5998 (株)アドバネクス 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 | 810 | 815 | 802 | 815 | 281,000 | 5,103.57 |
| 1983-12-27 | 800 | 819 | 799 | 799 | 884,001 | 5,003.38 |
| 1983-12-26 | 759 | 785 | 748 | 785 | 508,000 | 4,915.71 |
| 1983-12-24 | 725 | 760 | 725 | 729 | 294,000 | 4,565.04 |
| 1983-12-23 | 710 | 719 | 699 | 719 | 437,000 | 4,502.42 |
| 1983-12-22 | 676 | 705 | 676 | 699 | 528,000 | 4,377.18 |
| 1983-12-21 | 656 | 670 | 655 | 670 | 77,000 | 4,195.58 |
| 1983-12-20 | 645 | 673 | 645 | 655 | 80,000 | 4,101.65 |
| 1983-12-19 | 640 | 655 | 635 | 655 | 38,000 | 4,101.65 |
| 1983-12-17 | 667 | 667 | 655 | 665 | 39,000 | 4,164.27 |
| 1983-12-16 | 680 | 680 | 670 | 670 | 263,000 | 4,195.58 |
| 1983-12-15 | 670 | 680 | 660 | 671 | 427,000 | 4,201.84 |
| 1983-12-14 | 620 | 660 | 615 | 660 | 189,000 | 4,132.96 |
| 1983-12-13 | 620 | 630 | 620 | 620 | 69,000 | 3,882.47 |
| 1983-12-12 | 620 | 620 | 611 | 615 | 36,000 | 3,851.16 |
| 1983-12-09 | 620 | 620 | 610 | 610 | 51,000 | 3,819.85 |
| 1983-12-08 | 600 | 601 | 600 | 600 | 42,000 | 3,757.23 |
| 1983-12-07 | 630 | 630 | 600 | 600 | 63,000 | 3,757.23 |
| 1983-12-06 | 590 | 610 | 590 | 610 | 55,000 | 3,819.85 |
| 1983-12-05 | 613 | 628 | 613 | 628 | 16,000 | 3,932.57 |
| 1983-12-03 | 635 | 635 | 613 | 613 | 63,000 | 3,838.64 |
| 1983-12-02 | 610 | 616 | 610 | 615 | 60,000 | 3,851.16 |
| 1983-12-01 | 606 | 637 | 606 | 620 | 74,000 | 3,882.47 |
| 1983-11-30 | 630 | 630 | 611 | 611 | 105,000 | 3,826.12 |
| 1983-11-29 | 639 | 655 | 626 | 626 | 583,000 | 3,920.05 |
| 1983-11-28 | 604 | 660 | 603 | 649 | 483,000 | 4,064.07 |
| 1983-11-26 | 570 | 601 | 570 | 583 | 110,000 | 3,650.78 |
| 1983-11-25 | 570 | 570 | 550 | 550 | 45,000 | 3,444.13 |
| 1983-11-24 | 561 | 565 | 553 | 562 | 18,000 | 3,519.27 |
| 1983-11-22 | 570 | 570 | 560 | 570 | 20,000 | 3,569.37 |
| 1983-11-21 | 553 | 556 | 553 | 556 | 4,000 | 3,481.70 |
| 1983-11-19 | 550 | 550 | 550 | 550 | 5,000 | 3,444.13 |
| 1983-11-18 | 550 | 550 | 550 | 550 | 19,000 | 3,444.13 |
| 1983-11-17 | 538 | 550 | 538 | 545 | 29,000 | 3,412.82 |
| 1983-11-16 | 541 | 541 | 537 | 537 | 19,000 | 3,362.72 |
| 1983-11-15 | 542 | 549 | 540 | 540 | 14,000 | 3,381.51 |
| 1983-11-14 | 540 | 543 | 540 | 540 | 34,000 | 3,381.51 |
| 1983-11-11 | 550 | 550 | 550 | 550 | 8,000 | 3,444.13 |
| 1983-11-10 | 550 | 550 | 540 | 550 | 10,000 | 3,444.13 |
| 1983-11-09 | 560 | 560 | 550 | 550 | 66,000 | 3,444.13 |
| 1983-11-08 | 560 | 570 | 550 | 550 | 110,000 | 3,444.13 |
| 1983-11-07 | 570 | 570 | 550 | 550 | 16,000 | 3,444.13 |
| 1983-11-05 | 582 | 586 | 581 | 585 | 59,000 | 3,663.30 |
| 1983-11-04 | 566 | 580 | 550 | 580 | 53,000 | 3,631.99 |
| 1983-11-02 | 550 | 550 | 540 | 542 | 40,000 | 3,394.03 |
| 1983-11-01 | 576 | 576 | 530 | 530 | 46,000 | 3,318.89 |
| 1983-10-29 | 535 | 536 | 535 | 536 | 9,000 | 3,356.46 |
| 1983-10-28 | 536 | 536 | 530 | 532 | 35,000 | 3,331.41 |
| 1983-10-27 | 541 | 541 | 540 | 541 | 3,000 | 3,387.77 |
| 1983-10-26 | 540 | 541 | 540 | 540 | 11,000 | 3,381.51 |
| 1983-10-25 | 544 | 544 | 540 | 540 | 18,000 | 3,381.51 |
| 1983-10-24 | 570 | 570 | 546 | 546 | 92,000 | 3,419.08 |
| 1983-10-22 | 564 | 564 | 564 | 564 | 5,000 | 3,531.80 |
| 1983-10-21 | 562 | 562 | 561 | 561 | 6,000 | 3,513.01 |
| 1983-10-18 | 566 | 581 | 565 | 580 | 4,000 | 3,631.99 |
| 1983-10-17 | 556 | 561 | 556 | 561 | 2,000 | 3,513.01 |
| 1983-10-15 | 559 | 560 | 555 | 555 | 6,000 | 3,475.44 |
| 1983-10-14 | 560 | 562 | 560 | 560 | 15,000 | 3,506.75 |
| 1983-10-13 | 580 | 585 | 570 | 570 | 17,000 | 3,569.37 |
| 1983-10-12 | 600 | 600 | 589 | 590 | 13,000 | 3,694.61 |
| 1983-10-11 | 610 | 620 | 610 | 615 | 48,000 | 3,851.16 |
| 1983-10-07 | 607 | 607 | 600 | 600 | 18,000 | 3,757.23 |
| 1983-10-06 | 585 | 589 | 585 | 587 | 11,000 | 3,675.83 |
| 1983-10-05 | 568 | 580 | 568 | 580 | 20,000 | 3,631.99 |
| 1983-10-04 | 564 | 569 | 564 | 569 | 23,000 | 3,563.11 |
| 1983-10-03 | 560 | 560 | 550 | 550 | 25,000 | 3,444.13 |
| 1983-10-01 | 555 | 555 | 546 | 550 | 17,000 | 3,444.13 |
| 1983-09-30 | 570 | 570 | 545 | 545 | 24,000 | 3,412.82 |
| 1983-09-29 | 590 | 590 | 578 | 580 | 17,000 | 3,631.99 |
| 1983-09-28 | 594 | 594 | 589 | 589 | 110,000 | 3,688.35 |
| 1983-09-27 | 600 | 604 | 590 | 604 | 13,000 | 3,782.28 |
| 1983-09-26 | 660 | 660 | 640 | 649 | 22,000 | 3,694.62 |
| 1983-09-24 | 640 | 651 | 640 | 650 | 11,000 | 3,700.31 |
| 1983-09-22 | 639 | 639 | 630 | 630 | 17,000 | 3,586.45 |
| 1983-09-21 | 640 | 650 | 635 | 650 | 9,000 | 3,700.31 |
| 1983-09-20 | 640 | 640 | 630 | 630 | 9,000 | 3,586.45 |
| 1983-09-19 | 620 | 620 | 620 | 620 | 6,000 | 3,529.53 |
| 1983-09-17 | 620 | 630 | 620 | 620 | 21,000 | 3,529.53 |
| 1983-09-16 | 641 | 642 | 630 | 630 | 20,000 | 3,586.45 |
| 1983-09-14 | 640 | 644 | 640 | 640 | 16,000 | 3,643.38 |
| 1983-09-13 | 670 | 670 | 664 | 664 | 12,000 | 3,780.01 |
| 1983-09-09 | 670 | 671 | 640 | 640 | 18,000 | 3,643.38 |
| 1983-09-08 | 674 | 674 | 665 | 665 | 14,000 | 3,785.70 |
| 1983-09-07 | 673 | 675 | 673 | 675 | 7,000 | 3,842.63 |
| 1983-09-06 | 680 | 680 | 674 | 675 | 27,000 | 3,842.63 |
| 1983-09-05 | 680 | 684 | 680 | 682 | 29,000 | 3,882.48 |
| 1983-09-03 | 678 | 678 | 666 | 674 | 27,000 | 3,836.94 |
| 1983-09-02 | 673 | 673 | 670 | 670 | 23,000 | 3,814.16 |
| 1983-09-01 | 674 | 674 | 666 | 674 | 41,000 | 3,836.94 |
| 1983-08-31 | 670 | 670 | 665 | 665 | 28,000 | 3,785.70 |
| 1983-08-30 | 660 | 678 | 660 | 665 | 27,000 | 3,785.70 |
| 1983-08-29 | 640 | 650 | 635 | 650 | 23,000 | 3,700.31 |
| 1983-08-27 | 630 | 630 | 626 | 630 | 36,000 | 3,586.45 |
| 1983-08-26 | 626 | 636 | 625 | 630 | 36,000 | 3,586.45 |
| 1983-08-25 | 650 | 650 | 625 | 625 | 48,000 | 3,557.99 |
| 1983-08-24 | 647 | 650 | 647 | 650 | 11,000 | 3,700.31 |
| 1983-08-23 | 650 | 660 | 650 | 650 | 26,000 | 3,700.31 |
| 1983-08-22 | 670 | 670 | 645 | 645 | 26,000 | 3,671.85 |
| 1983-08-20 | 680 | 686 | 661 | 661 | 22,000 | 3,762.93 |
| 1983-08-19 | 681 | 694 | 660 | 660 | 80,000 | 3,757.24 |
| 1983-08-18 | 691 | 695 | 672 | 675 | 125,000 | 3,842.63 |
| 1983-08-17 | 640 | 681 | 639 | 681 | 161,000 | 3,876.79 |
| 1983-08-16 | 644 | 644 | 630 | 630 | 20,000 | 3,586.45 |
| 1983-08-15 | 644 | 644 | 644 | 644 | 8,000 | 3,666.15 |
| 1983-08-12 | 620 | 624 | 615 | 615 | 12,000 | 3,501.06 |
| 1983-08-11 | 620 | 620 | 615 | 615 | 12,000 | 3,501.06 |
| 1983-08-10 | 611 | 633 | 611 | 620 | 42,000 | 3,529.53 |
| 1983-08-09 | 620 | 631 | 610 | 610 | 20,000 | 3,472.60 |
| 1983-08-08 | 600 | 611 | 600 | 611 | 16,000 | 3,478.29 |
| 1983-08-05 | 611 | 611 | 600 | 600 | 14,000 | 3,415.67 |
| 1983-08-04 | 610 | 615 | 610 | 611 | 11,000 | 3,478.29 |
| 1983-08-03 | 628 | 628 | 600 | 600 | 22,000 | 3,415.67 |
| 1983-08-02 | 629 | 635 | 627 | 627 | 34,000 | 3,569.38 |
| 1983-08-01 | 660 | 660 | 627 | 629 | 43,000 | 3,580.76 |
| 1983-07-30 | 652 | 660 | 645 | 660 | 78,000 | 3,757.24 |
| 1983-07-29 | 650 | 650 | 635 | 645 | 86,000 | 3,671.85 |
| 1983-07-28 | 601 | 620 | 601 | 620 | 54,000 | 3,529.53 |
| 1983-07-27 | 595 | 605 | 585 | 585 | 24,000 | 3,330.28 |
| 1983-07-26 | 600 | 600 | 575 | 575 | 16,000 | 3,273.35 |
| 1983-07-25 | 610 | 610 | 590 | 600 | 14,000 | 3,415.67 |
| 1983-07-23 | 588 | 600 | 587 | 600 | 13,000 | 3,415.67 |
| 1983-07-22 | 614 | 614 | 575 | 575 | 35,000 | 3,273.35 |
| 1983-07-21 | 600 | 600 | 595 | 595 | 4,000 | 3,387.21 |
| 1983-07-20 | 612 | 612 | 600 | 600 | 14,000 | 3,415.67 |
| 1983-07-19 | 595 | 595 | 576 | 576 | 31,000 | 3,279.04 |
| 1983-07-18 | 585 | 585 | 576 | 577 | 28,000 | 3,284.74 |
| 1983-07-15 | 573 | 582 | 573 | 582 | 25,000 | 3,313.20 |
| 1983-07-14 | 575 | 585 | 573 | 573 | 31,000 | 3,261.96 |
| 1983-07-13 | 580 | 580 | 575 | 575 | 62,000 | 3,273.35 |
| 1983-07-12 | 580 | 580 | 577 | 580 | 20,000 | 3,301.81 |
| 1983-07-11 | 580 | 580 | 573 | 575 | 23,000 | 3,273.35 |
| 1983-07-09 | 590 | 590 | 585 | 585 | 15,000 | 3,330.28 |
| 1983-07-08 | 585 | 585 | 570 | 570 | 17,000 | 3,244.89 |
| 1983-07-07 | 600 | 600 | 598 | 598 | 9,000 | 3,404.28 |
| 1983-07-06 | 610 | 610 | 600 | 600 | 42,000 | 3,415.67 |
| 1983-07-05 | 610 | 615 | 605 | 605 | 26,000 | 3,444.13 |
| 1983-07-04 | 605 | 605 | 605 | 605 | 11,000 | 3,444.13 |
| 1983-07-02 | 606 | 606 | 605 | 605 | 17,000 | 3,444.13 |
| 1983-06-30 | 605 | 605 | 605 | 605 | 22,000 | 3,444.13 |
| 1983-06-29 | 628 | 630 | 627 | 628 | 35,000 | 3,575.07 |
| 1983-06-28 | 620 | 629 | 610 | 629 | 49,000 | 3,580.76 |
| 1983-06-27 | 605 | 605 | 605 | 605 | 11,000 | 3,444.13 |
| 1983-06-25 | 605 | 605 | 605 | 605 | 25,000 | 3,444.13 |
| 1983-06-24 | 605 | 618 | 605 | 605 | 31,000 | 3,444.13 |
| 1983-06-23 | 600 | 601 | 600 | 601 | 6,000 | 3,421.36 |
| 1983-06-22 | 600 | 601 | 600 | 600 | 34,000 | 3,415.67 |
| 1983-06-21 | 605 | 605 | 600 | 600 | 47,000 | 3,415.67 |
| 1983-06-20 | 601 | 608 | 594 | 600 | 37,000 | 3,415.67 |
| 1983-06-17 | 580 | 589 | 580 | 583 | 51,000 | 3,318.89 |
| 1983-06-16 | 580 | 582 | 575 | 575 | 26,000 | 3,273.35 |
| 1983-06-15 | 582 | 582 | 577 | 577 | 10,000 | 3,284.74 |
| 1983-06-14 | 585 | 590 | 575 | 575 | 12,000 | 3,273.35 |
| 1983-06-13 | 572 | 580 | 572 | 575 | 7,000 | 3,273.35 |
| 1983-06-11 | 572 | 587 | 572 | 572 | 21,000 | 3,256.27 |
| 1983-06-10 | 571 | 590 | 570 | 590 | 10,000 | 3,358.74 |
| 1983-06-09 | 565 | 565 | 558 | 565 | 30,000 | 3,216.42 |
| 1983-06-08 | 601 | 601 | 575 | 575 | 83,000 | 3,273.35 |
| 1983-06-07 | 610 | 610 | 585 | 590 | 15,000 | 3,358.74 |
| 1983-06-06 | 603 | 620 | 603 | 610 | 50,000 | 3,472.60 |
| 1983-06-04 | 590 | 598 | 585 | 598 | 74,000 | 3,404.28 |
| 1983-06-03 | 582 | 583 | 565 | 580 | 217,000 | 3,301.81 |
| 1983-06-02 | 575 | 575 | 570 | 575 | 64,000 | 3,273.35 |
| 1983-06-01 | 574 | 579 | 560 | 560 | 41,000 | 3,187.96 |
| 1983-05-31 | 580 | 580 | 575 | 575 | 39,000 | 3,273.35 |
| 1983-05-30 | 560 | 580 | 555 | 566 | 66,000 | 3,222.12 |
| 1983-05-28 | 560 | 564 | 555 | 555 | 78,000 | 3,159.49 |
| 1983-05-27 | 570 | 571 | 562 | 565 | 93,000 | 3,216.42 |
| 1983-05-26 | 600 | 610 | 600 | 600 | 39,000 | 3,415.67 |
| 1983-05-25 | 610 | 630 | 610 | 611 | 47,000 | 3,478.29 |
| 1983-05-24 | 623 | 625 | 620 | 620 | 28,000 | 3,529.53 |
| 1983-05-23 | 642 | 642 | 626 | 630 | 27,000 | 3,586.45 |
| 1983-05-20 | 621 | 645 | 621 | 626 | 68,000 | 3,563.68 |
| 1983-05-19 | 619 | 620 | 610 | 615 | 25,000 | 3,501.06 |
| 1983-05-18 | 606 | 621 | 606 | 610 | 19,000 | 3,472.60 |
| 1983-05-17 | 615 | 623 | 605 | 605 | 23,000 | 3,444.13 |
| 1983-05-16 | 640 | 640 | 598 | 598 | 48,000 | 3,404.28 |
| 1983-05-14 | 617 | 650 | 616 | 640 | 97,000 | 3,643.38 |
| 1983-05-13 | 593 | 615 | 580 | 614 | 68,000 | 3,495.37 |
| 1983-05-12 | 591 | 595 | 575 | 595 | 76,000 | 3,387.21 |
| 1983-05-11 | 629 | 630 | 611 | 611 | 52,000 | 3,478.29 |
| 1983-05-10 | 631 | 650 | 621 | 637 | 73,000 | 3,626.30 |
| 1983-05-09 | 620 | 630 | 620 | 629 | 166,000 | 3,580.76 |
| 1983-05-07 | 670 | 675 | 630 | 630 | 115,000 | 3,586.45 |
| 1983-05-06 | 719 | 725 | 679 | 686 | 289,000 | 3,905.25 |
| 1983-05-04 | 685 | 734 | 679 | 729 | 761,000 | 4,150.04 |
| 1983-05-02 | 620 | 705 | 619 | 705 | 495,000 | 4,013.41 |
| 1983-04-30 | 591 | 595 | 584 | 595 | 119,000 | 3,387.21 |
| 1983-04-28 | 545 | 551 | 542 | 551 | 121,000 | 3,136.72 |
| 1983-04-27 | 545 | 548 | 535 | 535 | 140,000 | 3,045.64 |
| 1983-04-26 | 535 | 540 | 535 | 540 | 71,000 | 3,074.10 |
| 1983-04-25 | 531 | 540 | 531 | 540 | 64,000 | 3,074.10 |
| 1983-04-23 | 519 | 526 | 517 | 525 | 62,000 | 2,988.71 |
| 1983-04-22 | 510 | 515 | 510 | 513 | 46,000 | 2,920.40 |
| 1983-04-21 | 515 | 518 | 510 | 510 | 66,000 | 2,903.32 |
| 1983-04-20 | 508 | 515 | 500 | 510 | 85,000 | 2,903.32 |
| 1983-04-19 | 510 | 522 | 509 | 518 | 240,000 | 2,948.86 |
| 1983-04-18 | 470 | 495 | 470 | 495 | 122,000 | 2,817.93 |
| 1983-04-15 | 469 | 469 | 465 | 465 | 26,000 | 2,647.14 |
| 1983-04-14 | 468 | 470 | 465 | 469 | 63,000 | 2,669.92 |
| 1983-04-13 | 468 | 468 | 460 | 465 | 119,000 | 2,647.14 |
| 1983-04-12 | 468 | 468 | 464 | 464 | 117,000 | 2,641.45 |
| 1983-04-11 | 464 | 464 | 464 | 464 | 6,000 | 2,641.45 |
| 1983-04-09 | 464 | 468 | 464 | 465 | 17,000 | 2,647.14 |
| 1983-04-08 | 465 | 466 | 460 | 464 | 25,000 | 2,641.45 |
| 1983-04-07 | 465 | 470 | 465 | 469 | 35,000 | 2,669.92 |
| 1983-04-06 | 452 | 460 | 452 | 460 | 31,000 | 2,618.68 |
| 1983-04-04 | 448 | 450 | 448 | 450 | 12,000 | 2,561.75 |
| 1983-04-02 | 446 | 449 | 446 | 449 | 7,000 | 2,556.06 |
| 1983-04-01 | 446 | 446 | 446 | 446 | 2,000 | 2,538.98 |
| 1983-03-31 | 441 | 450 | 441 | 445 | 6,000 | 2,533.29 |
| 1983-03-30 | 450 | 450 | 438 | 438 | 18,000 | 2,493.44 |
| 1983-03-29 | 460 | 460 | 450 | 450 | 12,000 | 2,561.75 |
| 1983-03-26 | 450 | 450 | 450 | 450 | 2,000 | 2,561.75 |
| 1983-03-25 | 450 | 450 | 450 | 450 | 8,000 | 2,561.75 |
| 1983-03-24 | 464 | 467 | 450 | 450 | 19,000 | 2,561.75 |
| 1983-03-23 | 470 | 470 | 455 | 470 | 67,000 | 2,675.61 |
| 1983-03-22 | 461 | 470 | 461 | 468 | 85,000 | 2,664.22 |
| 1983-03-18 | 445 | 461 | 445 | 461 | 47,000 | 2,624.37 |
| 1983-03-17 | 445 | 445 | 441 | 441 | 20,000 | 2,510.52 |
| 1983-03-16 | 439 | 440 | 435 | 440 | 15,000 | 2,504.82 |
| 1983-03-15 | 440 | 444 | 435 | 435 | 28,000 | 2,476.36 |
| 1983-03-14 | 448 | 448 | 435 | 435 | 16,000 | 2,476.36 |
| 1983-03-12 | 450 | 450 | 443 | 443 | 23,000 | 2,521.90 |
| 1983-03-11 | 450 | 450 | 443 | 445 | 17,000 | 2,533.29 |
| 1983-03-10 | 441 | 441 | 441 | 441 | 2,000 | 2,510.52 |
| 1983-03-09 | 440 | 440 | 440 | 440 | 13,000 | 2,504.82 |
| 1983-03-08 | 455 | 455 | 455 | 455 | 16,000 | 2,590.22 |
| 1983-03-07 | 455 | 460 | 455 | 455 | 46,000 | 2,590.22 |
| 1983-03-05 | 460 | 460 | 455 | 455 | 18,000 | 2,590.22 |
| 1983-03-04 | 450 | 460 | 450 | 460 | 36,000 | 2,618.68 |
| 1983-03-03 | 445 | 445 | 439 | 445 | 12,000 | 2,533.29 |
| 1983-03-02 | 435 | 444 | 430 | 435 | 68,000 | 2,476.36 |
| 1983-03-01 | 455 | 455 | 435 | 435 | 26,000 | 2,476.36 |
| 1983-02-28 | 451 | 456 | 450 | 456 | 32,000 | 2,595.91 |
| 1983-02-26 | 468 | 468 | 459 | 466 | 62,000 | 2,652.84 |
| 1983-02-25 | 464 | 474 | 463 | 470 | 263,000 | 2,675.61 |
| 1983-02-24 | 454 | 460 | 449 | 460 | 155,000 | 2,618.68 |
| 1983-02-23 | 430 | 439 | 425 | 439 | 39,000 | 2,499.13 |
| 1983-02-22 | 429 | 439 | 420 | 420 | 68,000 | 2,390.97 |
| 1983-02-21 | 448 | 466 | 427 | 427 | 172,000 | 2,430.82 |
| 1983-02-18 | 440 | 450 | 440 | 449 | 131,000 | 2,556.06 |
| 1983-02-17 | 421 | 439 | 420 | 439 | 107,000 | 2,499.13 |
| 1983-02-16 | 420 | 421 | 420 | 421 | 26,000 | 2,396.66 |
| 1983-02-15 | 412 | 413 | 410 | 411 | 28,000 | 2,339.73 |
| 1983-02-14 | 420 | 420 | 411 | 411 | 11,000 | 2,339.73 |
| 1983-02-12 | 420 | 425 | 420 | 421 | 35,000 | 2,396.66 |
| 1983-02-10 | 405 | 425 | 405 | 425 | 61,000 | 2,419.43 |
| 1983-02-09 | 413 | 413 | 403 | 403 | 19,000 | 2,294.19 |
| 1983-02-08 | 416 | 417 | 411 | 415 | 45,000 | 2,362.51 |
| 1983-02-07 | 420 | 420 | 416 | 416 | 22,000 | 2,368.20 |
| 1983-02-05 | 423 | 425 | 423 | 425 | 11,000 | 2,419.43 |
| 1983-02-04 | 422 | 425 | 422 | 423 | 28,000 | 2,408.05 |
| 1983-02-03 | 423 | 425 | 420 | 420 | 74,000 | 2,390.97 |
| 1983-02-02 | 424 | 428 | 424 | 425 | 35,000 | 2,419.43 |
| 1983-02-01 | 416 | 425 | 416 | 425 | 69,000 | 2,419.43 |
| 1983-01-31 | 417 | 420 | 416 | 416 | 10,000 | 2,368.20 |
| 1983-01-29 | 416 | 416 | 416 | 416 | 15,000 | 2,368.20 |
| 1983-01-28 | 410 | 415 | 405 | 414 | 38,000 | 2,356.81 |
| 1983-01-27 | 400 | 409 | 400 | 409 | 13,000 | 2,328.35 |
| 1983-01-26 | 401 | 401 | 400 | 400 | 23,000 | 2,277.11 |
| 1983-01-25 | 409 | 409 | 400 | 400 | 15,000 | 2,277.11 |
| 1983-01-24 | 402 | 410 | 402 | 410 | 4,000 | 2,334.04 |
| 1983-01-22 | 403 | 403 | 403 | 403 | 2,000 | 2,294.19 |
| 1983-01-21 | 405 | 405 | 400 | 402 | 40,000 | 2,288.50 |
| 1983-01-20 | 410 | 410 | 401 | 401 | 11,000 | 2,282.81 |
| 1983-01-19 | 405 | 406 | 400 | 400 | 11,000 | 2,277.11 |
| 1983-01-17 | 410 | 420 | 410 | 420 | 23,000 | 2,390.97 |
| 1983-01-14 | 410 | 410 | 410 | 410 | 13,000 | 2,334.04 |
| 1983-01-13 | 410 | 410 | 408 | 410 | 26,000 | 2,334.04 |
| 1983-01-12 | 412 | 420 | 411 | 412 | 18,000 | 2,345.43 |
| 1983-01-11 | 410 | 420 | 410 | 410 | 13,000 | 2,334.04 |
| 1983-01-10 | 410 | 410 | 406 | 410 | 68,000 | 2,334.04 |
| 1983-01-07 | 405 | 410 | 400 | 400 | 30,000 | 2,277.11 |
| 1983-01-06 | 403 | 403 | 403 | 403 | 8,000 | 2,294.19 |
| 1983-01-05 | 410 | 410 | 400 | 400 | 36,000 | 2,277.11 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1999-03-26]1株→1.05株 [1986-09-26]1株→1.15株 [1985-09-26]1株→1.15株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.1株
