6391 (株)加地テック 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 | 220 | 228 | 220 | 228 | 5,000 | 1,802.37 |
| 1983-12-27 | 217 | 225 | 217 | 221 | 11,000 | 1,747.04 |
| 1983-12-26 | 217 | 217 | 216 | 216 | 2,000 | 1,707.51 |
| 1983-12-24 | 215 | 215 | 215 | 215 | 3,000 | 1,699.60 |
| 1983-12-23 | 215 | 219 | 215 | 217 | 18,000 | 1,715.42 |
| 1983-12-22 | 212 | 215 | 212 | 215 | 5,000 | 1,699.60 |
| 1983-12-21 | 211 | 219 | 211 | 212 | 17,000 | 1,675.89 |
| 1983-12-20 | 213 | 222 | 213 | 222 | 11,000 | 1,754.94 |
| 1983-12-19 | 214 | 214 | 213 | 213 | 10,000 | 1,683.79 |
| 1983-12-17 | 226 | 226 | 214 | 214 | 12,000 | 1,691.70 |
| 1983-12-16 | 225 | 225 | 215 | 223 | 17,000 | 1,762.85 |
| 1983-12-15 | 213 | 230 | 213 | 229 | 32,000 | 1,810.28 |
| 1983-12-14 | 212 | 212 | 212 | 212 | 1,000 | 1,675.89 |
| 1983-12-13 | 218 | 218 | 210 | 210 | 11,000 | 1,660.08 |
| 1983-12-12 | 218 | 220 | 216 | 216 | 20,000 | 1,707.51 |
| 1983-12-09 | 210 | 217 | 210 | 216 | 8,000 | 1,707.51 |
| 1983-12-08 | 210 | 210 | 209 | 210 | 18,000 | 1,660.08 |
| 1983-12-07 | 212 | 212 | 210 | 210 | 8,000 | 1,660.08 |
| 1983-12-06 | 209 | 210 | 209 | 210 | 2,000 | 1,660.08 |
| 1983-12-05 | 219 | 219 | 209 | 209 | 12,000 | 1,652.17 |
| 1983-12-03 | 209 | 215 | 209 | 215 | 8,000 | 1,699.60 |
| 1983-12-02 | 210 | 210 | 209 | 209 | 8,000 | 1,652.17 |
| 1983-12-01 | 209 | 209 | 209 | 209 | 3,000 | 1,652.17 |
| 1983-11-30 | 209 | 209 | 209 | 209 | 4,000 | 1,652.17 |
| 1983-11-29 | 208 | 208 | 207 | 207 | 13,000 | 1,636.36 |
| 1983-11-28 | 207 | 208 | 207 | 208 | 6,000 | 1,644.27 |
| 1983-11-24 | 210 | 210 | 210 | 210 | 3,000 | 1,660.08 |
| 1983-11-22 | 210 | 210 | 210 | 210 | 2,000 | 1,660.08 |
| 1983-11-21 | 210 | 210 | 210 | 210 | 24,000 | 1,660.08 |
| 1983-11-19 | 210 | 210 | 210 | 210 | 1,000 | 1,660.08 |
| 1983-11-18 | 215 | 215 | 210 | 210 | 22,000 | 1,660.08 |
| 1983-11-17 | 214 | 214 | 214 | 214 | 2,000 | 1,691.70 |
| 1983-11-16 | 217 | 217 | 216 | 216 | 6,000 | 1,707.51 |
| 1983-11-15 | 217 | 217 | 217 | 217 | 1,000 | 1,715.42 |
| 1983-11-14 | 210 | 210 | 210 | 210 | 7,000 | 1,660.08 |
| 1983-11-11 | 214 | 214 | 213 | 213 | 6,000 | 1,683.79 |
| 1983-11-10 | 217 | 217 | 213 | 213 | 6,000 | 1,683.79 |
| 1983-11-09 | 209 | 217 | 209 | 217 | 14,000 | 1,715.42 |
| 1983-11-08 | 209 | 209 | 207 | 207 | 3,000 | 1,636.36 |
| 1983-11-05 | 207 | 207 | 207 | 207 | 1,000 | 1,636.36 |
| 1983-11-04 | 209 | 209 | 209 | 209 | 7,000 | 1,652.17 |
| 1983-11-01 | 210 | 210 | 209 | 210 | 4,000 | 1,660.08 |
| 1983-10-31 | 213 | 213 | 213 | 213 | 1,000 | 1,683.79 |
| 1983-10-29 | 207 | 207 | 207 | 207 | 2,000 | 1,636.36 |
| 1983-10-28 | 206 | 213 | 206 | 213 | 2,000 | 1,683.79 |
| 1983-10-27 | 210 | 210 | 206 | 206 | 12,000 | 1,628.46 |
| 1983-10-26 | 210 | 211 | 206 | 206 | 9,000 | 1,628.46 |
| 1983-10-25 | 211 | 211 | 210 | 210 | 13,000 | 1,660.08 |
| 1983-10-24 | 212 | 212 | 210 | 210 | 14,000 | 1,660.08 |
| 1983-10-22 | 213 | 213 | 213 | 213 | 6,000 | 1,683.79 |
| 1983-10-21 | 213 | 213 | 213 | 213 | 7,000 | 1,683.79 |
| 1983-10-20 | 213 | 213 | 210 | 213 | 7,000 | 1,683.79 |
| 1983-10-19 | 213 | 214 | 213 | 214 | 5,000 | 1,691.70 |
| 1983-10-18 | 213 | 220 | 213 | 220 | 10,000 | 1,739.13 |
| 1983-10-17 | 210 | 211 | 210 | 210 | 9,000 | 1,660.08 |
| 1983-10-15 | 213 | 213 | 213 | 213 | 4,000 | 1,683.79 |
| 1983-10-14 | 213 | 213 | 213 | 213 | 3,000 | 1,683.79 |
| 1983-10-13 | 213 | 213 | 213 | 213 | 4,000 | 1,683.79 |
| 1983-10-12 | 215 | 215 | 213 | 213 | 4,000 | 1,683.79 |
| 1983-10-11 | 214 | 214 | 214 | 214 | 1,000 | 1,691.70 |
| 1983-10-07 | 220 | 220 | 210 | 210 | 4,000 | 1,660.08 |
| 1983-10-06 | 215 | 215 | 215 | 215 | 12,000 | 1,699.60 |
| 1983-10-05 | 215 | 215 | 215 | 215 | 12,000 | 1,699.60 |
| 1983-10-04 | 207 | 221 | 207 | 220 | 19,000 | 1,739.13 |
| 1983-10-03 | 208 | 208 | 208 | 208 | 1,000 | 1,644.27 |
| 1983-10-01 | 206 | 206 | 206 | 206 | 2,000 | 1,628.46 |
| 1983-09-30 | 205 | 206 | 205 | 206 | 10,000 | 1,628.46 |
| 1983-09-29 | 209 | 209 | 205 | 205 | 24,000 | 1,620.55 |
| 1983-09-28 | 211 | 211 | 201 | 201 | 34,000 | 1,588.93 |
| 1983-09-27 | 210 | 215 | 210 | 210 | 21,000 | 1,660.08 |
| 1983-09-26 | 212 | 215 | 211 | 215 | 10,000 | 1,699.60 |
| 1983-09-24 | 210 | 210 | 210 | 210 | 1,000 | 1,660.08 |
| 1983-09-22 | 210 | 210 | 210 | 210 | 10,000 | 1,660.08 |
| 1983-09-21 | 211 | 211 | 210 | 210 | 4,000 | 1,660.08 |
| 1983-09-20 | 212 | 212 | 212 | 212 | 5,000 | 1,675.89 |
| 1983-09-19 | 210 | 210 | 210 | 210 | 2,000 | 1,660.08 |
| 1983-09-17 | 211 | 211 | 211 | 211 | 2,000 | 1,667.98 |
| 1983-09-16 | 210 | 210 | 210 | 210 | 5,000 | 1,660.08 |
| 1983-09-14 | 211 | 211 | 211 | 211 | 2,000 | 1,667.98 |
| 1983-09-13 | 212 | 212 | 210 | 210 | 12,000 | 1,660.08 |
| 1983-09-12 | 210 | 212 | 210 | 212 | 8,000 | 1,675.89 |
| 1983-09-09 | 212 | 212 | 210 | 210 | 12,000 | 1,660.08 |
| 1983-09-07 | 213 | 213 | 212 | 212 | 7,000 | 1,675.89 |
| 1983-09-06 | 215 | 215 | 213 | 213 | 13,000 | 1,683.79 |
| 1983-09-05 | 215 | 215 | 215 | 215 | 2,000 | 1,699.60 |
| 1983-09-03 | 212 | 214 | 212 | 214 | 3,000 | 1,691.70 |
| 1983-09-02 | 212 | 215 | 212 | 212 | 7,000 | 1,675.89 |
| 1983-09-01 | 214 | 220 | 214 | 219 | 10,000 | 1,731.23 |
| 1983-08-31 | 210 | 210 | 210 | 210 | 8,000 | 1,660.08 |
| 1983-08-30 | 215 | 220 | 215 | 220 | 5,000 | 1,739.13 |
| 1983-08-29 | 215 | 215 | 215 | 215 | 5,000 | 1,699.60 |
| 1983-08-27 | 211 | 211 | 210 | 210 | 9,000 | 1,660.08 |
| 1983-08-26 | 215 | 215 | 211 | 211 | 25,000 | 1,667.98 |
| 1983-08-25 | 215 | 215 | 215 | 215 | 6,000 | 1,699.60 |
| 1983-08-24 | 215 | 217 | 215 | 217 | 3,000 | 1,715.42 |
| 1983-08-23 | 215 | 215 | 215 | 215 | 1,000 | 1,699.60 |
| 1983-08-19 | 215 | 215 | 215 | 215 | 7,000 | 1,699.60 |
| 1983-08-18 | 220 | 220 | 215 | 215 | 4,000 | 1,699.60 |
| 1983-08-17 | 221 | 221 | 220 | 220 | 25,000 | 1,739.13 |
| 1983-08-16 | 220 | 221 | 220 | 220 | 8,000 | 1,739.13 |
| 1983-08-15 | 220 | 220 | 220 | 220 | 1,000 | 1,739.13 |
| 1983-08-12 | 220 | 221 | 220 | 221 | 8,000 | 1,747.04 |
| 1983-08-11 | 221 | 221 | 221 | 221 | 18,000 | 1,747.04 |
| 1983-08-10 | 222 | 222 | 221 | 221 | 7,000 | 1,747.04 |
| 1983-08-09 | 222 | 222 | 221 | 222 | 9,000 | 1,754.94 |
| 1983-08-08 | 220 | 221 | 220 | 221 | 5,000 | 1,747.04 |
| 1983-08-06 | 222 | 222 | 221 | 221 | 14,000 | 1,747.04 |
| 1983-08-05 | 224 | 224 | 222 | 222 | 9,000 | 1,754.94 |
| 1983-08-04 | 223 | 223 | 222 | 222 | 22,000 | 1,754.94 |
| 1983-08-03 | 222 | 223 | 222 | 223 | 10,000 | 1,762.85 |
| 1983-08-02 | 222 | 222 | 221 | 222 | 18,000 | 1,754.94 |
| 1983-08-01 | 222 | 223 | 222 | 223 | 11,000 | 1,762.85 |
| 1983-07-29 | 237 | 239 | 223 | 223 | 13,000 | 1,762.85 |
| 1983-07-28 | 221 | 221 | 221 | 221 | 5,000 | 1,747.04 |
| 1983-07-27 | 221 | 240 | 221 | 240 | 21,000 | 1,897.23 |
| 1983-07-26 | 220 | 220 | 220 | 220 | 19,000 | 1,739.13 |
| 1983-07-25 | 225 | 225 | 220 | 220 | 23,000 | 1,739.13 |
| 1983-07-23 | 229 | 230 | 226 | 226 | 7,000 | 1,786.56 |
| 1983-07-22 | 230 | 230 | 225 | 226 | 13,000 | 1,786.56 |
| 1983-07-21 | 235 | 235 | 231 | 231 | 4,000 | 1,826.09 |
| 1983-07-20 | 240 | 240 | 235 | 235 | 13,000 | 1,857.71 |
| 1983-07-19 | 236 | 240 | 230 | 240 | 28,000 | 1,897.23 |
| 1983-07-18 | 245 | 245 | 229 | 240 | 35,000 | 1,897.23 |
| 1983-07-15 | 230 | 238 | 226 | 226 | 44,000 | 1,786.56 |
| 1983-07-14 | 222 | 222 | 222 | 222 | 4,000 | 1,754.94 |
| 1983-07-13 | 235 | 235 | 234 | 234 | 3,000 | 1,849.80 |
| 1983-07-12 | 222 | 223 | 220 | 220 | 10,000 | 1,739.13 |
| 1983-07-11 | 220 | 220 | 220 | 220 | 15,000 | 1,739.13 |
| 1983-07-09 | 230 | 230 | 230 | 230 | 1,000 | 1,818.18 |
| 1983-07-08 | 235 | 235 | 235 | 235 | 7,000 | 1,857.71 |
| 1983-07-07 | 221 | 221 | 218 | 220 | 28,000 | 1,739.13 |
| 1983-07-06 | 235 | 235 | 220 | 220 | 16,000 | 1,739.13 |
| 1983-07-05 | 242 | 242 | 235 | 235 | 10,000 | 1,857.71 |
| 1983-07-04 | 235 | 250 | 235 | 245 | 57,000 | 1,936.76 |
| 1983-07-02 | 221 | 230 | 220 | 230 | 6,000 | 1,818.18 |
| 1983-07-01 | 217 | 220 | 217 | 220 | 8,000 | 1,739.13 |
| 1983-06-30 | 217 | 217 | 215 | 217 | 18,000 | 1,715.42 |
| 1983-06-29 | 211 | 217 | 211 | 217 | 17,000 | 1,715.42 |
| 1983-06-28 | 215 | 220 | 211 | 211 | 27,000 | 1,667.98 |
| 1983-06-27 | 216 | 216 | 210 | 210 | 37,000 | 1,660.08 |
| 1983-06-25 | 216 | 220 | 216 | 216 | 17,000 | 1,707.51 |
| 1983-06-24 | 230 | 230 | 216 | 216 | 26,000 | 1,707.51 |
| 1983-06-23 | 230 | 233 | 230 | 230 | 8,000 | 1,818.18 |
| 1983-06-22 | 235 | 235 | 230 | 230 | 8,000 | 1,818.18 |
| 1983-06-21 | 240 | 240 | 240 | 240 | 7,000 | 1,897.23 |
| 1983-06-20 | 249 | 249 | 240 | 240 | 17,000 | 1,897.23 |
| 1983-06-17 | 250 | 250 | 240 | 240 | 45,000 | 1,897.23 |
| 1983-06-16 | 250 | 250 | 240 | 240 | 42,000 | 1,897.23 |
| 1983-06-15 | 250 | 258 | 248 | 250 | 82,000 | 1,976.28 |
| 1983-06-14 | 248 | 254 | 239 | 239 | 105,000 | 1,889.33 |
| 1983-06-13 | 255 | 262 | 248 | 248 | 204,000 | 1,960.47 |
| 1983-06-11 | 248 | 252 | 245 | 246 | 180,000 | 1,944.66 |
| 1983-06-10 | 240 | 248 | 235 | 241 | 176,000 | 1,905.14 |
| 1983-06-09 | 217 | 241 | 215 | 241 | 88,000 | 1,905.14 |
| 1983-06-08 | 217 | 217 | 212 | 217 | 8,000 | 1,715.42 |
| 1983-06-07 | 214 | 214 | 210 | 212 | 10,000 | 1,675.89 |
| 1983-06-06 | 200 | 201 | 200 | 201 | 7,000 | 1,588.93 |
| 1983-06-04 | 197 | 197 | 195 | 197 | 12,000 | 1,557.31 |
| 1983-06-03 | 200 | 200 | 196 | 197 | 10,000 | 1,557.31 |
| 1983-06-02 | 202 | 202 | 200 | 200 | 3,000 | 1,581.03 |
| 1983-06-01 | 202 | 202 | 202 | 202 | 11,000 | 1,596.84 |
| 1983-05-31 | 202 | 202 | 202 | 202 | 6,000 | 1,596.84 |
| 1983-05-30 | 201 | 207 | 200 | 200 | 40,000 | 1,581.03 |
| 1983-05-28 | 205 | 205 | 205 | 205 | 9,000 | 1,620.55 |
| 1983-05-27 | 197 | 200 | 197 | 200 | 17,000 | 1,581.03 |
| 1983-05-26 | 200 | 200 | 195 | 195 | 7,000 | 1,541.50 |
| 1983-05-25 | 200 | 200 | 198 | 200 | 13,000 | 1,581.03 |
| 1983-05-24 | 200 | 200 | 200 | 200 | 9,000 | 1,581.03 |
| 1983-05-23 | 198 | 200 | 198 | 200 | 8,000 | 1,581.03 |
| 1983-05-20 | 202 | 202 | 195 | 197 | 25,000 | 1,557.31 |
| 1983-05-19 | 204 | 204 | 201 | 201 | 25,000 | 1,588.93 |
| 1983-05-18 | 205 | 207 | 205 | 205 | 9,000 | 1,620.55 |
| 1983-05-17 | 205 | 205 | 200 | 200 | 18,000 | 1,581.03 |
| 1983-05-16 | 209 | 209 | 201 | 201 | 14,000 | 1,588.93 |
| 1983-05-14 | 201 | 201 | 201 | 201 | 1,000 | 1,588.93 |
| 1983-05-13 | 200 | 200 | 200 | 200 | 10,000 | 1,581.03 |
| 1983-05-12 | 210 | 210 | 207 | 207 | 10,000 | 1,636.36 |
| 1983-05-11 | 210 | 210 | 207 | 207 | 21,000 | 1,636.36 |
| 1983-05-10 | 217 | 217 | 216 | 216 | 4,000 | 1,707.51 |
| 1983-05-09 | 215 | 215 | 213 | 213 | 3,000 | 1,683.79 |
| 1983-05-07 | 208 | 218 | 208 | 218 | 10,000 | 1,723.32 |
| 1983-05-06 | 208 | 208 | 208 | 208 | 13,000 | 1,644.27 |
| 1983-05-04 | 210 | 210 | 208 | 208 | 13,000 | 1,644.27 |
| 1983-05-02 | 208 | 210 | 208 | 210 | 6,000 | 1,660.08 |
| 1983-04-28 | 208 | 208 | 208 | 208 | 10,000 | 1,644.27 |
| 1983-04-27 | 210 | 210 | 208 | 208 | 5,000 | 1,644.27 |
| 1983-04-26 | 210 | 211 | 208 | 208 | 9,000 | 1,644.27 |
| 1983-04-25 | 218 | 218 | 210 | 213 | 10,000 | 1,683.79 |
| 1983-04-23 | 214 | 214 | 214 | 214 | 3,000 | 1,691.70 |
| 1983-04-22 | 215 | 219 | 209 | 209 | 7,000 | 1,652.17 |
| 1983-04-20 | 205 | 207 | 205 | 207 | 5,000 | 1,636.36 |
| 1983-04-19 | 207 | 208 | 207 | 207 | 7,000 | 1,636.36 |
| 1983-04-18 | 220 | 220 | 203 | 207 | 13,000 | 1,636.36 |
| 1983-04-15 | 211 | 220 | 211 | 220 | 2,000 | 1,739.13 |
| 1983-04-14 | 202 | 213 | 202 | 211 | 10,000 | 1,667.98 |
| 1983-04-13 | 207 | 207 | 205 | 205 | 13,000 | 1,620.55 |
| 1983-04-12 | 209 | 209 | 208 | 208 | 8,000 | 1,644.27 |
| 1983-04-11 | 209 | 209 | 209 | 209 | 18,000 | 1,652.17 |
| 1983-04-08 | 210 | 210 | 209 | 209 | 14,000 | 1,652.17 |
| 1983-04-07 | 208 | 215 | 208 | 210 | 15,000 | 1,660.08 |
| 1983-04-06 | 210 | 210 | 208 | 208 | 34,000 | 1,644.27 |
| 1983-04-05 | 218 | 218 | 208 | 208 | 25,000 | 1,644.27 |
| 1983-04-04 | 215 | 219 | 215 | 217 | 7,000 | 1,715.42 |
| 1983-04-02 | 215 | 216 | 214 | 214 | 14,000 | 1,691.70 |
| 1983-04-01 | 220 | 220 | 215 | 220 | 6,000 | 1,739.13 |
| 1983-03-31 | 222 | 222 | 213 | 220 | 18,000 | 1,739.13 |
| 1983-03-30 | 225 | 225 | 220 | 220 | 20,000 | 1,739.13 |
| 1983-03-29 | 228 | 230 | 220 | 220 | 6,000 | 1,739.13 |
| 1983-03-28 | 230 | 230 | 225 | 228 | 6,000 | 1,802.37 |
| 1983-03-26 | 235 | 235 | 230 | 230 | 4,000 | 1,818.18 |
| 1983-03-25 | 220 | 231 | 220 | 231 | 14,000 | 1,826.09 |
| 1983-03-24 | 226 | 230 | 220 | 220 | 10,000 | 1,739.13 |
| 1983-03-23 | 230 | 231 | 229 | 230 | 7,000 | 1,818.18 |
| 1983-03-22 | 231 | 238 | 230 | 230 | 32,000 | 1,818.18 |
| 1983-03-18 | 234 | 244 | 230 | 230 | 17,000 | 1,818.18 |
| 1983-03-17 | 234 | 234 | 224 | 230 | 21,000 | 1,818.18 |
| 1983-03-16 | 245 | 245 | 235 | 235 | 32,000 | 1,857.71 |
| 1983-03-15 | 252 | 252 | 240 | 240 | 117,000 | 1,897.23 |
| 1983-03-14 | 254 | 255 | 245 | 246 | 69,000 | 1,944.66 |
| 1983-03-12 | 254 | 257 | 250 | 251 | 173,000 | 1,984.19 |
| 1983-03-11 | 240 | 253 | 240 | 253 | 109,000 | 2,000 |
| 1983-03-10 | 253 | 253 | 230 | 245 | 119,000 | 1,936.76 |
| 1983-03-09 | 228 | 252 | 228 | 250 | 103,000 | 1,976.28 |
| 1983-03-08 | 244 | 254 | 234 | 234 | 133,000 | 1,849.80 |
| 1983-03-07 | 240 | 245 | 232 | 245 | 117,000 | 1,936.76 |
| 1983-03-05 | 234 | 235 | 230 | 235 | 36,000 | 1,857.71 |
| 1983-03-04 | 232 | 233 | 230 | 233 | 41,000 | 1,841.90 |
| 1983-03-03 | 235 | 235 | 230 | 234 | 22,000 | 1,849.80 |
| 1983-03-02 | 238 | 248 | 221 | 239 | 49,000 | 1,889.33 |
| 1983-03-01 | 225 | 240 | 218 | 238 | 88,000 | 1,881.42 |
| 1983-02-28 | 237 | 237 | 231 | 231 | 46,000 | 1,826.09 |
| 1983-02-26 | 240 | 243 | 235 | 243 | 36,000 | 1,920.95 |
| 1983-02-25 | 257 | 257 | 235 | 250 | 84,000 | 1,976.28 |
| 1983-02-24 | 257 | 258 | 240 | 257 | 202,000 | 2,031.62 |
| 1983-02-23 | 221 | 269 | 221 | 250 | 703,000 | 1,976.28 |
| 1983-02-22 | 228 | 228 | 216 | 220 | 157,000 | 1,739.13 |
| 1983-02-21 | 205 | 234 | 204 | 228 | 384,000 | 1,802.37 |
| 1983-02-18 | 199 | 205 | 195 | 203 | 129,000 | 1,604.74 |
| 1983-02-17 | 196 | 199 | 195 | 199 | 22,000 | 1,573.12 |
| 1983-02-16 | 193 | 195 | 192 | 195 | 43,000 | 1,541.50 |
| 1983-02-15 | 193 | 193 | 193 | 193 | 2,000 | 1,525.69 |
| 1983-02-14 | 191 | 193 | 189 | 192 | 13,000 | 1,517.79 |
| 1983-02-12 | 191 | 191 | 191 | 191 | 2,000 | 1,509.88 |
| 1983-02-10 | 195 | 195 | 195 | 195 | 7,000 | 1,541.50 |
| 1983-02-08 | 191 | 192 | 191 | 192 | 2,000 | 1,517.79 |
| 1983-02-07 | 190 | 190 | 190 | 190 | 2,000 | 1,501.98 |
| 1983-02-05 | 196 | 196 | 196 | 196 | 2,000 | 1,549.41 |
| 1983-02-04 | 196 | 196 | 196 | 196 | 1,000 | 1,549.41 |
| 1983-02-03 | 197 | 197 | 196 | 196 | 7,000 | 1,549.41 |
| 1983-02-02 | 195 | 195 | 186 | 195 | 13,000 | 1,541.50 |
| 1983-02-01 | 194 | 200 | 194 | 200 | 17,000 | 1,581.03 |
| 1983-01-31 | 194 | 195 | 194 | 195 | 8,000 | 1,541.50 |
| 1983-01-29 | 200 | 200 | 194 | 194 | 7,000 | 1,533.60 |
| 1983-01-28 | 193 | 200 | 193 | 200 | 20,000 | 1,581.03 |
| 1983-01-27 | 185 | 193 | 185 | 193 | 11,000 | 1,525.69 |
| 1983-01-26 | 197 | 197 | 185 | 185 | 15,000 | 1,462.45 |
| 1983-01-25 | 195 | 195 | 193 | 193 | 6,000 | 1,525.69 |
| 1983-01-24 | 198 | 198 | 197 | 197 | 17,000 | 1,557.31 |
| 1983-01-22 | 197 | 197 | 197 | 197 | 8,000 | 1,557.31 |
| 1983-01-21 | 201 | 203 | 198 | 198 | 43,000 | 1,565.22 |
| 1983-01-20 | 191 | 205 | 191 | 201 | 53,000 | 1,588.93 |
| 1983-01-19 | 196 | 198 | 196 | 196 | 28,000 | 1,549.41 |
| 1983-01-18 | 200 | 200 | 196 | 196 | 19,000 | 1,549.41 |
| 1983-01-17 | 195 | 209 | 195 | 200 | 61,000 | 1,581.03 |
| 1983-01-14 | 183 | 200 | 183 | 200 | 21,000 | 1,581.03 |
| 1983-01-13 | 180 | 180 | 179 | 180 | 8,000 | 1,422.92 |
| 1983-01-12 | 175 | 180 | 175 | 180 | 10,000 | 1,422.92 |
| 1983-01-11 | 170 | 170 | 170 | 170 | 1,000 | 1,343.87 |
| 1983-01-08 | 180 | 180 | 180 | 180 | 4,000 | 1,422.92 |
| 1983-01-07 | 175 | 180 | 166 | 180 | 12,000 | 1,422.92 |
| 1983-01-06 | 166 | 166 | 166 | 166 | 8,000 | 1,312.25 |
| 1983-01-04 | 184 | 185 | 184 | 185 | 5,000 | 1,462.45 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-10-28]1株→1.15株 [1985-10-28]1株→1.1株
