5947 リンナイ(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 | 1,290 | 1,300 | 1,290 | 1,300 | 11,000 | 340.30 |
| 1983-12-27 | 1,300 | 1,310 | 1,290 | 1,290 | 10,000 | 337.68 |
| 1983-12-26 | 1,320 | 1,320 | 1,310 | 1,320 | 13,000 | 345.54 |
| 1983-12-24 | 1,310 | 1,320 | 1,310 | 1,320 | 25,000 | 345.54 |
| 1983-12-23 | 1,310 | 1,310 | 1,310 | 1,310 | 13,000 | 342.92 |
| 1983-12-22 | 1,370 | 1,370 | 1,340 | 1,350 | 10,000 | 353.39 |
| 1983-12-21 | 1,390 | 1,390 | 1,350 | 1,350 | 45,000 | 353.39 |
| 1983-12-20 | 1,310 | 1,380 | 1,310 | 1,380 | 56,000 | 361.24 |
| 1983-12-19 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 340.30 |
| 1983-12-17 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 345.54 |
| 1983-12-16 | 1,320 | 1,330 | 1,320 | 1,320 | 29,000 | 345.54 |
| 1983-12-15 | 1,300 | 1,330 | 1,300 | 1,320 | 49,000 | 345.54 |
| 1983-12-14 | 1,330 | 1,330 | 1,330 | 1,330 | 22,000 | 348.15 |
| 1983-12-13 | 1,370 | 1,370 | 1,360 | 1,360 | 18,000 | 356.01 |
| 1983-12-12 | 1,370 | 1,380 | 1,360 | 1,360 | 46,000 | 356.01 |
| 1983-12-09 | 1,390 | 1,390 | 1,360 | 1,370 | 14,000 | 358.62 |
| 1983-12-08 | 1,390 | 1,400 | 1,370 | 1,370 | 35,000 | 358.62 |
| 1983-12-07 | 1,390 | 1,400 | 1,390 | 1,390 | 24,000 | 363.86 |
| 1983-12-06 | 1,420 | 1,440 | 1,400 | 1,400 | 121,000 | 366.48 |
| 1983-12-05 | 1,440 | 1,440 | 1,410 | 1,420 | 96,000 | 371.71 |
| 1983-12-03 | 1,450 | 1,460 | 1,440 | 1,450 | 47,000 | 379.57 |
| 1983-12-02 | 1,420 | 1,500 | 1,410 | 1,460 | 520,000 | 382.18 |
| 1983-12-01 | 1,290 | 1,460 | 1,280 | 1,430 | 516,000 | 374.33 |
| 1983-11-30 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 337.68 |
| 1983-11-29 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 335.06 |
| 1983-11-28 | 1,310 | 1,340 | 1,270 | 1,270 | 121,000 | 332.45 |
| 1983-11-26 | 1,320 | 1,330 | 1,300 | 1,330 | 28,000 | 348.15 |
| 1983-11-25 | 1,330 | 1,330 | 1,310 | 1,330 | 37,000 | 348.15 |
| 1983-11-24 | 1,330 | 1,340 | 1,310 | 1,340 | 122,000 | 350.77 |
| 1983-11-22 | 1,300 | 1,330 | 1,290 | 1,320 | 215,000 | 345.54 |
| 1983-11-21 | 1,300 | 1,330 | 1,280 | 1,300 | 160,000 | 340.30 |
| 1983-11-19 | 1,330 | 1,330 | 1,290 | 1,290 | 66,000 | 337.68 |
| 1983-11-18 | 1,330 | 1,350 | 1,300 | 1,320 | 281,000 | 345.54 |
| 1983-11-17 | 1,270 | 1,330 | 1,240 | 1,330 | 136,000 | 348.15 |
| 1983-11-16 | 1,250 | 1,270 | 1,240 | 1,260 | 21,000 | 329.83 |
| 1983-11-15 | 1,220 | 1,250 | 1,220 | 1,250 | 36,000 | 327.21 |
| 1983-11-14 | 1,210 | 1,210 | 1,210 | 1,210 | 14,000 | 316.74 |
| 1983-11-11 | 1,200 | 1,210 | 1,200 | 1,210 | 48,000 | 316.74 |
| 1983-11-10 | 1,190 | 1,200 | 1,190 | 1,200 | 25,000 | 314.12 |
| 1983-11-09 | 1,230 | 1,230 | 1,190 | 1,200 | 12,000 | 314.12 |
| 1983-11-08 | 1,230 | 1,260 | 1,230 | 1,230 | 91,000 | 321.98 |
| 1983-11-05 | 1,280 | 1,280 | 1,250 | 1,250 | 20,000 | 327.21 |
| 1983-11-04 | 1,290 | 1,350 | 1,260 | 1,280 | 202,000 | 335.06 |
| 1983-11-02 | 1,160 | 1,320 | 1,150 | 1,270 | 220,000 | 332.45 |
| 1983-11-01 | 1,140 | 1,150 | 1,140 | 1,150 | 18,000 | 301.03 |
| 1983-10-31 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 298.42 |
| 1983-10-29 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 298.42 |
| 1983-10-28 | 1,110 | 1,120 | 1,100 | 1,120 | 33,000 | 293.18 |
| 1983-10-27 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 287.95 |
| 1983-10-26 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 280.09 |
| 1983-10-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 287.95 |
| 1983-10-22 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 287.95 |
| 1983-10-21 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 287.95 |
| 1983-10-20 | 1,080 | 1,100 | 1,080 | 1,100 | 36,000 | 287.95 |
| 1983-10-19 | 1,130 | 1,130 | 1,070 | 1,070 | 43,000 | 280.09 |
| 1983-10-17 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 | 301.03 |
| 1983-10-15 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 301.03 |
| 1983-10-14 | 1,200 | 1,200 | 1,200 | 1,200 | 45,000 | 314.12 |
| 1983-10-13 | 1,180 | 1,200 | 1,150 | 1,200 | 60,000 | 314.12 |
| 1983-10-12 | 1,170 | 1,200 | 1,170 | 1,200 | 27,000 | 314.12 |
| 1983-10-11 | 1,170 | 1,170 | 1,160 | 1,160 | 14,000 | 303.65 |
| 1983-10-07 | 1,150 | 1,150 | 1,150 | 1,150 | 82,000 | 301.03 |
| 1983-10-06 | 1,120 | 1,120 | 1,100 | 1,120 | 59,000 | 293.18 |
| 1983-10-05 | 1,100 | 1,100 | 1,090 | 1,090 | 16,000 | 285.33 |
| 1983-09-30 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 285.33 |
| 1983-09-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 287.95 |
| 1983-09-28 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 | 287.95 |
| 1983-09-27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 287.95 |
| 1983-09-26 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 287.95 |
| 1983-09-22 | 1,100 | 1,100 | 1,070 | 1,100 | 8,000 | 287.95 |
| 1983-09-21 | 1,090 | 1,110 | 1,090 | 1,110 | 5,000 | 290.56 |
| 1983-09-19 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 287.95 |
| 1983-09-16 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 287.95 |
| 1983-09-13 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 306.27 |
| 1983-09-09 | 1,170 | 1,170 | 1,150 | 1,170 | 28,000 | 306.27 |
| 1983-09-08 | 1,170 | 1,170 | 1,150 | 1,170 | 50,000 | 306.27 |
| 1983-09-07 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 308.89 |
| 1983-09-06 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 308.89 |
| 1983-09-02 | 1,210 | 1,210 | 1,210 | 1,210 | 40,000 | 316.74 |
| 1983-09-01 | 1,230 | 1,240 | 1,210 | 1,210 | 35,000 | 316.74 |
| 1983-08-31 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 314.12 |
| 1983-08-30 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 308.89 |
| 1983-08-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 314.12 |
| 1983-08-27 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 314.12 |
| 1983-08-26 | 1,200 | 1,210 | 1,200 | 1,200 | 11,000 | 314.12 |
| 1983-08-25 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 316.74 |
| 1983-08-23 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 324.59 |
| 1983-08-22 | 1,290 | 1,290 | 1,280 | 1,280 | 29,000 | 335.06 |
| 1983-08-20 | 1,300 | 1,300 | 1,290 | 1,290 | 27,000 | 337.68 |
| 1983-08-19 | 1,330 | 1,330 | 1,290 | 1,300 | 76,000 | 340.30 |
| 1983-08-18 | 1,200 | 1,340 | 1,200 | 1,320 | 173,000 | 345.54 |
| 1983-08-17 | 1,190 | 1,190 | 1,180 | 1,190 | 43,000 | 311.51 |
| 1983-08-16 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 308.89 |
| 1983-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 27,000 | 314.12 |
| 1983-08-12 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 | 308.89 |
| 1983-08-11 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 | 311.51 |
| 1983-08-10 | 1,190 | 1,190 | 1,160 | 1,160 | 17,000 | 303.65 |
| 1983-08-08 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 311.51 |
| 1983-08-05 | 1,200 | 1,200 | 1,180 | 1,200 | 9,000 | 314.12 |
| 1983-08-04 | 1,190 | 1,200 | 1,190 | 1,200 | 28,000 | 314.12 |
| 1983-08-03 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 308.89 |
| 1983-08-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 321.98 |
| 1983-08-01 | 1,200 | 1,250 | 1,200 | 1,240 | 24,000 | 324.59 |
| 1983-07-30 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 308.89 |
| 1983-07-29 | 1,170 | 1,230 | 1,170 | 1,200 | 28,000 | 314.12 |
| 1983-07-28 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 | 301.03 |
| 1983-07-27 | 1,130 | 1,150 | 1,130 | 1,150 | 11,000 | 301.03 |
| 1983-07-26 | 1,160 | 1,160 | 1,150 | 1,150 | 17,000 | 301.03 |
| 1983-07-25 | 1,180 | 1,190 | 1,140 | 1,180 | 57,000 | 308.89 |
| 1983-07-23 | 1,210 | 1,210 | 1,140 | 1,140 | 18,000 | 298.42 |
| 1983-07-22 | 1,230 | 1,250 | 1,210 | 1,210 | 13,000 | 316.74 |
| 1983-07-21 | 1,210 | 1,210 | 1,180 | 1,210 | 39,000 | 316.74 |
| 1983-07-20 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 327.21 |
| 1983-07-19 | 1,200 | 1,250 | 1,190 | 1,250 | 16,000 | 327.21 |
| 1983-07-18 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 | 314.12 |
| 1983-07-14 | 1,250 | 1,250 | 1,200 | 1,200 | 13,000 | 314.12 |
| 1983-07-13 | 1,240 | 1,250 | 1,240 | 1,250 | 8,000 | 327.21 |
| 1983-07-12 | 1,190 | 1,250 | 1,190 | 1,250 | 12,000 | 327.21 |
| 1983-07-11 | 1,210 | 1,210 | 1,180 | 1,180 | 26,000 | 308.89 |
| 1983-07-09 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 311.51 |
| 1983-07-08 | 1,210 | 1,210 | 1,190 | 1,200 | 29,000 | 314.12 |
| 1983-07-07 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 | 316.74 |
| 1983-07-06 | 1,230 | 1,230 | 1,210 | 1,210 | 18,000 | 316.74 |
| 1983-07-05 | 1,230 | 1,230 | 1,230 | 1,230 | 14,000 | 321.98 |
| 1983-07-04 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 321.98 |
| 1983-07-02 | 1,260 | 1,270 | 1,250 | 1,250 | 35,000 | 327.21 |
| 1983-07-01 | 1,250 | 1,250 | 1,250 | 1,250 | 25,000 | 327.21 |
| 1983-06-30 | 1,230 | 1,230 | 1,210 | 1,230 | 46,000 | 321.98 |
| 1983-06-29 | 1,230 | 1,240 | 1,230 | 1,230 | 12,000 | 321.98 |
| 1983-06-28 | 1,250 | 1,250 | 1,240 | 1,250 | 38,000 | 327.21 |
| 1983-06-27 | 1,250 | 1,250 | 1,250 | 1,250 | 18,000 | 327.21 |
| 1983-06-25 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 327.21 |
| 1983-06-24 | 1,260 | 1,280 | 1,250 | 1,250 | 33,000 | 327.21 |
| 1983-06-23 | 1,210 | 1,220 | 1,210 | 1,220 | 7,000 | 319.36 |
| 1983-06-22 | 1,270 | 1,270 | 1,250 | 1,250 | 15,000 | 327.21 |
| 1983-06-21 | 1,320 | 1,350 | 1,290 | 1,290 | 36,000 | 337.68 |
| 1983-06-20 | 1,350 | 1,350 | 1,310 | 1,310 | 26,000 | 342.92 |
| 1983-06-17 | 1,360 | 1,360 | 1,340 | 1,360 | 49,000 | 356.01 |
| 1983-06-16 | 1,380 | 1,400 | 1,360 | 1,370 | 290,000 | 358.62 |
| 1983-06-15 | 1,270 | 1,390 | 1,270 | 1,350 | 240,000 | 353.39 |
| 1983-06-14 | 1,300 | 1,300 | 1,250 | 1,260 | 150,000 | 329.83 |
| 1983-06-13 | 1,160 | 1,300 | 1,160 | 1,300 | 323,000 | 340.30 |
| 1983-06-11 | 1,140 | 1,180 | 1,130 | 1,160 | 171,000 | 303.65 |
| 1983-06-10 | 1,100 | 1,140 | 1,100 | 1,120 | 77,000 | 293.18 |
| 1983-06-09 | 1,100 | 1,100 | 1,080 | 1,080 | 42,000 | 282.71 |
| 1983-06-08 | 1,060 | 1,100 | 1,060 | 1,100 | 61,000 | 287.95 |
| 1983-06-07 | 1,130 | 1,140 | 1,100 | 1,110 | 65,000 | 290.56 |
| 1983-06-06 | 1,070 | 1,160 | 1,070 | 1,150 | 408,000 | 301.03 |
| 1983-06-04 | 1,070 | 1,070 | 1,050 | 1,070 | 131,000 | 280.09 |
| 1983-06-03 | 995 | 1,040 | 995 | 1,040 | 82,000 | 272.24 |
| 1983-06-02 | 995 | 995 | 975 | 975 | 52,000 | 255.23 |
| 1983-06-01 | 980 | 1,010 | 980 | 1,010 | 18,000 | 264.39 |
| 1983-05-31 | 1,010 | 1,010 | 1,000 | 1,000 | 23,000 | 261.77 |
| 1983-05-30 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 264.39 |
| 1983-05-28 | 1,070 | 1,070 | 1,000 | 1,000 | 20,000 | 261.77 |
| 1983-05-27 | 1,060 | 1,070 | 1,040 | 1,040 | 85,000 | 272.24 |
| 1983-05-26 | 1,040 | 1,060 | 1,030 | 1,060 | 80,000 | 277.48 |
| 1983-05-25 | 1,020 | 1,050 | 1,000 | 1,020 | 39,000 | 267 |
| 1983-05-24 | 1,030 | 1,040 | 1,020 | 1,020 | 54,000 | 267 |
| 1983-05-23 | 1,010 | 1,030 | 1,010 | 1,020 | 18,000 | 267 |
| 1983-05-20 | 1,020 | 1,040 | 1,010 | 1,030 | 83,000 | 269.62 |
| 1983-05-19 | 1,010 | 1,070 | 1,010 | 1,060 | 85,000 | 277.48 |
| 1983-05-18 | 1,020 | 1,040 | 995 | 1,010 | 31,000 | 264.39 |
| 1983-05-17 | 1,040 | 1,050 | 1,010 | 1,020 | 31,000 | 267 |
| 1983-05-16 | 1,050 | 1,060 | 1,030 | 1,050 | 53,000 | 274.86 |
| 1983-05-14 | 1,020 | 1,050 | 1,020 | 1,050 | 37,000 | 274.86 |
| 1983-05-13 | 1,020 | 1,020 | 1,000 | 1,000 | 26,000 | 261.77 |
| 1983-05-12 | 1,020 | 1,020 | 1,020 | 1,020 | 36,000 | 267 |
| 1983-05-11 | 1,030 | 1,040 | 1,020 | 1,020 | 27,000 | 267 |
| 1983-05-10 | 1,020 | 1,020 | 1,020 | 1,020 | 23,000 | 267 |
| 1983-05-09 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 267 |
| 1983-05-07 | 1,070 | 1,070 | 1,040 | 1,070 | 86,000 | 280.09 |
| 1983-05-06 | 1,040 | 1,060 | 1,010 | 1,050 | 87,000 | 274.86 |
| 1983-05-04 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 261.77 |
| 1983-05-02 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 | 261.77 |
| 1983-04-30 | 1,000 | 1,040 | 1,000 | 1,040 | 14,000 | 272.24 |
| 1983-04-28 | 1,020 | 1,060 | 1,000 | 1,060 | 71,000 | 277.48 |
| 1983-04-27 | 1,020 | 1,030 | 991 | 991 | 55,000 | 259.41 |
| 1983-04-26 | 1,000 | 1,040 | 993 | 1,040 | 142,000 | 272.24 |
| 1983-04-25 | 1,010 | 1,030 | 990 | 1,030 | 86,000 | 269.62 |
| 1983-04-23 | 1,010 | 1,030 | 1,010 | 1,030 | 141,000 | 269.62 |
| 1983-04-22 | 1,000 | 1,020 | 997 | 1,000 | 93,000 | 261.77 |
| 1983-04-21 | 1,080 | 1,080 | 1,030 | 1,080 | 105,000 | 282.71 |
| 1983-04-20 | 1,100 | 1,100 | 1,050 | 1,100 | 75,000 | 287.95 |
| 1983-04-19 | 1,110 | 1,120 | 1,070 | 1,100 | 138,000 | 287.95 |
| 1983-04-18 | 1,110 | 1,150 | 1,100 | 1,130 | 158,000 | 295.80 |
| 1983-04-15 | 1,050 | 1,150 | 1,050 | 1,150 | 449,000 | 301.03 |
| 1983-04-14 | 1,000 | 1,050 | 995 | 1,050 | 173,000 | 274.86 |
| 1983-04-13 | 997 | 1,030 | 995 | 1,000 | 122,000 | 261.77 |
| 1983-04-12 | 990 | 999 | 986 | 990 | 88,000 | 259.15 |
| 1983-04-11 | 1,000 | 1,000 | 986 | 1,000 | 98,000 | 261.77 |
| 1983-04-09 | 1,000 | 1,010 | 990 | 996 | 55,000 | 260.72 |
| 1983-04-08 | 1,010 | 1,030 | 1,010 | 1,020 | 183,000 | 267 |
| 1983-04-07 | 1,010 | 1,040 | 1,000 | 1,030 | 73,000 | 269.62 |
| 1983-04-06 | 1,030 | 1,040 | 1,010 | 1,010 | 154,000 | 264.39 |
| 1983-04-05 | 1,070 | 1,090 | 1,050 | 1,050 | 124,000 | 274.86 |
| 1983-04-04 | 1,050 | 1,070 | 1,040 | 1,070 | 92,000 | 280.09 |
| 1983-04-02 | 1,040 | 1,050 | 1,030 | 1,050 | 42,000 | 274.86 |
| 1983-04-01 | 1,030 | 1,070 | 1,020 | 1,050 | 222,000 | 274.86 |
| 1983-03-31 | 995 | 1,020 | 995 | 1,020 | 114,000 | 267 |
| 1983-03-30 | 1,020 | 1,020 | 995 | 995 | 81,000 | 260.46 |
| 1983-03-29 | 1,050 | 1,070 | 1,040 | 1,040 | 207,000 | 272.24 |
| 1983-03-28 | 990 | 990 | 990 | 990 | 87,000 | 259.15 |
| 1983-03-26 | 1,060 | 1,060 | 1,030 | 1,030 | 406,000 | 234.45 |
| 1983-03-25 | 990 | 1,070 | 989 | 1,050 | 565,000 | 239.01 |
| 1983-03-24 | 980 | 999 | 970 | 980 | 361,000 | 223.07 |
| 1983-03-23 | 920 | 981 | 919 | 980 | 645,000 | 223.07 |
| 1983-03-22 | 916 | 925 | 910 | 925 | 268,000 | 210.55 |
| 1983-03-18 | 900 | 937 | 900 | 930 | 557,000 | 211.69 |
| 1983-03-17 | 895 | 900 | 890 | 900 | 194,000 | 204.86 |
| 1983-03-16 | 860 | 897 | 860 | 880 | 189,000 | 200.31 |
| 1983-03-15 | 855 | 860 | 847 | 860 | 65,000 | 195.76 |
| 1983-03-14 | 860 | 861 | 852 | 861 | 46,000 | 195.99 |
| 1983-03-12 | 879 | 879 | 860 | 874 | 45,000 | 198.94 |
| 1983-03-11 | 892 | 894 | 860 | 878 | 192,000 | 199.86 |
| 1983-03-10 | 868 | 890 | 860 | 880 | 293,000 | 200.31 |
| 1983-03-09 | 840 | 850 | 830 | 850 | 446,000 | 193.48 |
| 1983-03-08 | 810 | 820 | 800 | 820 | 160,000 | 186.65 |
| 1983-03-07 | 800 | 815 | 800 | 810 | 118,000 | 184.38 |
| 1983-03-05 | 805 | 814 | 800 | 805 | 274,000 | 183.24 |
| 1983-03-04 | 790 | 791 | 780 | 785 | 253,000 | 178.69 |
| 1983-03-03 | 740 | 768 | 740 | 768 | 109,000 | 174.82 |
| 1983-03-02 | 735 | 735 | 729 | 735 | 24,000 | 167.31 |
| 1983-03-01 | 726 | 730 | 725 | 730 | 20,000 | 166.17 |
| 1983-02-28 | 726 | 730 | 722 | 722 | 16,000 | 164.35 |
| 1983-02-26 | 721 | 722 | 721 | 722 | 6,000 | 164.35 |
| 1983-02-25 | 721 | 721 | 720 | 720 | 8,000 | 163.89 |
| 1983-02-24 | 722 | 722 | 720 | 721 | 10,000 | 164.12 |
| 1983-02-23 | 721 | 724 | 720 | 722 | 14,000 | 164.35 |
| 1983-02-22 | 725 | 725 | 720 | 720 | 7,000 | 163.89 |
| 1983-02-21 | 729 | 735 | 720 | 720 | 19,000 | 163.89 |
| 1983-02-18 | 728 | 730 | 728 | 728 | 7,000 | 165.71 |
| 1983-02-17 | 728 | 740 | 725 | 730 | 30,000 | 166.17 |
| 1983-02-16 | 725 | 735 | 725 | 732 | 20,000 | 166.62 |
| 1983-02-15 | 726 | 730 | 725 | 725 | 27,000 | 165.03 |
| 1983-02-14 | 722 | 730 | 722 | 726 | 9,000 | 165.26 |
| 1983-02-12 | 725 | 726 | 721 | 721 | 14,000 | 164.12 |
| 1983-02-10 | 722 | 728 | 722 | 728 | 8,000 | 165.71 |
| 1983-02-09 | 720 | 726 | 720 | 721 | 15,000 | 164.12 |
| 1983-02-08 | 730 | 730 | 720 | 726 | 10,000 | 165.26 |
| 1983-02-07 | 720 | 720 | 716 | 720 | 12,000 | 163.89 |
| 1983-02-04 | 730 | 730 | 720 | 720 | 5,000 | 163.89 |
| 1983-02-03 | 725 | 730 | 718 | 727 | 9,000 | 165.48 |
| 1983-02-02 | 717 | 730 | 717 | 727 | 7,000 | 165.48 |
| 1983-02-01 | 730 | 730 | 715 | 715 | 6,000 | 162.75 |
| 1983-01-31 | 740 | 740 | 730 | 730 | 11,000 | 166.17 |
| 1983-01-29 | 720 | 730 | 715 | 730 | 11,000 | 166.17 |
| 1983-01-28 | 720 | 720 | 715 | 720 | 19,000 | 163.89 |
| 1983-01-27 | 717 | 720 | 717 | 720 | 8,000 | 163.89 |
| 1983-01-26 | 720 | 722 | 716 | 717 | 15,000 | 163.21 |
| 1983-01-25 | 715 | 715 | 715 | 715 | 7,000 | 162.75 |
| 1983-01-24 | 734 | 736 | 734 | 734 | 15,000 | 167.08 |
| 1983-01-22 | 722 | 734 | 720 | 734 | 19,000 | 167.08 |
| 1983-01-21 | 725 | 726 | 725 | 725 | 11,000 | 165.03 |
| 1983-01-20 | 726 | 726 | 725 | 725 | 14,000 | 165.03 |
| 1983-01-19 | 726 | 726 | 725 | 725 | 12,000 | 165.03 |
| 1983-01-18 | 727 | 736 | 725 | 725 | 11,000 | 165.03 |
| 1983-01-17 | 727 | 727 | 727 | 727 | 3,000 | 165.48 |
| 1983-01-14 | 726 | 727 | 725 | 727 | 9,000 | 165.48 |
| 1983-01-13 | 725 | 725 | 725 | 725 | 17,000 | 165.03 |
| 1983-01-12 | 730 | 735 | 725 | 725 | 21,000 | 165.03 |
| 1983-01-11 | 735 | 736 | 735 | 735 | 12,000 | 167.31 |
| 1983-01-10 | 750 | 750 | 735 | 736 | 28,000 | 167.53 |
| 1983-01-08 | 738 | 750 | 736 | 750 | 34,000 | 170.72 |
| 1983-01-07 | 740 | 741 | 738 | 738 | 22,000 | 167.99 |
| 1983-01-06 | 752 | 752 | 738 | 741 | 21,000 | 168.67 |
| 1983-01-05 | 779 | 779 | 752 | 760 | 53,000 | 173 |
| 1983-01-04 | 751 | 769 | 746 | 769 | 46,000 | 175.04 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株