6121 (株)TAKISAWA 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 | 355 | 359 | 355 | 359 | 16,000 | 3,256.24 |
| 1983-12-27 | 360 | 360 | 360 | 360 | 4,000 | 3,265.31 |
| 1983-12-26 | 364 | 364 | 355 | 356 | 9,000 | 3,229.02 |
| 1983-12-24 | 361 | 369 | 355 | 365 | 50,000 | 3,310.66 |
| 1983-12-23 | 357 | 358 | 353 | 353 | 15,000 | 3,201.81 |
| 1983-12-22 | 368 | 369 | 360 | 367 | 132,000 | 3,328.80 |
| 1983-12-21 | 380 | 380 | 350 | 350 | 118,000 | 3,174.60 |
| 1983-12-20 | 350 | 375 | 350 | 375 | 192,000 | 3,401.36 |
| 1983-12-19 | 319 | 332 | 310 | 331 | 45,000 | 3,002.27 |
| 1983-12-17 | 320 | 320 | 320 | 320 | 62,000 | 2,902.49 |
| 1983-12-16 | 300 | 305 | 300 | 303 | 23,000 | 2,748.30 |
| 1983-12-15 | 305 | 305 | 300 | 300 | 22,000 | 2,721.09 |
| 1983-12-14 | 310 | 314 | 305 | 305 | 20,000 | 2,766.44 |
| 1983-12-13 | 311 | 315 | 311 | 314 | 19,000 | 2,848.07 |
| 1983-12-12 | 315 | 315 | 305 | 311 | 18,000 | 2,820.86 |
| 1983-12-09 | 320 | 320 | 310 | 315 | 52,000 | 2,857.14 |
| 1983-12-08 | 320 | 320 | 316 | 320 | 32,000 | 2,902.49 |
| 1983-12-07 | 311 | 311 | 310 | 310 | 17,000 | 2,811.79 |
| 1983-12-06 | 311 | 311 | 306 | 310 | 9,000 | 2,811.79 |
| 1983-12-05 | 311 | 311 | 311 | 311 | 3,000 | 2,820.86 |
| 1983-12-03 | 301 | 301 | 301 | 301 | 4,000 | 2,730.16 |
| 1983-12-02 | 300 | 302 | 300 | 300 | 36,000 | 2,721.09 |
| 1983-12-01 | 310 | 310 | 298 | 300 | 47,000 | 2,721.09 |
| 1983-11-30 | 320 | 320 | 310 | 310 | 23,000 | 2,811.79 |
| 1983-11-29 | 309 | 310 | 305 | 310 | 14,000 | 2,811.79 |
| 1983-11-28 | 315 | 315 | 310 | 310 | 11,000 | 2,811.79 |
| 1983-11-26 | 315 | 315 | 310 | 310 | 3,000 | 2,811.79 |
| 1983-11-25 | 310 | 320 | 310 | 310 | 11,000 | 2,811.79 |
| 1983-11-24 | 310 | 315 | 310 | 315 | 15,000 | 2,857.14 |
| 1983-11-22 | 312 | 316 | 312 | 315 | 13,000 | 2,857.14 |
| 1983-11-21 | 315 | 315 | 311 | 311 | 13,000 | 2,820.86 |
| 1983-11-19 | 320 | 329 | 315 | 329 | 21,000 | 2,984.13 |
| 1983-11-18 | 315 | 320 | 315 | 320 | 30,000 | 2,902.49 |
| 1983-11-17 | 320 | 320 | 315 | 320 | 19,000 | 2,902.49 |
| 1983-11-16 | 301 | 310 | 300 | 310 | 30,000 | 2,811.79 |
| 1983-11-15 | 300 | 301 | 300 | 301 | 8,000 | 2,730.16 |
| 1983-11-14 | 297 | 297 | 297 | 297 | 2,000 | 2,693.88 |
| 1983-11-11 | 296 | 300 | 296 | 296 | 8,000 | 2,684.81 |
| 1983-11-10 | 301 | 305 | 298 | 298 | 20,000 | 2,702.95 |
| 1983-11-09 | 300 | 301 | 300 | 300 | 23,000 | 2,721.09 |
| 1983-11-08 | 306 | 306 | 301 | 302 | 18,000 | 2,739.23 |
| 1983-11-07 | 306 | 306 | 306 | 306 | 7,000 | 2,775.51 |
| 1983-11-05 | 305 | 306 | 302 | 306 | 15,000 | 2,775.51 |
| 1983-11-04 | 319 | 319 | 305 | 305 | 7,000 | 2,766.44 |
| 1983-11-02 | 311 | 320 | 309 | 320 | 27,000 | 2,902.49 |
| 1983-11-01 | 309 | 310 | 300 | 301 | 32,000 | 2,730.16 |
| 1983-10-31 | 309 | 309 | 300 | 300 | 15,000 | 2,721.09 |
| 1983-10-29 | 309 | 310 | 304 | 309 | 25,000 | 2,802.72 |
| 1983-10-28 | 300 | 306 | 299 | 306 | 24,000 | 2,775.51 |
| 1983-10-27 | 301 | 306 | 300 | 300 | 10,000 | 2,721.09 |
| 1983-10-26 | 300 | 300 | 300 | 300 | 6,000 | 2,721.09 |
| 1983-10-25 | 300 | 300 | 299 | 299 | 4,000 | 2,712.02 |
| 1983-10-24 | 305 | 305 | 300 | 300 | 10,000 | 2,721.09 |
| 1983-10-22 | 305 | 306 | 305 | 305 | 14,000 | 2,766.44 |
| 1983-10-21 | 306 | 306 | 305 | 305 | 5,000 | 2,766.44 |
| 1983-10-20 | 305 | 305 | 305 | 305 | 16,000 | 2,766.44 |
| 1983-10-19 | 310 | 310 | 305 | 305 | 8,000 | 2,766.44 |
| 1983-10-18 | 305 | 310 | 305 | 310 | 14,000 | 2,811.79 |
| 1983-10-17 | 309 | 309 | 300 | 300 | 8,000 | 2,721.09 |
| 1983-10-15 | 310 | 310 | 310 | 310 | 10,000 | 2,811.79 |
| 1983-10-12 | 290 | 290 | 290 | 290 | 7,000 | 2,630.39 |
| 1983-10-11 | 300 | 300 | 300 | 300 | 4,000 | 2,721.09 |
| 1983-10-07 | 300 | 300 | 300 | 300 | 3,000 | 2,721.09 |
| 1983-10-06 | 310 | 310 | 310 | 310 | 6,000 | 2,811.79 |
| 1983-10-05 | 310 | 310 | 300 | 310 | 24,000 | 2,811.79 |
| 1983-10-04 | 310 | 310 | 303 | 305 | 16,000 | 2,766.44 |
| 1983-10-03 | 300 | 306 | 300 | 306 | 11,000 | 2,775.51 |
| 1983-10-01 | 300 | 300 | 300 | 300 | 6,000 | 2,721.09 |
| 1983-09-29 | 271 | 281 | 271 | 281 | 10,000 | 2,548.75 |
| 1983-09-28 | 275 | 280 | 270 | 270 | 29,000 | 2,448.98 |
| 1983-09-27 | 280 | 282 | 279 | 280 | 34,000 | 2,539.68 |
| 1983-09-26 | 288 | 290 | 285 | 285 | 27,000 | 2,585.03 |
| 1983-09-22 | 300 | 300 | 290 | 298 | 13,000 | 2,702.95 |
| 1983-09-21 | 308 | 308 | 307 | 307 | 10,000 | 2,784.58 |
| 1983-09-20 | 317 | 317 | 310 | 310 | 8,000 | 2,811.79 |
| 1983-09-19 | 317 | 317 | 317 | 317 | 6,000 | 2,875.28 |
| 1983-09-17 | 317 | 317 | 314 | 314 | 4,000 | 2,848.07 |
| 1983-09-16 | 320 | 320 | 318 | 318 | 5,000 | 2,884.35 |
| 1983-09-14 | 320 | 330 | 320 | 330 | 7,000 | 2,993.20 |
| 1983-09-13 | 317 | 317 | 317 | 317 | 12,000 | 2,875.28 |
| 1983-09-12 | 328 | 330 | 328 | 330 | 4,000 | 2,993.20 |
| 1983-09-09 | 330 | 330 | 328 | 328 | 9,000 | 2,975.06 |
| 1983-09-08 | 330 | 330 | 330 | 330 | 6,000 | 2,993.20 |
| 1983-09-07 | 335 | 335 | 328 | 328 | 26,000 | 2,975.06 |
| 1983-09-06 | 329 | 335 | 328 | 335 | 13,000 | 3,038.55 |
| 1983-09-05 | 328 | 329 | 328 | 329 | 9,000 | 2,984.13 |
| 1983-09-02 | 327 | 328 | 327 | 328 | 5,000 | 2,975.06 |
| 1983-09-01 | 330 | 330 | 325 | 325 | 4,000 | 2,947.85 |
| 1983-08-31 | 335 | 335 | 335 | 335 | 2,000 | 3,038.55 |
| 1983-08-30 | 340 | 341 | 330 | 341 | 13,000 | 3,092.97 |
| 1983-08-29 | 340 | 340 | 337 | 338 | 3,000 | 3,065.76 |
| 1983-08-27 | 340 | 340 | 339 | 339 | 6,000 | 3,074.83 |
| 1983-08-26 | 337 | 340 | 336 | 336 | 4,000 | 3,047.62 |
| 1983-08-25 | 336 | 339 | 336 | 336 | 7,000 | 3,047.62 |
| 1983-08-24 | 340 | 340 | 336 | 340 | 18,000 | 3,083.90 |
| 1983-08-23 | 359 | 360 | 340 | 340 | 20,000 | 3,083.90 |
| 1983-08-22 | 350 | 360 | 350 | 360 | 39,000 | 3,265.31 |
| 1983-08-20 | 340 | 340 | 340 | 340 | 13,000 | 3,083.90 |
| 1983-08-19 | 315 | 315 | 314 | 314 | 17,000 | 2,848.07 |
| 1983-08-18 | 313 | 314 | 313 | 314 | 12,000 | 2,848.07 |
| 1983-08-17 | 315 | 315 | 310 | 310 | 21,000 | 2,811.79 |
| 1983-08-16 | 312 | 313 | 310 | 310 | 3,000 | 2,811.79 |
| 1983-08-15 | 317 | 318 | 315 | 316 | 20,000 | 2,866.21 |
| 1983-08-12 | 320 | 320 | 315 | 316 | 20,000 | 2,866.21 |
| 1983-08-11 | 316 | 320 | 316 | 320 | 16,000 | 2,902.49 |
| 1983-08-10 | 311 | 320 | 311 | 315 | 17,000 | 2,857.14 |
| 1983-08-09 | 310 | 310 | 310 | 310 | 8,000 | 2,811.79 |
| 1983-08-06 | 322 | 322 | 322 | 322 | 1,000 | 2,920.64 |
| 1983-08-05 | 332 | 332 | 322 | 322 | 13,000 | 2,920.64 |
| 1983-08-04 | 324 | 331 | 324 | 331 | 7,000 | 3,002.27 |
| 1983-08-03 | 332 | 336 | 322 | 322 | 35,000 | 2,920.64 |
| 1983-08-02 | 336 | 336 | 330 | 335 | 18,000 | 3,038.55 |
| 1983-08-01 | 336 | 336 | 335 | 335 | 12,000 | 3,038.55 |
| 1983-07-30 | 336 | 336 | 330 | 336 | 4,000 | 3,047.62 |
| 1983-07-29 | 336 | 336 | 330 | 336 | 14,000 | 3,047.62 |
| 1983-07-28 | 329 | 329 | 329 | 329 | 12,000 | 2,984.13 |
| 1983-07-27 | 344 | 345 | 344 | 345 | 8,000 | 3,129.25 |
| 1983-07-26 | 346 | 354 | 345 | 345 | 17,000 | 3,129.25 |
| 1983-07-25 | 345 | 355 | 345 | 354 | 10,000 | 3,210.88 |
| 1983-07-22 | 364 | 365 | 355 | 355 | 30,000 | 3,219.95 |
| 1983-07-21 | 370 | 370 | 355 | 365 | 56,000 | 3,310.66 |
| 1983-07-20 | 350 | 366 | 350 | 355 | 70,000 | 3,219.95 |
| 1983-07-19 | 345 | 350 | 342 | 345 | 84,000 | 3,129.25 |
| 1983-07-18 | 335 | 335 | 330 | 330 | 114,000 | 2,993.20 |
| 1983-07-15 | 315 | 335 | 315 | 335 | 72,000 | 3,038.55 |
| 1983-07-14 | 325 | 330 | 320 | 320 | 17,000 | 2,902.49 |
| 1983-07-13 | 330 | 330 | 319 | 320 | 22,000 | 2,902.49 |
| 1983-07-12 | 334 | 335 | 329 | 329 | 52,000 | 2,984.13 |
| 1983-07-11 | 319 | 330 | 318 | 329 | 38,000 | 2,984.13 |
| 1983-07-09 | 300 | 315 | 300 | 315 | 21,000 | 2,857.14 |
| 1983-07-08 | 299 | 300 | 295 | 300 | 12,000 | 2,721.09 |
| 1983-07-07 | 300 | 300 | 300 | 300 | 3,000 | 2,721.09 |
| 1983-07-06 | 310 | 310 | 295 | 295 | 19,000 | 2,675.74 |
| 1983-07-05 | 298 | 300 | 295 | 300 | 24,000 | 2,721.09 |
| 1983-07-04 | 300 | 300 | 300 | 300 | 13,000 | 2,721.09 |
| 1983-07-02 | 275 | 280 | 275 | 275 | 10,000 | 2,494.33 |
| 1983-07-01 | 275 | 275 | 275 | 275 | 5,000 | 2,494.33 |
| 1983-06-30 | 271 | 275 | 271 | 275 | 12,000 | 2,494.33 |
| 1983-06-29 | 280 | 280 | 270 | 270 | 8,000 | 2,448.98 |
| 1983-06-28 | 283 | 283 | 280 | 280 | 8,000 | 2,539.68 |
| 1983-06-27 | 286 | 286 | 283 | 283 | 14,000 | 2,566.89 |
| 1983-06-25 | 290 | 290 | 285 | 285 | 20,000 | 2,585.03 |
| 1983-06-24 | 290 | 290 | 285 | 285 | 16,000 | 2,585.03 |
| 1983-06-23 | 289 | 290 | 285 | 290 | 27,000 | 2,630.39 |
| 1983-06-22 | 290 | 290 | 289 | 289 | 5,000 | 2,621.32 |
| 1983-06-21 | 285 | 290 | 285 | 290 | 17,000 | 2,630.39 |
| 1983-06-20 | 280 | 285 | 280 | 285 | 10,000 | 2,585.03 |
| 1983-06-17 | 285 | 285 | 279 | 280 | 18,000 | 2,539.68 |
| 1983-06-16 | 288 | 290 | 288 | 290 | 22,000 | 2,630.39 |
| 1983-06-15 | 290 | 290 | 288 | 288 | 4,000 | 2,612.24 |
| 1983-06-14 | 289 | 290 | 289 | 290 | 3,000 | 2,630.39 |
| 1983-06-13 | 289 | 290 | 289 | 289 | 14,000 | 2,621.32 |
| 1983-06-11 | 291 | 291 | 290 | 290 | 9,000 | 2,630.39 |
| 1983-06-10 | 296 | 296 | 291 | 291 | 11,000 | 2,639.46 |
| 1983-06-09 | 291 | 291 | 291 | 291 | 6,000 | 2,639.46 |
| 1983-06-08 | 293 | 295 | 291 | 291 | 19,000 | 2,639.46 |
| 1983-06-07 | 293 | 295 | 291 | 291 | 32,000 | 2,639.46 |
| 1983-06-06 | 295 | 295 | 293 | 293 | 6,000 | 2,657.60 |
| 1983-06-04 | 292 | 292 | 292 | 292 | 14,000 | 2,648.53 |
| 1983-06-03 | 292 | 294 | 291 | 293 | 11,000 | 2,657.60 |
| 1983-06-02 | 291 | 300 | 291 | 291 | 16,000 | 2,639.46 |
| 1983-06-01 | 291 | 291 | 290 | 291 | 16,000 | 2,639.46 |
| 1983-05-31 | 300 | 300 | 296 | 298 | 19,000 | 2,702.95 |
| 1983-05-30 | 300 | 300 | 298 | 300 | 40,000 | 2,721.09 |
| 1983-05-28 | 300 | 300 | 300 | 300 | 12,000 | 2,721.09 |
| 1983-05-27 | 300 | 306 | 300 | 306 | 20,000 | 2,775.51 |
| 1983-05-26 | 296 | 300 | 296 | 300 | 15,000 | 2,721.09 |
| 1983-05-25 | 290 | 291 | 290 | 291 | 10,000 | 2,639.46 |
| 1983-05-24 | 299 | 300 | 299 | 300 | 6,000 | 2,721.09 |
| 1983-05-23 | 304 | 305 | 304 | 304 | 8,000 | 2,757.37 |
| 1983-05-20 | 305 | 306 | 305 | 306 | 6,000 | 2,775.51 |
| 1983-05-19 | 290 | 298 | 288 | 298 | 32,000 | 2,702.95 |
| 1983-05-18 | 295 | 295 | 295 | 295 | 4,000 | 2,675.74 |
| 1983-05-17 | 300 | 302 | 300 | 302 | 12,000 | 2,739.23 |
| 1983-05-16 | 295 | 296 | 295 | 296 | 8,000 | 2,684.81 |
| 1983-05-12 | 319 | 319 | 319 | 319 | 6,000 | 2,893.42 |
| 1983-05-11 | 322 | 324 | 315 | 319 | 18,000 | 2,893.42 |
| 1983-05-10 | 320 | 325 | 320 | 320 | 39,000 | 2,902.49 |
| 1983-05-09 | 325 | 325 | 320 | 320 | 26,000 | 2,902.49 |
| 1983-05-07 | 330 | 330 | 325 | 325 | 25,000 | 2,947.85 |
| 1983-05-06 | 326 | 335 | 320 | 335 | 26,000 | 3,038.55 |
| 1983-05-04 | 321 | 322 | 321 | 322 | 8,000 | 2,920.64 |
| 1983-05-02 | 326 | 326 | 320 | 320 | 23,000 | 2,902.49 |
| 1983-04-30 | 325 | 329 | 325 | 325 | 32,000 | 2,947.85 |
| 1983-04-28 | 325 | 327 | 325 | 326 | 20,000 | 2,956.92 |
| 1983-04-27 | 325 | 326 | 325 | 325 | 17,000 | 2,947.85 |
| 1983-04-26 | 325 | 326 | 325 | 326 | 19,000 | 2,956.92 |
| 1983-04-25 | 326 | 330 | 325 | 330 | 17,000 | 2,993.20 |
| 1983-04-23 | 325 | 330 | 325 | 325 | 21,000 | 2,947.85 |
| 1983-04-22 | 325 | 330 | 325 | 325 | 25,000 | 2,947.85 |
| 1983-04-21 | 340 | 342 | 325 | 325 | 41,000 | 2,947.85 |
| 1983-04-20 | 340 | 342 | 334 | 339 | 114,000 | 3,074.83 |
| 1983-04-19 | 344 | 344 | 330 | 337 | 117,000 | 3,056.69 |
| 1983-04-18 | 325 | 340 | 323 | 338 | 177,000 | 3,065.76 |
| 1983-04-15 | 286 | 314 | 286 | 309 | 170,000 | 2,802.72 |
| 1983-04-14 | 280 | 285 | 275 | 280 | 39,000 | 2,539.68 |
| 1983-04-13 | 276 | 280 | 270 | 280 | 31,000 | 2,539.68 |
| 1983-04-12 | 275 | 284 | 275 | 279 | 15,000 | 2,530.61 |
| 1983-04-11 | 280 | 285 | 275 | 285 | 32,000 | 2,585.03 |
| 1983-04-09 | 275 | 278 | 272 | 278 | 7,000 | 2,521.54 |
| 1983-04-08 | 272 | 272 | 270 | 270 | 9,000 | 2,448.98 |
| 1983-04-07 | 272 | 275 | 272 | 275 | 4,000 | 2,494.33 |
| 1983-04-06 | 270 | 270 | 270 | 270 | 16,000 | 2,448.98 |
| 1983-04-05 | 278 | 280 | 276 | 276 | 17,000 | 2,503.40 |
| 1983-04-04 | 280 | 280 | 279 | 279 | 30,000 | 2,530.61 |
| 1983-04-02 | 280 | 280 | 275 | 280 | 9,000 | 2,539.68 |
| 1983-04-01 | 286 | 286 | 270 | 270 | 29,000 | 2,448.98 |
| 1983-03-31 | 265 | 281 | 265 | 281 | 40,000 | 2,548.75 |
| 1983-03-30 | 265 | 265 | 261 | 265 | 109,000 | 2,403.63 |
| 1983-03-29 | 275 | 275 | 265 | 265 | 135,000 | 2,403.63 |
| 1983-03-28 | 273 | 273 | 273 | 273 | 1,000 | 2,476.19 |
| 1983-03-26 | 291 | 295 | 289 | 291 | 9,000 | 2,513.76 |
| 1983-03-25 | 288 | 289 | 280 | 289 | 15,000 | 2,496.48 |
| 1983-03-24 | 280 | 295 | 279 | 294 | 83,000 | 2,539.67 |
| 1983-03-23 | 270 | 280 | 270 | 280 | 51,000 | 2,418.73 |
| 1983-03-22 | 269 | 270 | 269 | 270 | 35,000 | 2,332.35 |
| 1983-03-18 | 260 | 270 | 260 | 260 | 13,000 | 2,245.97 |
| 1983-03-17 | 257 | 260 | 255 | 260 | 41,000 | 2,245.97 |
| 1983-03-16 | 256 | 260 | 256 | 256 | 35,000 | 2,211.41 |
| 1983-03-15 | 256 | 256 | 256 | 256 | 1,000 | 2,211.41 |
| 1983-03-14 | 251 | 251 | 251 | 251 | 1,000 | 2,168.22 |
| 1983-03-12 | 265 | 265 | 250 | 250 | 10,000 | 2,159.58 |
| 1983-03-11 | 265 | 269 | 265 | 265 | 32,000 | 2,289.16 |
| 1983-03-10 | 265 | 265 | 265 | 265 | 15,000 | 2,289.16 |
| 1983-03-09 | 260 | 260 | 259 | 259 | 7,000 | 2,237.33 |
| 1983-03-08 | 259 | 259 | 259 | 259 | 3,000 | 2,237.33 |
| 1983-03-07 | 248 | 251 | 248 | 249 | 7,000 | 2,150.95 |
| 1983-03-05 | 245 | 247 | 243 | 246 | 11,000 | 2,125.03 |
| 1983-03-04 | 243 | 245 | 243 | 245 | 7,000 | 2,116.39 |
| 1983-03-03 | 241 | 245 | 241 | 243 | 9,000 | 2,099.12 |
| 1983-03-02 | 259 | 259 | 259 | 259 | 1,000 | 2,237.33 |
| 1983-03-01 | 267 | 267 | 263 | 263 | 6,000 | 2,271.88 |
| 1983-02-28 | 260 | 270 | 260 | 270 | 16,000 | 2,332.35 |
| 1983-02-26 | 258 | 260 | 258 | 260 | 13,000 | 2,245.97 |
| 1983-02-25 | 240 | 250 | 240 | 250 | 16,000 | 2,159.58 |
| 1983-02-24 | 240 | 240 | 239 | 240 | 5,000 | 2,073.20 |
| 1983-02-23 | 231 | 236 | 231 | 235 | 7,000 | 2,030.01 |
| 1983-02-22 | 230 | 230 | 230 | 230 | 11,000 | 1,986.82 |
| 1983-02-21 | 230 | 230 | 230 | 230 | 3,000 | 1,986.82 |
| 1983-02-18 | 237 | 237 | 230 | 230 | 24,000 | 1,986.82 |
| 1983-02-17 | 240 | 240 | 240 | 240 | 10,000 | 2,073.20 |
| 1983-02-16 | 240 | 240 | 237 | 237 | 5,000 | 2,047.29 |
| 1983-02-15 | 240 | 240 | 237 | 240 | 8,000 | 2,073.20 |
| 1983-02-14 | 243 | 243 | 243 | 243 | 6,000 | 2,099.12 |
| 1983-02-12 | 246 | 246 | 245 | 245 | 2,000 | 2,116.39 |
| 1983-02-10 | 250 | 250 | 245 | 250 | 7,000 | 2,159.58 |
| 1983-02-09 | 258 | 258 | 250 | 250 | 14,000 | 2,159.58 |
| 1983-02-08 | 257 | 259 | 257 | 259 | 11,000 | 2,237.33 |
| 1983-02-07 | 260 | 260 | 242 | 242 | 12,000 | 2,090.48 |
| 1983-02-05 | 269 | 270 | 265 | 265 | 42,000 | 2,289.16 |
| 1983-02-04 | 247 | 280 | 247 | 269 | 107,000 | 2,323.71 |
| 1983-02-03 | 236 | 246 | 236 | 242 | 49,000 | 2,090.48 |
| 1983-02-02 | 243 | 243 | 235 | 235 | 86,000 | 2,030.01 |
| 1983-02-01 | 221 | 239 | 220 | 239 | 54,000 | 2,064.56 |
| 1983-01-31 | 220 | 220 | 216 | 220 | 9,000 | 1,900.43 |
| 1983-01-28 | 210 | 210 | 210 | 210 | 10,000 | 1,814.05 |
| 1983-01-27 | 215 | 215 | 210 | 210 | 11,000 | 1,814.05 |
| 1983-01-26 | 215 | 215 | 215 | 215 | 3,000 | 1,857.24 |
| 1983-01-25 | 220 | 220 | 215 | 215 | 4,000 | 1,857.24 |
| 1983-01-24 | 222 | 222 | 219 | 219 | 11,000 | 1,891.80 |
| 1983-01-22 | 222 | 222 | 222 | 222 | 1,000 | 1,917.71 |
| 1983-01-21 | 225 | 226 | 225 | 225 | 12,000 | 1,943.63 |
| 1983-01-20 | 220 | 220 | 220 | 220 | 19,000 | 1,900.43 |
| 1983-01-18 | 222 | 222 | 220 | 220 | 9,000 | 1,900.43 |
| 1983-01-17 | 227 | 227 | 220 | 222 | 11,000 | 1,917.71 |
| 1983-01-14 | 220 | 228 | 220 | 228 | 13,000 | 1,969.54 |
| 1983-01-12 | 221 | 225 | 220 | 220 | 10,000 | 1,900.43 |
| 1983-01-11 | 219 | 230 | 219 | 220 | 18,000 | 1,900.43 |
| 1983-01-10 | 221 | 225 | 220 | 220 | 18,000 | 1,900.43 |
| 1983-01-08 | 218 | 221 | 218 | 221 | 13,000 | 1,909.07 |
| 1983-01-07 | 216 | 216 | 215 | 215 | 10,000 | 1,857.24 |
| 1983-01-06 | 216 | 216 | 215 | 215 | 3,000 | 1,857.24 |
| 1983-01-04 | 213 | 213 | 213 | 213 | 5,000 | 1,839.97 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.05株 [1983-03-28]1株→1.05株
