5480 日本冶金工業(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 | 288 | 289 | 281 | 282 | 498,000 | 5,127.27 |
1983-12-27 | 297 | 297 | 288 | 288 | 824,000 | 5,236.36 |
1983-12-26 | 293 | 299 | 291 | 295 | 2,602,000 | 5,363.64 |
1983-12-24 | 290 | 295 | 289 | 293 | 1,650,000 | 5,327.27 |
1983-12-23 | 284 | 291 | 282 | 290 | 3,228,000 | 5,272.73 |
1983-12-22 | 281 | 288 | 279 | 279 | 4,237,000 | 5,072.73 |
1983-12-21 | 285 | 285 | 278 | 278 | 684,000 | 5,054.55 |
1983-12-20 | 271 | 283 | 271 | 281 | 3,353,000 | 5,109.09 |
1983-12-19 | 261 | 268 | 258 | 268 | 644,000 | 4,872.73 |
1983-12-17 | 269 | 269 | 265 | 267 | 655,000 | 4,854.55 |
1983-12-16 | 262 | 272 | 260 | 270 | 2,325,000 | 4,909.09 |
1983-12-15 | 265 | 265 | 257 | 259 | 1,620,000 | 4,709.09 |
1983-12-14 | 251 | 265 | 251 | 265 | 2,555,000 | 4,818.18 |
1983-12-13 | 250 | 250 | 246 | 250 | 519,000 | 4,545.45 |
1983-12-12 | 243 | 245 | 243 | 245 | 106,000 | 4,454.55 |
1983-12-09 | 238 | 245 | 238 | 243 | 69,000 | 4,418.18 |
1983-12-08 | 234 | 236 | 233 | 236 | 41,000 | 4,290.91 |
1983-12-07 | 233 | 236 | 232 | 234 | 77,000 | 4,254.55 |
1983-12-06 | 236 | 239 | 235 | 235 | 77,000 | 4,272.73 |
1983-12-05 | 237 | 237 | 236 | 236 | 54,000 | 4,290.91 |
1983-12-03 | 238 | 239 | 237 | 239 | 101,000 | 4,345.45 |
1983-12-02 | 241 | 242 | 239 | 239 | 62,000 | 4,345.45 |
1983-12-01 | 240 | 241 | 240 | 240 | 91,000 | 4,363.64 |
1983-11-30 | 242 | 244 | 238 | 240 | 127,000 | 4,363.64 |
1983-11-29 | 245 | 245 | 240 | 244 | 87,000 | 4,436.36 |
1983-11-28 | 243 | 245 | 241 | 241 | 117,000 | 4,381.82 |
1983-11-26 | 250 | 251 | 248 | 248 | 525,000 | 4,509.09 |
1983-11-25 | 250 | 251 | 250 | 250 | 488,000 | 4,545.45 |
1983-11-24 | 250 | 251 | 246 | 250 | 1,460,000 | 4,545.45 |
1983-11-22 | 253 | 253 | 241 | 248 | 326,000 | 4,509.09 |
1983-11-21 | 251 | 253 | 250 | 253 | 1,289,000 | 4,600 |
1983-11-19 | 249 | 251 | 245 | 250 | 2,104,000 | 4,545.45 |
1983-11-18 | 238 | 241 | 237 | 240 | 736,000 | 4,363.64 |
1983-11-17 | 230 | 234 | 230 | 234 | 170,000 | 4,254.55 |
1983-11-16 | 228 | 230 | 227 | 228 | 138,000 | 4,145.45 |
1983-11-15 | 228 | 228 | 226 | 228 | 170,000 | 4,145.45 |
1983-11-14 | 226 | 226 | 225 | 225 | 49,000 | 4,090.91 |
1983-11-11 | 226 | 226 | 225 | 225 | 64,000 | 4,090.91 |
1983-11-10 | 228 | 228 | 225 | 225 | 74,000 | 4,090.91 |
1983-11-09 | 228 | 228 | 225 | 226 | 56,000 | 4,109.09 |
1983-11-08 | 226 | 228 | 225 | 225 | 54,000 | 4,090.91 |
1983-11-07 | 226 | 228 | 225 | 228 | 79,000 | 4,145.45 |
1983-11-05 | 228 | 228 | 227 | 228 | 46,000 | 4,145.45 |
1983-11-04 | 228 | 228 | 227 | 228 | 549,000 | 4,145.45 |
1983-11-02 | 229 | 230 | 228 | 228 | 121,000 | 4,145.45 |
1983-11-01 | 229 | 236 | 229 | 229 | 90,000 | 4,163.64 |
1983-10-31 | 228 | 239 | 228 | 235 | 60,000 | 4,272.73 |
1983-10-29 | 228 | 230 | 228 | 228 | 57,000 | 4,145.45 |
1983-10-28 | 229 | 230 | 229 | 229 | 26,000 | 4,163.64 |
1983-10-27 | 228 | 230 | 228 | 229 | 44,000 | 4,163.64 |
1983-10-26 | 228 | 229 | 225 | 229 | 31,000 | 4,163.64 |
1983-10-25 | 233 | 233 | 230 | 230 | 68,000 | 4,181.82 |
1983-10-24 | 233 | 235 | 233 | 235 | 47,000 | 4,272.73 |
1983-10-22 | 240 | 240 | 235 | 235 | 161,000 | 4,272.73 |
1983-10-21 | 237 | 241 | 233 | 237 | 497,000 | 4,309.09 |
1983-10-20 | 234 | 236 | 234 | 234 | 77,000 | 4,254.55 |
1983-10-19 | 235 | 238 | 234 | 234 | 171,000 | 4,254.55 |
1983-10-18 | 234 | 242 | 234 | 240 | 610,000 | 4,363.64 |
1983-10-17 | 229 | 235 | 229 | 232 | 192,000 | 4,218.18 |
1983-10-15 | 226 | 227 | 222 | 227 | 46,000 | 4,127.27 |
1983-10-14 | 227 | 229 | 226 | 227 | 60,000 | 4,127.27 |
1983-10-13 | 222 | 227 | 221 | 227 | 278,000 | 4,127.27 |
1983-10-12 | 220 | 222 | 220 | 222 | 87,000 | 4,036.36 |
1983-10-11 | 225 | 225 | 220 | 220 | 125,000 | 4,000 |
1983-10-07 | 224 | 225 | 223 | 225 | 79,000 | 4,090.91 |
1983-10-06 | 226 | 227 | 223 | 223 | 67,000 | 4,054.55 |
1983-10-05 | 226 | 227 | 226 | 226 | 78,000 | 4,109.09 |
1983-10-04 | 226 | 227 | 226 | 226 | 118,000 | 4,109.09 |
1983-10-03 | 226 | 228 | 225 | 226 | 54,000 | 4,109.09 |
1983-10-01 | 222 | 228 | 221 | 228 | 129,000 | 4,145.45 |
1983-09-30 | 224 | 224 | 222 | 222 | 1,274,000 | 4,036.36 |
1983-09-29 | 225 | 228 | 223 | 224 | 156,000 | 4,072.73 |
1983-09-28 | 225 | 229 | 225 | 225 | 86,000 | 4,090.91 |
1983-09-27 | 225 | 228 | 223 | 228 | 65,000 | 4,145.45 |
1983-09-26 | 224 | 229 | 224 | 225 | 77,000 | 4,090.91 |
1983-09-24 | 233 | 233 | 229 | 229 | 204,000 | 4,163.64 |
1983-09-22 | 232 | 234 | 232 | 233 | 70,000 | 4,236.36 |
1983-09-21 | 231 | 235 | 231 | 232 | 79,000 | 4,218.18 |
1983-09-20 | 230 | 230 | 228 | 230 | 41,000 | 4,181.82 |
1983-09-19 | 228 | 230 | 227 | 230 | 39,000 | 4,181.82 |
1983-09-17 | 227 | 227 | 227 | 227 | 21,000 | 4,127.27 |
1983-09-16 | 226 | 229 | 226 | 227 | 25,000 | 4,127.27 |
1983-09-14 | 225 | 230 | 225 | 227 | 78,000 | 4,127.27 |
1983-09-13 | 225 | 225 | 225 | 225 | 33,000 | 4,090.91 |
1983-09-12 | 224 | 229 | 223 | 229 | 83,000 | 4,163.64 |
1983-09-09 | 229 | 229 | 223 | 224 | 56,000 | 4,072.73 |
1983-09-08 | 235 | 235 | 230 | 230 | 57,000 | 4,181.82 |
1983-09-07 | 237 | 237 | 236 | 236 | 45,000 | 4,290.91 |
1983-09-06 | 235 | 236 | 234 | 236 | 110,000 | 4,290.91 |
1983-09-05 | 235 | 235 | 233 | 235 | 35,000 | 4,272.73 |
1983-09-03 | 232 | 232 | 232 | 232 | 35,000 | 4,218.18 |
1983-09-02 | 231 | 232 | 231 | 232 | 89,000 | 4,218.18 |
1983-09-01 | 234 | 234 | 227 | 230 | 89,000 | 4,181.82 |
1983-08-31 | 221 | 235 | 221 | 230 | 195,000 | 4,181.82 |
1983-08-30 | 219 | 225 | 219 | 221 | 90,000 | 4,018.18 |
1983-08-29 | 222 | 222 | 221 | 222 | 51,000 | 4,036.36 |
1983-08-27 | 220 | 225 | 220 | 225 | 73,000 | 4,090.91 |
1983-08-26 | 225 | 225 | 222 | 222 | 196,000 | 4,036.36 |
1983-08-25 | 225 | 225 | 225 | 225 | 45,000 | 4,090.91 |
1983-08-24 | 225 | 235 | 225 | 226 | 75,000 | 4,109.09 |
1983-08-23 | 226 | 226 | 226 | 226 | 28,000 | 4,109.09 |
1983-08-22 | 228 | 232 | 225 | 225 | 42,000 | 4,090.91 |
1983-08-20 | 231 | 232 | 231 | 232 | 27,000 | 4,218.18 |
1983-08-19 | 235 | 235 | 230 | 235 | 69,000 | 4,272.73 |
1983-08-18 | 240 | 240 | 236 | 240 | 252,000 | 4,363.64 |
1983-08-17 | 240 | 240 | 237 | 240 | 288,000 | 4,363.64 |
1983-08-16 | 228 | 236 | 226 | 236 | 132,000 | 4,290.91 |
1983-08-15 | 228 | 230 | 225 | 225 | 354,000 | 4,090.91 |
1983-08-12 | 228 | 230 | 228 | 228 | 103,000 | 4,145.45 |
1983-08-11 | 227 | 228 | 227 | 228 | 99,000 | 4,145.45 |
1983-08-10 | 227 | 229 | 227 | 227 | 474,000 | 4,127.27 |
1983-08-09 | 227 | 227 | 227 | 227 | 33,000 | 4,127.27 |
1983-08-08 | 227 | 229 | 227 | 228 | 139,000 | 4,145.45 |
1983-08-06 | 230 | 235 | 230 | 230 | 156,000 | 4,181.82 |
1983-08-05 | 240 | 240 | 231 | 235 | 168,000 | 4,272.73 |
1983-08-04 | 241 | 241 | 238 | 241 | 247,000 | 4,381.82 |
1983-08-03 | 235 | 242 | 235 | 239 | 317,000 | 4,345.45 |
1983-08-02 | 235 | 235 | 235 | 235 | 94,000 | 4,272.73 |
1983-08-01 | 228 | 228 | 227 | 228 | 105,000 | 4,145.45 |
1983-07-30 | 227 | 229 | 227 | 227 | 63,000 | 4,127.27 |
1983-07-29 | 235 | 235 | 229 | 229 | 79,000 | 4,163.64 |
1983-07-28 | 227 | 232 | 227 | 232 | 144,000 | 4,218.18 |
1983-07-27 | 226 | 227 | 226 | 227 | 64,000 | 4,127.27 |
1983-07-26 | 225 | 227 | 225 | 226 | 45,000 | 4,109.09 |
1983-07-25 | 229 | 230 | 225 | 225 | 162,000 | 4,090.91 |
1983-07-23 | 229 | 229 | 229 | 229 | 52,000 | 4,163.64 |
1983-07-22 | 229 | 230 | 229 | 229 | 62,000 | 4,163.64 |
1983-07-21 | 230 | 230 | 230 | 230 | 147,000 | 4,181.82 |
1983-07-20 | 230 | 231 | 230 | 230 | 40,000 | 4,181.82 |
1983-07-19 | 230 | 232 | 230 | 230 | 50,000 | 4,181.82 |
1983-07-18 | 228 | 230 | 228 | 230 | 67,000 | 4,181.82 |
1983-07-15 | 228 | 228 | 228 | 228 | 105,000 | 4,145.45 |
1983-07-14 | 228 | 229 | 228 | 228 | 43,000 | 4,145.45 |
1983-07-13 | 228 | 229 | 228 | 229 | 43,000 | 4,163.64 |
1983-07-12 | 231 | 231 | 228 | 228 | 235,000 | 4,145.45 |
1983-07-11 | 231 | 232 | 231 | 232 | 37,000 | 4,218.18 |
1983-07-09 | 231 | 232 | 231 | 231 | 80,000 | 4,200 |
1983-07-08 | 230 | 231 | 230 | 231 | 171,000 | 4,200 |
1983-07-07 | 229 | 234 | 229 | 230 | 350,000 | 4,181.82 |
1983-07-06 | 225 | 232 | 225 | 232 | 297,000 | 4,218.18 |
1983-07-05 | 230 | 230 | 225 | 228 | 305,000 | 4,145.45 |
1983-07-04 | 219 | 228 | 219 | 228 | 106,000 | 4,145.45 |
1983-07-02 | 219 | 225 | 218 | 219 | 64,000 | 3,981.82 |
1983-07-01 | 216 | 222 | 216 | 219 | 96,000 | 3,981.82 |
1983-06-30 | 216 | 216 | 215 | 216 | 32,000 | 3,927.27 |
1983-06-29 | 217 | 218 | 216 | 216 | 67,000 | 3,927.27 |
1983-06-28 | 217 | 218 | 216 | 217 | 68,000 | 3,945.45 |
1983-06-27 | 216 | 218 | 216 | 218 | 52,000 | 3,963.64 |
1983-06-25 | 217 | 218 | 216 | 216 | 82,000 | 3,927.27 |
1983-06-24 | 218 | 218 | 216 | 217 | 37,000 | 3,945.45 |
1983-06-23 | 218 | 218 | 217 | 218 | 52,000 | 3,963.64 |
1983-06-22 | 219 | 220 | 218 | 218 | 94,000 | 3,963.64 |
1983-06-21 | 220 | 220 | 219 | 220 | 29,000 | 4,000 |
1983-06-20 | 222 | 225 | 219 | 219 | 46,000 | 3,981.82 |
1983-06-17 | 223 | 223 | 210 | 216 | 97,000 | 3,927.27 |
1983-06-16 | 224 | 225 | 223 | 223 | 40,000 | 4,054.55 |
1983-06-15 | 225 | 225 | 223 | 224 | 23,000 | 4,072.73 |
1983-06-14 | 225 | 226 | 223 | 223 | 54,000 | 4,054.55 |
1983-06-13 | 229 | 229 | 225 | 225 | 9,000 | 4,090.91 |
1983-06-11 | 226 | 230 | 225 | 230 | 47,000 | 4,181.82 |
1983-06-10 | 225 | 226 | 225 | 226 | 16,000 | 4,109.09 |
1983-06-09 | 226 | 226 | 225 | 225 | 50,000 | 4,090.91 |
1983-06-08 | 226 | 227 | 226 | 226 | 32,000 | 4,109.09 |
1983-06-07 | 228 | 228 | 227 | 227 | 86,000 | 4,127.27 |
1983-06-06 | 227 | 228 | 227 | 228 | 59,000 | 4,145.45 |
1983-06-04 | 227 | 227 | 227 | 227 | 24,000 | 4,127.27 |
1983-06-03 | 227 | 227 | 227 | 227 | 48,000 | 4,127.27 |
1983-06-02 | 227 | 227 | 225 | 227 | 210,000 | 4,127.27 |
1983-06-01 | 227 | 227 | 227 | 227 | 105,000 | 4,127.27 |
1983-05-31 | 228 | 235 | 227 | 227 | 129,000 | 4,127.27 |
1983-05-30 | 228 | 228 | 227 | 228 | 163,000 | 4,145.45 |
1983-05-28 | 230 | 230 | 228 | 228 | 160,000 | 4,145.45 |
1983-05-27 | 237 | 238 | 230 | 230 | 143,000 | 4,181.82 |
1983-05-26 | 236 | 238 | 236 | 237 | 92,000 | 4,309.09 |
1983-05-25 | 235 | 240 | 235 | 236 | 82,000 | 4,290.91 |
1983-05-24 | 233 | 236 | 233 | 233 | 172,000 | 4,236.36 |
1983-05-23 | 231 | 231 | 230 | 231 | 38,000 | 4,200 |
1983-05-20 | 230 | 230 | 230 | 230 | 52,000 | 4,181.82 |
1983-05-19 | 232 | 232 | 230 | 230 | 130,000 | 4,181.82 |
1983-05-18 | 235 | 236 | 231 | 236 | 156,000 | 4,290.91 |
1983-05-17 | 232 | 232 | 231 | 231 | 64,000 | 4,200 |
1983-05-16 | 236 | 236 | 232 | 232 | 78,000 | 4,218.18 |
1983-05-14 | 239 | 239 | 235 | 236 | 37,000 | 4,290.91 |
1983-05-13 | 232 | 235 | 232 | 235 | 50,000 | 4,272.73 |
1983-05-12 | 236 | 240 | 232 | 232 | 51,000 | 4,218.18 |
1983-05-11 | 233 | 236 | 231 | 235 | 84,000 | 4,272.73 |
1983-05-10 | 235 | 236 | 233 | 233 | 46,000 | 4,236.36 |
1983-05-09 | 240 | 240 | 233 | 236 | 78,000 | 4,290.91 |
1983-05-07 | 235 | 245 | 232 | 240 | 145,000 | 4,363.64 |
1983-05-06 | 238 | 238 | 238 | 238 | 59,000 | 4,327.27 |
1983-05-04 | 238 | 240 | 238 | 238 | 35,000 | 4,327.27 |
1983-05-02 | 240 | 242 | 240 | 241 | 134,000 | 4,381.82 |
1983-04-30 | 240 | 240 | 240 | 240 | 21,000 | 4,363.64 |
1983-04-28 | 242 | 242 | 240 | 240 | 74,000 | 4,363.64 |
1983-04-27 | 250 | 250 | 241 | 243 | 298,000 | 4,418.18 |
1983-04-26 | 246 | 247 | 240 | 245 | 141,000 | 4,454.55 |
1983-04-25 | 246 | 248 | 245 | 247 | 145,000 | 4,490.91 |
1983-04-23 | 238 | 244 | 236 | 244 | 183,000 | 4,436.36 |
1983-04-22 | 238 | 238 | 238 | 238 | 44,000 | 4,327.27 |
1983-04-21 | 239 | 240 | 239 | 239 | 130,000 | 4,345.45 |
1983-04-20 | 240 | 245 | 239 | 239 | 55,000 | 4,345.45 |
1983-04-19 | 246 | 246 | 240 | 240 | 93,000 | 4,363.64 |
1983-04-18 | 247 | 247 | 245 | 245 | 142,000 | 4,454.55 |
1983-04-15 | 248 | 248 | 245 | 245 | 239,000 | 4,454.55 |
1983-04-14 | 249 | 249 | 242 | 247 | 264,000 | 4,490.91 |
1983-04-13 | 248 | 252 | 247 | 249 | 982,000 | 4,527.27 |
1983-04-12 | 242 | 247 | 241 | 247 | 597,000 | 4,490.91 |
1983-04-11 | 239 | 243 | 236 | 242 | 315,000 | 4,400 |
1983-04-09 | 233 | 238 | 233 | 235 | 99,000 | 4,272.73 |
1983-04-08 | 230 | 232 | 230 | 230 | 95,000 | 4,181.82 |
1983-04-07 | 233 | 234 | 225 | 230 | 297,000 | 4,181.82 |
1983-04-06 | 233 | 235 | 232 | 232 | 48,000 | 4,218.18 |
1983-04-05 | 235 | 235 | 233 | 234 | 75,000 | 4,254.55 |
1983-04-04 | 235 | 236 | 232 | 232 | 165,000 | 4,218.18 |
1983-04-02 | 235 | 238 | 235 | 235 | 206,000 | 4,272.73 |
1983-04-01 | 231 | 237 | 231 | 236 | 166,000 | 4,290.91 |
1983-03-31 | 238 | 239 | 236 | 236 | 200,000 | 4,290.91 |
1983-03-30 | 235 | 238 | 234 | 238 | 1,325,000 | 4,327.27 |
1983-03-29 | 235 | 238 | 235 | 238 | 150,000 | 4,327.27 |
1983-03-28 | 235 | 240 | 235 | 238 | 62,000 | 4,327.27 |
1983-03-26 | 235 | 240 | 233 | 240 | 70,000 | 4,363.64 |
1983-03-25 | 238 | 245 | 236 | 239 | 313,000 | 4,345.45 |
1983-03-24 | 235 | 235 | 230 | 235 | 150,000 | 4,272.73 |
1983-03-23 | 230 | 235 | 229 | 230 | 125,000 | 4,181.82 |
1983-03-22 | 226 | 230 | 226 | 228 | 27,000 | 4,145.45 |
1983-03-18 | 226 | 230 | 225 | 230 | 83,000 | 4,181.82 |
1983-03-17 | 226 | 230 | 225 | 230 | 98,000 | 4,181.82 |
1983-03-16 | 233 | 233 | 226 | 226 | 81,000 | 4,109.09 |
1983-03-15 | 230 | 230 | 228 | 228 | 61,000 | 4,145.45 |
1983-03-14 | 234 | 234 | 230 | 234 | 85,000 | 4,254.55 |
1983-03-12 | 232 | 235 | 231 | 231 | 49,000 | 4,200 |
1983-03-11 | 231 | 232 | 230 | 230 | 68,000 | 4,181.82 |
1983-03-10 | 228 | 231 | 228 | 231 | 74,000 | 4,200 |
1983-03-09 | 230 | 231 | 229 | 229 | 27,000 | 4,163.64 |
1983-03-08 | 234 | 234 | 230 | 230 | 32,000 | 4,181.82 |
1983-03-07 | 229 | 235 | 228 | 235 | 72,000 | 4,272.73 |
1983-03-05 | 227 | 238 | 227 | 234 | 69,000 | 4,254.55 |
1983-03-04 | 228 | 230 | 227 | 227 | 63,000 | 4,127.27 |
1983-03-03 | 227 | 230 | 227 | 230 | 61,000 | 4,181.82 |
1983-03-02 | 228 | 233 | 228 | 228 | 68,000 | 4,145.45 |
1983-03-01 | 227 | 234 | 227 | 232 | 65,000 | 4,218.18 |
1983-02-28 | 233 | 240 | 228 | 240 | 61,000 | 4,363.64 |
1983-02-26 | 234 | 235 | 233 | 235 | 87,000 | 4,272.73 |
1983-02-25 | 237 | 239 | 232 | 239 | 199,000 | 4,345.45 |
1983-02-24 | 230 | 239 | 227 | 239 | 177,000 | 4,345.45 |
1983-02-23 | 226 | 235 | 225 | 235 | 69,000 | 4,272.73 |
1983-02-22 | 233 | 233 | 226 | 228 | 141,000 | 4,145.45 |
1983-02-21 | 237 | 238 | 233 | 233 | 129,000 | 4,236.36 |
1983-02-18 | 236 | 241 | 235 | 236 | 160,000 | 4,290.91 |
1983-02-17 | 243 | 243 | 235 | 235 | 212,000 | 4,272.73 |
1983-02-16 | 245 | 245 | 238 | 238 | 279,000 | 4,327.27 |
1983-02-15 | 254 | 254 | 245 | 245 | 412,000 | 4,454.55 |
1983-02-14 | 250 | 259 | 248 | 254 | 1,777,000 | 4,618.18 |
1983-02-12 | 252 | 252 | 245 | 251 | 1,149,000 | 4,563.64 |
1983-02-10 | 232 | 255 | 231 | 252 | 3,696,000 | 4,581.82 |
1983-02-09 | 228 | 237 | 227 | 233 | 448,000 | 4,236.36 |
1983-02-08 | 235 | 235 | 226 | 228 | 150,000 | 4,145.45 |
1983-02-07 | 241 | 242 | 234 | 236 | 678,000 | 4,290.91 |
1983-02-05 | 242 | 242 | 236 | 239 | 966,000 | 4,345.45 |
1983-02-04 | 231 | 234 | 226 | 228 | 543,000 | 4,145.45 |
1983-02-03 | 228 | 235 | 225 | 226 | 1,030,000 | 4,109.09 |
1983-02-02 | 223 | 230 | 223 | 227 | 139,000 | 4,127.27 |
1983-02-01 | 224 | 228 | 221 | 221 | 105,000 | 4,018.18 |
1983-01-31 | 232 | 232 | 226 | 226 | 223,000 | 4,109.09 |
1983-01-29 | 223 | 230 | 223 | 230 | 193,000 | 4,181.82 |
1983-01-28 | 216 | 227 | 216 | 222 | 204,000 | 4,036.36 |
1983-01-27 | 215 | 215 | 214 | 215 | 84,000 | 3,909.09 |
1983-01-26 | 213 | 215 | 213 | 214 | 213,000 | 3,890.91 |
1983-01-25 | 215 | 216 | 214 | 215 | 110,000 | 3,909.09 |
1983-01-24 | 218 | 222 | 217 | 218 | 49,000 | 3,963.64 |
1983-01-22 | 218 | 225 | 217 | 223 | 91,000 | 4,054.55 |
1983-01-21 | 220 | 220 | 215 | 218 | 349,000 | 3,963.64 |
1983-01-20 | 227 | 227 | 222 | 222 | 204,000 | 4,036.36 |
1983-01-19 | 223 | 228 | 223 | 227 | 60,000 | 4,127.27 |
1983-01-18 | 230 | 231 | 222 | 223 | 181,000 | 4,054.55 |
1983-01-17 | 232 | 234 | 229 | 230 | 306,000 | 4,181.82 |
1983-01-14 | 222 | 233 | 222 | 227 | 851,000 | 4,127.27 |
1983-01-13 | 216 | 227 | 216 | 220 | 210,000 | 4,000 |
1983-01-12 | 223 | 224 | 212 | 214 | 213,000 | 3,890.91 |
1983-01-11 | 224 | 228 | 224 | 224 | 160,000 | 4,072.73 |
1983-01-10 | 233 | 233 | 223 | 224 | 279,000 | 4,072.73 |
1983-01-08 | 231 | 233 | 228 | 232 | 427,000 | 4,218.18 |
1983-01-07 | 234 | 236 | 225 | 226 | 1,085,000 | 4,109.09 |
1983-01-06 | 224 | 231 | 222 | 231 | 1,201,000 | 4,200 |
1983-01-05 | 211 | 219 | 211 | 219 | 106,000 | 3,981.82 |
1983-01-04 | 216 | 218 | 208 | 210 | 47,000 | 3,818.18 |
分割・併合履歴 : [2019-09-27]1株→0.1株 [2003-02-25]1株→0.5株 [1988-09-27]1株→1.1株