6440 JUKI(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 | 410 | 416 | 398 | 409 | 461,000 | 1,825.89 |
| 1983-12-27 | 418 | 418 | 402 | 408 | 442,000 | 1,821.43 |
| 1983-12-26 | 395 | 428 | 391 | 418 | 2,264,000 | 1,866.07 |
| 1983-12-24 | 400 | 400 | 391 | 391 | 444,000 | 1,745.54 |
| 1983-12-23 | 380 | 403 | 379 | 396 | 2,284,000 | 1,767.86 |
| 1983-12-22 | 360 | 380 | 360 | 380 | 399,000 | 1,696.43 |
| 1983-12-21 | 360 | 360 | 355 | 360 | 69,000 | 1,607.14 |
| 1983-12-20 | 360 | 360 | 351 | 360 | 72,000 | 1,607.14 |
| 1983-12-19 | 356 | 356 | 348 | 348 | 24,000 | 1,553.57 |
| 1983-12-17 | 350 | 360 | 350 | 360 | 138,000 | 1,607.14 |
| 1983-12-16 | 355 | 360 | 348 | 348 | 50,000 | 1,553.57 |
| 1983-12-15 | 363 | 363 | 351 | 355 | 97,000 | 1,584.82 |
| 1983-12-14 | 357 | 360 | 348 | 348 | 63,000 | 1,553.57 |
| 1983-12-13 | 363 | 363 | 358 | 359 | 15,000 | 1,602.68 |
| 1983-12-12 | 369 | 369 | 360 | 360 | 71,000 | 1,607.14 |
| 1983-12-09 | 368 | 370 | 363 | 365 | 109,000 | 1,629.46 |
| 1983-12-08 | 359 | 367 | 358 | 365 | 148,000 | 1,629.46 |
| 1983-12-07 | 374 | 374 | 355 | 355 | 222,000 | 1,584.82 |
| 1983-12-06 | 349 | 375 | 348 | 369 | 378,000 | 1,647.32 |
| 1983-12-05 | 349 | 349 | 346 | 347 | 31,000 | 1,549.11 |
| 1983-12-02 | 350 | 350 | 346 | 348 | 18,000 | 1,553.57 |
| 1983-12-01 | 346 | 350 | 345 | 345 | 40,000 | 1,540.18 |
| 1983-11-30 | 350 | 350 | 349 | 349 | 33,000 | 1,558.04 |
| 1983-11-29 | 349 | 349 | 349 | 349 | 13,000 | 1,558.04 |
| 1983-11-28 | 346 | 350 | 346 | 348 | 25,000 | 1,553.57 |
| 1983-11-26 | 345 | 346 | 345 | 346 | 29,000 | 1,544.64 |
| 1983-11-25 | 348 | 348 | 345 | 345 | 91,000 | 1,540.18 |
| 1983-11-24 | 350 | 350 | 347 | 348 | 15,000 | 1,553.57 |
| 1983-11-22 | 346 | 350 | 346 | 346 | 28,000 | 1,544.64 |
| 1983-11-21 | 350 | 350 | 346 | 346 | 31,000 | 1,544.64 |
| 1983-11-19 | 350 | 350 | 350 | 350 | 34,000 | 1,562.50 |
| 1983-11-18 | 349 | 350 | 348 | 350 | 46,000 | 1,562.50 |
| 1983-11-17 | 350 | 350 | 348 | 348 | 25,000 | 1,553.57 |
| 1983-11-16 | 352 | 352 | 350 | 350 | 34,000 | 1,562.50 |
| 1983-11-15 | 350 | 355 | 350 | 350 | 73,000 | 1,562.50 |
| 1983-11-14 | 350 | 350 | 350 | 350 | 20,000 | 1,562.50 |
| 1983-11-11 | 356 | 356 | 345 | 345 | 48,000 | 1,540.18 |
| 1983-11-10 | 356 | 360 | 352 | 352 | 46,000 | 1,571.43 |
| 1983-11-09 | 353 | 353 | 353 | 353 | 6,000 | 1,575.89 |
| 1983-11-08 | 360 | 360 | 351 | 352 | 35,000 | 1,571.43 |
| 1983-11-07 | 360 | 363 | 360 | 363 | 42,000 | 1,620.54 |
| 1983-11-05 | 363 | 363 | 360 | 360 | 79,000 | 1,607.14 |
| 1983-11-04 | 367 | 367 | 363 | 363 | 205,000 | 1,620.54 |
| 1983-11-02 | 364 | 369 | 359 | 368 | 489,000 | 1,642.86 |
| 1983-11-01 | 358 | 364 | 356 | 356 | 196,000 | 1,589.29 |
| 1983-10-31 | 351 | 355 | 350 | 355 | 59,000 | 1,584.82 |
| 1983-10-29 | 354 | 354 | 351 | 353 | 10,000 | 1,575.89 |
| 1983-10-28 | 356 | 356 | 350 | 354 | 75,000 | 1,580.36 |
| 1983-10-27 | 352 | 355 | 350 | 355 | 112,000 | 1,584.82 |
| 1983-10-26 | 335 | 335 | 335 | 335 | 1,000 | 1,495.54 |
| 1983-10-25 | 343 | 343 | 335 | 335 | 21,000 | 1,495.54 |
| 1983-10-24 | 350 | 350 | 344 | 344 | 55,000 | 1,535.71 |
| 1983-10-22 | 357 | 358 | 350 | 350 | 57,000 | 1,562.50 |
| 1983-10-21 | 352 | 353 | 346 | 353 | 22,000 | 1,575.89 |
| 1983-10-20 | 355 | 355 | 350 | 351 | 41,000 | 1,566.96 |
| 1983-10-19 | 353 | 355 | 351 | 355 | 80,000 | 1,584.82 |
| 1983-10-18 | 351 | 359 | 351 | 353 | 109,000 | 1,575.89 |
| 1983-10-17 | 352 | 357 | 350 | 350 | 35,000 | 1,562.50 |
| 1983-10-15 | 348 | 349 | 347 | 347 | 35,000 | 1,549.11 |
| 1983-10-14 | 355 | 357 | 351 | 353 | 110,000 | 1,575.89 |
| 1983-10-13 | 357 | 359 | 351 | 358 | 186,000 | 1,598.21 |
| 1983-10-12 | 342 | 354 | 342 | 352 | 222,000 | 1,571.43 |
| 1983-10-11 | 345 | 345 | 341 | 343 | 59,000 | 1,531.25 |
| 1983-10-07 | 342 | 345 | 339 | 345 | 77,000 | 1,540.18 |
| 1983-10-06 | 338 | 341 | 338 | 341 | 52,000 | 1,522.32 |
| 1983-10-05 | 338 | 338 | 335 | 338 | 33,000 | 1,508.93 |
| 1983-10-04 | 340 | 340 | 336 | 336 | 42,000 | 1,500 |
| 1983-10-03 | 342 | 343 | 337 | 340 | 31,000 | 1,517.86 |
| 1983-10-01 | 340 | 340 | 336 | 339 | 44,000 | 1,513.39 |
| 1983-09-30 | 340 | 342 | 336 | 342 | 48,000 | 1,526.79 |
| 1983-09-29 | 338 | 338 | 337 | 337 | 56,000 | 1,504.46 |
| 1983-09-28 | 333 | 337 | 333 | 337 | 41,000 | 1,504.46 |
| 1983-09-27 | 335 | 335 | 334 | 335 | 19,000 | 1,495.54 |
| 1983-09-26 | 335 | 335 | 333 | 333 | 27,000 | 1,486.61 |
| 1983-09-24 | 337 | 337 | 334 | 336 | 44,000 | 1,500 |
| 1983-09-22 | 338 | 338 | 335 | 335 | 22,000 | 1,495.54 |
| 1983-09-21 | 334 | 340 | 334 | 336 | 9,000 | 1,500 |
| 1983-09-20 | 331 | 333 | 331 | 333 | 37,000 | 1,486.61 |
| 1983-09-19 | 331 | 332 | 331 | 332 | 6,000 | 1,482.14 |
| 1983-09-17 | 332 | 334 | 332 | 332 | 24,000 | 1,482.14 |
| 1983-09-16 | 332 | 332 | 330 | 330 | 54,000 | 1,473.21 |
| 1983-09-14 | 335 | 335 | 332 | 332 | 179,000 | 1,482.14 |
| 1983-09-13 | 338 | 338 | 336 | 338 | 96,000 | 1,508.93 |
| 1983-09-12 | 341 | 342 | 338 | 338 | 91,000 | 1,508.93 |
| 1983-09-09 | 341 | 343 | 341 | 342 | 58,000 | 1,526.79 |
| 1983-09-08 | 345 | 346 | 342 | 342 | 53,000 | 1,526.79 |
| 1983-09-07 | 346 | 346 | 343 | 345 | 48,000 | 1,540.18 |
| 1983-09-06 | 345 | 350 | 345 | 346 | 88,000 | 1,544.64 |
| 1983-09-05 | 343 | 350 | 343 | 344 | 32,000 | 1,535.71 |
| 1983-09-03 | 342 | 343 | 341 | 343 | 11,000 | 1,531.25 |
| 1983-09-02 | 345 | 345 | 341 | 341 | 46,000 | 1,522.32 |
| 1983-09-01 | 348 | 348 | 342 | 342 | 95,000 | 1,526.79 |
| 1983-08-31 | 345 | 350 | 345 | 347 | 76,000 | 1,549.11 |
| 1983-08-30 | 346 | 347 | 346 | 347 | 16,000 | 1,549.11 |
| 1983-08-29 | 347 | 347 | 340 | 340 | 59,000 | 1,517.86 |
| 1983-08-27 | 348 | 350 | 343 | 343 | 19,000 | 1,531.25 |
| 1983-08-26 | 355 | 355 | 347 | 347 | 46,000 | 1,549.11 |
| 1983-08-25 | 355 | 355 | 352 | 355 | 48,000 | 1,584.82 |
| 1983-08-24 | 342 | 343 | 342 | 342 | 8,000 | 1,526.79 |
| 1983-08-23 | 351 | 352 | 345 | 347 | 26,000 | 1,549.11 |
| 1983-08-22 | 360 | 360 | 351 | 351 | 23,000 | 1,566.96 |
| 1983-08-20 | 361 | 361 | 359 | 359 | 94,000 | 1,602.68 |
| 1983-08-19 | 356 | 362 | 352 | 360 | 91,000 | 1,607.14 |
| 1983-08-18 | 347 | 355 | 347 | 353 | 38,000 | 1,575.89 |
| 1983-08-17 | 349 | 349 | 342 | 346 | 25,000 | 1,544.64 |
| 1983-08-16 | 341 | 350 | 341 | 344 | 32,000 | 1,535.71 |
| 1983-08-15 | 341 | 341 | 341 | 341 | 8,000 | 1,522.32 |
| 1983-08-12 | 342 | 346 | 341 | 341 | 38,000 | 1,522.32 |
| 1983-08-11 | 341 | 341 | 341 | 341 | 11,000 | 1,522.32 |
| 1983-08-10 | 341 | 342 | 340 | 341 | 19,000 | 1,522.32 |
| 1983-08-09 | 349 | 349 | 338 | 340 | 26,000 | 1,517.86 |
| 1983-08-08 | 345 | 351 | 345 | 350 | 97,000 | 1,562.50 |
| 1983-08-06 | 345 | 350 | 345 | 349 | 18,000 | 1,558.04 |
| 1983-08-05 | 350 | 352 | 340 | 340 | 100,000 | 1,517.86 |
| 1983-08-04 | 355 | 355 | 350 | 352 | 61,000 | 1,571.43 |
| 1983-08-03 | 351 | 355 | 350 | 354 | 56,000 | 1,580.36 |
| 1983-08-02 | 356 | 357 | 345 | 349 | 178,000 | 1,558.04 |
| 1983-08-01 | 363 | 363 | 353 | 360 | 89,000 | 1,607.14 |
| 1983-07-30 | 365 | 368 | 365 | 368 | 121,000 | 1,642.86 |
| 1983-07-29 | 378 | 379 | 367 | 372 | 568,000 | 1,660.71 |
| 1983-07-28 | 375 | 384 | 371 | 378 | 827,000 | 1,687.50 |
| 1983-07-27 | 379 | 380 | 369 | 371 | 1,391,000 | 1,656.25 |
| 1983-07-26 | 350 | 374 | 350 | 373 | 1,362,000 | 1,665.18 |
| 1983-07-25 | 350 | 352 | 347 | 350 | 426,000 | 1,562.50 |
| 1983-07-23 | 341 | 347 | 338 | 347 | 220,000 | 1,549.11 |
| 1983-07-22 | 326 | 331 | 326 | 331 | 34,000 | 1,477.68 |
| 1983-07-21 | 330 | 331 | 325 | 326 | 77,000 | 1,455.36 |
| 1983-07-20 | 341 | 341 | 335 | 335 | 105,000 | 1,495.54 |
| 1983-07-19 | 336 | 342 | 335 | 339 | 142,000 | 1,513.39 |
| 1983-07-18 | 330 | 334 | 329 | 334 | 37,000 | 1,491.07 |
| 1983-07-15 | 325 | 329 | 325 | 326 | 35,000 | 1,455.36 |
| 1983-07-14 | 325 | 330 | 325 | 325 | 34,000 | 1,450.89 |
| 1983-07-13 | 333 | 334 | 326 | 326 | 89,000 | 1,455.36 |
| 1983-07-12 | 332 | 333 | 328 | 328 | 58,000 | 1,464.29 |
| 1983-07-11 | 334 | 334 | 331 | 331 | 24,000 | 1,477.68 |
| 1983-07-09 | 331 | 331 | 330 | 330 | 38,000 | 1,473.21 |
| 1983-07-08 | 334 | 334 | 326 | 330 | 41,000 | 1,473.21 |
| 1983-07-07 | 334 | 335 | 333 | 335 | 9,000 | 1,495.54 |
| 1983-07-06 | 334 | 336 | 332 | 332 | 44,000 | 1,482.14 |
| 1983-07-05 | 332 | 338 | 332 | 334 | 39,000 | 1,491.07 |
| 1983-07-04 | 336 | 342 | 331 | 331 | 144,000 | 1,477.68 |
| 1983-07-02 | 322 | 332 | 322 | 332 | 58,000 | 1,482.14 |
| 1983-07-01 | 321 | 321 | 316 | 321 | 52,000 | 1,433.04 |
| 1983-06-30 | 322 | 322 | 319 | 321 | 19,000 | 1,433.04 |
| 1983-06-29 | 319 | 320 | 315 | 320 | 54,000 | 1,428.57 |
| 1983-06-28 | 320 | 323 | 318 | 318 | 47,000 | 1,419.64 |
| 1983-06-27 | 323 | 328 | 323 | 324 | 36,000 | 1,446.43 |
| 1983-06-25 | 322 | 324 | 322 | 323 | 25,000 | 1,441.96 |
| 1983-06-24 | 333 | 333 | 325 | 325 | 74,000 | 1,450.89 |
| 1983-06-23 | 335 | 335 | 331 | 332 | 21,000 | 1,482.14 |
| 1983-06-22 | 335 | 335 | 331 | 331 | 44,000 | 1,477.68 |
| 1983-06-21 | 335 | 336 | 331 | 331 | 75,000 | 1,477.68 |
| 1983-06-20 | 328 | 331 | 328 | 331 | 12,000 | 1,477.68 |
| 1983-06-17 | 330 | 330 | 329 | 330 | 85,000 | 1,473.21 |
| 1983-06-16 | 332 | 337 | 332 | 332 | 102,000 | 1,482.14 |
| 1983-06-15 | 342 | 342 | 337 | 337 | 69,000 | 1,504.46 |
| 1983-06-14 | 348 | 349 | 334 | 340 | 260,000 | 1,517.86 |
| 1983-06-13 | 339 | 349 | 339 | 349 | 424,000 | 1,558.04 |
| 1983-06-11 | 333 | 341 | 333 | 340 | 218,000 | 1,517.86 |
| 1983-06-10 | 335 | 342 | 331 | 331 | 303,000 | 1,477.68 |
| 1983-06-09 | 344 | 345 | 331 | 339 | 486,000 | 1,513.39 |
| 1983-06-08 | 330 | 345 | 329 | 343 | 662,000 | 1,531.25 |
| 1983-06-07 | 325 | 328 | 321 | 325 | 68,000 | 1,450.89 |
| 1983-06-06 | 323 | 326 | 322 | 322 | 86,000 | 1,437.50 |
| 1983-06-04 | 321 | 325 | 321 | 325 | 34,000 | 1,450.89 |
| 1983-06-03 | 316 | 320 | 316 | 320 | 20,000 | 1,428.57 |
| 1983-06-02 | 328 | 328 | 316 | 317 | 86,000 | 1,415.18 |
| 1983-06-01 | 325 | 329 | 320 | 320 | 163,000 | 1,428.57 |
| 1983-05-31 | 323 | 324 | 319 | 320 | 48,000 | 1,428.57 |
| 1983-05-30 | 320 | 329 | 318 | 318 | 94,000 | 1,419.64 |
| 1983-05-28 | 330 | 331 | 321 | 322 | 91,000 | 1,437.50 |
| 1983-05-27 | 330 | 330 | 320 | 325 | 109,000 | 1,450.89 |
| 1983-05-26 | 320 | 334 | 320 | 333 | 130,000 | 1,486.61 |
| 1983-05-25 | 321 | 321 | 320 | 320 | 81,000 | 1,428.57 |
| 1983-05-24 | 325 | 326 | 321 | 321 | 59,000 | 1,433.04 |
| 1983-05-23 | 330 | 334 | 325 | 325 | 27,000 | 1,450.89 |
| 1983-05-20 | 335 | 335 | 326 | 329 | 68,000 | 1,468.75 |
| 1983-05-19 | 334 | 335 | 326 | 330 | 122,000 | 1,473.21 |
| 1983-05-18 | 335 | 337 | 330 | 334 | 203,000 | 1,491.07 |
| 1983-05-17 | 340 | 344 | 325 | 325 | 705,000 | 1,450.89 |
| 1983-05-16 | 325 | 338 | 325 | 338 | 383,000 | 1,508.93 |
| 1983-05-14 | 317 | 324 | 315 | 320 | 149,000 | 1,428.57 |
| 1983-05-13 | 323 | 325 | 318 | 322 | 156,000 | 1,437.50 |
| 1983-05-12 | 324 | 324 | 318 | 318 | 59,000 | 1,419.64 |
| 1983-05-11 | 315 | 330 | 315 | 325 | 130,000 | 1,450.89 |
| 1983-05-10 | 320 | 320 | 311 | 311 | 94,000 | 1,388.39 |
| 1983-05-09 | 320 | 320 | 318 | 320 | 43,000 | 1,428.57 |
| 1983-05-07 | 320 | 323 | 318 | 318 | 24,000 | 1,419.64 |
| 1983-05-06 | 318 | 324 | 317 | 320 | 67,000 | 1,428.57 |
| 1983-05-04 | 315 | 325 | 315 | 318 | 173,000 | 1,419.64 |
| 1983-05-02 | 322 | 322 | 316 | 320 | 137,000 | 1,428.57 |
| 1983-04-30 | 326 | 326 | 323 | 323 | 27,000 | 1,441.96 |
| 1983-04-28 | 329 | 330 | 325 | 325 | 60,000 | 1,450.89 |
| 1983-04-27 | 330 | 334 | 324 | 324 | 108,000 | 1,446.43 |
| 1983-04-26 | 323 | 331 | 320 | 325 | 104,000 | 1,450.89 |
| 1983-04-25 | 325 | 329 | 325 | 329 | 48,000 | 1,468.75 |
| 1983-04-23 | 313 | 315 | 310 | 310 | 84,000 | 1,383.93 |
| 1983-04-22 | 317 | 318 | 315 | 318 | 40,000 | 1,419.64 |
| 1983-04-21 | 320 | 321 | 319 | 319 | 37,000 | 1,424.11 |
| 1983-04-20 | 320 | 324 | 318 | 320 | 54,000 | 1,428.57 |
| 1983-04-19 | 325 | 331 | 321 | 321 | 94,000 | 1,433.04 |
| 1983-04-18 | 324 | 326 | 324 | 324 | 53,000 | 1,446.43 |
| 1983-04-15 | 332 | 335 | 324 | 329 | 52,000 | 1,468.75 |
| 1983-04-14 | 333 | 335 | 331 | 332 | 58,000 | 1,482.14 |
| 1983-04-13 | 330 | 330 | 322 | 324 | 42,000 | 1,446.43 |
| 1983-04-12 | 335 | 335 | 328 | 332 | 105,000 | 1,482.14 |
| 1983-04-11 | 335 | 339 | 332 | 335 | 124,000 | 1,495.54 |
| 1983-04-09 | 347 | 347 | 337 | 340 | 309,000 | 1,517.86 |
| 1983-04-08 | 321 | 353 | 321 | 350 | 1,935,000 | 1,562.50 |
| 1983-04-07 | 313 | 322 | 313 | 320 | 111,000 | 1,428.57 |
| 1983-04-06 | 313 | 313 | 312 | 312 | 35,000 | 1,392.86 |
| 1983-04-05 | 311 | 318 | 310 | 310 | 64,000 | 1,383.93 |
| 1983-04-04 | 318 | 318 | 312 | 315 | 30,000 | 1,406.25 |
| 1983-04-02 | 310 | 313 | 310 | 313 | 38,000 | 1,397.32 |
| 1983-04-01 | 324 | 324 | 315 | 315 | 131,000 | 1,406.25 |
| 1983-03-31 | 315 | 321 | 314 | 319 | 158,000 | 1,424.11 |
| 1983-03-30 | 310 | 310 | 310 | 310 | 18,000 | 1,383.93 |
| 1983-03-28 | 300 | 300 | 291 | 291 | 42,000 | 1,299.11 |
| 1983-03-25 | 300 | 300 | 300 | 300 | 63,000 | 1,339.29 |
| 1983-03-24 | 297 | 300 | 297 | 297 | 71,000 | 1,325.89 |
| 1983-03-23 | 299 | 299 | 296 | 296 | 47,000 | 1,321.43 |
| 1983-03-22 | 302 | 302 | 295 | 295 | 99,000 | 1,316.96 |
| 1983-03-18 | 304 | 304 | 302 | 303 | 37,000 | 1,352.68 |
| 1983-03-17 | 309 | 309 | 299 | 304 | 31,000 | 1,357.14 |
| 1983-03-16 | 311 | 311 | 307 | 310 | 44,000 | 1,383.93 |
| 1983-03-15 | 306 | 308 | 305 | 306 | 26,000 | 1,366.07 |
| 1983-03-14 | 307 | 310 | 306 | 308 | 36,000 | 1,375 |
| 1983-03-12 | 303 | 310 | 303 | 306 | 58,000 | 1,366.07 |
| 1983-03-11 | 313 | 313 | 301 | 301 | 134,000 | 1,343.75 |
| 1983-03-10 | 316 | 316 | 310 | 310 | 94,000 | 1,383.93 |
| 1983-03-09 | 318 | 320 | 310 | 311 | 152,000 | 1,388.39 |
| 1983-03-08 | 323 | 327 | 317 | 317 | 110,000 | 1,415.18 |
| 1983-03-07 | 330 | 334 | 325 | 328 | 280,000 | 1,464.29 |
| 1983-03-05 | 329 | 329 | 321 | 329 | 321,000 | 1,468.75 |
| 1983-03-04 | 325 | 327 | 317 | 320 | 359,000 | 1,428.57 |
| 1983-03-03 | 321 | 335 | 315 | 315 | 966,000 | 1,406.25 |
| 1983-03-02 | 305 | 322 | 305 | 315 | 858,000 | 1,406.25 |
| 1983-03-01 | 288 | 314 | 286 | 310 | 303,000 | 1,383.93 |
| 1983-02-28 | 286 | 293 | 286 | 290 | 37,000 | 1,294.64 |
| 1983-02-26 | 283 | 288 | 280 | 284 | 87,000 | 1,267.86 |
| 1983-02-25 | 275 | 286 | 275 | 286 | 33,000 | 1,276.79 |
| 1983-02-24 | 270 | 274 | 270 | 270 | 32,000 | 1,205.36 |
| 1983-02-23 | 267 | 272 | 267 | 270 | 37,000 | 1,205.36 |
| 1983-02-22 | 275 | 280 | 272 | 272 | 32,000 | 1,214.29 |
| 1983-02-21 | 280 | 282 | 280 | 280 | 41,000 | 1,250 |
| 1983-02-18 | 280 | 282 | 279 | 281 | 33,000 | 1,254.46 |
| 1983-02-17 | 287 | 287 | 280 | 280 | 65,000 | 1,250 |
| 1983-02-16 | 287 | 287 | 287 | 287 | 10,000 | 1,281.25 |
| 1983-02-15 | 294 | 294 | 286 | 286 | 54,000 | 1,276.79 |
| 1983-02-14 | 281 | 295 | 280 | 295 | 83,000 | 1,316.96 |
| 1983-02-12 | 282 | 282 | 280 | 282 | 25,000 | 1,258.93 |
| 1983-02-10 | 281 | 284 | 280 | 284 | 61,000 | 1,267.86 |
| 1983-02-09 | 290 | 291 | 283 | 284 | 61,000 | 1,267.86 |
| 1983-02-08 | 284 | 291 | 284 | 291 | 26,000 | 1,299.11 |
| 1983-02-07 | 290 | 290 | 285 | 285 | 14,000 | 1,272.32 |
| 1983-02-05 | 290 | 291 | 285 | 285 | 28,000 | 1,272.32 |
| 1983-02-04 | 281 | 290 | 281 | 289 | 13,000 | 1,290.18 |
| 1983-02-02 | 281 | 281 | 280 | 280 | 22,000 | 1,250 |
| 1983-02-01 | 286 | 286 | 278 | 280 | 32,000 | 1,250 |
| 1983-01-31 | 281 | 288 | 278 | 286 | 34,000 | 1,276.79 |
| 1983-01-29 | 278 | 284 | 278 | 283 | 53,000 | 1,263.39 |
| 1983-01-28 | 278 | 283 | 278 | 283 | 53,000 | 1,263.39 |
| 1983-01-27 | 276 | 279 | 276 | 278 | 16,000 | 1,241.07 |
| 1983-01-26 | 275 | 276 | 275 | 276 | 63,000 | 1,232.14 |
| 1983-01-25 | 280 | 280 | 275 | 275 | 25,000 | 1,227.68 |
| 1983-01-24 | 290 | 290 | 281 | 282 | 87,000 | 1,258.93 |
| 1983-01-22 | 290 | 291 | 288 | 288 | 22,000 | 1,285.71 |
| 1983-01-21 | 290 | 291 | 290 | 291 | 31,000 | 1,299.11 |
| 1983-01-20 | 291 | 291 | 290 | 290 | 10,000 | 1,294.64 |
| 1983-01-19 | 290 | 290 | 290 | 290 | 34,000 | 1,294.64 |
| 1983-01-18 | 291 | 291 | 290 | 291 | 6,000 | 1,299.11 |
| 1983-01-17 | 291 | 291 | 290 | 290 | 16,000 | 1,294.64 |
| 1983-01-14 | 290 | 292 | 290 | 292 | 38,000 | 1,303.57 |
| 1983-01-13 | 294 | 294 | 288 | 288 | 59,000 | 1,285.71 |
| 1983-01-12 | 302 | 302 | 296 | 296 | 43,000 | 1,321.43 |
| 1983-01-11 | 301 | 301 | 300 | 300 | 22,000 | 1,339.29 |
| 1983-01-10 | 298 | 301 | 298 | 300 | 28,000 | 1,339.29 |
| 1983-01-08 | 307 | 307 | 300 | 300 | 36,000 | 1,339.29 |
| 1983-01-07 | 317 | 317 | 307 | 307 | 124,000 | 1,370.54 |
| 1983-01-06 | 297 | 312 | 297 | 312 | 78,000 | 1,392.86 |
| 1983-01-05 | 299 | 299 | 296 | 296 | 37,000 | 1,321.43 |
| 1983-01-04 | 299 | 300 | 299 | 300 | 20,000 | 1,339.29 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株