4216 旭有機材(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 | 681 | 689 | 681 | 685 | 116,000 | 3,425 |
| 1983-12-27 | 682 | 682 | 673 | 676 | 241,000 | 3,380 |
| 1983-12-26 | 665 | 675 | 660 | 672 | 221,000 | 3,360 |
| 1983-12-24 | 680 | 685 | 675 | 675 | 153,000 | 3,375 |
| 1983-12-23 | 690 | 690 | 680 | 685 | 287,000 | 3,425 |
| 1983-12-22 | 689 | 695 | 687 | 689 | 394,000 | 3,445 |
| 1983-12-21 | 681 | 690 | 680 | 688 | 401,000 | 3,440 |
| 1983-12-20 | 675 | 680 | 674 | 674 | 153,000 | 3,370 |
| 1983-12-19 | 673 | 675 | 658 | 675 | 205,000 | 3,375 |
| 1983-12-17 | 675 | 680 | 675 | 675 | 63,000 | 3,375 |
| 1983-12-16 | 679 | 684 | 674 | 675 | 102,000 | 3,375 |
| 1983-12-15 | 665 | 680 | 665 | 680 | 61,000 | 3,400 |
| 1983-12-14 | 665 | 670 | 665 | 665 | 71,000 | 3,325 |
| 1983-12-13 | 667 | 673 | 667 | 667 | 145,000 | 3,335 |
| 1983-12-12 | 690 | 694 | 673 | 677 | 283,000 | 3,385 |
| 1983-12-09 | 664 | 700 | 664 | 680 | 488,000 | 3,400 |
| 1983-12-08 | 660 | 669 | 660 | 662 | 104,000 | 3,310 |
| 1983-12-07 | 659 | 667 | 659 | 660 | 173,000 | 3,300 |
| 1983-12-06 | 673 | 673 | 662 | 662 | 133,000 | 3,310 |
| 1983-12-05 | 668 | 670 | 660 | 665 | 124,000 | 3,325 |
| 1983-12-03 | 664 | 669 | 662 | 668 | 96,000 | 3,340 |
| 1983-12-02 | 651 | 669 | 651 | 665 | 404,000 | 3,325 |
| 1983-12-01 | 653 | 660 | 651 | 653 | 247,000 | 3,265 |
| 1983-11-30 | 650 | 653 | 648 | 653 | 303,000 | 3,265 |
| 1983-11-29 | 644 | 650 | 642 | 650 | 224,000 | 3,250 |
| 1983-11-28 | 655 | 660 | 644 | 653 | 261,000 | 3,265 |
| 1983-11-26 | 656 | 660 | 655 | 659 | 137,000 | 3,295 |
| 1983-11-25 | 660 | 670 | 660 | 660 | 151,000 | 3,300 |
| 1983-11-24 | 684 | 684 | 651 | 670 | 261,000 | 3,350 |
| 1983-11-22 | 675 | 682 | 674 | 674 | 190,000 | 3,370 |
| 1983-11-21 | 684 | 684 | 673 | 674 | 128,000 | 3,370 |
| 1983-11-19 | 672 | 680 | 672 | 675 | 76,000 | 3,375 |
| 1983-11-18 | 671 | 680 | 671 | 672 | 289,000 | 3,360 |
| 1983-11-17 | 690 | 705 | 681 | 681 | 434,000 | 3,405 |
| 1983-11-16 | 689 | 694 | 686 | 690 | 230,000 | 3,450 |
| 1983-11-15 | 710 | 714 | 690 | 690 | 409,000 | 3,450 |
| 1983-11-14 | 720 | 725 | 703 | 720 | 1,007,000 | 3,600 |
| 1983-11-11 | 704 | 713 | 696 | 710 | 1,043,000 | 3,550 |
| 1983-11-10 | 702 | 705 | 685 | 694 | 552,000 | 3,470 |
| 1983-11-09 | 683 | 700 | 683 | 699 | 773,000 | 3,495 |
| 1983-11-08 | 676 | 683 | 676 | 681 | 544,000 | 3,405 |
| 1983-11-07 | 682 | 685 | 673 | 679 | 449,000 | 3,395 |
| 1983-11-05 | 689 | 692 | 682 | 682 | 288,000 | 3,410 |
| 1983-11-04 | 701 | 702 | 690 | 696 | 632,000 | 3,480 |
| 1983-11-02 | 720 | 727 | 699 | 710 | 1,118,000 | 3,550 |
| 1983-11-01 | 730 | 730 | 714 | 721 | 2,166,000 | 3,605 |
| 1983-10-31 | 714 | 738 | 713 | 735 | 4,573,000 | 3,675 |
| 1983-10-29 | 702 | 714 | 698 | 711 | 1,722,000 | 3,555 |
| 1983-10-28 | 695 | 703 | 687 | 700 | 2,972,000 | 3,500 |
| 1983-10-27 | 707 | 710 | 693 | 696 | 3,066,000 | 3,480 |
| 1983-10-26 | 688 | 709 | 685 | 700 | 6,069,000 | 3,500 |
| 1983-10-25 | 679 | 687 | 671 | 687 | 2,236,000 | 3,435 |
| 1983-10-24 | 661 | 675 | 661 | 670 | 1,051,000 | 3,350 |
| 1983-10-22 | 667 | 668 | 657 | 660 | 254,000 | 3,300 |
| 1983-10-21 | 673 | 673 | 650 | 664 | 653,000 | 3,320 |
| 1983-10-20 | 680 | 681 | 661 | 667 | 2,364,000 | 3,335 |
| 1983-10-19 | 660 | 674 | 656 | 674 | 2,676,000 | 3,370 |
| 1983-10-18 | 644 | 644 | 628 | 640 | 463,000 | 3,200 |
| 1983-10-17 | 638 | 648 | 621 | 645 | 332,000 | 3,225 |
| 1983-10-15 | 648 | 648 | 641 | 648 | 186,000 | 3,240 |
| 1983-10-14 | 670 | 670 | 640 | 640 | 723,000 | 3,200 |
| 1983-10-13 | 674 | 688 | 656 | 668 | 1,912,000 | 3,340 |
| 1983-10-12 | 640 | 675 | 640 | 672 | 1,492,000 | 3,360 |
| 1983-10-11 | 649 | 656 | 640 | 650 | 297,000 | 3,250 |
| 1983-10-07 | 670 | 670 | 655 | 659 | 1,097,000 | 3,295 |
| 1983-10-06 | 654 | 680 | 650 | 660 | 2,092,000 | 3,300 |
| 1983-10-05 | 673 | 682 | 656 | 660 | 3,535,000 | 3,300 |
| 1983-10-04 | 663 | 667 | 646 | 667 | 2,391,000 | 3,335 |
| 1983-10-03 | 620 | 674 | 620 | 659 | 8,281,000 | 3,295 |
| 1983-10-01 | 618 | 619 | 610 | 610 | 1,540,000 | 3,050 |
| 1983-09-30 | 600 | 607 | 592 | 607 | 1,357,000 | 3,035 |
| 1983-09-29 | 565 | 591 | 563 | 586 | 385,000 | 2,930 |
| 1983-09-28 | 565 | 569 | 565 | 565 | 66,000 | 2,825 |
| 1983-09-27 | 557 | 565 | 557 | 565 | 39,000 | 2,825 |
| 1983-09-26 | 565 | 565 | 558 | 558 | 111,000 | 2,790 |
| 1983-09-24 | 565 | 568 | 556 | 556 | 117,000 | 2,780 |
| 1983-09-22 | 557 | 559 | 555 | 555 | 232,000 | 2,775 |
| 1983-09-21 | 560 | 570 | 560 | 563 | 29,000 | 2,815 |
| 1983-09-20 | 556 | 557 | 556 | 556 | 67,000 | 2,780 |
| 1983-09-19 | 556 | 556 | 555 | 555 | 44,000 | 2,775 |
| 1983-09-17 | 557 | 560 | 555 | 555 | 15,000 | 2,775 |
| 1983-09-16 | 561 | 562 | 555 | 555 | 106,000 | 2,775 |
| 1983-09-14 | 562 | 564 | 561 | 562 | 64,000 | 2,810 |
| 1983-09-13 | 568 | 568 | 564 | 564 | 70,000 | 2,820 |
| 1983-09-12 | 555 | 570 | 555 | 568 | 174,000 | 2,840 |
| 1983-09-09 | 560 | 561 | 555 | 559 | 153,000 | 2,795 |
| 1983-09-08 | 561 | 561 | 561 | 561 | 67,000 | 2,805 |
| 1983-09-07 | 565 | 565 | 561 | 561 | 135,000 | 2,805 |
| 1983-09-06 | 563 | 565 | 560 | 560 | 173,000 | 2,800 |
| 1983-09-05 | 572 | 572 | 561 | 561 | 107,000 | 2,805 |
| 1983-09-03 | 572 | 572 | 568 | 570 | 67,000 | 2,850 |
| 1983-09-02 | 572 | 572 | 565 | 570 | 153,000 | 2,850 |
| 1983-09-01 | 572 | 575 | 565 | 565 | 155,000 | 2,825 |
| 1983-08-31 | 573 | 575 | 571 | 572 | 56,000 | 2,860 |
| 1983-08-30 | 575 | 575 | 573 | 573 | 50,000 | 2,865 |
| 1983-08-29 | 575 | 575 | 570 | 575 | 125,000 | 2,875 |
| 1983-08-27 | 578 | 578 | 575 | 575 | 68,000 | 2,875 |
| 1983-08-26 | 583 | 583 | 577 | 577 | 89,000 | 2,885 |
| 1983-08-25 | 585 | 586 | 575 | 579 | 92,000 | 2,895 |
| 1983-08-24 | 585 | 590 | 580 | 585 | 216,000 | 2,925 |
| 1983-08-23 | 573 | 591 | 570 | 583 | 315,000 | 2,915 |
| 1983-08-22 | 562 | 573 | 562 | 568 | 173,000 | 2,840 |
| 1983-08-20 | 565 | 570 | 562 | 562 | 96,000 | 2,810 |
| 1983-08-19 | 559 | 570 | 559 | 560 | 161,000 | 2,800 |
| 1983-08-18 | 565 | 565 | 558 | 558 | 258,000 | 2,790 |
| 1983-08-17 | 569 | 570 | 560 | 560 | 175,000 | 2,800 |
| 1983-08-16 | 570 | 574 | 558 | 559 | 689,000 | 2,795 |
| 1983-08-15 | 572 | 572 | 567 | 567 | 85,000 | 2,835 |
| 1983-08-12 | 571 | 575 | 570 | 570 | 177,000 | 2,850 |
| 1983-08-11 | 565 | 573 | 565 | 567 | 120,000 | 2,835 |
| 1983-08-10 | 565 | 565 | 561 | 561 | 78,000 | 2,805 |
| 1983-08-09 | 566 | 571 | 563 | 563 | 222,000 | 2,815 |
| 1983-08-08 | 569 | 580 | 563 | 563 | 74,000 | 2,815 |
| 1983-08-06 | 566 | 569 | 563 | 569 | 94,000 | 2,845 |
| 1983-08-05 | 575 | 584 | 569 | 569 | 241,000 | 2,845 |
| 1983-08-04 | 580 | 580 | 570 | 580 | 293,000 | 2,900 |
| 1983-08-03 | 580 | 580 | 575 | 576 | 190,000 | 2,880 |
| 1983-08-02 | 579 | 580 | 575 | 575 | 298,000 | 2,875 |
| 1983-08-01 | 583 | 585 | 576 | 576 | 205,000 | 2,880 |
| 1983-07-30 | 586 | 588 | 584 | 586 | 130,000 | 2,930 |
| 1983-07-29 | 593 | 593 | 580 | 586 | 440,000 | 2,930 |
| 1983-07-28 | 585 | 598 | 578 | 598 | 299,000 | 2,990 |
| 1983-07-27 | 583 | 587 | 575 | 575 | 176,000 | 2,875 |
| 1983-07-26 | 587 | 589 | 576 | 576 | 319,000 | 2,880 |
| 1983-07-25 | 589 | 590 | 578 | 587 | 171,000 | 2,935 |
| 1983-07-23 | 591 | 591 | 581 | 581 | 161,000 | 2,905 |
| 1983-07-22 | 580 | 591 | 580 | 590 | 299,000 | 2,950 |
| 1983-07-21 | 585 | 585 | 577 | 578 | 105,000 | 2,890 |
| 1983-07-20 | 585 | 589 | 575 | 575 | 278,000 | 2,875 |
| 1983-07-19 | 580 | 584 | 580 | 584 | 189,000 | 2,920 |
| 1983-07-18 | 585 | 585 | 573 | 575 | 118,000 | 2,875 |
| 1983-07-15 | 589 | 592 | 572 | 578 | 175,000 | 2,890 |
| 1983-07-14 | 578 | 590 | 578 | 585 | 231,000 | 2,925 |
| 1983-07-13 | 578 | 579 | 570 | 578 | 220,000 | 2,890 |
| 1983-07-12 | 590 | 590 | 578 | 578 | 261,000 | 2,890 |
| 1983-07-11 | 587 | 599 | 583 | 590 | 203,000 | 2,950 |
| 1983-07-09 | 600 | 600 | 594 | 597 | 209,000 | 2,985 |
| 1983-07-08 | 617 | 617 | 600 | 605 | 711,000 | 3,025 |
| 1983-07-07 | 607 | 620 | 605 | 610 | 2,693,000 | 3,050 |
| 1983-07-06 | 599 | 608 | 597 | 597 | 1,311,000 | 2,985 |
| 1983-07-05 | 600 | 617 | 596 | 605 | 3,433,000 | 3,025 |
| 1983-07-04 | 595 | 595 | 583 | 590 | 1,426,000 | 2,950 |
| 1983-07-02 | 570 | 594 | 566 | 590 | 1,480,000 | 2,950 |
| 1983-07-01 | 568 | 569 | 560 | 565 | 592,000 | 2,825 |
| 1983-06-30 | 570 | 571 | 565 | 565 | 418,000 | 2,825 |
| 1983-06-29 | 558 | 570 | 558 | 570 | 471,000 | 2,850 |
| 1983-06-28 | 560 | 560 | 553 | 557 | 194,000 | 2,785 |
| 1983-06-27 | 559 | 568 | 555 | 564 | 216,000 | 2,820 |
| 1983-06-25 | 555 | 559 | 555 | 555 | 120,000 | 2,775 |
| 1983-06-24 | 555 | 558 | 553 | 553 | 146,000 | 2,765 |
| 1983-06-23 | 559 | 560 | 553 | 553 | 289,000 | 2,765 |
| 1983-06-22 | 565 | 565 | 552 | 558 | 317,000 | 2,790 |
| 1983-06-21 | 572 | 572 | 559 | 559 | 438,000 | 2,795 |
| 1983-06-20 | 569 | 575 | 561 | 573 | 1,036,000 | 2,865 |
| 1983-06-17 | 564 | 572 | 560 | 569 | 1,648,000 | 2,845 |
| 1983-06-16 | 559 | 565 | 550 | 554 | 437,000 | 2,770 |
| 1983-06-15 | 562 | 569 | 553 | 555 | 1,219,000 | 2,775 |
| 1983-06-14 | 545 | 565 | 540 | 560 | 802,000 | 2,800 |
| 1983-06-13 | 545 | 548 | 537 | 537 | 101,000 | 2,685 |
| 1983-06-11 | 540 | 540 | 530 | 540 | 139,000 | 2,700 |
| 1983-06-10 | 535 | 540 | 533 | 540 | 156,000 | 2,700 |
| 1983-06-09 | 535 | 540 | 530 | 537 | 146,000 | 2,685 |
| 1983-06-08 | 531 | 534 | 527 | 528 | 162,000 | 2,640 |
| 1983-06-07 | 540 | 540 | 531 | 531 | 254,000 | 2,655 |
| 1983-06-06 | 546 | 546 | 540 | 540 | 126,000 | 2,700 |
| 1983-06-04 | 537 | 539 | 535 | 536 | 188,000 | 2,680 |
| 1983-06-03 | 540 | 540 | 536 | 537 | 209,000 | 2,685 |
| 1983-06-02 | 549 | 549 | 540 | 540 | 246,000 | 2,700 |
| 1983-06-01 | 550 | 552 | 539 | 539 | 470,000 | 2,695 |
| 1983-05-31 | 560 | 560 | 550 | 552 | 144,000 | 2,760 |
| 1983-05-30 | 574 | 574 | 560 | 561 | 433,000 | 2,805 |
| 1983-05-28 | 571 | 577 | 571 | 572 | 1,321,000 | 2,860 |
| 1983-05-27 | 559 | 570 | 555 | 569 | 1,085,000 | 2,845 |
| 1983-05-26 | 551 | 555 | 550 | 555 | 472,000 | 2,775 |
| 1983-05-25 | 552 | 552 | 550 | 550 | 320,000 | 2,750 |
| 1983-05-24 | 555 | 557 | 550 | 550 | 694,000 | 2,750 |
| 1983-05-23 | 556 | 557 | 550 | 550 | 757,000 | 2,750 |
| 1983-05-20 | 560 | 565 | 551 | 551 | 3,158,000 | 2,755 |
| 1983-05-19 | 546 | 560 | 543 | 558 | 4,518,000 | 2,790 |
| 1983-05-18 | 528 | 539 | 526 | 537 | 1,034,000 | 2,685 |
| 1983-05-17 | 529 | 530 | 523 | 523 | 361,000 | 2,615 |
| 1983-05-16 | 533 | 540 | 526 | 528 | 662,000 | 2,640 |
| 1983-05-14 | 529 | 533 | 528 | 533 | 402,000 | 2,665 |
| 1983-05-13 | 520 | 533 | 520 | 525 | 831,000 | 2,625 |
| 1983-05-12 | 518 | 522 | 518 | 520 | 423,000 | 2,600 |
| 1983-05-11 | 522 | 524 | 516 | 516 | 331,000 | 2,580 |
| 1983-05-10 | 528 | 528 | 521 | 522 | 199,000 | 2,610 |
| 1983-05-09 | 520 | 527 | 520 | 526 | 135,000 | 2,630 |
| 1983-05-07 | 522 | 525 | 520 | 520 | 219,000 | 2,600 |
| 1983-05-06 | 524 | 525 | 522 | 522 | 265,000 | 2,610 |
| 1983-05-04 | 530 | 534 | 522 | 522 | 177,000 | 2,610 |
| 1983-05-02 | 540 | 540 | 531 | 531 | 380,000 | 2,655 |
| 1983-04-30 | 538 | 543 | 535 | 540 | 638,000 | 2,700 |
| 1983-04-28 | 529 | 539 | 521 | 535 | 873,000 | 2,675 |
| 1983-04-27 | 520 | 533 | 520 | 529 | 629,000 | 2,645 |
| 1983-04-26 | 515 | 523 | 515 | 521 | 268,000 | 2,605 |
| 1983-04-25 | 518 | 518 | 512 | 512 | 177,000 | 2,560 |
| 1983-04-23 | 510 | 517 | 510 | 510 | 109,000 | 2,550 |
| 1983-04-22 | 518 | 518 | 512 | 516 | 230,000 | 2,580 |
| 1983-04-21 | 519 | 519 | 515 | 516 | 210,000 | 2,580 |
| 1983-04-20 | 511 | 523 | 511 | 518 | 264,000 | 2,590 |
| 1983-04-19 | 512 | 512 | 509 | 510 | 143,000 | 2,550 |
| 1983-04-18 | 512 | 515 | 510 | 510 | 99,000 | 2,550 |
| 1983-04-15 | 511 | 514 | 509 | 512 | 203,000 | 2,560 |
| 1983-04-14 | 509 | 510 | 506 | 509 | 257,000 | 2,545 |
| 1983-04-13 | 510 | 510 | 508 | 509 | 108,000 | 2,545 |
| 1983-04-12 | 511 | 512 | 508 | 510 | 169,000 | 2,550 |
| 1983-04-11 | 509 | 513 | 507 | 508 | 200,000 | 2,540 |
| 1983-04-09 | 508 | 513 | 503 | 503 | 93,000 | 2,515 |
| 1983-04-08 | 512 | 515 | 506 | 506 | 172,000 | 2,530 |
| 1983-04-07 | 524 | 524 | 512 | 512 | 222,000 | 2,560 |
| 1983-04-06 | 516 | 523 | 516 | 522 | 127,000 | 2,610 |
| 1983-04-05 | 524 | 526 | 516 | 516 | 270,000 | 2,580 |
| 1983-04-04 | 526 | 530 | 524 | 524 | 314,000 | 2,620 |
| 1983-04-02 | 520 | 532 | 520 | 520 | 361,000 | 2,600 |
| 1983-04-01 | 517 | 525 | 517 | 519 | 128,000 | 2,595 |
| 1983-03-31 | 526 | 527 | 511 | 523 | 264,000 | 2,615 |
| 1983-03-30 | 533 | 534 | 526 | 526 | 309,000 | 2,630 |
| 1983-03-29 | 534 | 535 | 528 | 533 | 496,000 | 2,665 |
| 1983-03-28 | 525 | 553 | 521 | 538 | 1,096,000 | 2,690 |
| 1983-03-26 | 540 | 547 | 535 | 547 | 566,000 | 2,604.76 |
| 1983-03-25 | 547 | 547 | 531 | 545 | 459,000 | 2,595.24 |
| 1983-03-24 | 548 | 548 | 538 | 546 | 343,000 | 2,600 |
| 1983-03-23 | 550 | 556 | 545 | 546 | 889,000 | 2,600 |
| 1983-03-22 | 540 | 547 | 537 | 547 | 1,075,000 | 2,604.76 |
| 1983-03-18 | 540 | 540 | 531 | 534 | 365,000 | 2,542.86 |
| 1983-03-17 | 515 | 541 | 515 | 541 | 955,000 | 2,576.19 |
| 1983-03-16 | 513 | 516 | 510 | 511 | 243,000 | 2,433.33 |
| 1983-03-15 | 517 | 517 | 508 | 508 | 340,000 | 2,419.05 |
| 1983-03-14 | 515 | 517 | 512 | 512 | 130,000 | 2,438.10 |
| 1983-03-12 | 515 | 515 | 512 | 512 | 58,000 | 2,438.10 |
| 1983-03-11 | 518 | 519 | 512 | 512 | 84,000 | 2,438.10 |
| 1983-03-10 | 512 | 520 | 510 | 520 | 130,000 | 2,476.19 |
| 1983-03-09 | 511 | 514 | 511 | 513 | 85,000 | 2,442.86 |
| 1983-03-08 | 512 | 514 | 510 | 511 | 194,000 | 2,433.33 |
| 1983-03-07 | 519 | 519 | 510 | 510 | 136,000 | 2,428.57 |
| 1983-03-05 | 508 | 520 | 508 | 520 | 65,000 | 2,476.19 |
| 1983-03-04 | 526 | 526 | 510 | 510 | 138,000 | 2,428.57 |
| 1983-03-03 | 515 | 520 | 510 | 516 | 93,000 | 2,457.14 |
| 1983-03-02 | 502 | 515 | 502 | 505 | 276,000 | 2,404.76 |
| 1983-03-01 | 507 | 508 | 500 | 501 | 119,000 | 2,385.71 |
| 1983-02-28 | 505 | 507 | 505 | 507 | 24,000 | 2,414.29 |
| 1983-02-26 | 505 | 507 | 505 | 505 | 61,000 | 2,404.76 |
| 1983-02-25 | 505 | 514 | 504 | 505 | 182,000 | 2,404.76 |
| 1983-02-24 | 504 | 504 | 499 | 503 | 100,000 | 2,395.24 |
| 1983-02-23 | 505 | 508 | 492 | 504 | 141,000 | 2,400 |
| 1983-02-22 | 511 | 511 | 503 | 508 | 179,000 | 2,419.05 |
| 1983-02-21 | 521 | 521 | 505 | 505 | 110,000 | 2,404.76 |
| 1983-02-18 | 517 | 520 | 510 | 518 | 223,000 | 2,466.67 |
| 1983-02-17 | 529 | 529 | 515 | 515 | 253,000 | 2,452.38 |
| 1983-02-16 | 520 | 527 | 520 | 520 | 190,000 | 2,476.19 |
| 1983-02-15 | 538 | 538 | 525 | 526 | 457,000 | 2,504.76 |
| 1983-02-14 | 530 | 542 | 530 | 530 | 990,000 | 2,523.81 |
| 1983-02-12 | 532 | 533 | 527 | 527 | 257,000 | 2,509.52 |
| 1983-02-10 | 535 | 535 | 522 | 522 | 443,000 | 2,485.71 |
| 1983-02-09 | 529 | 532 | 521 | 530 | 475,000 | 2,523.81 |
| 1983-02-08 | 520 | 533 | 518 | 520 | 376,000 | 2,476.19 |
| 1983-02-07 | 520 | 528 | 516 | 516 | 363,000 | 2,457.14 |
| 1983-02-05 | 521 | 526 | 517 | 521 | 223,000 | 2,480.95 |
| 1983-02-04 | 522 | 530 | 521 | 521 | 414,000 | 2,480.95 |
| 1983-02-03 | 537 | 537 | 521 | 521 | 585,000 | 2,480.95 |
| 1983-02-02 | 510 | 543 | 506 | 539 | 963,000 | 2,566.67 |
| 1983-02-01 | 514 | 515 | 508 | 508 | 239,000 | 2,419.05 |
| 1983-01-31 | 501 | 515 | 501 | 510 | 487,000 | 2,428.57 |
| 1983-01-28 | 480 | 485 | 480 | 483 | 277,000 | 2,300 |
| 1983-01-27 | 490 | 490 | 481 | 481 | 330,000 | 2,290.48 |
| 1983-01-26 | 483 | 489 | 483 | 483 | 163,000 | 2,300 |
| 1983-01-25 | 485 | 487 | 483 | 483 | 102,000 | 2,300 |
| 1983-01-24 | 490 | 495 | 486 | 487 | 84,000 | 2,319.05 |
| 1983-01-22 | 488 | 488 | 486 | 488 | 266,000 | 2,323.81 |
| 1983-01-21 | 489 | 493 | 486 | 486 | 216,000 | 2,314.29 |
| 1983-01-20 | 494 | 496 | 488 | 488 | 180,000 | 2,323.81 |
| 1983-01-19 | 494 | 496 | 494 | 495 | 111,000 | 2,357.14 |
| 1983-01-18 | 498 | 500 | 492 | 496 | 73,000 | 2,361.90 |
| 1983-01-17 | 490 | 505 | 490 | 498 | 149,000 | 2,371.43 |
| 1983-01-14 | 495 | 495 | 486 | 486 | 158,000 | 2,314.29 |
| 1983-01-13 | 495 | 500 | 493 | 500 | 110,000 | 2,380.95 |
| 1983-01-12 | 500 | 505 | 485 | 491 | 129,000 | 2,338.10 |
| 1983-01-11 | 505 | 505 | 500 | 500 | 89,000 | 2,380.95 |
| 1983-01-10 | 507 | 515 | 500 | 505 | 107,000 | 2,404.76 |
| 1983-01-08 | 511 | 516 | 511 | 512 | 87,000 | 2,438.10 |
| 1983-01-07 | 510 | 515 | 510 | 515 | 127,000 | 2,452.38 |
| 1983-01-06 | 513 | 514 | 510 | 510 | 130,000 | 2,428.57 |
| 1983-01-05 | 513 | 522 | 513 | 515 | 20,000 | 2,452.38 |
| 1983-01-04 | 528 | 528 | 515 | 515 | 53,000 | 2,452.38 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
