373.33 |
1983-11-18 | 400 | 405 | 395 | 395 | 363,000 | 376.19 |
1983-11-17 | 411 | 411 | 397 | 405 | 557,000 | 385.71 |
1983-11-16 | 409 | 415 | 405 | 406 | 559,000 | 386.67 |
1983-11-15 | 425 | 425 | 412 | 417 | 3,583,000 | 397.14 |
1983-11-14 | 419 | 425 | 416 | 425 | 4,284,000 | 404.76 |
1983-11-11 | 409 | 419 | 407 | 417 | 3,265,000 | 397.14 |
1983-11-10 | 401 | 409 | 392 | 408 | 1,138,000 | 388.57 |
1983-11-09 | 390 | 402 | 387 | 402 | 1,191,000 | 382.86 |
1983-11-08 | 390 | 392 | 378 | 380 | 752,000 | 361.91 |
1983-11-07 | 404 | 404 | 391 | 392 | 596,000 | 373.33 |
1983-11-05 | 410 | 412 | 407 | 409 | 476,000 | 389.52 |
1983-11-04 | 410 | 413 | 405 | 413 | 1,165,000 | 393.33 |
1983-11-02 | 417 | 418 | 403 | 413 | 4,127,000 | 393.33 |
1983-11-01 | 425 | 434 | 415 | 422 | 9,298,000 | 401.91 |
1983-10-31 | 408 | 427 | 408 | 427 | 9,262,000 | 406.67 |
1983-10-29 | 398 | 401 | 395 | 398 | 3,181,000 | 379.05 |
1983-10-28 | 397 | 400 | 391 | 398 | 5,464,000 | 379.05 |
1983-10-27 | 388 | 394 | 385 | 394 | 5,230,000 | 375.24 |
1983-10-26 | 371 | 387 | 367 | 383 | 4,814,000 | 364.76 |
1983-10-25 | 363 | 375 | 360 | 372 | 1,954,000 | 354.29 |
1983-10-24 | 358 | 359 | 352 | 353 | 310,000 | 336.19 |
1983-10-22 | 358 | 365 | 357 | 361 | 986,000 | 343.81 |
1983-10-21 | 349 | 357 | 348 | 357 | 604,000 | 340 |
1983-10-20 | 336 | 345 | 336 | 345 | 54,000 | 328.57 |
1983-10-19 | 340 | 340 | 336 | 338 | 274,000 | 321.91 |
1983-10-18 | 345 | 349 | 340 | 340 | 66,000 | 323.81 |
1983-10-17 | 341 | 342 | 339 | 339 | 34,000 | 322.86 |
1983-10-15 | 332 | 339 | 332 | 339 | 41,000 | 322.86 |
1983-10-14 | 346 | 346 | 332 | 332 | 60,000 | 316.19 |
1983-10-13 | 357 | 360 | 345 | 346 | 431,000 | 329.52 |
1983-10-12 | 353 | 359 | 350 | 359 | 417,000 | 341.91 |
1983-10-11 | 349 | 355 | 345 | 355 | 629,000 | 338.10 |
1983-10-07 | 348 | 350 | 344 | 344 | 240,000 | 327.62 |
1983-10-06 | 346 | 350 | 345 | 348 | 401,000 | 331.43 |
1983-10-05 | 343 | 348 | 340 | 348 | 367,000 | 331.43 |
1983-10-04 | 340 | 344 | 340 | 341 | 95,000 | 324.76 |
1983-10-03 | 340 | 349 | 340 | 343 | 207,000 | 326.67 |
1983-10-01 | 330 | 355 | 330 | 355 | 237,000 | 338.10 |
1983-09-30 | 330 | 330 | 328 | 330 | 36,000 | 314.29 |
1983-09-29 | 327 | 330 | 326 | 327 | 160,000 | 311.43 |
1983-09-28 | 330 | 330 | 326 | 327 | 154,000 | 311.43 |
1983-09-27 | 330 | 335 | 330 | 330 | 56,000 | 314.29 |
1983-09-26 | 331 | 333 | 325 | 327 | 103,000 | 311.43 |
1983-09-24 | 330 | 335 | 330 | 335 | 32,000 | 319.05 |
1983-09-22 | 335 | 335 | 325 | 330 | 141,000 | 314.29 |
1983-09-21 | 338 | 339 | 330 | 330 | 128,000 | 314.29 |
1983-09-20 | 335 | 340 | 335 | 338 | 67,000 | 321.91 |
1983-09-19 | 327 | 330 | 327 | 330 | 5,907,000 | 314.29 |
1983-09-17 | 330 | 330 | 326 | 327 | 23,000 | 311.43 |
1983-09-16 | 332 | 333 | 330 | 330 | 59,000 | 314.29 |
1983-09-14 | 331 | 335 | 330 | 335 | 40,000 | 319.05 |
1983-09-13 | 330 | 335 | 328 | 331 | 86,000 | 315.24 |
1983-09-12 | 325 | 330 | 325 | 330 | 109,000 | 314.29 |
1983-09-07 | 339 | 340 | 330 | 339 | 508,000 | 322.86 |
1983-09-06 | 335 | 340 | 330 | 340 | 135,000 | 323.81 |
1983-09-05 | 335 | 337 | 335 | 337 | 56,000 | 320.95 |
1983-09-03 | 338 | 338 | 338 | 338 | 6,000 | 321.91 |
1983-09-02 | 331 | 336 | 331 | 332 | 72,000 | 316.19 |
1983-09-01 | 342 | 345 | 339 | 340 | 141,000 | 323.81 |
1983-08-31 | 352 | 353 | 342 | 342 | 624,000 | 325.71 |
1983-08-30 | 333 | 348 | 333 | 347 | 205,000 | 330.48 |
1983-08-29 | 335 | 335 | 332 | 335 | 65,000 | 319.05 |
1983-08-27 | 330 | 332 | 330 | 332 | 27,000 | 316.19 |
1983-08-26 | 335 | 337 | 330 | 330 | 81,000 | 314.29 |
1983-08-25 | 325 | 330 | 325 | 325 | 120,000 | 309.52 |
1983-08-24 | 330 | 330 | 325 | 326 | 88,000 | 310.48 |
1983-08-23 | 330 | 335 | 330 | 331 | 77,000 | 315.24 |
1983-08-22 | 331 | 331 | 330 | 330 | 41,000 | 314.29 |
1983-08-20 | 332 | 333 | 331 | 332 | 43,000 | 316.19 |
1983-08-19 | 333 | 339 | 333 | 334 | 159,000 | 318.10 |
1983-08-18 | 335 | 339 | 335 | 335 | 67,000 | 319.05 |
1983-08-17 | 335 | 335 | 330 | 333 | 100,000 | 317.14 |
1983-08-16 | 336 | 340 | 335 | 335 | 42,000 | 319.05 |
1983-08-15 | 333 | 340 | 333 | 335 | 25,000 | 319.05 |
1983-08-12 | 331 | 333 | 331 | 331 | 154,000 | 315.24 |
1983-08-11 | 333 | 335 | 331 | 331 | 213,000 | 315.24 |
1983-08-10 | 343 | 343 | 330 | 330 | 217,000 | 314.29 |
1983-08-09 | 343 | 349 | 338 | 344 | 408,000 | 327.62 |
1983-08-08 | 335 | 343 | 335 | 343 | 126,000 | 326.67 |
1983-08-06 | 340 | 340 | 330 | 339 | 96,000 | 322.86 |
1983-08-05 | 343 | 344 | 338 | 340 | 185,000 | 323.81 |
1983-08-04 | 337 | 340 | 337 | 338 | 39,000 | 321.91 |
1983-08-03 | 343 | 344 | 335 | 336 | 204,000 | 320 |
1983-08-02 | 340 | 343 | 340 | 343 | 188,000 | 326.67 |
1983-08-01 | 343 | 343 | 335 | 340 | 328,000 | 323.81 |
1983-07-30 | 348 | 348 | 338 | 343 | 169,000 | 326.67 |
1983-07-29 | 352 | 352 | 345 | 348 | 616,000 | 331.43 |
1983-07-28 | 331 | 342 | 330 | 342 | 289,000 | 325.71 |
1983-07-27 | 330 | 335 | 330 | 330 | 185,000 | 314.29 |
1983-07-26 | 338 | 338 | 335 | 335 | 157,000 | 319.05 |
1983-07-25 | 341 | 341 | 336 | 336 | 162,000 | 320 |
1983-07-23 | 340 | 345 | 334 | 336 | 273,000 | 320 |
1983-07-22 | 335 | 335 | 330 | 330 | 297,000 | 314.29 |
1983-07-21 | 333 | 334 | 330 | 330 | 168,000 | 314.29 |
1983-07-20 | 322 | 329 | 320 | 329 | 228,000 | 313.33 |
1983-07-19 | 323 | 335 | 322 | 327 | 289,000 | 311.43 |
1983-07-18 | 320 | 325 | 319 | 321 | 269,000 | 305.71 |
1983-07-15 | 325 | 325 | 322 | 323 | 53,000 | 307.62 |
1983-07-14 | 324 | 327 | 323 | 327 | 239,000 | 311.43 |
1983-07-13 | 331 | 334 | 328 | 329 | 192,000 | 313.33 |
1983-07-12 | 341 | 341 | 334 | 334 | 114,000 | 318.10 |
1983-07-11 | 334 | 344 | 334 | 336 | 360,000 | 320 |
1983-07-09 | 331 | 335 | 331 | 333 | 224,000 | 317.14 |
1983-07-08 | 337 | 339 | 331 | 331 | 366,000 | 315.24 |
1983-07-07 | 345 | 345 | 339 | 340 | 275,000 | 323.81 |
1983-07-06 | 345 | 350 | 341 | 347 | 105,000 | 330.48 |
1983-07-05 | 355 | 356 | 341 | 341 | 435,000 | 324.76 |
1983-07-04 | 353 | 360 | 350 | 350 | 1,024,000 | 333.33 |
1983-07-02 | 363 | 363 | 350 | 350 | 1,651,000 | 333.33 |
1983-07-01 | 345 | 365 | 341 | 360 | 3,326,000 | 342.86 |
1983-06-30 | 328 | 347 | 328 | 347 | 656,000 | 330.48 |
1983-06-29 | 333 | 333 | 328 | 328 | 302,000 | 312.38 |
1983-06-28 | 336 | 336 | 331 | 331 | 499,000 | 315.24 |
1983-06-27 | 339 | 339 | 330 | 332 | 321,000 | 316.19 |
1983-06-25 | 346 | 347 | 340 | 341 | 761,000 | 324.76 |
1983-06-24 | 345 | 350 | 341 | 342 | 2,547,000 | 325.71 |
1983-06-23 | 332 | 347 | 328 | 347 | 6,359,000 | 330.48 |
1983-06-22 | 327 | 336 | 324 | 327 | 1,493,000 | 311.43 |
1983-06-21 | 328 | 331 | 322 | 322 | 840,000 | 306.67 |
1983-06-20 | 323 | 333 | 323 | 326 | 1,022,000 | 310.48 |
1983-06-17 | 326 | 327 | 320 | 323 | 592,000 | 307.62 |
1983-06-16 | 313 | 323 | 312 | 323 | 285,000 | 307.62 |
1983-06-15 | 324 | 324 | 310 | 310 | 523,000 | 295.24 |
1983-06-14 | 316 | 324 | 312 | 324 | 471,000 | 308.57 |
1983-06-13 | 316 | 316 | 308 | 316 | 289,000 | 300.95 |
1983-06-11 | 320 | 320 | 310 | 316 | 206,000 | 300.95 |
1983-06-10 | 327 | 327 | 311 | 318 | 1,210,000 | 302.86 |
1983-06-09 | 315 | 328 | 315 | 325 | 3,191,000 | 309.52 |
1983-06-08 | 304 | 315 | 304 | 314 | 586,000 | 299.05 |
1983-06-07 | 306 | 307 | 302 | 304 | 204,000 | 289.52 |
1983-06-06 | 310 | 310 | 303 | 306 | 172,000 | 291.43 |
1983-06-04 | 304 | 310 | 300 | 310 | 271,000 | 295.24 |
1983-06-03 | 300 | 300 | 298 | 300 | 199,000 | 285.71 |
1983-06-02 | 309 | 310 | 290 | 291 | 277,000 | 277.14 |
1983-06-01 | 310 | 312 | 308 | 308 | 595,000 | 293.33 |
1983-05-31 | 309 | 314 | 308 | 308 | 859,000 | 293.33 |
1983-05-30 | 319 | 319 | 306 | 308 | 663,000 | 293.33 |
1983-05-28 | 319 | 320 | 313 | 317 | 2,593,000 | 301.91 |
1983-05-27 | 305 | 319 | 303 | 319 | 3,836,000 | 303.81 |
1983-05-26 | 304 | 308 | 298 | 298 | 2,071,000 | 283.81 |
1983-05-25 | 294 | 304 | 290 | 304 | 2,248,000 | 289.52 |
1983-05-24 | 291 | 294 | 288 | 292 | 256,000 | 278.10 |
1983-05-23 | 290 | 292 | 285 | 291 | 261,000 | 277.14 |
1983-05-20 | 294 | 295 | 291 | 291 | 358,000 | 277.14 |
1983-05-19 | 294 | 299 | 290 | 294 | 1,563,000 | 280 |
1983-05-18 | 292 | 292 | 285 | 290 | 634,000 | 276.19 |
1983-05-17 | 283 | 297 | 282 | 291 | 2,347,000 | 277.14 |
1983-05-16 | 285 | 286 | 283 | 283 | 397,000 | 269.52 |
1983-05-14 | 272 | 286 | 272 | 286 | 518,000 | 272.38 |
1983-05-13 | 274 | 279 | 272 | 272 | 228,000 | 259.05 |
1983-05-12 | 268 | 275 | 268 | 272 | 234,000 | 259.05 |
1983-05-11 | 268 | 268 | 265 | 265 | 75,000 | 252.38 |
1983-05-10 | 268 | 268 | 267 | 268 | 80,000 | 255.24 |
1983-05-09 | 269 | 269 | 266 | 267 | 92,000 | 254.29 |
1983-05-07 | 269 | 269 | 267 | 269 | 55,000 | 256.19 |
1983-05-06 | 269 | 269 | 268 | 269 | 57,000 | 256.19 |
1983-05-04 | 270 | 271 | 266 | 266 | 99,000 | 253.33 |
1983-05-02 | 270 | 272 | 269 | 272 | 87,000 | 259.05 |
1983-04-30 | 273 | 273 | 272 | 272 | 101,000 | 259.05 |
1983-04-28 | 272 | 273 | 272 | 273 | 98,000 | 260 |
1983-04-27 | 273 | 276 | 272 | 272 | 198,000 | 259.05 |
1983-04-26 | 274 | 275 | 271 | 272 | 63,000 | 259.05 |
1983-04-25 | 269 | 271 | 269 | 269 | 70,000 | 256.19 |
1983-04-23 | 266 | 270 | 266 | 268 | 60,000 | 255.24 |
1983-04-22 | 269 | 269 | 266 | 266 | 90,000 | 253.33 |
1983-04-21 | 273 | 273 | 268 | 268 | 71,000 | 255.24 |
1983-04-20 | 271 | 273 | 271 | 273 | 154,000 | 260 |
1983-04-19 | 273 | 273 | 271 | 272 | 152,000 | 259.05 |
1983-04-18 | 265 | 273 | 264 | 273 | 1,255,000 | 260 |
1983-04-15 | 265 | 265 | 264 | 264 | 610,000 | 251.43 |
1983-04-14 | 270 | 270 | 263 | 264 | 536,000 | 251.43 |
1983-04-13 | 270 | 271 | 270 | 270 | 65,000 | 257.14 |
1983-04-12 | 272 | 275 | 270 | 270 | 63,000 | 257.14 |
1983-04-11 | 272 | 279 | 270 | 277 | 61,000 | 263.81 |
1983-04-09 | 273 | 273 | 272 | 273 | 17,000 | 260 |
1983-04-08 | 273 | 275 | 270 | 275 | 53,000 | 261.91 |
1983-04-07 | 269 | 270 | 269 | 270 | 133,000 | 257.14 |
1983-04-06 | 278 | 278 | 274 | 274 | 92,000 | 260.95 |
1983-04-05 | 278 | 280 | 278 | 279 | 78,000 | 265.71 |
1983-04-04 | 280 | 282 | 278 | 280 | 197,000 | 266.67 |
1983-04-02 | 282 | 285 | 281 | 285 | 37,000 | 271.43 |
1983-04-01 | 282 | 285 | 279 | 282 | 142,000 | 268.57 |
1983-03-31 | 280 | 283 | 277 | 281 | 90,000 | 267.62 |
1983-03-30 | 282 | 285 | 276 | 280 | 159,000 | 266.67 |
1983-03-29 | 297 | 297 | 287 | 287 | 293,000 | 273.33 |
1983-03-28 | 280 | 300 | 280 | 295 | 1,182,000 | 280.95 |
1983-03-26 | 290 | 293 | 285 | 292 | 297,000 | 278.10 |
1983-03-25 | 289 | 293 | 284 | 289 | 504,000 | 275.24 |
1983-03-24 | 280 | 290 | 278 | 288 | 4,787,000 | 274.29 |
1983-03-23 | 273 | 282 | 271 | 278 | 1,838,000 | 264.76 |
1983-03-22 | 280 | 280 | 270 | 271 | 54,000 | 258.10 |
1983-03-18 | 282 | 282 | 280 | 280 | 153,000 | 266.67 |
1983-03-17 | 282 | 284 | 281 | 282 | 291,000 | 268.57 |
1983-03-16 | 281 | 285 | 278 | 282 | 824,000 | 268.57 |
1983-03-15 | 274 | 282 | 274 | 280 | 710,000 | 266.67 |
1983-03-14 | 274 | 274 | 268 | 270 | 57,000 | 257.14 |
1983-03-12 | 267 | 274 | 267 | 274 | 45,000 | 260.95 |
1983-03-11 | 272 | 272 | 267 | 267 | 206,000 | 254.29 |
1983-03-10 | 265 | 272 | 265 | 268 | 209,000 | 255.24 |
1983-03-09 | 268 | 268 | 261 | 261 | 164,000 | 248.57 |
1983-03-08 | 264 | 269 | 263 | 266 | 241,000 | 253.33 |
1983-03-07 | 263 | 268 | 263 | 266 | 140,000 | 253.33 |
1983-03-05 | 265 | 267 | 263 | 263 | 141,000 | 250.48 |
1983-03-04 | 270 | 275 | 262 | 265 | 346,000 | 252.38 |
1983-03-03 | 282 | 289 | 273 | 273 | 1,257,000 | 260 |
1983-03-02 | 280 | 282 | 276 | 280 | 673,000 | 266.67 |
1983-03-01 | 276 | 282 | 275 | 280 | 817,000 | 266.67 |
1983-02-28 | 271 | 275 | 268 | 275 | 129,000 | 261.91 |
1983-02-26 | 265 | 267 | 265 | 266 | 67,000 | 253.33 |
1983-02-25 | 260 | 265 | 260 | 260 | 97,000 | 247.62 |
1983-02-24 | 260 | 262 | 257 | 260 | 61,000 | 247.62 |
1983-02-23 | 261 | 262 | 259 | 260 | 126,000 | 247.62 |
1983-02-22 | 262 | 263 | 261 | 261 | 104,000 | 248.57 |
1983-02-21 | 260 | 265 | 260 | 262 | 123,000 | 249.52 |
1983-02-18 | 257 | 265 | 256 | 260 | 119,000 | 247.62 |
1983-02-17 | 260 | 260 | 255 | 259 | 133,000 | 246.67 |
1983-02-16 | 264 | 264 | 262 | 262 | 90,000 | 249.52 |
1983-02-15 | 265 | 265 | 262 | 264 | 166,000 | 251.43 |
1983-02-14 | 268 | 268 | 264 | 264 | 81,000 | 251.43 |
1983-02-12 | 273 | 274 | 269 | 270 | 244,000 | 257.14 |
1983-02-10 | 268 | 270 | 265 | 268 | 1,060,000 | 255.24 |
1983-02-09 | 265 | 266 | 263 | 263 | 161,000 | 250.48 |
1983-02-08 | 266 | 270 | 265 | 265 | 95,000 | 252.38 |
1983-02-07 | 271 | 271 | 266 | 271 | 92,000 | 258.10 |
1983-02-05 | 271 | 272 | 268 | 271 | 112,000 | 258.10 |
1983-02-04 | 266 | 266 | 263 | 265 | 92,000 | 252.38 |
1983-02-03 | 272 | 272 | 265 | 265 | 133,000 | 252.38 |
1983-02-02 | 275 | 275 | 271 | 271 | 109,000 | 258.10 |
1983-02-01 | 282 | 283 | 275 | 276 | 113,000 | 262.86 |
1983-01-31 | 285 | 286 | 278 | 280 | 501,000 | 266.67 |
1983-01-29 | 279 | 280 | 275 | 279 | 151,000 | 265.71 |
1983-01-28 | 279 | 280 | 275 | 275 | 154,000 | 261.91 |
1983-01-27 | 276 | 277 | 274 | 274 | 226,000 | 260.95 |
1983-01-26 | 272 | 279 | 272 | 274 | 211,000 | 260.95 |
1983-01-25 | 271 | 276 | 271 | 271 | 236,000 | 258.10 |
1983-01-24 | 275 | 279 | 273 | 279 | 139,000 | 265.71 |
1983-01-22 | 284 | 285 | 271 | 280 | 267,000 | 266.67 |
1983-01-21 | 291 | 295 | 283 | 284 | 1,803,000 | 270.48 |
1983-01-20 | 274 | 289 | 268 | 287 | 2,396,000 | 273.33 |
1983-01-19 | 272 | 275 | 267 | 270 | 232,000 | 257.14 |
1983-01-18 | 278 | 278 | 265 | 267 | 262,000 | 254.29 |
1983-01-17 | 280 | 280 | 272 | 277 | 542,000 | 263.81 |
1983-01-14 | 274 | 285 | 270 | 279 | 2,317,000 | 265.71 |
1983-01-13 | 257 | 269 | 256 | 269 | 196,000 | 256.19 |
1983-01-12 | 260 | 262 | 256 | 262 | 133,000 | 249.52 |
1983-01-11 | 267 | 268 | 261 | 262 | 121,000 | 249.52 |
1983-01-10 | 271 | 271 | 263 | 263 | 193,000 | 250.48 |
1983-01-08 | 266 | 268 | 265 | 268 | 198,000 | 255.24 |
1983-01-07 | 268 | 270 | 265 | 266 | 475,000 | 253.33 |
1983-01-06 | 258 | 265 | 256 | 260 | 151,000 | 247.62 |
1983-01-05 | 256 | 260 | 256 | 256 | 36,000 | 243.81 |
1983-01-04 | 260 | 261 | 255 | 255 | 67,000 | 242.86 |
分割・併合履歴 : [1984-03-28]1株→1.05株