6369 トーヨーカネツ(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 | 279 | 279 | 270 | 270 | 49,000 | 2,337.66 |
| 1983-12-27 | 276 | 280 | 272 | 280 | 51,000 | 2,424.24 |
| 1983-12-26 | 277 | 277 | 270 | 272 | 90,000 | 2,354.98 |
| 1983-12-24 | 277 | 278 | 276 | 276 | 27,000 | 2,389.61 |
| 1983-12-23 | 273 | 277 | 270 | 276 | 36,000 | 2,389.61 |
| 1983-12-22 | 271 | 280 | 268 | 276 | 72,000 | 2,389.61 |
| 1983-12-21 | 273 | 273 | 265 | 266 | 138,000 | 2,303.03 |
| 1983-12-20 | 266 | 274 | 265 | 268 | 119,000 | 2,320.35 |
| 1983-12-19 | 268 | 269 | 268 | 268 | 15,000 | 2,320.35 |
| 1983-12-17 | 266 | 269 | 266 | 269 | 29,000 | 2,329 |
| 1983-12-16 | 268 | 268 | 266 | 266 | 43,000 | 2,303.03 |
| 1983-12-15 | 269 | 269 | 265 | 268 | 59,000 | 2,320.35 |
| 1983-12-14 | 266 | 270 | 265 | 269 | 52,000 | 2,329 |
| 1983-12-13 | 267 | 270 | 265 | 265 | 75,000 | 2,294.37 |
| 1983-12-12 | 268 | 269 | 266 | 266 | 47,000 | 2,303.03 |
| 1983-12-09 | 269 | 269 | 266 | 266 | 40,000 | 2,303.03 |
| 1983-12-08 | 270 | 270 | 266 | 268 | 39,000 | 2,320.35 |
| 1983-12-07 | 273 | 273 | 270 | 270 | 128,000 | 2,337.66 |
| 1983-12-06 | 272 | 273 | 272 | 272 | 63,000 | 2,354.98 |
| 1983-12-05 | 274 | 274 | 270 | 270 | 106,000 | 2,337.66 |
| 1983-12-03 | 274 | 274 | 270 | 274 | 51,000 | 2,372.29 |
| 1983-12-02 | 280 | 280 | 275 | 275 | 33,000 | 2,380.95 |
| 1983-12-01 | 280 | 280 | 275 | 275 | 42,000 | 2,380.95 |
| 1983-11-30 | 272 | 280 | 272 | 280 | 19,000 | 2,424.24 |
| 1983-11-29 | 270 | 270 | 270 | 270 | 53,000 | 2,337.66 |
| 1983-11-28 | 271 | 271 | 270 | 270 | 25,000 | 2,337.66 |
| 1983-11-26 | 272 | 272 | 271 | 271 | 90,000 | 2,346.32 |
| 1983-11-25 | 273 | 274 | 272 | 272 | 47,000 | 2,354.98 |
| 1983-11-24 | 274 | 274 | 273 | 273 | 20,000 | 2,363.64 |
| 1983-11-22 | 279 | 279 | 271 | 272 | 32,000 | 2,354.98 |
| 1983-11-21 | 281 | 281 | 278 | 279 | 21,000 | 2,415.58 |
| 1983-11-19 | 280 | 281 | 278 | 278 | 18,000 | 2,406.93 |
| 1983-11-18 | 277 | 289 | 277 | 278 | 73,000 | 2,406.93 |
| 1983-11-17 | 276 | 278 | 275 | 278 | 106,000 | 2,406.93 |
| 1983-11-16 | 279 | 279 | 274 | 274 | 85,000 | 2,372.29 |
| 1983-11-15 | 280 | 281 | 278 | 279 | 73,000 | 2,415.58 |
| 1983-11-14 | 285 | 289 | 282 | 282 | 111,000 | 2,441.56 |
| 1983-11-11 | 272 | 289 | 272 | 283 | 90,000 | 2,450.22 |
| 1983-11-10 | 273 | 274 | 271 | 271 | 62,000 | 2,346.32 |
| 1983-11-09 | 277 | 285 | 270 | 271 | 381,000 | 2,346.32 |
| 1983-11-08 | 282 | 282 | 276 | 276 | 133,000 | 2,389.61 |
| 1983-11-07 | 280 | 282 | 278 | 278 | 60,000 | 2,406.93 |
| 1983-11-05 | 280 | 280 | 277 | 280 | 83,000 | 2,424.24 |
| 1983-11-04 | 284 | 285 | 282 | 283 | 95,000 | 2,450.22 |
| 1983-11-02 | 286 | 288 | 283 | 283 | 145,000 | 2,450.22 |
| 1983-11-01 | 289 | 294 | 288 | 289 | 94,000 | 2,502.16 |
| 1983-10-31 | 286 | 290 | 285 | 288 | 70,000 | 2,493.51 |
| 1983-10-29 | 296 | 296 | 290 | 290 | 125,000 | 2,510.82 |
| 1983-10-28 | 292 | 309 | 292 | 296 | 225,000 | 2,562.77 |
| 1983-10-27 | 295 | 295 | 288 | 295 | 136,000 | 2,554.11 |
| 1983-10-26 | 293 | 297 | 281 | 295 | 312,000 | 2,554.11 |
| 1983-10-25 | 309 | 309 | 295 | 298 | 155,000 | 2,580.09 |
| 1983-10-24 | 310 | 311 | 296 | 310 | 165,000 | 2,683.98 |
| 1983-10-22 | 316 | 320 | 310 | 310 | 114,000 | 2,683.98 |
| 1983-10-21 | 322 | 322 | 315 | 315 | 272,000 | 2,727.27 |
| 1983-10-20 | 320 | 324 | 317 | 317 | 299,000 | 2,744.59 |
| 1983-10-19 | 330 | 340 | 316 | 325 | 545,000 | 2,813.85 |
| 1983-10-18 | 349 | 349 | 335 | 335 | 1,491,000 | 2,900.43 |
| 1983-10-17 | 343 | 368 | 330 | 355 | 3,832,999 | 3,073.59 |
| 1983-10-15 | 340 | 348 | 336 | 348 | 1,242,000 | 3,012.99 |
| 1983-10-14 | 351 | 365 | 340 | 345 | 5,560,999 | 2,987.01 |
| 1983-10-13 | 293 | 329 | 293 | 321 | 2,144,000 | 2,779.22 |
| 1983-10-12 | 280 | 304 | 280 | 295 | 459,000 | 2,554.11 |
| 1983-10-11 | 280 | 280 | 277 | 278 | 36,000 | 2,406.93 |
| 1983-10-07 | 276 | 280 | 276 | 280 | 95,000 | 2,424.24 |
| 1983-10-06 | 269 | 278 | 269 | 278 | 38,000 | 2,406.93 |
| 1983-10-05 | 268 | 269 | 267 | 268 | 32,000 | 2,320.35 |
| 1983-10-04 | 265 | 268 | 265 | 268 | 48,000 | 2,320.35 |
| 1983-10-03 | 264 | 265 | 264 | 265 | 13,000 | 2,294.37 |
| 1983-10-01 | 264 | 265 | 264 | 264 | 14,000 | 2,285.71 |
| 1983-09-30 | 264 | 264 | 261 | 264 | 31,000 | 2,285.71 |
| 1983-09-29 | 262 | 264 | 262 | 264 | 18,000 | 2,285.71 |
| 1983-09-28 | 264 | 265 | 261 | 261 | 36,000 | 2,259.74 |
| 1983-09-27 | 264 | 265 | 263 | 263 | 11,000 | 2,277.06 |
| 1983-09-26 | 262 | 264 | 262 | 264 | 24,000 | 2,285.71 |
| 1983-09-24 | 262 | 263 | 262 | 262 | 12,000 | 2,268.40 |
| 1983-09-22 | 263 | 263 | 263 | 263 | 24,000 | 2,277.06 |
| 1983-09-21 | 263 | 263 | 263 | 263 | 20,000 | 2,277.06 |
| 1983-09-20 | 263 | 263 | 261 | 261 | 16,000 | 2,259.74 |
| 1983-09-19 | 261 | 261 | 261 | 261 | 17,000 | 2,259.74 |
| 1983-09-17 | 261 | 265 | 261 | 261 | 22,000 | 2,259.74 |
| 1983-09-16 | 263 | 263 | 261 | 261 | 31,000 | 2,259.74 |
| 1983-09-14 | 263 | 265 | 262 | 265 | 25,000 | 2,294.37 |
| 1983-09-13 | 264 | 264 | 263 | 263 | 22,000 | 2,277.06 |
| 1983-09-12 | 264 | 265 | 264 | 265 | 26,000 | 2,294.37 |
| 1983-09-09 | 264 | 264 | 263 | 263 | 9,000 | 2,277.06 |
| 1983-09-08 | 263 | 265 | 263 | 263 | 24,000 | 2,277.06 |
| 1983-09-06 | 262 | 265 | 262 | 262 | 48,000 | 2,268.40 |
| 1983-09-05 | 263 | 264 | 262 | 264 | 8,000 | 2,285.71 |
| 1983-09-03 | 262 | 262 | 262 | 262 | 5,000 | 2,268.40 |
| 1983-09-02 | 262 | 262 | 262 | 262 | 15,000 | 2,268.40 |
| 1983-08-31 | 262 | 262 | 261 | 262 | 20,000 | 2,268.40 |
| 1983-08-30 | 263 | 263 | 261 | 261 | 15,000 | 2,259.74 |
| 1983-08-29 | 261 | 265 | 261 | 262 | 25,000 | 2,268.40 |
| 1983-08-26 | 261 | 265 | 260 | 260 | 20,000 | 2,251.08 |
| 1983-08-25 | 261 | 262 | 261 | 261 | 5,000 | 2,259.74 |
| 1983-08-24 | 263 | 263 | 261 | 261 | 9,000 | 2,259.74 |
| 1983-08-23 | 263 | 265 | 263 | 265 | 28,000 | 2,294.37 |
| 1983-08-22 | 267 | 267 | 260 | 260 | 23,000 | 2,251.08 |
| 1983-08-20 | 265 | 265 | 265 | 265 | 9,000 | 2,294.37 |
| 1983-08-19 | 260 | 260 | 260 | 260 | 31,000 | 2,251.08 |
| 1983-08-18 | 262 | 262 | 260 | 260 | 80,000 | 2,251.08 |
| 1983-08-17 | 262 | 265 | 262 | 262 | 23,000 | 2,268.40 |
| 1983-08-16 | 262 | 262 | 262 | 262 | 12,000 | 2,268.40 |
| 1983-08-15 | 265 | 265 | 261 | 261 | 15,000 | 2,259.74 |
| 1983-08-12 | 261 | 265 | 261 | 263 | 23,000 | 2,277.06 |
| 1983-08-11 | 261 | 261 | 261 | 261 | 9,000 | 2,259.74 |
| 1983-08-10 | 261 | 266 | 261 | 261 | 19,000 | 2,259.74 |
| 1983-08-09 | 265 | 270 | 263 | 263 | 15,000 | 2,277.06 |
| 1983-08-08 | 265 | 270 | 265 | 270 | 8,000 | 2,337.66 |
| 1983-08-06 | 265 | 270 | 265 | 270 | 16,000 | 2,337.66 |
| 1983-08-05 | 265 | 266 | 263 | 263 | 25,000 | 2,277.06 |
| 1983-08-04 | 270 | 270 | 263 | 263 | 20,000 | 2,277.06 |
| 1983-08-03 | 267 | 267 | 263 | 267 | 21,000 | 2,311.69 |
| 1983-08-02 | 269 | 269 | 269 | 269 | 13,000 | 2,329 |
| 1983-08-01 | 269 | 270 | 269 | 269 | 42,000 | 2,329 |
| 1983-07-30 | 270 | 270 | 270 | 270 | 11,000 | 2,337.66 |
| 1983-07-29 | 263 | 263 | 263 | 263 | 17,000 | 2,277.06 |
| 1983-07-27 | 261 | 261 | 261 | 261 | 39,000 | 2,259.74 |
| 1983-07-26 | 263 | 265 | 261 | 261 | 38,000 | 2,259.74 |
| 1983-07-25 | 269 | 270 | 263 | 263 | 10,000 | 2,277.06 |
| 1983-07-23 | 265 | 270 | 265 | 270 | 27,000 | 2,337.66 |
| 1983-07-22 | 267 | 267 | 260 | 265 | 56,000 | 2,294.37 |
| 1983-07-21 | 267 | 270 | 265 | 267 | 39,000 | 2,311.69 |
| 1983-07-20 | 275 | 275 | 263 | 263 | 31,000 | 2,277.06 |
| 1983-07-19 | 280 | 285 | 280 | 280 | 84,000 | 2,424.24 |
| 1983-07-18 | 270 | 278 | 266 | 278 | 51,000 | 2,406.93 |
| 1983-07-15 | 265 | 270 | 265 | 270 | 64,000 | 2,337.66 |
| 1983-07-14 | 265 | 268 | 265 | 265 | 21,000 | 2,294.37 |
| 1983-07-13 | 268 | 268 | 265 | 265 | 16,000 | 2,294.37 |
| 1983-07-12 | 268 | 268 | 265 | 265 | 8,000 | 2,294.37 |
| 1983-07-11 | 270 | 270 | 265 | 265 | 18,000 | 2,294.37 |
| 1983-07-09 | 268 | 270 | 268 | 270 | 10,000 | 2,337.66 |
| 1983-07-08 | 267 | 270 | 267 | 269 | 10,000 | 2,329 |
| 1983-07-07 | 268 | 268 | 268 | 268 | 3,000 | 2,320.35 |
| 1983-07-06 | 270 | 273 | 265 | 265 | 51,000 | 2,294.37 |
| 1983-07-05 | 268 | 274 | 268 | 270 | 35,000 | 2,337.66 |
| 1983-07-04 | 266 | 270 | 266 | 267 | 43,000 | 2,311.69 |
| 1983-07-02 | 260 | 265 | 259 | 265 | 22,000 | 2,294.37 |
| 1983-07-01 | 261 | 261 | 260 | 260 | 57,000 | 2,251.08 |
| 1983-06-30 | 263 | 263 | 261 | 261 | 19,000 | 2,259.74 |
| 1983-06-29 | 261 | 261 | 260 | 261 | 22,000 | 2,259.74 |
| 1983-06-28 | 261 | 261 | 260 | 260 | 55,000 | 2,251.08 |
| 1983-06-27 | 261 | 264 | 261 | 262 | 9,000 | 2,268.40 |
| 1983-06-25 | 261 | 264 | 260 | 260 | 23,000 | 2,251.08 |
| 1983-06-24 | 260 | 260 | 260 | 260 | 28,000 | 2,251.08 |
| 1983-06-23 | 264 | 264 | 261 | 261 | 34,000 | 2,259.74 |
| 1983-06-22 | 265 | 265 | 264 | 264 | 23,000 | 2,285.71 |
| 1983-06-21 | 266 | 266 | 266 | 266 | 13,000 | 2,303.03 |
| 1983-06-20 | 265 | 265 | 264 | 265 | 15,000 | 2,294.37 |
| 1983-06-17 | 262 | 265 | 262 | 262 | 38,000 | 2,268.40 |
| 1983-06-16 | 266 | 266 | 263 | 265 | 28,000 | 2,294.37 |
| 1983-06-15 | 267 | 267 | 265 | 265 | 44,000 | 2,294.37 |
| 1983-06-14 | 270 | 270 | 267 | 267 | 16,000 | 2,311.69 |
| 1983-06-13 | 267 | 268 | 267 | 268 | 59,000 | 2,320.35 |
| 1983-06-11 | 268 | 268 | 267 | 267 | 9,000 | 2,311.69 |
| 1983-06-10 | 268 | 269 | 267 | 267 | 29,000 | 2,311.69 |
| 1983-06-09 | 270 | 274 | 268 | 268 | 24,000 | 2,320.35 |
| 1983-06-08 | 267 | 270 | 267 | 270 | 9,000 | 2,337.66 |
| 1983-06-07 | 271 | 271 | 267 | 267 | 45,000 | 2,311.69 |
| 1983-06-06 | 268 | 270 | 268 | 270 | 25,000 | 2,337.66 |
| 1983-06-04 | 268 | 270 | 265 | 267 | 85,000 | 2,311.69 |
| 1983-06-03 | 276 | 276 | 270 | 270 | 80,000 | 2,337.66 |
| 1983-06-02 | 276 | 280 | 276 | 280 | 35,000 | 2,424.24 |
| 1983-06-01 | 275 | 279 | 275 | 276 | 47,000 | 2,389.61 |
| 1983-05-31 | 278 | 278 | 275 | 278 | 37,000 | 2,406.93 |
| 1983-05-30 | 283 | 283 | 278 | 278 | 32,000 | 2,406.93 |
| 1983-05-28 | 290 | 290 | 285 | 285 | 54,000 | 2,467.53 |
| 1983-05-27 | 290 | 298 | 290 | 295 | 190,000 | 2,554.11 |
| 1983-05-26 | 276 | 280 | 275 | 280 | 44,000 | 2,424.24 |
| 1983-05-25 | 275 | 281 | 275 | 275 | 18,000 | 2,380.95 |
| 1983-05-24 | 275 | 275 | 275 | 275 | 22,000 | 2,380.95 |
| 1983-05-23 | 274 | 275 | 274 | 275 | 21,000 | 2,380.95 |
| 1983-05-20 | 274 | 274 | 274 | 274 | 31,000 | 2,372.29 |
| 1983-05-19 | 274 | 274 | 273 | 273 | 61,000 | 2,363.64 |
| 1983-05-18 | 274 | 274 | 273 | 273 | 35,000 | 2,363.64 |
| 1983-05-17 | 275 | 275 | 273 | 273 | 85,000 | 2,363.64 |
| 1983-05-16 | 275 | 276 | 275 | 276 | 11,000 | 2,389.61 |
| 1983-05-14 | 278 | 278 | 276 | 276 | 6,000 | 2,389.61 |
| 1983-05-13 | 280 | 280 | 277 | 278 | 24,000 | 2,406.93 |
| 1983-05-12 | 280 | 280 | 278 | 278 | 23,000 | 2,406.93 |
| 1983-05-11 | 282 | 282 | 280 | 280 | 81,000 | 2,424.24 |
| 1983-05-10 | 286 | 286 | 282 | 282 | 43,000 | 2,441.56 |
| 1983-05-09 | 286 | 287 | 286 | 287 | 13,000 | 2,484.85 |
| 1983-05-07 | 286 | 289 | 286 | 286 | 13,000 | 2,476.19 |
| 1983-05-06 | 282 | 289 | 282 | 289 | 78,000 | 2,502.16 |
| 1983-05-04 | 284 | 288 | 284 | 286 | 11,000 | 2,476.19 |
| 1983-05-02 | 288 | 288 | 284 | 284 | 95,000 | 2,458.87 |
| 1983-04-30 | 290 | 290 | 288 | 288 | 3,000 | 2,493.51 |
| 1983-04-28 | 291 | 291 | 288 | 290 | 41,000 | 2,510.82 |
| 1983-04-27 | 290 | 291 | 286 | 286 | 21,000 | 2,476.19 |
| 1983-04-26 | 292 | 295 | 290 | 292 | 54,000 | 2,528.14 |
| 1983-04-25 | 294 | 295 | 290 | 290 | 87,000 | 2,510.82 |
| 1983-04-23 | 293 | 293 | 288 | 293 | 63,000 | 2,536.80 |
| 1983-04-22 | 288 | 295 | 288 | 292 | 196,000 | 2,528.14 |
| 1983-04-21 | 292 | 293 | 285 | 286 | 105,000 | 2,476.19 |
| 1983-04-20 | 288 | 295 | 286 | 295 | 326,000 | 2,554.11 |
| 1983-04-19 | 288 | 289 | 286 | 286 | 95,000 | 2,476.19 |
| 1983-04-18 | 283 | 288 | 283 | 288 | 33,000 | 2,493.51 |
| 1983-04-15 | 286 | 288 | 280 | 283 | 78,000 | 2,450.22 |
| 1983-04-14 | 287 | 289 | 285 | 289 | 26,000 | 2,502.16 |
| 1983-04-13 | 289 | 289 | 286 | 289 | 41,000 | 2,502.16 |
| 1983-04-12 | 287 | 290 | 286 | 290 | 82,000 | 2,510.82 |
| 1983-04-11 | 285 | 289 | 285 | 286 | 40,000 | 2,476.19 |
| 1983-04-09 | 287 | 287 | 283 | 283 | 35,000 | 2,450.22 |
| 1983-04-08 | 276 | 290 | 275 | 290 | 89,000 | 2,510.82 |
| 1983-04-07 | 273 | 276 | 273 | 275 | 27,000 | 2,380.95 |
| 1983-04-06 | 274 | 274 | 273 | 273 | 23,000 | 2,363.64 |
| 1983-04-05 | 275 | 275 | 273 | 274 | 24,000 | 2,372.29 |
| 1983-04-04 | 276 | 276 | 275 | 276 | 21,000 | 2,389.61 |
| 1983-04-01 | 279 | 279 | 270 | 270 | 25,000 | 2,337.66 |
| 1983-03-31 | 281 | 283 | 280 | 280 | 25,000 | 2,424.24 |
| 1983-03-30 | 284 | 285 | 280 | 280 | 43,000 | 2,424.24 |
| 1983-03-29 | 284 | 284 | 284 | 284 | 14,000 | 2,458.87 |
| 1983-03-28 | 282 | 287 | 282 | 287 | 25,000 | 2,484.85 |
| 1983-03-26 | 285 | 290 | 285 | 290 | 29,000 | 2,510.82 |
| 1983-03-25 | 283 | 292 | 283 | 290 | 89,000 | 2,510.82 |
| 1983-03-24 | 283 | 283 | 281 | 282 | 38,000 | 2,441.56 |
| 1983-03-23 | 281 | 284 | 281 | 284 | 42,000 | 2,458.87 |
| 1983-03-22 | 281 | 281 | 281 | 281 | 18,000 | 2,432.90 |
| 1983-03-18 | 280 | 281 | 280 | 281 | 30,000 | 2,432.90 |
| 1983-03-17 | 279 | 280 | 279 | 280 | 35,000 | 2,424.24 |
| 1983-03-16 | 278 | 280 | 278 | 280 | 33,000 | 2,424.24 |
| 1983-03-15 | 277 | 277 | 277 | 277 | 54,000 | 2,398.27 |
| 1983-03-14 | 277 | 280 | 276 | 276 | 40,000 | 2,389.61 |
| 1983-03-12 | 277 | 277 | 277 | 277 | 34,000 | 2,398.27 |
| 1983-03-11 | 278 | 278 | 276 | 277 | 62,000 | 2,398.27 |
| 1983-03-10 | 278 | 280 | 278 | 280 | 8,000 | 2,424.24 |
| 1983-03-09 | 279 | 280 | 278 | 279 | 30,000 | 2,415.58 |
| 1983-03-08 | 278 | 279 | 278 | 279 | 23,000 | 2,415.58 |
| 1983-03-07 | 277 | 278 | 277 | 277 | 19,000 | 2,398.27 |
| 1983-03-05 | 278 | 278 | 275 | 276 | 18,000 | 2,389.61 |
| 1983-03-04 | 274 | 279 | 274 | 279 | 36,000 | 2,415.58 |
| 1983-03-03 | 273 | 274 | 273 | 274 | 44,000 | 2,372.29 |
| 1983-03-02 | 273 | 273 | 273 | 273 | 24,000 | 2,363.64 |
| 1983-03-01 | 275 | 275 | 272 | 272 | 20,000 | 2,354.98 |
| 1983-02-28 | 275 | 275 | 271 | 272 | 12,000 | 2,354.98 |
| 1983-02-26 | 265 | 272 | 265 | 272 | 17,000 | 2,354.98 |
| 1983-02-25 | 263 | 265 | 260 | 262 | 39,000 | 2,268.40 |
| 1983-02-24 | 261 | 261 | 260 | 261 | 35,000 | 2,259.74 |
| 1983-02-23 | 260 | 261 | 260 | 260 | 14,000 | 2,251.08 |
| 1983-02-22 | 268 | 268 | 258 | 259 | 55,000 | 2,242.42 |
| 1983-02-21 | 271 | 274 | 269 | 269 | 36,000 | 2,329 |
| 1983-02-18 | 274 | 274 | 270 | 270 | 40,000 | 2,337.66 |
| 1983-02-17 | 275 | 275 | 274 | 274 | 11,000 | 2,372.29 |
| 1983-02-16 | 275 | 275 | 274 | 275 | 26,000 | 2,380.95 |
| 1983-02-15 | 276 | 280 | 275 | 275 | 39,000 | 2,380.95 |
| 1983-02-14 | 275 | 275 | 271 | 272 | 30,000 | 2,354.98 |
| 1983-02-10 | 276 | 280 | 276 | 276 | 12,000 | 2,389.61 |
| 1983-02-09 | 280 | 280 | 276 | 276 | 53,000 | 2,389.61 |
| 1983-02-08 | 279 | 279 | 278 | 279 | 25,000 | 2,415.58 |
| 1983-02-07 | 280 | 280 | 279 | 279 | 17,000 | 2,415.58 |
| 1983-02-05 | 278 | 280 | 277 | 279 | 20,000 | 2,415.58 |
| 1983-02-04 | 280 | 284 | 276 | 276 | 42,000 | 2,389.61 |
| 1983-02-03 | 276 | 280 | 275 | 276 | 31,000 | 2,389.61 |
| 1983-02-02 | 276 | 280 | 276 | 276 | 30,000 | 2,389.61 |
| 1983-02-01 | 280 | 280 | 275 | 279 | 23,000 | 2,415.58 |
| 1983-01-31 | 280 | 280 | 280 | 280 | 17,000 | 2,424.24 |
| 1983-01-29 | 275 | 280 | 274 | 275 | 18,000 | 2,380.95 |
| 1983-01-28 | 273 | 275 | 272 | 275 | 34,000 | 2,380.95 |
| 1983-01-27 | 275 | 275 | 272 | 272 | 28,000 | 2,354.98 |
| 1983-01-26 | 276 | 276 | 273 | 273 | 35,000 | 2,363.64 |
| 1983-01-25 | 278 | 278 | 276 | 276 | 14,000 | 2,389.61 |
| 1983-01-24 | 280 | 285 | 277 | 277 | 13,000 | 2,398.27 |
| 1983-01-22 | 275 | 280 | 275 | 279 | 12,000 | 2,415.58 |
| 1983-01-21 | 285 | 285 | 279 | 280 | 20,000 | 2,424.24 |
| 1983-01-20 | 281 | 285 | 281 | 285 | 18,000 | 2,467.53 |
| 1983-01-19 | 285 | 285 | 281 | 281 | 16,000 | 2,432.90 |
| 1983-01-18 | 286 | 289 | 285 | 285 | 26,000 | 2,467.53 |
| 1983-01-17 | 282 | 286 | 282 | 285 | 23,000 | 2,467.53 |
| 1983-01-14 | 282 | 282 | 282 | 282 | 8,000 | 2,441.56 |
| 1983-01-13 | 285 | 290 | 281 | 281 | 27,000 | 2,432.90 |
| 1983-01-12 | 285 | 290 | 285 | 290 | 16,000 | 2,510.82 |
| 1983-01-11 | 289 | 295 | 288 | 295 | 54,000 | 2,554.11 |
| 1983-01-10 | 290 | 290 | 282 | 288 | 42,000 | 2,493.51 |
| 1983-01-08 | 291 | 295 | 288 | 290 | 44,000 | 2,510.82 |
| 1983-01-07 | 298 | 298 | 290 | 290 | 72,000 | 2,510.82 |
| 1983-01-06 | 277 | 280 | 277 | 280 | 46,000 | 2,424.24 |
| 1983-01-05 | 276 | 276 | 275 | 276 | 24,000 | 2,389.61 |
| 1983-01-04 | 275 | 276 | 275 | 275 | 13,000 | 2,380.95 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1984-03-28]1株→1.05株
