5210 日本山村硝子(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 | 541 | 548 | 540 | 540 | 55,000 | 4,472.05 |
| 1983-12-27 | 575 | 575 | 549 | 560 | 54,000 | 4,637.68 |
| 1983-12-26 | 565 | 565 | 555 | 565 | 106,000 | 4,679.09 |
| 1983-12-24 | 589 | 610 | 589 | 610 | 106,000 | 4,592.51 |
| 1983-12-23 | 590 | 594 | 586 | 592 | 72,000 | 4,456.99 |
| 1983-12-22 | 591 | 599 | 586 | 591 | 65,000 | 4,449.46 |
| 1983-12-21 | 603 | 610 | 595 | 596 | 87,000 | 4,487.11 |
| 1983-12-20 | 620 | 620 | 603 | 611 | 94,000 | 4,600.04 |
| 1983-12-19 | 599 | 630 | 595 | 630 | 226,000 | 4,743.08 |
| 1983-12-17 | 583 | 619 | 583 | 619 | 310,000 | 4,660.27 |
| 1983-12-16 | 585 | 590 | 580 | 580 | 171,000 | 4,366.65 |
| 1983-12-15 | 579 | 585 | 579 | 585 | 78,000 | 4,404.29 |
| 1983-12-14 | 585 | 588 | 575 | 575 | 101,000 | 4,329 |
| 1983-12-13 | 590 | 594 | 580 | 585 | 45,000 | 4,404.29 |
| 1983-12-12 | 585 | 594 | 584 | 590 | 77,000 | 4,441.94 |
| 1983-12-09 | 595 | 595 | 576 | 585 | 91,000 | 4,404.29 |
| 1983-12-08 | 600 | 607 | 590 | 590 | 411,000 | 4,441.94 |
| 1983-12-07 | 586 | 598 | 581 | 595 | 335,000 | 4,479.58 |
| 1983-12-06 | 578 | 585 | 576 | 576 | 108,000 | 4,336.53 |
| 1983-12-05 | 574 | 580 | 570 | 576 | 113,000 | 4,336.53 |
| 1983-12-03 | 588 | 589 | 579 | 580 | 140,000 | 4,366.65 |
| 1983-12-02 | 583 | 590 | 573 | 585 | 273,000 | 4,404.29 |
| 1983-12-01 | 560 | 583 | 555 | 583 | 418,000 | 4,389.23 |
| 1983-11-30 | 550 | 550 | 541 | 541 | 93,000 | 4,073.03 |
| 1983-11-29 | 557 | 557 | 545 | 545 | 125,000 | 4,103.14 |
| 1983-11-28 | 555 | 563 | 550 | 557 | 157,000 | 4,193.49 |
| 1983-11-26 | 549 | 560 | 545 | 546 | 68,000 | 4,110.67 |
| 1983-11-25 | 549 | 550 | 540 | 545 | 76,000 | 4,103.14 |
| 1983-11-24 | 560 | 560 | 545 | 550 | 151,000 | 4,140.79 |
| 1983-11-22 | 546 | 560 | 546 | 553 | 387,000 | 4,163.37 |
| 1983-11-21 | 539 | 545 | 531 | 545 | 98,000 | 4,103.14 |
| 1983-11-19 | 538 | 538 | 530 | 535 | 87,000 | 4,027.86 |
| 1983-11-18 | 525 | 545 | 525 | 530 | 259,000 | 3,990.21 |
| 1983-11-17 | 515 | 525 | 511 | 521 | 128,000 | 3,922.45 |
| 1983-11-16 | 500 | 525 | 496 | 525 | 191,000 | 3,952.57 |
| 1983-11-15 | 495 | 495 | 490 | 495 | 40,000 | 3,726.71 |
| 1983-11-14 | 490 | 498 | 490 | 490 | 41,000 | 3,689.06 |
| 1983-11-11 | 496 | 500 | 494 | 500 | 58,000 | 3,764.35 |
| 1983-11-10 | 495 | 503 | 486 | 486 | 87,000 | 3,658.95 |
| 1983-11-09 | 495 | 495 | 490 | 490 | 21,000 | 3,689.06 |
| 1983-11-08 | 503 | 510 | 502 | 503 | 64,000 | 3,786.94 |
| 1983-11-07 | 489 | 500 | 488 | 498 | 68,000 | 3,749.29 |
| 1983-11-05 | 495 | 495 | 491 | 491 | 21,000 | 3,696.59 |
| 1983-11-04 | 499 | 499 | 495 | 495 | 45,000 | 3,726.71 |
| 1983-11-02 | 500 | 509 | 500 | 501 | 51,000 | 3,771.88 |
| 1983-11-01 | 500 | 510 | 498 | 510 | 130,000 | 3,839.64 |
| 1983-10-31 | 465 | 470 | 465 | 470 | 7,000 | 3,538.49 |
| 1983-10-29 | 462 | 464 | 462 | 464 | 20,000 | 3,493.32 |
| 1983-10-28 | 469 | 470 | 461 | 461 | 62,000 | 3,470.73 |
| 1983-10-27 | 470 | 472 | 466 | 470 | 43,000 | 3,538.49 |
| 1983-10-26 | 475 | 475 | 462 | 465 | 46,000 | 3,500.85 |
| 1983-10-25 | 480 | 480 | 475 | 475 | 30,000 | 3,576.13 |
| 1983-10-24 | 485 | 485 | 475 | 480 | 45,000 | 3,613.78 |
| 1983-10-21 | 481 | 482 | 480 | 480 | 21,000 | 3,613.78 |
| 1983-10-20 | 481 | 482 | 480 | 480 | 13,000 | 3,613.78 |
| 1983-10-19 | 481 | 482 | 481 | 482 | 9,000 | 3,628.83 |
| 1983-10-18 | 480 | 480 | 480 | 480 | 11,000 | 3,613.78 |
| 1983-10-17 | 479 | 480 | 475 | 475 | 144,000 | 3,576.13 |
| 1983-10-14 | 500 | 505 | 499 | 499 | 163,000 | 3,756.82 |
| 1983-10-13 | 511 | 511 | 500 | 510 | 173,000 | 3,839.64 |
| 1983-10-12 | 510 | 510 | 499 | 505 | 65,000 | 3,802 |
| 1983-10-11 | 500 | 514 | 500 | 512 | 88,000 | 3,854.70 |
| 1983-10-07 | 523 | 523 | 515 | 516 | 227,000 | 3,884.81 |
| 1983-10-06 | 525 | 525 | 510 | 522 | 167,000 | 3,929.98 |
| 1983-10-05 | 495 | 519 | 495 | 519 | 257,000 | 3,907.40 |
| 1983-10-04 | 495 | 498 | 495 | 495 | 321,000 | 3,726.71 |
| 1983-10-03 | 489 | 510 | 489 | 499 | 183,000 | 3,756.82 |
| 1983-10-01 | 486 | 495 | 486 | 486 | 43,000 | 3,658.95 |
| 1983-09-30 | 479 | 485 | 476 | 485 | 70,000 | 3,651.42 |
| 1983-09-29 | 480 | 480 | 474 | 475 | 70,000 | 3,576.13 |
| 1983-09-28 | 475 | 479 | 471 | 479 | 33,000 | 3,606.25 |
| 1983-09-27 | 480 | 480 | 474 | 474 | 14,000 | 3,568.61 |
| 1983-09-26 | 480 | 481 | 479 | 480 | 32,000 | 3,613.78 |
| 1983-09-24 | 485 | 485 | 480 | 480 | 19,000 | 3,613.78 |
| 1983-09-22 | 490 | 490 | 485 | 485 | 19,000 | 3,651.42 |
| 1983-09-21 | 491 | 500 | 491 | 500 | 4,000 | 3,764.35 |
| 1983-09-19 | 500 | 500 | 490 | 491 | 42,000 | 3,696.59 |
| 1983-09-17 | 505 | 505 | 495 | 495 | 25,000 | 3,726.71 |
| 1983-09-16 | 500 | 505 | 500 | 505 | 54,000 | 3,802 |
| 1983-09-14 | 495 | 510 | 495 | 500 | 42,000 | 3,764.35 |
| 1983-09-13 | 495 | 515 | 493 | 515 | 25,000 | 3,877.28 |
| 1983-09-12 | 498 | 508 | 498 | 500 | 8,000 | 3,764.35 |
| 1983-09-09 | 517 | 518 | 498 | 500 | 32,000 | 3,764.35 |
| 1983-09-08 | 506 | 518 | 498 | 518 | 103,000 | 3,899.87 |
| 1983-09-07 | 505 | 505 | 505 | 505 | 12,000 | 3,802 |
| 1983-09-06 | 511 | 515 | 506 | 506 | 61,000 | 3,809.52 |
| 1983-09-05 | 510 | 510 | 506 | 510 | 17,000 | 3,839.64 |
| 1983-09-03 | 509 | 520 | 495 | 500 | 81,000 | 3,764.35 |
| 1983-09-02 | 490 | 520 | 490 | 519 | 256,000 | 3,907.40 |
| 1983-09-01 | 498 | 498 | 486 | 490 | 139,000 | 3,689.06 |
| 1983-08-31 | 496 | 509 | 496 | 499 | 111,000 | 3,756.82 |
| 1983-08-30 | 500 | 510 | 496 | 497 | 161,000 | 3,741.77 |
| 1983-08-29 | 519 | 519 | 500 | 500 | 53,000 | 3,764.35 |
| 1983-08-27 | 519 | 520 | 509 | 519 | 62,000 | 3,907.40 |
| 1983-08-26 | 512 | 519 | 505 | 509 | 127,000 | 3,832.11 |
| 1983-08-25 | 542 | 554 | 542 | 542 | 134,000 | 4,080.56 |
| 1983-08-24 | 564 | 565 | 545 | 545 | 143,000 | 4,103.14 |
| 1983-08-23 | 550 | 560 | 549 | 559 | 150,000 | 4,208.54 |
| 1983-08-22 | 560 | 560 | 547 | 549 | 35,000 | 4,133.26 |
| 1983-08-20 | 555 | 565 | 549 | 565 | 78,000 | 4,253.72 |
| 1983-08-19 | 565 | 567 | 550 | 558 | 270,000 | 4,201.02 |
| 1983-08-18 | 540 | 570 | 538 | 565 | 268,000 | 4,253.72 |
| 1983-08-17 | 535 | 544 | 534 | 537 | 95,000 | 4,042.91 |
| 1983-08-16 | 551 | 552 | 543 | 545 | 170,000 | 4,103.14 |
| 1983-08-15 | 551 | 562 | 548 | 552 | 124,000 | 4,155.84 |
| 1983-08-12 | 573 | 580 | 550 | 554 | 380,000 | 4,170.90 |
| 1983-08-11 | 557 | 575 | 552 | 563 | 651,000 | 4,238.66 |
| 1983-08-10 | 539 | 564 | 535 | 547 | 468,000 | 4,118.20 |
| 1983-08-09 | 545 | 546 | 531 | 535 | 269,000 | 4,027.86 |
| 1983-08-08 | 540 | 566 | 540 | 548 | 1,015,000 | 4,125.73 |
| 1983-08-06 | 509 | 530 | 509 | 530 | 276,000 | 3,990.21 |
| 1983-08-05 | 519 | 519 | 510 | 510 | 192,000 | 3,839.64 |
| 1983-08-04 | 510 | 523 | 510 | 519 | 237,000 | 3,907.40 |
| 1983-08-03 | 501 | 534 | 501 | 514 | 504,000 | 3,869.75 |
| 1983-08-02 | 487 | 497 | 483 | 496 | 217,000 | 3,734.24 |
| 1983-08-01 | 495 | 500 | 485 | 490 | 133,000 | 3,689.06 |
| 1983-07-30 | 499 | 500 | 492 | 500 | 251,000 | 3,764.35 |
| 1983-07-29 | 508 | 530 | 500 | 500 | 727,000 | 3,764.35 |
| 1983-07-28 | 465 | 535 | 465 | 520 | 927,000 | 3,914.93 |
| 1983-07-27 | 460 | 465 | 455 | 460 | 124,000 | 3,463.20 |
| 1983-07-26 | 452 | 460 | 452 | 460 | 86,000 | 3,463.20 |
| 1983-07-25 | 442 | 453 | 442 | 453 | 51,000 | 3,410.50 |
| 1983-07-23 | 441 | 447 | 440 | 441 | 53,000 | 3,320.16 |
| 1983-07-22 | 453 | 454 | 449 | 449 | 32,000 | 3,380.39 |
| 1983-07-21 | 460 | 460 | 450 | 450 | 71,000 | 3,387.92 |
| 1983-07-20 | 462 | 463 | 452 | 462 | 200,000 | 3,478.26 |
| 1983-07-19 | 440 | 465 | 438 | 465 | 113,000 | 3,500.85 |
| 1983-07-18 | 432 | 445 | 431 | 440 | 57,000 | 3,312.63 |
| 1983-07-15 | 440 | 440 | 432 | 432 | 94,000 | 3,252.40 |
| 1983-07-14 | 443 | 445 | 436 | 440 | 127,000 | 3,312.63 |
| 1983-07-13 | 440 | 445 | 438 | 445 | 27,000 | 3,350.27 |
| 1983-07-12 | 447 | 447 | 431 | 435 | 98,000 | 3,274.99 |
| 1983-07-11 | 452 | 452 | 445 | 448 | 42,000 | 3,372.86 |
| 1983-07-09 | 455 | 455 | 445 | 450 | 75,000 | 3,387.92 |
| 1983-07-08 | 458 | 458 | 450 | 450 | 140,000 | 3,387.92 |
| 1983-07-07 | 464 | 468 | 459 | 459 | 63,000 | 3,455.67 |
| 1983-07-06 | 470 | 470 | 467 | 469 | 52,000 | 3,530.96 |
| 1983-07-05 | 471 | 480 | 471 | 472 | 101,000 | 3,553.55 |
| 1983-07-04 | 490 | 490 | 481 | 486 | 260,000 | 3,658.95 |
| 1983-07-02 | 475 | 490 | 475 | 485 | 283,000 | 3,651.42 |
| 1983-07-01 | 470 | 474 | 470 | 470 | 211,000 | 3,538.49 |
| 1983-06-30 | 475 | 482 | 470 | 475 | 269,000 | 3,576.13 |
| 1983-06-29 | 450 | 455 | 450 | 450 | 44,000 | 3,387.92 |
| 1983-06-28 | 460 | 465 | 460 | 465 | 23,000 | 3,500.85 |
| 1983-06-27 | 444 | 450 | 444 | 450 | 8,000 | 3,387.92 |
| 1983-06-25 | 446 | 449 | 446 | 449 | 28,000 | 3,380.39 |
| 1983-06-24 | 453 | 455 | 446 | 446 | 49,000 | 3,357.80 |
| 1983-06-23 | 452 | 457 | 450 | 450 | 94,000 | 3,387.92 |
| 1983-06-22 | 445 | 455 | 445 | 447 | 118,000 | 3,365.33 |
| 1983-06-21 | 455 | 470 | 455 | 470 | 221,000 | 3,538.49 |
| 1983-06-20 | 435 | 453 | 433 | 452 | 191,000 | 3,402.97 |
| 1983-06-17 | 440 | 440 | 430 | 431 | 68,000 | 3,244.87 |
| 1983-06-16 | 446 | 447 | 435 | 436 | 84,000 | 3,282.51 |
| 1983-06-15 | 446 | 448 | 446 | 446 | 27,000 | 3,357.80 |
| 1983-06-14 | 450 | 455 | 446 | 450 | 54,000 | 3,387.92 |
| 1983-06-13 | 450 | 450 | 445 | 450 | 25,000 | 3,387.92 |
| 1983-06-10 | 440 | 444 | 440 | 440 | 38,000 | 3,312.63 |
| 1983-06-09 | 439 | 444 | 438 | 438 | 49,000 | 3,297.57 |
| 1983-06-08 | 441 | 445 | 440 | 442 | 62,000 | 3,327.69 |
| 1983-06-07 | 450 | 450 | 445 | 450 | 144,000 | 3,387.92 |
| 1983-06-06 | 461 | 464 | 450 | 450 | 38,000 | 3,387.92 |
| 1983-06-04 | 466 | 468 | 465 | 466 | 64,000 | 3,508.38 |
| 1983-06-03 | 449 | 465 | 449 | 465 | 216,000 | 3,500.85 |
| 1983-06-02 | 448 | 466 | 448 | 452 | 240,000 | 3,402.97 |
| 1983-06-01 | 459 | 459 | 445 | 453 | 214,000 | 3,410.50 |
| 1983-05-31 | 468 | 470 | 460 | 468 | 98,000 | 3,523.43 |
| 1983-05-30 | 470 | 475 | 465 | 470 | 91,000 | 3,538.49 |
| 1983-05-28 | 475 | 480 | 465 | 465 | 383,000 | 3,500.85 |
| 1983-05-27 | 466 | 490 | 463 | 475 | 521,000 | 3,576.13 |
| 1983-05-26 | 485 | 490 | 475 | 475 | 1,135,000 | 3,576.13 |
| 1983-05-25 | 428 | 455 | 428 | 430 | 1,222,000 | 3,237.34 |
| 1983-05-24 | 412 | 430 | 412 | 428 | 611,000 | 3,222.28 |
| 1983-05-23 | 414 | 414 | 404 | 409 | 298,000 | 3,079.24 |
| 1983-05-20 | 415 | 430 | 415 | 423 | 664,000 | 3,184.64 |
| 1983-05-19 | 405 | 415 | 405 | 415 | 246,000 | 3,124.41 |
| 1983-05-18 | 400 | 410 | 400 | 408 | 160,000 | 3,071.71 |
| 1983-05-17 | 406 | 406 | 400 | 404 | 58,000 | 3,041.60 |
| 1983-05-16 | 410 | 410 | 396 | 396 | 64,000 | 2,981.37 |
| 1983-05-14 | 409 | 410 | 409 | 410 | 31,000 | 3,086.77 |
| 1983-05-13 | 410 | 410 | 409 | 409 | 86,000 | 3,079.24 |
| 1983-05-12 | 395 | 405 | 395 | 405 | 105,000 | 3,049.12 |
| 1983-05-11 | 412 | 412 | 396 | 410 | 192,000 | 3,086.77 |
| 1983-05-10 | 421 | 422 | 415 | 415 | 332,000 | 3,124.41 |
| 1983-05-09 | 420 | 423 | 415 | 423 | 107,000 | 3,184.64 |
| 1983-05-07 | 415 | 415 | 410 | 411 | 334,000 | 3,094.30 |
| 1983-05-06 | 425 | 429 | 415 | 424 | 196,000 | 3,192.17 |
| 1983-05-04 | 404 | 445 | 404 | 436 | 353,000 | 3,282.51 |
| 1983-05-02 | 399 | 405 | 396 | 405 | 125,000 | 3,049.12 |
| 1983-04-30 | 375 | 400 | 375 | 400 | 425,000 | 3,011.48 |
| 1983-04-28 | 380 | 381 | 378 | 378 | 40,000 | 2,845.85 |
| 1983-04-27 | 376 | 376 | 376 | 376 | 60,000 | 2,830.79 |
| 1983-04-26 | 395 | 395 | 393 | 395 | 92,000 | 2,973.84 |
| 1983-04-25 | 393 | 393 | 391 | 393 | 74,000 | 2,958.78 |
| 1983-04-23 | 395 | 398 | 392 | 393 | 118,000 | 2,958.78 |
| 1983-04-22 | 400 | 400 | 390 | 395 | 448,000 | 2,973.84 |
| 1983-04-21 | 386 | 400 | 385 | 400 | 843,000 | 3,011.48 |
| 1983-04-20 | 375 | 375 | 373 | 373 | 29,000 | 2,808.21 |
| 1983-04-19 | 375 | 375 | 370 | 373 | 50,000 | 2,808.21 |
| 1983-04-18 | 375 | 375 | 370 | 375 | 8,000 | 2,823.26 |
| 1983-04-15 | 372 | 372 | 370 | 370 | 38,000 | 2,785.62 |
| 1983-04-14 | 366 | 370 | 366 | 370 | 12,000 | 2,785.62 |
| 1983-04-13 | 365 | 370 | 365 | 369 | 19,000 | 2,778.09 |
| 1983-04-12 | 362 | 362 | 361 | 361 | 13,000 | 2,717.86 |
| 1983-04-11 | 357 | 357 | 357 | 357 | 10,000 | 2,687.75 |
| 1983-04-09 | 363 | 363 | 362 | 362 | 3,000 | 2,725.39 |
| 1983-04-08 | 361 | 361 | 360 | 361 | 22,000 | 2,717.86 |
| 1983-04-07 | 360 | 360 | 360 | 360 | 8,000 | 2,710.33 |
| 1983-04-06 | 365 | 365 | 360 | 360 | 13,000 | 2,710.33 |
| 1983-04-05 | 366 | 370 | 366 | 370 | 19,000 | 2,785.62 |
| 1983-04-04 | 363 | 363 | 363 | 363 | 9,000 | 2,732.92 |
| 1983-04-01 | 375 | 375 | 370 | 370 | 32,000 | 2,785.62 |
| 1983-03-31 | 375 | 375 | 375 | 375 | 42,000 | 2,823.26 |
| 1983-03-29 | 364 | 364 | 351 | 351 | 41,000 | 2,642.57 |
| 1983-03-28 | 366 | 366 | 360 | 360 | 28,000 | 2,710.33 |
| 1983-03-26 | 365 | 366 | 365 | 365 | 20,000 | 2,747.98 |
| 1983-03-25 | 366 | 366 | 366 | 366 | 5,000 | 2,755.51 |
| 1983-03-24 | 365 | 366 | 365 | 366 | 5,000 | 2,755.51 |
| 1983-03-23 | 369 | 369 | 368 | 368 | 4,000 | 2,770.56 |
| 1983-03-22 | 367 | 372 | 367 | 372 | 19,000 | 2,800.68 |
| 1983-03-18 | 377 | 377 | 375 | 377 | 8,000 | 2,838.32 |
| 1983-03-17 | 377 | 380 | 375 | 379 | 22,000 | 2,853.38 |
| 1983-03-16 | 380 | 380 | 377 | 380 | 41,000 | 2,860.91 |
| 1983-03-15 | 374 | 381 | 372 | 381 | 103,000 | 2,868.44 |
| 1983-03-14 | 378 | 378 | 373 | 373 | 8,000 | 2,808.21 |
| 1983-03-12 | 377 | 377 | 374 | 374 | 17,000 | 2,815.74 |
| 1983-03-11 | 380 | 380 | 375 | 375 | 53,000 | 2,823.26 |
| 1983-03-10 | 369 | 375 | 369 | 374 | 36,000 | 2,815.74 |
| 1983-03-09 | 363 | 370 | 361 | 370 | 94,000 | 2,785.62 |
| 1983-03-08 | 369 | 370 | 366 | 366 | 43,000 | 2,755.51 |
| 1983-03-07 | 371 | 371 | 365 | 366 | 42,000 | 2,755.51 |
| 1983-03-05 | 370 | 380 | 366 | 366 | 29,000 | 2,755.51 |
| 1983-03-04 | 368 | 374 | 363 | 374 | 85,000 | 2,815.74 |
| 1983-03-03 | 375 | 380 | 370 | 370 | 83,000 | 2,785.62 |
| 1983-03-02 | 375 | 380 | 370 | 380 | 91,000 | 2,860.91 |
| 1983-03-01 | 375 | 380 | 368 | 377 | 139,000 | 2,838.32 |
| 1983-02-28 | 381 | 384 | 380 | 380 | 145,000 | 2,860.91 |
| 1983-02-26 | 376 | 376 | 365 | 376 | 199,000 | 2,830.79 |
| 1983-02-25 | 380 | 385 | 373 | 374 | 339,000 | 2,815.74 |
| 1983-02-24 | 374 | 380 | 370 | 380 | 239,000 | 2,860.91 |
| 1983-02-23 | 373 | 377 | 372 | 375 | 229,000 | 2,823.26 |
| 1983-02-22 | 360 | 380 | 360 | 380 | 540,000 | 2,860.91 |
| 1983-02-21 | 342 | 360 | 342 | 358 | 167,000 | 2,695.28 |
| 1983-02-18 | 340 | 343 | 340 | 340 | 112,000 | 2,559.76 |
| 1983-02-17 | 330 | 340 | 330 | 338 | 123,000 | 2,544.70 |
| 1983-02-16 | 321 | 325 | 321 | 325 | 30,000 | 2,446.83 |
| 1983-02-15 | 325 | 330 | 325 | 326 | 39,000 | 2,454.36 |
| 1983-02-14 | 328 | 330 | 328 | 330 | 28,000 | 2,484.47 |
| 1983-02-12 | 330 | 330 | 330 | 330 | 20,000 | 2,484.47 |
| 1983-02-10 | 330 | 330 | 321 | 330 | 37,000 | 2,484.47 |
| 1983-02-09 | 331 | 331 | 330 | 330 | 36,000 | 2,484.47 |
| 1983-02-08 | 327 | 340 | 327 | 331 | 57,000 | 2,492 |
| 1983-02-07 | 321 | 325 | 321 | 325 | 43,000 | 2,446.83 |
| 1983-02-05 | 324 | 324 | 323 | 323 | 30,000 | 2,431.77 |
| 1983-02-04 | 332 | 332 | 325 | 325 | 48,000 | 2,446.83 |
| 1983-02-03 | 331 | 331 | 326 | 331 | 67,000 | 2,492 |
| 1983-02-02 | 330 | 330 | 325 | 330 | 56,000 | 2,484.47 |
| 1983-02-01 | 313 | 325 | 313 | 321 | 95,000 | 2,416.71 |
| 1983-01-31 | 320 | 320 | 310 | 310 | 55,000 | 2,333.90 |
| 1983-01-29 | 315 | 320 | 315 | 315 | 11,000 | 2,371.54 |
| 1983-01-28 | 307 | 315 | 307 | 310 | 26,000 | 2,333.90 |
| 1983-01-27 | 308 | 315 | 308 | 315 | 30,000 | 2,371.54 |
| 1983-01-26 | 306 | 308 | 306 | 308 | 147,000 | 2,318.84 |
| 1983-01-25 | 305 | 308 | 305 | 305 | 31,000 | 2,296.25 |
| 1983-01-24 | 312 | 312 | 309 | 310 | 29,000 | 2,333.90 |
| 1983-01-22 | 311 | 311 | 311 | 311 | 11,000 | 2,341.43 |
| 1983-01-21 | 313 | 314 | 310 | 310 | 52,000 | 2,333.90 |
| 1983-01-20 | 315 | 320 | 315 | 315 | 57,000 | 2,371.54 |
| 1983-01-19 | 317 | 320 | 316 | 316 | 68,000 | 2,379.07 |
| 1983-01-18 | 330 | 330 | 315 | 315 | 37,000 | 2,371.54 |
| 1983-01-17 | 334 | 338 | 330 | 331 | 101,000 | 2,492 |
| 1983-01-14 | 338 | 338 | 331 | 333 | 128,000 | 2,507.06 |
| 1983-01-13 | 329 | 330 | 324 | 330 | 298,000 | 2,484.47 |
| 1983-01-12 | 315 | 325 | 313 | 325 | 270,000 | 2,446.83 |
| 1983-01-11 | 305 | 305 | 301 | 305 | 179,000 | 2,296.25 |
| 1983-01-10 | 299 | 300 | 297 | 299 | 44,000 | 2,251.08 |
| 1983-01-08 | 299 | 299 | 294 | 299 | 61,000 | 2,251.08 |
| 1983-01-07 | 301 | 301 | 290 | 290 | 65,000 | 2,183.32 |
| 1983-01-06 | 300 | 303 | 296 | 296 | 99,000 | 2,228.50 |
| 1983-01-05 | 297 | 300 | 295 | 300 | 226,000 | 2,258.61 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-06-26]1株→1.15株 [1984-06-27]1株→1.05株 [1983-12-26]1株→1.1株