5201 AGC(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 | 730 | 733 | 716 | 729 | 628,000 | 3,471.43 |
| 1983-12-27 | 730 | 732 | 721 | 725 | 453,000 | 3,452.38 |
| 1983-12-26 | 710 | 730 | 710 | 720 | 776,000 | 3,428.57 |
| 1983-12-24 | 700 | 720 | 695 | 720 | 196,000 | 3,428.57 |
| 1983-12-23 | 700 | 710 | 700 | 705 | 502,000 | 3,357.14 |
| 1983-12-22 | 713 | 720 | 708 | 710 | 1,080,000 | 3,380.95 |
| 1983-12-21 | 734 | 745 | 727 | 733 | 3,679,000 | 3,490.48 |
| 1983-12-20 | 692 | 733 | 692 | 729 | 5,128,000 | 3,471.43 |
| 1983-12-19 | 690 | 697 | 681 | 697 | 500,000 | 3,319.05 |
| 1983-12-17 | 700 | 700 | 692 | 697 | 914,000 | 3,319.05 |
| 1983-12-16 | 675 | 690 | 675 | 690 | 1,167,000 | 3,285.71 |
| 1983-12-15 | 676 | 680 | 675 | 678 | 320,000 | 3,228.57 |
| 1983-12-14 | 680 | 681 | 675 | 680 | 375,000 | 3,238.10 |
| 1983-12-13 | 680 | 680 | 675 | 678 | 510,000 | 3,228.57 |
| 1983-12-12 | 676 | 680 | 676 | 680 | 217,000 | 3,238.10 |
| 1983-12-09 | 682 | 682 | 675 | 680 | 311,000 | 3,238.10 |
| 1983-12-08 | 675 | 679 | 673 | 675 | 183,000 | 3,214.29 |
| 1983-12-07 | 679 | 679 | 670 | 675 | 410,000 | 3,214.29 |
| 1983-12-06 | 680 | 683 | 675 | 675 | 1,560,000 | 3,214.29 |
| 1983-12-05 | 670 | 679 | 668 | 674 | 949,000 | 3,209.52 |
| 1983-12-03 | 668 | 670 | 665 | 668 | 206,000 | 3,180.95 |
| 1983-12-02 | 664 | 665 | 660 | 665 | 523,000 | 3,166.67 |
| 1983-12-01 | 669 | 670 | 665 | 665 | 200,000 | 3,166.67 |
| 1983-11-30 | 670 | 675 | 665 | 669 | 399,000 | 3,185.71 |
| 1983-11-29 | 669 | 672 | 668 | 672 | 219,000 | 3,200 |
| 1983-11-28 | 670 | 670 | 666 | 666 | 182,000 | 3,171.43 |
| 1983-11-26 | 670 | 670 | 666 | 670 | 195,000 | 3,190.48 |
| 1983-11-25 | 670 | 670 | 666 | 670 | 322,000 | 3,190.48 |
| 1983-11-24 | 670 | 672 | 668 | 668 | 295,000 | 3,180.95 |
| 1983-11-22 | 674 | 676 | 668 | 668 | 627,000 | 3,180.95 |
| 1983-11-21 | 671 | 674 | 668 | 674 | 347,000 | 3,209.52 |
| 1983-11-19 | 671 | 672 | 666 | 670 | 469,000 | 3,190.48 |
| 1983-11-18 | 670 | 675 | 670 | 674 | 1,159,000 | 3,209.52 |
| 1983-11-17 | 678 | 678 | 665 | 669 | 1,086,000 | 3,185.71 |
| 1983-11-16 | 672 | 675 | 669 | 675 | 1,062,000 | 3,214.29 |
| 1983-11-15 | 665 | 680 | 662 | 669 | 1,829,000 | 3,185.71 |
| 1983-11-14 | 665 | 665 | 660 | 662 | 974,000 | 3,152.38 |
| 1983-11-11 | 648 | 660 | 648 | 657 | 837,000 | 3,128.57 |
| 1983-11-10 | 647 | 651 | 647 | 648 | 252,000 | 3,085.71 |
| 1983-11-09 | 651 | 655 | 641 | 647 | 302,000 | 3,080.95 |
| 1983-11-08 | 653 | 655 | 650 | 655 | 495,000 | 3,119.05 |
| 1983-11-07 | 655 | 655 | 650 | 650 | 262,000 | 3,095.24 |
| 1983-11-05 | 655 | 655 | 650 | 651 | 329,000 | 3,100 |
| 1983-11-04 | 660 | 660 | 656 | 657 | 850,000 | 3,128.57 |
| 1983-11-02 | 651 | 663 | 648 | 662 | 2,708,000 | 3,152.38 |
| 1983-11-01 | 640 | 655 | 640 | 653 | 1,686,000 | 3,109.52 |
| 1983-10-31 | 639 | 640 | 630 | 638 | 177,000 | 3,038.10 |
| 1983-10-29 | 630 | 639 | 630 | 639 | 42,000 | 3,042.86 |
| 1983-10-28 | 629 | 635 | 629 | 630 | 250,000 | 3,000 |
| 1983-10-27 | 630 | 630 | 626 | 628 | 107,000 | 2,990.48 |
| 1983-10-26 | 630 | 631 | 626 | 630 | 295,000 | 3,000 |
| 1983-10-25 | 630 | 631 | 630 | 630 | 193,000 | 3,000 |
| 1983-10-24 | 639 | 639 | 630 | 631 | 88,000 | 3,004.76 |
| 1983-10-22 | 635 | 640 | 630 | 631 | 480,000 | 3,004.76 |
| 1983-10-21 | 632 | 635 | 630 | 635 | 168,000 | 3,023.81 |
| 1983-10-20 | 635 | 635 | 626 | 632 | 110,000 | 3,009.52 |
| 1983-10-19 | 640 | 640 | 628 | 628 | 337,000 | 2,990.48 |
| 1983-10-18 | 630 | 650 | 630 | 641 | 886,000 | 3,052.38 |
| 1983-10-17 | 630 | 631 | 630 | 630 | 189,000 | 3,000 |
| 1983-10-15 | 629 | 640 | 628 | 630 | 218,000 | 3,000 |
| 1983-10-14 | 625 | 630 | 625 | 625 | 410,000 | 2,976.19 |
| 1983-10-13 | 647 | 647 | 630 | 630 | 189,000 | 3,000 |
| 1983-10-12 | 645 | 650 | 643 | 649 | 212,000 | 3,090.48 |
| 1983-10-11 | 654 | 656 | 643 | 650 | 1,181,000 | 3,095.24 |
| 1983-10-07 | 649 | 650 | 643 | 650 | 499,000 | 3,095.24 |
| 1983-10-06 | 643 | 650 | 643 | 650 | 472,000 | 3,095.24 |
| 1983-10-05 | 640 | 643 | 635 | 643 | 383,000 | 3,061.90 |
| 1983-10-04 | 640 | 643 | 640 | 640 | 128,000 | 3,047.62 |
| 1983-10-03 | 648 | 648 | 633 | 643 | 479,000 | 3,061.90 |
| 1983-10-01 | 640 | 650 | 630 | 648 | 1,057,000 | 3,085.71 |
| 1983-09-30 | 638 | 639 | 630 | 638 | 401,000 | 3,038.10 |
| 1983-09-29 | 639 | 642 | 630 | 639 | 1,236,000 | 3,042.86 |
| 1983-09-28 | 630 | 630 | 628 | 630 | 762,000 | 3,000 |
| 1983-09-27 | 630 | 637 | 630 | 634 | 1,348,000 | 3,019.05 |
| 1983-09-26 | 620 | 630 | 615 | 630 | 1,350,000 | 3,000 |
| 1983-09-24 | 618 | 620 | 610 | 620 | 452,000 | 2,952.38 |
| 1983-09-22 | 610 | 610 | 608 | 608 | 300,000 | 2,895.24 |
| 1983-09-21 | 610 | 610 | 600 | 610 | 296,000 | 2,904.76 |
| 1983-09-20 | 598 | 598 | 590 | 595 | 117,000 | 2,833.33 |
| 1983-09-19 | 595 | 595 | 585 | 585 | 52,000 | 2,785.71 |
| 1983-09-17 | 599 | 600 | 593 | 593 | 132,000 | 2,823.81 |
| 1983-09-16 | 597 | 600 | 595 | 599 | 200,000 | 2,852.38 |
| 1983-09-14 | 605 | 605 | 595 | 599 | 384,000 | 2,852.38 |
| 1983-09-13 | 598 | 601 | 598 | 599 | 128,000 | 2,852.38 |
| 1983-09-12 | 610 | 610 | 605 | 605 | 358,000 | 2,880.95 |
| 1983-09-09 | 600 | 605 | 596 | 605 | 136,000 | 2,880.95 |
| 1983-09-08 | 610 | 610 | 592 | 592 | 587,000 | 2,819.05 |
| 1983-09-07 | 610 | 615 | 605 | 607 | 698,000 | 2,890.48 |
| 1983-09-06 | 613 | 615 | 609 | 610 | 490,000 | 2,904.76 |
| 1983-09-05 | 610 | 615 | 608 | 615 | 390,000 | 2,928.57 |
| 1983-09-03 | 609 | 610 | 608 | 608 | 202,000 | 2,895.24 |
| 1983-09-02 | 620 | 620 | 605 | 608 | 610,000 | 2,895.24 |
| 1983-09-01 | 610 | 615 | 605 | 615 | 723,000 | 2,928.57 |
| 1983-08-31 | 610 | 610 | 600 | 600 | 730,000 | 2,857.14 |
| 1983-08-30 | 603 | 609 | 601 | 602 | 152,000 | 2,866.67 |
| 1983-08-29 | 614 | 614 | 601 | 609 | 193,000 | 2,900 |
| 1983-08-27 | 619 | 619 | 600 | 604 | 124,000 | 2,876.19 |
| 1983-08-26 | 620 | 620 | 612 | 615 | 186,000 | 2,928.57 |
| 1983-08-25 | 620 | 620 | 610 | 610 | 277,000 | 2,904.76 |
| 1983-08-24 | 625 | 625 | 610 | 610 | 396,000 | 2,904.76 |
| 1983-08-23 | 624 | 624 | 617 | 617 | 507,000 | 2,938.10 |
| 1983-08-22 | 615 | 621 | 610 | 617 | 466,000 | 2,938.10 |
| 1983-08-20 | 623 | 625 | 615 | 615 | 1,317,000 | 2,928.57 |
| 1983-08-19 | 606 | 617 | 600 | 617 | 1,799,000 | 2,938.10 |
| 1983-08-18 | 604 | 604 | 594 | 596 | 167,000 | 2,838.10 |
| 1983-08-17 | 602 | 604 | 595 | 604 | 551,000 | 2,876.19 |
| 1983-08-16 | 604 | 604 | 598 | 602 | 298,000 | 2,866.67 |
| 1983-08-15 | 595 | 604 | 595 | 604 | 428,000 | 2,876.19 |
| 1983-08-12 | 593 | 595 | 590 | 591 | 212,000 | 2,814.29 |
| 1983-08-11 | 593 | 597 | 591 | 597 | 217,000 | 2,842.86 |
| 1983-08-10 | 587 | 595 | 587 | 590 | 363,000 | 2,809.52 |
| 1983-08-09 | 597 | 597 | 585 | 587 | 436,000 | 2,795.24 |
| 1983-08-08 | 596 | 600 | 596 | 598 | 198,000 | 2,847.62 |
| 1983-08-06 | 598 | 598 | 596 | 596 | 105,000 | 2,838.10 |
| 1983-08-05 | 596 | 600 | 596 | 598 | 409,000 | 2,847.62 |
| 1983-08-04 | 600 | 605 | 591 | 596 | 311,000 | 2,838.10 |
| 1983-08-03 | 595 | 595 | 590 | 590 | 220,000 | 2,809.52 |
| 1983-08-02 | 595 | 599 | 595 | 596 | 236,000 | 2,838.10 |
| 1983-08-01 | 605 | 605 | 595 | 597 | 84,000 | 2,842.86 |
| 1983-07-30 | 599 | 600 | 595 | 596 | 170,000 | 2,838.10 |
| 1983-07-29 | 613 | 613 | 605 | 609 | 972,000 | 2,900 |
| 1983-07-28 | 604 | 613 | 597 | 607 | 1,456,000 | 2,890.48 |
| 1983-07-27 | 595 | 605 | 590 | 600 | 981,000 | 2,857.14 |
| 1983-07-26 | 585 | 595 | 577 | 590 | 357,000 | 2,809.52 |
| 1983-07-25 | 585 | 595 | 581 | 590 | 506,000 | 2,809.52 |
| 1983-07-23 | 577 | 585 | 577 | 580 | 152,000 | 2,761.90 |
| 1983-07-22 | 593 | 594 | 577 | 585 | 478,000 | 2,785.71 |
| 1983-07-21 | 577 | 598 | 577 | 595 | 472,000 | 2,833.33 |
| 1983-07-20 | 575 | 580 | 575 | 577 | 180,000 | 2,747.62 |
| 1983-07-19 | 580 | 582 | 573 | 575 | 200,000 | 2,738.10 |
| 1983-07-18 | 582 | 582 | 580 | 580 | 184,000 | 2,761.90 |
| 1983-07-15 | 583 | 583 | 579 | 581 | 370,000 | 2,766.67 |
| 1983-07-14 | 582 | 585 | 579 | 585 | 680,000 | 2,785.71 |
| 1983-07-13 | 588 | 590 | 582 | 582 | 218,000 | 2,771.43 |
| 1983-07-12 | 589 | 595 | 588 | 588 | 346,000 | 2,800 |
| 1983-07-11 | 581 | 590 | 581 | 588 | 152,000 | 2,800 |
| 1983-07-09 | 596 | 596 | 581 | 581 | 642,000 | 2,766.67 |
| 1983-07-08 | 595 | 599 | 595 | 596 | 136,000 | 2,838.10 |
| 1983-07-07 | 592 | 598 | 592 | 596 | 486,000 | 2,838.10 |
| 1983-07-06 | 581 | 601 | 581 | 591 | 709,000 | 2,814.29 |
| 1983-07-05 | 585 | 600 | 581 | 581 | 853,000 | 2,766.67 |
| 1983-07-04 | 591 | 605 | 585 | 590 | 365,000 | 2,809.52 |
| 1983-07-02 | 578 | 591 | 578 | 591 | 319,000 | 2,814.29 |
| 1983-07-01 | 575 | 580 | 575 | 578 | 142,000 | 2,752.38 |
| 1983-06-30 | 579 | 579 | 572 | 575 | 227,000 | 2,738.10 |
| 1983-06-29 | 584 | 584 | 572 | 572 | 273,000 | 2,723.81 |
| 1983-06-28 | 587 | 587 | 580 | 584 | 239,000 | 2,780.95 |
| 1983-06-27 | 590 | 590 | 580 | 587 | 306,000 | 2,795.24 |
| 1983-06-25 | 620 | 620 | 615 | 618 | 678,000 | 2,802.72 |
| 1983-06-24 | 613 | 621 | 610 | 621 | 856,000 | 2,816.33 |
| 1983-06-23 | 615 | 615 | 600 | 609 | 346,000 | 2,761.90 |
| 1983-06-22 | 617 | 635 | 611 | 617 | 2,701,000 | 2,798.19 |
| 1983-06-21 | 595 | 616 | 595 | 611 | 1,905,000 | 2,770.98 |
| 1983-06-20 | 595 | 597 | 591 | 595 | 419,000 | 2,698.41 |
| 1983-06-17 | 580 | 595 | 580 | 588 | 568,000 | 2,666.67 |
| 1983-06-16 | 577 | 580 | 577 | 579 | 418,000 | 2,625.85 |
| 1983-06-15 | 580 | 580 | 577 | 577 | 367,000 | 2,616.78 |
| 1983-06-14 | 580 | 583 | 576 | 576 | 482,000 | 2,612.24 |
| 1983-06-13 | 580 | 580 | 576 | 579 | 134,000 | 2,625.85 |
| 1983-06-11 | 572 | 580 | 572 | 576 | 55,000 | 2,612.24 |
| 1983-06-10 | 580 | 580 | 572 | 573 | 344,000 | 2,598.64 |
| 1983-06-09 | 575 | 580 | 573 | 580 | 107,000 | 2,630.39 |
| 1983-06-08 | 571 | 575 | 571 | 575 | 200,000 | 2,607.71 |
| 1983-06-07 | 575 | 578 | 573 | 573 | 242,000 | 2,598.64 |
| 1983-06-06 | 572 | 575 | 572 | 575 | 219,000 | 2,607.71 |
| 1983-06-04 | 578 | 578 | 571 | 572 | 375,000 | 2,594.10 |
| 1983-06-03 | 575 | 580 | 575 | 578 | 496,000 | 2,621.32 |
| 1983-06-02 | 580 | 580 | 575 | 575 | 271,000 | 2,607.71 |
| 1983-06-01 | 585 | 585 | 578 | 578 | 352,000 | 2,621.32 |
| 1983-05-31 | 580 | 580 | 575 | 576 | 90,000 | 2,612.24 |
| 1983-05-30 | 573 | 580 | 573 | 580 | 164,000 | 2,630.39 |
| 1983-05-28 | 576 | 580 | 573 | 573 | 65,000 | 2,598.64 |
| 1983-05-27 | 577 | 580 | 573 | 573 | 213,000 | 2,598.64 |
| 1983-05-26 | 580 | 580 | 575 | 575 | 175,000 | 2,607.71 |
| 1983-05-25 | 579 | 580 | 575 | 575 | 80,000 | 2,607.71 |
| 1983-05-24 | 571 | 573 | 571 | 572 | 69,000 | 2,594.10 |
| 1983-05-23 | 573 | 575 | 572 | 573 | 103,000 | 2,598.64 |
| 1983-05-20 | 578 | 580 | 573 | 573 | 215,000 | 2,598.64 |
| 1983-05-19 | 578 | 580 | 578 | 578 | 166,000 | 2,621.32 |
| 1983-05-18 | 578 | 579 | 578 | 578 | 85,000 | 2,621.32 |
| 1983-05-17 | 579 | 580 | 578 | 579 | 148,000 | 2,625.85 |
| 1983-05-16 | 578 | 580 | 578 | 579 | 133,000 | 2,625.85 |
| 1983-05-14 | 580 | 590 | 580 | 580 | 258,000 | 2,630.39 |
| 1983-05-13 | 578 | 580 | 578 | 578 | 63,000 | 2,621.32 |
| 1983-05-12 | 579 | 584 | 578 | 580 | 79,000 | 2,630.39 |
| 1983-05-11 | 576 | 585 | 576 | 578 | 163,000 | 2,621.32 |
| 1983-05-10 | 592 | 592 | 585 | 590 | 378,000 | 2,675.74 |
| 1983-05-09 | 596 | 599 | 575 | 580 | 235,000 | 2,630.39 |
| 1983-05-06 | 600 | 600 | 596 | 600 | 353,000 | 2,721.09 |
| 1983-05-04 | 595 | 600 | 585 | 600 | 947,000 | 2,721.09 |
| 1983-05-02 | 585 | 595 | 585 | 593 | 625,000 | 2,689.34 |
| 1983-04-30 | 590 | 595 | 586 | 586 | 144,000 | 2,657.60 |
| 1983-04-28 | 584 | 590 | 580 | 585 | 339,000 | 2,653.06 |
| 1983-04-27 | 573 | 590 | 573 | 584 | 127,000 | 2,648.53 |
| 1983-04-26 | 572 | 575 | 571 | 573 | 151,000 | 2,598.64 |
| 1983-04-25 | 574 | 574 | 571 | 572 | 104,000 | 2,594.10 |
| 1983-04-23 | 571 | 574 | 570 | 574 | 251,000 | 2,603.17 |
| 1983-04-22 | 579 | 579 | 571 | 571 | 128,000 | 2,589.57 |
| 1983-04-21 | 577 | 580 | 576 | 576 | 250,000 | 2,612.24 |
| 1983-04-20 | 585 | 585 | 571 | 578 | 845,000 | 2,621.32 |
| 1983-04-19 | 592 | 605 | 585 | 585 | 2,070,000 | 2,653.06 |
| 1983-04-18 | 583 | 594 | 583 | 592 | 1,529,000 | 2,684.81 |
| 1983-04-15 | 577 | 582 | 577 | 580 | 381,000 | 2,630.39 |
| 1983-04-14 | 572 | 585 | 571 | 577 | 127,000 | 2,616.78 |
| 1983-04-13 | 562 | 575 | 562 | 570 | 300,000 | 2,585.03 |
| 1983-04-12 | 562 | 565 | 562 | 562 | 242,000 | 2,548.75 |
| 1983-04-11 | 560 | 566 | 558 | 563 | 133,000 | 2,553.29 |
| 1983-04-09 | 558 | 562 | 558 | 560 | 80,000 | 2,539.68 |
| 1983-04-08 | 567 | 570 | 562 | 566 | 85,000 | 2,566.89 |
| 1983-04-07 | 573 | 573 | 570 | 570 | 147,000 | 2,585.03 |
| 1983-04-06 | 570 | 579 | 570 | 573 | 61,000 | 2,598.64 |
| 1983-04-05 | 566 | 580 | 565 | 565 | 269,000 | 2,562.36 |
| 1983-04-04 | 561 | 571 | 555 | 567 | 94,000 | 2,571.43 |
| 1983-04-02 | 577 | 579 | 570 | 571 | 130,000 | 2,589.57 |
| 1983-04-01 | 587 | 587 | 580 | 584 | 1,741,000 | 2,648.53 |
| 1983-03-31 | 591 | 591 | 585 | 587 | 203,000 | 2,662.13 |
| 1983-03-30 | 600 | 600 | 588 | 588 | 157,000 | 2,666.67 |
| 1983-03-29 | 600 | 604 | 598 | 600 | 1,038,000 | 2,721.09 |
| 1983-03-28 | 592 | 602 | 592 | 601 | 811,000 | 2,725.62 |
| 1983-03-26 | 588 | 593 | 586 | 592 | 368,000 | 2,684.81 |
| 1983-03-25 | 593 | 595 | 585 | 588 | 392,000 | 2,666.67 |
| 1983-03-24 | 601 | 604 | 589 | 593 | 1,355,000 | 2,689.34 |
| 1983-03-23 | 606 | 608 | 600 | 605 | 1,758,000 | 2,743.76 |
| 1983-03-22 | 588 | 598 | 587 | 596 | 2,167,000 | 2,702.95 |
| 1983-03-18 | 590 | 593 | 585 | 589 | 1,467,000 | 2,671.20 |
| 1983-03-17 | 585 | 593 | 580 | 590 | 2,647,000 | 2,675.74 |
| 1983-03-16 | 567 | 576 | 565 | 574 | 682,000 | 2,603.17 |
| 1983-03-15 | 562 | 571 | 562 | 567 | 768,000 | 2,571.43 |
| 1983-03-14 | 563 | 566 | 562 | 562 | 383,000 | 2,548.75 |
| 1983-03-12 | 563 | 566 | 560 | 561 | 135,000 | 2,544.22 |
| 1983-03-11 | 565 | 570 | 565 | 568 | 662,000 | 2,575.96 |
| 1983-03-10 | 566 | 570 | 566 | 566 | 445,000 | 2,566.89 |
| 1983-03-09 | 568 | 569 | 565 | 566 | 166,000 | 2,566.89 |
| 1983-03-08 | 575 | 579 | 570 | 571 | 1,529,000 | 2,589.57 |
| 1983-03-07 | 572 | 575 | 570 | 574 | 329,000 | 2,603.17 |
| 1983-03-05 | 566 | 569 | 561 | 567 | 131,000 | 2,571.43 |
| 1983-03-04 | 577 | 577 | 560 | 565 | 899,000 | 2,562.36 |
| 1983-03-03 | 566 | 580 | 566 | 577 | 2,392,000 | 2,616.78 |
| 1983-03-02 | 549 | 570 | 549 | 566 | 1,400,000 | 2,566.89 |
| 1983-03-01 | 543 | 545 | 539 | 539 | 572,000 | 2,444.44 |
| 1983-02-28 | 533 | 547 | 533 | 543 | 185,000 | 2,462.58 |
| 1983-02-26 | 545 | 545 | 538 | 543 | 310,000 | 2,462.58 |
| 1983-02-25 | 538 | 546 | 532 | 545 | 1,186,000 | 2,471.66 |
| 1983-02-24 | 512 | 536 | 510 | 536 | 1,334,000 | 2,430.84 |
| 1983-02-23 | 515 | 515 | 509 | 510 | 198,000 | 2,312.93 |
| 1983-02-22 | 522 | 522 | 515 | 515 | 157,000 | 2,335.60 |
| 1983-02-21 | 524 | 525 | 522 | 522 | 317,000 | 2,367.35 |
| 1983-02-18 | 521 | 526 | 521 | 523 | 494,000 | 2,371.88 |
| 1983-02-17 | 521 | 526 | 520 | 521 | 265,000 | 2,362.81 |
| 1983-02-16 | 516 | 521 | 515 | 520 | 237,000 | 2,358.28 |
| 1983-02-15 | 515 | 525 | 513 | 519 | 155,000 | 2,353.74 |
| 1983-02-14 | 514 | 514 | 510 | 511 | 103,000 | 2,317.46 |
| 1983-02-12 | 512 | 514 | 512 | 514 | 152,000 | 2,331.07 |
| 1983-02-10 | 510 | 512 | 510 | 512 | 349,000 | 2,322 |
| 1983-02-09 | 510 | 512 | 508 | 509 | 472,000 | 2,308.39 |
| 1983-02-08 | 511 | 514 | 510 | 510 | 69,000 | 2,312.93 |
| 1983-02-07 | 515 | 515 | 511 | 511 | 56,000 | 2,317.46 |
| 1983-02-05 | 511 | 511 | 511 | 511 | 44,000 | 2,317.46 |
| 1983-02-04 | 510 | 515 | 510 | 511 | 120,000 | 2,317.46 |
| 1983-02-03 | 511 | 519 | 511 | 511 | 83,000 | 2,317.46 |
| 1983-02-02 | 510 | 525 | 510 | 515 | 276,000 | 2,335.60 |
| 1983-02-01 | 505 | 515 | 505 | 507 | 103,000 | 2,299.32 |
| 1983-01-31 | 504 | 510 | 503 | 505 | 151,000 | 2,290.25 |
| 1983-01-29 | 505 | 505 | 503 | 503 | 387,000 | 2,281.18 |
| 1983-01-28 | 502 | 510 | 502 | 503 | 172,000 | 2,281.18 |
| 1983-01-27 | 510 | 510 | 502 | 502 | 910,000 | 2,276.64 |
| 1983-01-26 | 502 | 515 | 502 | 509 | 38,000 | 2,308.39 |
| 1983-01-25 | 500 | 505 | 500 | 502 | 101,000 | 2,276.64 |
| 1983-01-24 | 510 | 515 | 510 | 510 | 205,000 | 2,312.93 |
| 1983-01-22 | 515 | 516 | 513 | 513 | 134,000 | 2,326.53 |
| 1983-01-21 | 520 | 520 | 515 | 518 | 60,000 | 2,349.21 |
| 1983-01-20 | 520 | 520 | 510 | 515 | 101,000 | 2,335.60 |
| 1983-01-19 | 515 | 520 | 510 | 510 | 179,000 | 2,312.93 |
| 1983-01-18 | 525 | 530 | 515 | 515 | 226,000 | 2,335.60 |
| 1983-01-17 | 537 | 537 | 530 | 530 | 105,000 | 2,403.63 |
| 1983-01-14 | 535 | 535 | 525 | 530 | 247,000 | 2,403.63 |
| 1983-01-13 | 533 | 537 | 533 | 535 | 579,000 | 2,426.30 |
| 1983-01-12 | 537 | 538 | 530 | 530 | 215,000 | 2,403.63 |
| 1983-01-11 | 537 | 540 | 537 | 537 | 150,000 | 2,435.37 |
| 1983-01-10 | 538 | 540 | 537 | 537 | 196,000 | 2,435.37 |
| 1983-01-08 | 539 | 540 | 537 | 537 | 166,000 | 2,435.37 |
| 1983-01-07 | 540 | 540 | 535 | 538 | 317,000 | 2,439.91 |
| 1983-01-06 | 535 | 550 | 534 | 543 | 496,000 | 2,462.58 |
| 1983-01-05 | 524 | 536 | 524 | 533 | 103,000 | 2,417.23 |
| 1983-01-04 | 526 | 530 | 523 | 523 | 37,000 | 2,371.88 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株
