5122 オカモト(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 | 321 | 321 | 318 | 319 | 79,000 | 1,519.05 |
| 1983-12-27 | 325 | 325 | 320 | 321 | 96,000 | 1,528.57 |
| 1983-12-26 | 323 | 325 | 320 | 325 | 72,000 | 1,547.62 |
| 1983-12-24 | 325 | 330 | 319 | 319 | 76,000 | 1,519.05 |
| 1983-12-23 | 318 | 320 | 315 | 319 | 90,000 | 1,519.05 |
| 1983-12-22 | 316 | 320 | 316 | 316 | 56,000 | 1,504.76 |
| 1983-12-21 | 312 | 320 | 312 | 315 | 81,000 | 1,500 |
| 1983-12-20 | 312 | 316 | 309 | 309 | 73,000 | 1,471.43 |
| 1983-12-19 | 307 | 308 | 307 | 307 | 47,000 | 1,461.90 |
| 1983-12-17 | 309 | 309 | 309 | 309 | 20,000 | 1,471.43 |
| 1983-12-16 | 310 | 310 | 306 | 307 | 88,000 | 1,461.90 |
| 1983-12-15 | 313 | 316 | 313 | 316 | 48,000 | 1,504.76 |
| 1983-12-14 | 315 | 315 | 311 | 311 | 67,000 | 1,480.95 |
| 1983-12-13 | 317 | 317 | 315 | 315 | 53,000 | 1,500 |
| 1983-12-12 | 315 | 319 | 315 | 316 | 37,000 | 1,504.76 |
| 1983-12-09 | 318 | 320 | 315 | 319 | 22,000 | 1,519.05 |
| 1983-12-08 | 311 | 313 | 311 | 313 | 23,000 | 1,490.48 |
| 1983-12-07 | 315 | 320 | 313 | 313 | 53,000 | 1,490.48 |
| 1983-12-06 | 320 | 320 | 316 | 320 | 61,000 | 1,523.81 |
| 1983-12-05 | 315 | 320 | 315 | 317 | 40,000 | 1,509.52 |
| 1983-12-03 | 311 | 311 | 310 | 310 | 100,000 | 1,476.19 |
| 1983-12-02 | 310 | 313 | 310 | 313 | 34,000 | 1,490.48 |
| 1983-12-01 | 311 | 311 | 310 | 310 | 132,000 | 1,476.19 |
| 1983-11-30 | 314 | 315 | 311 | 311 | 102,000 | 1,480.95 |
| 1983-11-29 | 312 | 313 | 311 | 313 | 48,000 | 1,490.48 |
| 1983-11-28 | 314 | 315 | 314 | 315 | 46,000 | 1,500 |
| 1983-11-26 | 317 | 317 | 310 | 310 | 46,000 | 1,476.19 |
| 1983-11-25 | 321 | 322 | 316 | 316 | 46,000 | 1,504.76 |
| 1983-11-24 | 324 | 325 | 322 | 322 | 34,000 | 1,533.33 |
| 1983-11-22 | 327 | 330 | 322 | 322 | 68,000 | 1,533.33 |
| 1983-11-21 | 331 | 331 | 327 | 327 | 56,000 | 1,557.14 |
| 1983-11-19 | 323 | 325 | 322 | 325 | 18,000 | 1,547.62 |
| 1983-11-18 | 324 | 328 | 321 | 321 | 161,000 | 1,528.57 |
| 1983-11-17 | 325 | 329 | 325 | 329 | 70,000 | 1,566.67 |
| 1983-11-16 | 328 | 330 | 325 | 325 | 83,000 | 1,547.62 |
| 1983-11-15 | 330 | 334 | 328 | 328 | 86,000 | 1,561.90 |
| 1983-11-14 | 321 | 325 | 321 | 325 | 25,000 | 1,547.62 |
| 1983-11-11 | 323 | 324 | 320 | 320 | 80,000 | 1,523.81 |
| 1983-11-10 | 329 | 334 | 322 | 322 | 49,000 | 1,533.33 |
| 1983-11-09 | 327 | 330 | 322 | 326 | 80,000 | 1,552.38 |
| 1983-11-08 | 334 | 335 | 325 | 326 | 66,000 | 1,552.38 |
| 1983-11-07 | 337 | 339 | 333 | 335 | 150,000 | 1,595.24 |
| 1983-11-05 | 335 | 339 | 334 | 337 | 170,000 | 1,604.76 |
| 1983-11-04 | 339 | 340 | 333 | 333 | 168,000 | 1,585.71 |
| 1983-11-02 | 339 | 340 | 335 | 339 | 340,000 | 1,614.29 |
| 1983-11-01 | 344 | 345 | 330 | 335 | 1,011,000 | 1,595.24 |
| 1983-10-31 | 327 | 343 | 327 | 340 | 1,337,000 | 1,619.05 |
| 1983-10-29 | 332 | 332 | 322 | 322 | 311,000 | 1,533.33 |
| 1983-10-28 | 320 | 337 | 320 | 337 | 819,000 | 1,604.76 |
| 1983-10-27 | 320 | 320 | 317 | 318 | 82,000 | 1,514.29 |
| 1983-10-26 | 323 | 323 | 317 | 317 | 57,000 | 1,509.52 |
| 1983-10-25 | 317 | 325 | 317 | 324 | 138,000 | 1,542.86 |
| 1983-10-24 | 317 | 320 | 317 | 317 | 42,000 | 1,509.52 |
| 1983-10-22 | 317 | 320 | 317 | 320 | 79,000 | 1,523.81 |
| 1983-10-21 | 322 | 322 | 313 | 314 | 98,000 | 1,495.24 |
| 1983-10-20 | 324 | 324 | 319 | 322 | 84,000 | 1,533.33 |
| 1983-10-19 | 311 | 325 | 310 | 325 | 142,000 | 1,547.62 |
| 1983-10-18 | 328 | 328 | 310 | 313 | 464,000 | 1,490.48 |
| 1983-10-17 | 308 | 329 | 308 | 329 | 703,000 | 1,566.67 |
| 1983-10-15 | 306 | 308 | 303 | 305 | 75,000 | 1,452.38 |
| 1983-10-14 | 314 | 314 | 308 | 310 | 172,000 | 1,476.19 |
| 1983-10-13 | 320 | 320 | 311 | 311 | 105,000 | 1,480.95 |
| 1983-10-12 | 315 | 320 | 315 | 320 | 66,000 | 1,523.81 |
| 1983-10-11 | 315 | 319 | 314 | 314 | 50,000 | 1,495.24 |
| 1983-10-07 | 318 | 319 | 313 | 314 | 39,000 | 1,495.24 |
| 1983-10-06 | 314 | 315 | 313 | 313 | 21,000 | 1,490.48 |
| 1983-10-05 | 317 | 320 | 313 | 313 | 52,000 | 1,490.48 |
| 1983-10-04 | 327 | 330 | 322 | 322 | 200,000 | 1,533.33 |
| 1983-10-03 | 317 | 327 | 316 | 326 | 242,000 | 1,552.38 |
| 1983-10-01 | 308 | 315 | 308 | 315 | 96,000 | 1,500 |
| 1983-09-30 | 312 | 312 | 307 | 307 | 62,000 | 1,461.90 |
| 1983-09-29 | 311 | 312 | 311 | 312 | 22,000 | 1,485.71 |
| 1983-09-28 | 313 | 313 | 310 | 311 | 178,000 | 1,480.95 |
| 1983-09-27 | 312 | 318 | 312 | 318 | 92,000 | 1,514.29 |
| 1983-09-26 | 318 | 318 | 310 | 310 | 77,000 | 1,476.19 |
| 1983-09-24 | 319 | 319 | 315 | 315 | 139,000 | 1,500 |
| 1983-09-22 | 316 | 319 | 311 | 311 | 340,000 | 1,480.95 |
| 1983-09-21 | 301 | 304 | 301 | 301 | 75,000 | 1,433.33 |
| 1983-09-20 | 302 | 304 | 300 | 301 | 35,000 | 1,433.33 |
| 1983-09-19 | 300 | 300 | 300 | 300 | 30,000 | 1,428.57 |
| 1983-09-17 | 300 | 301 | 300 | 300 | 91,000 | 1,428.57 |
| 1983-09-16 | 303 | 303 | 300 | 300 | 87,000 | 1,428.57 |
| 1983-09-14 | 303 | 303 | 303 | 303 | 11,000 | 1,442.86 |
| 1983-09-13 | 300 | 300 | 300 | 300 | 35,000 | 1,428.57 |
| 1983-09-12 | 300 | 303 | 299 | 300 | 35,000 | 1,428.57 |
| 1983-09-09 | 301 | 301 | 298 | 298 | 32,000 | 1,419.05 |
| 1983-09-08 | 300 | 300 | 298 | 298 | 116,000 | 1,419.05 |
| 1983-09-07 | 303 | 304 | 298 | 298 | 129,000 | 1,419.05 |
| 1983-09-06 | 300 | 300 | 299 | 300 | 50,000 | 1,428.57 |
| 1983-09-05 | 304 | 304 | 299 | 299 | 54,000 | 1,423.81 |
| 1983-09-03 | 300 | 300 | 299 | 299 | 33,000 | 1,423.81 |
| 1983-09-02 | 298 | 299 | 296 | 299 | 59,000 | 1,423.81 |
| 1983-09-01 | 300 | 304 | 298 | 298 | 48,000 | 1,419.05 |
| 1983-08-31 | 300 | 300 | 296 | 298 | 30,000 | 1,419.05 |
| 1983-08-30 | 296 | 300 | 295 | 300 | 39,000 | 1,428.57 |
| 1983-08-29 | 301 | 305 | 296 | 296 | 34,000 | 1,409.52 |
| 1983-08-27 | 300 | 305 | 300 | 300 | 11,000 | 1,428.57 |
| 1983-08-26 | 296 | 296 | 296 | 296 | 22,000 | 1,409.52 |
| 1983-08-25 | 296 | 297 | 296 | 297 | 15,000 | 1,414.29 |
| 1983-08-24 | 295 | 296 | 295 | 295 | 29,000 | 1,404.76 |
| 1983-08-23 | 295 | 297 | 295 | 295 | 38,000 | 1,404.76 |
| 1983-08-22 | 296 | 296 | 295 | 295 | 8,000 | 1,404.76 |
| 1983-08-20 | 305 | 305 | 295 | 295 | 33,000 | 1,404.76 |
| 1983-08-19 | 297 | 299 | 295 | 295 | 35,000 | 1,404.76 |
| 1983-08-18 | 301 | 301 | 298 | 298 | 22,000 | 1,419.05 |
| 1983-08-17 | 301 | 302 | 297 | 297 | 35,000 | 1,414.29 |
| 1983-08-16 | 300 | 300 | 298 | 299 | 18,000 | 1,423.81 |
| 1983-08-15 | 305 | 305 | 305 | 305 | 10,000 | 1,452.38 |
| 1983-08-12 | 303 | 303 | 297 | 297 | 24,000 | 1,414.29 |
| 1983-08-11 | 301 | 303 | 297 | 303 | 186,000 | 1,442.86 |
| 1983-08-10 | 301 | 301 | 297 | 297 | 28,000 | 1,414.29 |
| 1983-08-09 | 303 | 303 | 301 | 301 | 30,000 | 1,433.33 |
| 1983-08-08 | 305 | 307 | 300 | 304 | 56,000 | 1,447.62 |
| 1983-08-06 | 307 | 307 | 304 | 304 | 20,000 | 1,447.62 |
| 1983-08-05 | 307 | 310 | 306 | 306 | 62,000 | 1,457.14 |
| 1983-08-04 | 307 | 308 | 307 | 307 | 61,000 | 1,461.90 |
| 1983-08-03 | 307 | 310 | 307 | 310 | 36,000 | 1,476.19 |
| 1983-08-02 | 312 | 312 | 308 | 310 | 63,000 | 1,476.19 |
| 1983-08-01 | 308 | 313 | 308 | 313 | 69,000 | 1,490.48 |
| 1983-07-30 | 317 | 317 | 310 | 310 | 101,000 | 1,476.19 |
| 1983-07-29 | 309 | 320 | 309 | 315 | 243,000 | 1,500 |
| 1983-07-28 | 309 | 310 | 307 | 308 | 104,000 | 1,466.67 |
| 1983-07-27 | 309 | 310 | 306 | 309 | 118,000 | 1,471.43 |
| 1983-07-26 | 306 | 310 | 305 | 306 | 96,000 | 1,457.14 |
| 1983-07-25 | 308 | 308 | 306 | 306 | 10,000 | 1,457.14 |
| 1983-07-23 | 310 | 312 | 307 | 307 | 97,000 | 1,461.90 |
| 1983-07-22 | 306 | 309 | 306 | 308 | 63,000 | 1,466.67 |
| 1983-07-21 | 310 | 310 | 306 | 306 | 91,000 | 1,457.14 |
| 1983-07-20 | 310 | 312 | 305 | 305 | 47,000 | 1,452.38 |
| 1983-07-19 | 305 | 310 | 305 | 310 | 44,000 | 1,476.19 |
| 1983-07-18 | 305 | 310 | 301 | 305 | 52,000 | 1,452.38 |
| 1983-07-15 | 309 | 309 | 305 | 305 | 72,000 | 1,452.38 |
| 1983-07-14 | 309 | 310 | 307 | 309 | 61,000 | 1,471.43 |
| 1983-07-13 | 310 | 311 | 310 | 310 | 79,000 | 1,476.19 |
| 1983-07-12 | 310 | 310 | 309 | 310 | 21,000 | 1,476.19 |
| 1983-07-11 | 313 | 313 | 310 | 311 | 84,000 | 1,480.95 |
| 1983-07-09 | 310 | 313 | 310 | 313 | 104,000 | 1,490.48 |
| 1983-07-08 | 308 | 308 | 307 | 308 | 73,000 | 1,466.67 |
| 1983-07-07 | 306 | 310 | 306 | 308 | 78,000 | 1,466.67 |
| 1983-07-06 | 316 | 316 | 311 | 311 | 170,000 | 1,480.95 |
| 1983-07-05 | 316 | 319 | 312 | 316 | 288,000 | 1,504.76 |
| 1983-07-04 | 309 | 315 | 308 | 313 | 111,000 | 1,490.48 |
| 1983-07-02 | 305 | 309 | 301 | 308 | 48,000 | 1,466.67 |
| 1983-07-01 | 298 | 308 | 298 | 308 | 88,000 | 1,466.67 |
| 1983-06-30 | 301 | 305 | 301 | 301 | 41,000 | 1,433.33 |
| 1983-06-29 | 308 | 309 | 300 | 300 | 74,000 | 1,428.57 |
| 1983-06-28 | 300 | 308 | 300 | 307 | 59,000 | 1,461.90 |
| 1983-06-27 | 303 | 307 | 298 | 298 | 66,000 | 1,419.05 |
| 1983-06-25 | 305 | 308 | 298 | 298 | 68,000 | 1,419.05 |
| 1983-06-24 | 301 | 301 | 297 | 297 | 45,000 | 1,414.29 |
| 1983-06-23 | 297 | 300 | 296 | 297 | 218,000 | 1,414.29 |
| 1983-06-22 | 293 | 298 | 293 | 296 | 77,000 | 1,409.52 |
| 1983-06-21 | 295 | 300 | 294 | 294 | 87,000 | 1,400 |
| 1983-06-20 | 294 | 295 | 293 | 295 | 79,000 | 1,404.76 |
| 1983-06-17 | 300 | 300 | 292 | 295 | 122,000 | 1,404.76 |
| 1983-06-16 | 305 | 305 | 300 | 300 | 76,000 | 1,428.57 |
| 1983-06-15 | 305 | 310 | 304 | 305 | 86,000 | 1,452.38 |
| 1983-06-14 | 298 | 305 | 295 | 305 | 98,000 | 1,452.38 |
| 1983-06-13 | 294 | 298 | 293 | 293 | 301,000 | 1,395.24 |
| 1983-06-11 | 294 | 295 | 293 | 295 | 63,000 | 1,404.76 |
| 1983-06-10 | 301 | 301 | 291 | 292 | 101,000 | 1,390.48 |
| 1983-06-09 | 305 | 306 | 301 | 305 | 84,000 | 1,452.38 |
| 1983-06-08 | 307 | 310 | 305 | 307 | 117,000 | 1,461.90 |
| 1983-06-07 | 309 | 310 | 306 | 308 | 165,000 | 1,466.67 |
| 1983-06-06 | 304 | 307 | 301 | 305 | 50,000 | 1,452.38 |
| 1983-06-04 | 305 | 310 | 303 | 306 | 75,000 | 1,457.14 |
| 1983-06-03 | 305 | 307 | 305 | 307 | 113,000 | 1,461.90 |
| 1983-06-02 | 307 | 310 | 305 | 305 | 78,000 | 1,452.38 |
| 1983-06-01 | 307 | 310 | 305 | 305 | 331,000 | 1,452.38 |
| 1983-05-31 | 311 | 311 | 307 | 307 | 97,000 | 1,461.90 |
| 1983-05-30 | 305 | 315 | 305 | 306 | 349,000 | 1,457.14 |
| 1983-05-28 | 292 | 305 | 291 | 305 | 143,000 | 1,452.38 |
| 1983-05-27 | 296 | 296 | 285 | 285 | 110,000 | 1,357.14 |
| 1983-05-26 | 300 | 300 | 295 | 295 | 134,000 | 1,404.76 |
| 1983-05-25 | 305 | 305 | 297 | 298 | 86,000 | 1,419.05 |
| 1983-05-24 | 300 | 305 | 295 | 305 | 83,000 | 1,452.38 |
| 1983-05-23 | 305 | 305 | 296 | 296 | 110,000 | 1,409.52 |
| 1983-05-20 | 310 | 310 | 302 | 302 | 95,000 | 1,438.10 |
| 1983-05-19 | 306 | 310 | 302 | 305 | 70,000 | 1,452.38 |
| 1983-05-18 | 307 | 307 | 302 | 303 | 68,000 | 1,442.86 |
| 1983-05-17 | 302 | 307 | 302 | 307 | 104,000 | 1,461.90 |
| 1983-05-16 | 307 | 307 | 305 | 305 | 142,000 | 1,452.38 |
| 1983-05-14 | 306 | 307 | 306 | 307 | 87,000 | 1,461.90 |
| 1983-05-13 | 311 | 311 | 305 | 305 | 129,000 | 1,452.38 |
| 1983-05-12 | 313 | 314 | 311 | 311 | 107,000 | 1,480.95 |
| 1983-05-11 | 316 | 319 | 312 | 312 | 100,000 | 1,485.71 |
| 1983-05-10 | 316 | 321 | 314 | 314 | 149,000 | 1,495.24 |
| 1983-05-09 | 316 | 316 | 314 | 316 | 25,000 | 1,504.76 |
| 1983-05-07 | 314 | 314 | 311 | 311 | 85,000 | 1,480.95 |
| 1983-05-06 | 313 | 324 | 313 | 314 | 54,000 | 1,495.24 |
| 1983-05-04 | 321 | 321 | 312 | 312 | 104,000 | 1,485.71 |
| 1983-05-02 | 324 | 324 | 320 | 321 | 56,000 | 1,528.57 |
| 1983-04-30 | 328 | 330 | 324 | 329 | 90,000 | 1,566.67 |
| 1983-04-28 | 332 | 335 | 328 | 330 | 202,000 | 1,571.43 |
| 1983-04-27 | 326 | 338 | 326 | 332 | 320,000 | 1,580.95 |
| 1983-04-26 | 321 | 330 | 321 | 325 | 190,000 | 1,547.62 |
| 1983-04-25 | 330 | 331 | 320 | 325 | 206,000 | 1,547.62 |
| 1983-04-23 | 330 | 337 | 330 | 330 | 140,000 | 1,571.43 |
| 1983-04-22 | 342 | 343 | 335 | 335 | 706,000 | 1,595.24 |
| 1983-04-21 | 334 | 344 | 327 | 344 | 659,000 | 1,638.10 |
| 1983-04-20 | 339 | 344 | 335 | 339 | 1,181,000 | 1,614.29 |
| 1983-04-19 | 338 | 343 | 331 | 339 | 1,015,000 | 1,614.29 |
| 1983-04-18 | 329 | 345 | 325 | 337 | 1,754,000 | 1,604.76 |
| 1983-04-15 | 313 | 335 | 311 | 331 | 3,336,000 | 1,576.19 |
| 1983-04-14 | 298 | 309 | 298 | 308 | 1,278,000 | 1,466.67 |
| 1983-04-13 | 287 | 298 | 287 | 298 | 136,000 | 1,419.05 |
| 1983-04-12 | 284 | 284 | 278 | 278 | 60,000 | 1,323.81 |
| 1983-04-11 | 285 | 285 | 280 | 284 | 91,000 | 1,352.38 |
| 1983-04-09 | 287 | 290 | 285 | 287 | 53,000 | 1,366.67 |
| 1983-04-08 | 290 | 290 | 285 | 287 | 66,000 | 1,366.67 |
| 1983-04-07 | 290 | 290 | 280 | 280 | 36,000 | 1,333.33 |
| 1983-04-06 | 290 | 291 | 285 | 285 | 70,000 | 1,357.14 |
| 1983-04-05 | 295 | 295 | 290 | 290 | 87,000 | 1,380.95 |
| 1983-04-04 | 300 | 300 | 290 | 290 | 408,000 | 1,380.95 |
| 1983-04-02 | 286 | 300 | 285 | 295 | 624,000 | 1,404.76 |
| 1983-04-01 | 278 | 281 | 278 | 281 | 330,000 | 1,338.10 |
| 1983-03-31 | 279 | 280 | 279 | 279 | 17,000 | 1,328.57 |
| 1983-03-30 | 272 | 280 | 271 | 280 | 38,000 | 1,333.33 |
| 1983-03-29 | 271 | 272 | 270 | 272 | 54,000 | 1,295.24 |
| 1983-03-28 | 271 | 271 | 270 | 270 | 13,000 | 1,285.71 |
| 1983-03-26 | 274 | 274 | 268 | 268 | 40,000 | 1,276.19 |
| 1983-03-25 | 278 | 280 | 275 | 275 | 60,000 | 1,309.52 |
| 1983-03-24 | 280 | 280 | 275 | 278 | 120,000 | 1,323.81 |
| 1983-03-23 | 274 | 280 | 274 | 280 | 43,000 | 1,333.33 |
| 1983-03-22 | 280 | 280 | 275 | 278 | 87,000 | 1,323.81 |
| 1983-03-18 | 267 | 283 | 267 | 273 | 148,000 | 1,300 |
| 1983-03-17 | 267 | 267 | 266 | 267 | 36,000 | 1,271.43 |
| 1983-03-16 | 267 | 267 | 264 | 267 | 17,000 | 1,271.43 |
| 1983-03-15 | 267 | 267 | 263 | 263 | 22,000 | 1,252.38 |
| 1983-03-14 | 265 | 270 | 262 | 262 | 110,000 | 1,247.62 |
| 1983-03-12 | 265 | 265 | 264 | 265 | 17,000 | 1,261.90 |
| 1983-03-11 | 265 | 265 | 261 | 265 | 35,000 | 1,261.90 |
| 1983-03-10 | 260 | 265 | 260 | 265 | 18,000 | 1,261.90 |
| 1983-03-09 | 261 | 265 | 261 | 261 | 21,000 | 1,242.86 |
| 1983-03-08 | 263 | 263 | 260 | 261 | 29,000 | 1,242.86 |
| 1983-03-07 | 264 | 264 | 261 | 261 | 10,000 | 1,242.86 |
| 1983-03-05 | 260 | 264 | 260 | 260 | 60,000 | 1,238.10 |
| 1983-03-04 | 260 | 260 | 259 | 260 | 13,000 | 1,238.10 |
| 1983-03-03 | 259 | 260 | 259 | 260 | 45,000 | 1,238.10 |
| 1983-03-01 | 259 | 259 | 259 | 259 | 25,000 | 1,233.33 |
| 1983-02-28 | 262 | 262 | 258 | 258 | 8,000 | 1,228.57 |
| 1983-02-26 | 260 | 260 | 260 | 260 | 13,000 | 1,238.10 |
| 1983-02-25 | 258 | 260 | 258 | 258 | 34,000 | 1,228.57 |
| 1983-02-24 | 259 | 260 | 258 | 260 | 35,000 | 1,238.10 |
| 1983-02-23 | 259 | 260 | 258 | 260 | 19,000 | 1,238.10 |
| 1983-02-22 | 259 | 260 | 259 | 260 | 15,000 | 1,238.10 |
| 1983-02-21 | 265 | 265 | 260 | 260 | 47,000 | 1,238.10 |
| 1983-02-18 | 261 | 264 | 260 | 261 | 49,000 | 1,242.86 |
| 1983-02-17 | 261 | 261 | 260 | 260 | 39,000 | 1,238.10 |
| 1983-02-16 | 260 | 260 | 259 | 260 | 47,000 | 1,238.10 |
| 1983-02-15 | 260 | 260 | 258 | 260 | 42,000 | 1,238.10 |
| 1983-02-14 | 257 | 260 | 257 | 260 | 25,000 | 1,238.10 |
| 1983-02-12 | 260 | 260 | 258 | 260 | 27,000 | 1,238.10 |
| 1983-02-10 | 260 | 262 | 260 | 260 | 60,000 | 1,238.10 |
| 1983-02-09 | 261 | 261 | 260 | 260 | 12,000 | 1,238.10 |
| 1983-02-08 | 261 | 264 | 261 | 262 | 15,000 | 1,247.62 |
| 1983-02-07 | 265 | 265 | 260 | 262 | 27,000 | 1,247.62 |
| 1983-02-05 | 262 | 265 | 260 | 260 | 14,000 | 1,238.10 |
| 1983-02-04 | 262 | 262 | 260 | 260 | 16,000 | 1,238.10 |
| 1983-02-03 | 262 | 263 | 261 | 262 | 35,000 | 1,247.62 |
| 1983-02-02 | 262 | 269 | 262 | 263 | 39,000 | 1,252.38 |
| 1983-02-01 | 270 | 270 | 265 | 267 | 33,000 | 1,271.43 |
| 1983-01-31 | 257 | 270 | 257 | 270 | 29,000 | 1,285.71 |
| 1983-01-29 | 258 | 258 | 255 | 256 | 10,000 | 1,219.05 |
| 1983-01-28 | 252 | 258 | 252 | 258 | 39,000 | 1,228.57 |
| 1983-01-27 | 253 | 253 | 251 | 251 | 133,000 | 1,195.24 |
| 1983-01-26 | 257 | 257 | 254 | 254 | 50,000 | 1,209.52 |
| 1983-01-25 | 258 | 259 | 258 | 258 | 34,000 | 1,228.57 |
| 1983-01-24 | 260 | 262 | 258 | 258 | 15,000 | 1,228.57 |
| 1983-01-22 | 260 | 260 | 258 | 258 | 30,000 | 1,228.57 |
| 1983-01-21 | 261 | 265 | 259 | 259 | 44,000 | 1,233.33 |
| 1983-01-20 | 260 | 262 | 260 | 262 | 38,000 | 1,247.62 |
| 1983-01-19 | 259 | 260 | 259 | 260 | 32,000 | 1,238.10 |
| 1983-01-18 | 259 | 259 | 258 | 258 | 10,000 | 1,228.57 |
| 1983-01-17 | 260 | 261 | 258 | 258 | 68,000 | 1,228.57 |
| 1983-01-14 | 259 | 262 | 258 | 259 | 32,000 | 1,233.33 |
| 1983-01-13 | 258 | 262 | 258 | 258 | 32,000 | 1,228.57 |
| 1983-01-12 | 259 | 260 | 258 | 258 | 35,000 | 1,228.57 |
| 1983-01-11 | 259 | 259 | 259 | 259 | 35,000 | 1,233.33 |
| 1983-01-10 | 269 | 269 | 266 | 266 | 12,000 | 1,266.67 |
| 1983-01-08 | 278 | 278 | 270 | 270 | 95,000 | 1,285.71 |
| 1983-01-07 | 270 | 274 | 270 | 274 | 34,000 | 1,304.76 |
| 1983-01-06 | 260 | 260 | 259 | 259 | 30,000 | 1,233.33 |
| 1983-01-04 | 254 | 254 | 254 | 254 | 4,000 | 1,209.52 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
