6461 日本ピストンリング(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 | 485 | 495 | 480 | 495 | 923,000 | 4,950 |
| 1983-12-27 | 475 | 480 | 469 | 480 | 223,000 | 4,800 |
| 1983-12-26 | 475 | 480 | 460 | 480 | 448,000 | 4,800 |
| 1983-12-24 | 477 | 480 | 475 | 480 | 362,000 | 4,800 |
| 1983-12-23 | 475 | 480 | 474 | 475 | 489,000 | 4,750 |
| 1983-12-22 | 485 | 486 | 475 | 475 | 525,000 | 4,750 |
| 1983-12-21 | 465 | 489 | 461 | 489 | 1,284,000 | 4,890 |
| 1983-12-20 | 453 | 468 | 448 | 448 | 563,000 | 4,480 |
| 1983-12-19 | 463 | 463 | 448 | 448 | 425,000 | 4,480 |
| 1983-12-17 | 445 | 463 | 444 | 463 | 474,000 | 4,630 |
| 1983-12-16 | 425 | 450 | 425 | 444 | 562,000 | 4,440 |
| 1983-12-15 | 430 | 430 | 420 | 420 | 109,000 | 4,200 |
| 1983-12-14 | 430 | 431 | 425 | 430 | 202,000 | 4,300 |
| 1983-12-13 | 425 | 438 | 425 | 429 | 200,000 | 4,290 |
| 1983-12-12 | 441 | 453 | 422 | 430 | 361,000 | 4,300 |
| 1983-12-09 | 467 | 470 | 438 | 459 | 834,000 | 4,590 |
| 1983-12-08 | 483 | 490 | 477 | 477 | 926,000 | 4,770 |
| 1983-12-07 | 473 | 480 | 466 | 478 | 1,328,000 | 4,780 |
| 1983-12-06 | 468 | 468 | 455 | 464 | 814,000 | 4,640 |
| 1983-12-05 | 462 | 468 | 450 | 468 | 542,000 | 4,680 |
| 1983-12-03 | 458 | 458 | 450 | 458 | 514,000 | 4,580 |
| 1983-12-02 | 450 | 450 | 444 | 448 | 395,000 | 4,480 |
| 1983-12-01 | 440 | 450 | 439 | 440 | 2,364,000 | 4,400 |
| 1983-11-30 | 428 | 440 | 427 | 430 | 287,000 | 4,300 |
| 1983-11-29 | 439 | 439 | 430 | 430 | 99,000 | 4,300 |
| 1983-11-28 | 430 | 440 | 429 | 440 | 115,000 | 4,400 |
| 1983-11-26 | 430 | 430 | 425 | 430 | 103,000 | 4,300 |
| 1983-11-25 | 420 | 430 | 416 | 430 | 273,000 | 4,095.24 |
| 1983-11-24 | 415 | 440 | 415 | 440 | 469,000 | 4,190.48 |
| 1983-11-22 | 405 | 412 | 401 | 410 | 484,000 | 3,904.76 |
| 1983-11-21 | 380 | 410 | 373 | 402 | 338,000 | 3,828.57 |
| 1983-11-19 | 379 | 379 | 375 | 375 | 25,000 | 3,571.43 |
| 1983-11-18 | 381 | 385 | 380 | 380 | 32,000 | 3,619.05 |
| 1983-11-17 | 379 | 384 | 379 | 380 | 62,000 | 3,619.05 |
| 1983-11-16 | 373 | 388 | 373 | 386 | 126,000 | 3,676.19 |
| 1983-11-15 | 374 | 379 | 369 | 370 | 72,000 | 3,523.81 |
| 1983-11-14 | 372 | 379 | 372 | 375 | 41,000 | 3,571.43 |
| 1983-11-11 | 375 | 384 | 372 | 372 | 165,000 | 3,542.86 |
| 1983-11-10 | 388 | 388 | 374 | 374 | 94,000 | 3,561.90 |
| 1983-11-09 | 374 | 395 | 374 | 391 | 139,000 | 3,723.81 |
| 1983-11-08 | 364 | 374 | 364 | 374 | 142,000 | 3,561.90 |
| 1983-11-07 | 359 | 370 | 359 | 366 | 103,000 | 3,485.71 |
| 1983-11-05 | 359 | 360 | 359 | 360 | 7,000 | 3,428.57 |
| 1983-11-04 | 360 | 360 | 358 | 360 | 43,000 | 3,428.57 |
| 1983-11-02 | 360 | 360 | 356 | 360 | 45,000 | 3,428.57 |
| 1983-11-01 | 360 | 360 | 356 | 360 | 46,000 | 3,428.57 |
| 1983-10-31 | 352 | 356 | 350 | 355 | 18,000 | 3,380.95 |
| 1983-10-29 | 355 | 355 | 350 | 350 | 14,000 | 3,333.33 |
| 1983-10-28 | 360 | 360 | 353 | 353 | 57,000 | 3,361.90 |
| 1983-10-27 | 349 | 350 | 349 | 350 | 12,000 | 3,333.33 |
| 1983-10-26 | 347 | 350 | 347 | 350 | 7,000 | 3,333.33 |
| 1983-10-25 | 347 | 347 | 347 | 347 | 10,000 | 3,304.76 |
| 1983-10-24 | 350 | 350 | 345 | 346 | 24,000 | 3,295.24 |
| 1983-10-22 | 345 | 345 | 345 | 345 | 19,000 | 3,285.71 |
| 1983-10-21 | 350 | 351 | 340 | 340 | 64,000 | 3,238.10 |
| 1983-10-20 | 360 | 360 | 350 | 350 | 24,000 | 3,333.33 |
| 1983-10-19 | 360 | 360 | 358 | 360 | 42,000 | 3,428.57 |
| 1983-10-18 | 358 | 365 | 358 | 360 | 68,000 | 3,428.57 |
| 1983-10-17 | 360 | 362 | 358 | 358 | 27,000 | 3,409.52 |
| 1983-10-15 | 358 | 360 | 358 | 359 | 33,000 | 3,419.05 |
| 1983-10-14 | 360 | 364 | 358 | 358 | 46,000 | 3,409.52 |
| 1983-10-13 | 358 | 366 | 358 | 360 | 40,000 | 3,428.57 |
| 1983-10-12 | 360 | 360 | 353 | 358 | 34,000 | 3,409.52 |
| 1983-10-11 | 366 | 366 | 362 | 363 | 32,000 | 3,457.14 |
| 1983-10-07 | 370 | 370 | 365 | 365 | 58,000 | 3,476.19 |
| 1983-10-06 | 366 | 367 | 366 | 366 | 29,000 | 3,485.71 |
| 1983-10-05 | 367 | 367 | 365 | 367 | 30,000 | 3,495.24 |
| 1983-10-04 | 366 | 370 | 366 | 366 | 27,000 | 3,485.71 |
| 1983-10-03 | 370 | 370 | 365 | 368 | 27,000 | 3,504.76 |
| 1983-10-01 | 365 | 370 | 361 | 370 | 25,000 | 3,523.81 |
| 1983-09-30 | 356 | 361 | 356 | 360 | 24,000 | 3,428.57 |
| 1983-09-29 | 355 | 355 | 353 | 355 | 31,000 | 3,380.95 |
| 1983-09-28 | 355 | 355 | 350 | 352 | 119,000 | 3,352.38 |
| 1983-09-26 | 371 | 371 | 365 | 365 | 26,000 | 3,476.19 |
| 1983-09-24 | 371 | 371 | 371 | 371 | 16,000 | 3,533.33 |
| 1983-09-22 | 371 | 374 | 370 | 371 | 57,000 | 3,533.33 |
| 1983-09-21 | 371 | 371 | 370 | 370 | 48,000 | 3,523.81 |
| 1983-09-20 | 373 | 375 | 370 | 370 | 36,000 | 3,523.81 |
| 1983-09-19 | 370 | 373 | 370 | 373 | 29,000 | 3,552.38 |
| 1983-09-17 | 375 | 375 | 375 | 375 | 13,000 | 3,571.43 |
| 1983-09-16 | 375 | 375 | 372 | 372 | 33,000 | 3,542.86 |
| 1983-09-14 | 375 | 375 | 374 | 374 | 38,000 | 3,561.90 |
| 1983-09-13 | 388 | 388 | 375 | 385 | 104,000 | 3,666.67 |
| 1983-09-12 | 391 | 391 | 388 | 388 | 57,000 | 3,695.24 |
| 1983-09-09 | 388 | 393 | 388 | 390 | 60,000 | 3,714.29 |
| 1983-09-08 | 388 | 390 | 388 | 388 | 92,000 | 3,695.24 |
| 1983-09-07 | 388 | 390 | 388 | 388 | 81,000 | 3,695.24 |
| 1983-09-06 | 388 | 390 | 388 | 390 | 70,000 | 3,714.29 |
| 1983-09-05 | 388 | 390 | 388 | 390 | 61,000 | 3,714.29 |
| 1983-09-03 | 390 | 390 | 388 | 388 | 149,000 | 3,695.24 |
| 1983-09-02 | 395 | 397 | 392 | 392 | 71,000 | 3,733.33 |
| 1983-09-01 | 401 | 406 | 392 | 395 | 103,000 | 3,761.90 |
| 1983-08-31 | 406 | 407 | 400 | 400 | 72,000 | 3,809.52 |
| 1983-08-30 | 399 | 400 | 398 | 400 | 43,000 | 3,809.52 |
| 1983-08-29 | 391 | 395 | 390 | 393 | 110,000 | 3,742.86 |
| 1983-08-27 | 390 | 395 | 390 | 390 | 26,000 | 3,714.29 |
| 1983-08-26 | 410 | 410 | 392 | 392 | 64,000 | 3,733.33 |
| 1983-08-25 | 405 | 410 | 405 | 406 | 55,000 | 3,866.67 |
| 1983-08-24 | 412 | 415 | 403 | 403 | 37,000 | 3,838.10 |
| 1983-08-23 | 420 | 420 | 415 | 417 | 87,000 | 3,971.43 |
| 1983-08-22 | 421 | 421 | 420 | 420 | 9,000 | 4,000 |
| 1983-08-20 | 420 | 420 | 417 | 419 | 36,000 | 3,990.48 |
| 1983-08-19 | 424 | 427 | 419 | 419 | 81,000 | 3,990.48 |
| 1983-08-18 | 417 | 420 | 417 | 419 | 45,000 | 3,990.48 |
| 1983-08-17 | 421 | 422 | 416 | 417 | 36,000 | 3,971.43 |
| 1983-08-16 | 424 | 425 | 420 | 420 | 75,000 | 4,000 |
| 1983-08-15 | 422 | 425 | 421 | 421 | 125,000 | 4,009.52 |
| 1983-08-12 | 435 | 436 | 420 | 420 | 95,000 | 4,000 |
| 1983-08-11 | 426 | 437 | 426 | 437 | 68,000 | 4,161.90 |
| 1983-08-10 | 430 | 431 | 426 | 426 | 87,000 | 4,057.14 |
| 1983-08-09 | 435 | 440 | 430 | 431 | 76,000 | 4,104.76 |
| 1983-08-08 | 460 | 460 | 445 | 450 | 104,000 | 4,285.71 |
| 1983-08-06 | 467 | 469 | 455 | 455 | 644,000 | 4,333.33 |
| 1983-08-05 | 435 | 470 | 435 | 470 | 715,000 | 4,476.19 |
| 1983-08-04 | 425 | 430 | 417 | 430 | 80,000 | 4,095.24 |
| 1983-08-03 | 422 | 422 | 416 | 419 | 100,000 | 3,990.48 |
| 1983-08-02 | 438 | 438 | 415 | 415 | 106,000 | 3,952.38 |
| 1983-08-01 | 443 | 445 | 435 | 437 | 80,000 | 4,161.90 |
| 1983-07-30 | 450 | 453 | 445 | 445 | 63,000 | 4,238.10 |
| 1983-07-29 | 455 | 455 | 445 | 453 | 153,000 | 4,314.29 |
| 1983-07-28 | 455 | 466 | 445 | 445 | 455,000 | 4,238.10 |
| 1983-07-27 | 446 | 451 | 435 | 451 | 159,000 | 4,295.24 |
| 1983-07-26 | 452 | 452 | 441 | 443 | 195,000 | 4,219.05 |
| 1983-07-25 | 456 | 456 | 445 | 450 | 261,000 | 4,285.71 |
| 1983-07-23 | 451 | 457 | 448 | 451 | 167,000 | 4,295.24 |
| 1983-07-22 | 443 | 455 | 441 | 451 | 270,000 | 4,295.24 |
| 1983-07-21 | 453 | 453 | 445 | 446 | 148,000 | 4,247.62 |
| 1983-07-20 | 452 | 455 | 445 | 455 | 349,000 | 4,333.33 |
| 1983-07-19 | 468 | 468 | 445 | 455 | 528,000 | 4,333.33 |
| 1983-07-18 | 455 | 472 | 450 | 468 | 1,197,000 | 4,457.14 |
| 1983-07-15 | 444 | 455 | 441 | 453 | 1,268,000 | 4,314.29 |
| 1983-07-14 | 438 | 440 | 425 | 434 | 270,000 | 4,133.33 |
| 1983-07-13 | 420 | 434 | 419 | 434 | 152,000 | 4,133.33 |
| 1983-07-12 | 416 | 420 | 411 | 416 | 136,000 | 3,961.90 |
| 1983-07-11 | 432 | 432 | 411 | 421 | 95,000 | 4,009.52 |
| 1983-07-09 | 432 | 440 | 430 | 430 | 173,000 | 4,095.24 |
| 1983-07-08 | 455 | 455 | 434 | 434 | 564,000 | 4,133.33 |
| 1983-07-07 | 425 | 455 | 421 | 450 | 1,120,000 | 4,285.71 |
| 1983-07-06 | 429 | 430 | 420 | 424 | 298,000 | 4,038.10 |
| 1983-07-05 | 416 | 430 | 413 | 420 | 466,000 | 4,000 |
| 1983-07-04 | 400 | 401 | 395 | 401 | 125,000 | 3,819.05 |
| 1983-07-02 | 400 | 400 | 400 | 400 | 145,000 | 3,809.52 |
| 1983-07-01 | 375 | 385 | 375 | 385 | 157,000 | 3,666.67 |
| 1983-06-30 | 380 | 389 | 380 | 380 | 95,000 | 3,619.05 |
| 1983-06-29 | 390 | 399 | 385 | 385 | 79,000 | 3,666.67 |
| 1983-06-28 | 390 | 395 | 389 | 389 | 62,000 | 3,704.76 |
| 1983-06-27 | 396 | 400 | 396 | 400 | 26,000 | 3,809.52 |
| 1983-06-25 | 406 | 409 | 405 | 406 | 92,000 | 3,866.67 |
| 1983-06-24 | 399 | 400 | 390 | 396 | 89,000 | 3,771.43 |
| 1983-06-23 | 385 | 402 | 382 | 397 | 98,000 | 3,780.95 |
| 1983-06-22 | 381 | 385 | 380 | 385 | 124,000 | 3,666.67 |
| 1983-06-21 | 387 | 390 | 380 | 380 | 127,000 | 3,619.05 |
| 1983-06-20 | 400 | 400 | 379 | 392 | 142,000 | 3,733.33 |
| 1983-06-17 | 414 | 414 | 408 | 408 | 60,000 | 3,885.71 |
| 1983-06-16 | 411 | 415 | 410 | 411 | 100,000 | 3,914.29 |
| 1983-06-15 | 415 | 420 | 412 | 412 | 160,000 | 3,923.81 |
| 1983-06-14 | 415 | 420 | 411 | 416 | 232,000 | 3,961.90 |
| 1983-06-13 | 430 | 432 | 410 | 418 | 203,000 | 3,980.95 |
| 1983-06-11 | 434 | 435 | 425 | 429 | 219,000 | 4,085.71 |
| 1983-06-10 | 429 | 442 | 427 | 429 | 788,000 | 4,085.71 |
| 1983-06-09 | 433 | 435 | 420 | 420 | 532,000 | 4,000 |
| 1983-06-08 | 449 | 449 | 425 | 438 | 1,520,000 | 4,171.43 |
| 1983-06-07 | 427 | 446 | 425 | 444 | 3,056,000 | 4,228.57 |
| 1983-06-06 | 415 | 420 | 410 | 417 | 982,000 | 3,971.43 |
| 1983-06-04 | 399 | 408 | 399 | 408 | 597,000 | 3,885.71 |
| 1983-06-03 | 415 | 415 | 395 | 399 | 977,000 | 3,800 |
| 1983-06-02 | 405 | 419 | 400 | 410 | 1,890,000 | 3,904.76 |
| 1983-06-01 | 356 | 385 | 356 | 385 | 332,000 | 3,666.67 |
| 1983-05-31 | 365 | 370 | 350 | 350 | 77,000 | 3,333.33 |
| 1983-05-30 | 365 | 365 | 361 | 365 | 106,000 | 3,476.19 |
| 1983-05-28 | 365 | 370 | 356 | 356 | 71,000 | 3,390.48 |
| 1983-05-27 | 361 | 370 | 361 | 370 | 68,000 | 3,523.81 |
| 1983-05-26 | 360 | 363 | 350 | 352 | 139,000 | 3,352.38 |
| 1983-05-25 | 349 | 354 | 345 | 354 | 165,000 | 3,371.43 |
| 1983-05-24 | 357 | 362 | 348 | 348 | 54,000 | 3,314.29 |
| 1983-05-23 | 360 | 363 | 356 | 357 | 64,000 | 3,400 |
| 1983-05-20 | 365 | 365 | 360 | 362 | 63,000 | 3,447.62 |
| 1983-05-19 | 369 | 369 | 362 | 362 | 60,000 | 3,447.62 |
| 1983-05-18 | 360 | 370 | 360 | 370 | 74,000 | 3,523.81 |
| 1983-05-17 | 372 | 373 | 360 | 360 | 84,000 | 3,428.57 |
| 1983-05-16 | 380 | 380 | 370 | 370 | 140,000 | 3,523.81 |
| 1983-05-14 | 380 | 380 | 375 | 378 | 88,000 | 3,600 |
| 1983-05-13 | 374 | 380 | 371 | 380 | 121,000 | 3,619.05 |
| 1983-05-12 | 371 | 375 | 370 | 375 | 165,000 | 3,571.43 |
| 1983-05-11 | 380 | 380 | 370 | 372 | 84,000 | 3,542.86 |
| 1983-05-10 | 381 | 383 | 370 | 380 | 149,000 | 3,619.05 |
| 1983-05-09 | 385 | 385 | 380 | 383 | 147,000 | 3,647.62 |
| 1983-05-07 | 385 | 388 | 380 | 382 | 98,000 | 3,638.10 |
| 1983-05-06 | 394 | 395 | 386 | 388 | 505,000 | 3,695.24 |
| 1983-05-04 | 375 | 391 | 375 | 389 | 540,000 | 3,704.76 |
| 1983-05-02 | 379 | 379 | 371 | 375 | 207,000 | 3,571.43 |
| 1983-04-30 | 385 | 385 | 377 | 379 | 130,000 | 3,609.52 |
| 1983-04-28 | 389 | 391 | 380 | 385 | 822,000 | 3,666.67 |
| 1983-04-27 | 379 | 393 | 370 | 386 | 1,286,000 | 3,676.19 |
| 1983-04-26 | 375 | 376 | 368 | 374 | 369,000 | 3,561.90 |
| 1983-04-25 | 372 | 375 | 366 | 372 | 353,000 | 3,542.86 |
| 1983-04-23 | 375 | 376 | 365 | 370 | 518,000 | 3,523.81 |
| 1983-04-22 | 380 | 385 | 376 | 378 | 1,761,000 | 3,600 |
| 1983-04-21 | 368 | 374 | 366 | 370 | 1,107,000 | 3,523.81 |
| 1983-04-20 | 340 | 363 | 340 | 363 | 564,000 | 3,457.14 |
| 1983-04-19 | 342 | 345 | 335 | 337 | 207,000 | 3,209.52 |
| 1983-04-18 | 355 | 355 | 345 | 347 | 175,000 | 3,304.76 |
| 1983-04-15 | 363 | 363 | 355 | 359 | 641,000 | 3,419.05 |
| 1983-04-14 | 353 | 360 | 352 | 360 | 843,000 | 3,428.57 |
| 1983-04-13 | 355 | 361 | 351 | 353 | 1,768,000 | 3,361.90 |
| 1983-04-12 | 348 | 367 | 340 | 361 | 1,913,000 | 3,438.10 |
| 1983-04-11 | 340 | 348 | 330 | 343 | 1,427,000 | 3,266.67 |
| 1983-04-09 | 311 | 345 | 306 | 344 | 1,435,000 | 3,276.19 |
| 1983-04-08 | 292 | 312 | 292 | 306 | 1,477,000 | 2,914.29 |
| 1983-04-07 | 288 | 301 | 285 | 294 | 575,000 | 2,800 |
| 1983-04-06 | 280 | 283 | 280 | 283 | 186,000 | 2,695.24 |
| 1983-04-05 | 281 | 281 | 279 | 280 | 36,000 | 2,666.67 |
| 1983-04-04 | 284 | 284 | 280 | 280 | 62,000 | 2,666.67 |
| 1983-04-02 | 276 | 280 | 275 | 280 | 59,000 | 2,666.67 |
| 1983-04-01 | 284 | 284 | 281 | 281 | 33,000 | 2,676.19 |
| 1983-03-31 | 284 | 288 | 282 | 284 | 50,000 | 2,704.76 |
| 1983-03-30 | 289 | 289 | 289 | 289 | 3,000 | 2,752.38 |
| 1983-03-29 | 285 | 285 | 285 | 285 | 21,000 | 2,714.29 |
| 1983-03-28 | 275 | 275 | 275 | 275 | 16,000 | 2,619.05 |
| 1983-03-25 | 284 | 285 | 282 | 285 | 80,000 | 2,714.29 |
| 1983-03-24 | 282 | 287 | 280 | 285 | 64,000 | 2,714.29 |
| 1983-03-23 | 288 | 288 | 287 | 287 | 8,000 | 2,733.33 |
| 1983-03-22 | 287 | 294 | 287 | 291 | 79,000 | 2,771.43 |
| 1983-03-18 | 284 | 288 | 281 | 285 | 69,000 | 2,714.29 |
| 1983-03-17 | 289 | 289 | 280 | 280 | 127,000 | 2,666.67 |
| 1983-03-16 | 285 | 290 | 285 | 289 | 176,000 | 2,752.38 |
| 1983-03-15 | 272 | 278 | 272 | 278 | 101,000 | 2,647.62 |
| 1983-03-14 | 270 | 271 | 270 | 270 | 25,000 | 2,571.43 |
| 1983-03-12 | 271 | 271 | 270 | 271 | 53,000 | 2,580.95 |
| 1983-03-11 | 267 | 270 | 267 | 270 | 19,000 | 2,571.43 |
| 1983-03-10 | 262 | 262 | 258 | 262 | 35,000 | 2,495.24 |
| 1983-03-08 | 268 | 268 | 267 | 267 | 11,000 | 2,542.86 |
| 1983-03-07 | 269 | 270 | 264 | 270 | 14,000 | 2,571.43 |
| 1983-03-05 | 270 | 273 | 268 | 270 | 24,000 | 2,571.43 |
| 1983-03-04 | 260 | 273 | 260 | 273 | 32,000 | 2,600 |
| 1983-03-02 | 256 | 256 | 256 | 256 | 4,000 | 2,438.10 |
| 1983-03-01 | 260 | 260 | 260 | 260 | 11,000 | 2,476.19 |
| 1983-02-28 | 270 | 270 | 255 | 255 | 14,000 | 2,428.57 |
| 1983-02-26 | 260 | 265 | 260 | 265 | 21,000 | 2,523.81 |
| 1983-02-25 | 260 | 260 | 260 | 260 | 6,000 | 2,476.19 |
| 1983-02-24 | 248 | 260 | 248 | 260 | 34,000 | 2,476.19 |
| 1983-02-23 | 250 | 250 | 249 | 249 | 27,000 | 2,371.43 |
| 1983-02-22 | 250 | 252 | 250 | 250 | 17,000 | 2,380.95 |
| 1983-02-21 | 256 | 256 | 255 | 255 | 16,000 | 2,428.57 |
| 1983-02-18 | 260 | 261 | 255 | 255 | 41,000 | 2,428.57 |
| 1983-02-17 | 260 | 264 | 259 | 264 | 46,000 | 2,514.29 |
| 1983-02-16 | 261 | 261 | 261 | 261 | 5,000 | 2,485.71 |
| 1983-02-15 | 263 | 263 | 261 | 261 | 32,000 | 2,485.71 |
| 1983-02-14 | 267 | 267 | 263 | 263 | 26,000 | 2,504.76 |
| 1983-02-10 | 264 | 264 | 262 | 262 | 33,000 | 2,495.24 |
| 1983-02-09 | 267 | 267 | 262 | 265 | 11,000 | 2,523.81 |
| 1983-02-08 | 269 | 269 | 262 | 262 | 36,000 | 2,495.24 |
| 1983-02-07 | 262 | 270 | 262 | 264 | 14,000 | 2,514.29 |
| 1983-02-05 | 261 | 264 | 261 | 261 | 25,000 | 2,485.71 |
| 1983-02-04 | 265 | 265 | 265 | 265 | 10,000 | 2,523.81 |
| 1983-02-03 | 270 | 270 | 265 | 265 | 29,000 | 2,523.81 |
| 1983-02-02 | 269 | 275 | 265 | 274 | 51,000 | 2,609.52 |
| 1983-01-31 | 267 | 268 | 265 | 265 | 41,000 | 2,523.81 |
| 1983-01-29 | 260 | 269 | 258 | 269 | 53,000 | 2,561.90 |
| 1983-01-28 | 271 | 271 | 260 | 264 | 137,000 | 2,514.29 |
| 1983-01-27 | 270 | 270 | 265 | 266 | 56,000 | 2,533.33 |
| 1983-01-26 | 275 | 275 | 268 | 270 | 28,000 | 2,571.43 |
| 1983-01-25 | 271 | 275 | 267 | 272 | 68,000 | 2,590.48 |
| 1983-01-24 | 283 | 283 | 275 | 275 | 15,000 | 2,619.05 |
| 1983-01-22 | 280 | 286 | 277 | 286 | 70,000 | 2,723.81 |
| 1983-01-21 | 281 | 282 | 276 | 277 | 73,000 | 2,638.10 |
| 1983-01-20 | 280 | 280 | 280 | 280 | 16,000 | 2,666.67 |
| 1983-01-19 | 296 | 300 | 288 | 294 | 273,000 | 2,800 |
| 1983-01-18 | 285 | 295 | 280 | 295 | 197,000 | 2,809.52 |
| 1983-01-17 | 280 | 280 | 271 | 280 | 100,000 | 2,666.67 |
| 1983-01-14 | 276 | 285 | 275 | 280 | 22,000 | 2,666.67 |
| 1983-01-13 | 272 | 280 | 272 | 280 | 20,000 | 2,666.67 |
| 1983-01-12 | 270 | 275 | 270 | 275 | 24,000 | 2,619.05 |
| 1983-01-11 | 269 | 270 | 268 | 270 | 46,000 | 2,571.43 |
| 1983-01-10 | 280 | 280 | 270 | 270 | 83,000 | 2,571.43 |
| 1983-01-08 | 280 | 280 | 275 | 275 | 73,000 | 2,619.05 |
| 1983-01-07 | 293 | 293 | 285 | 285 | 58,000 | 2,714.29 |
| 1983-01-06 | 298 | 299 | 290 | 290 | 56,000 | 2,761.90 |
| 1983-01-05 | 297 | 300 | 289 | 300 | 58,000 | 2,857.14 |
| 1983-01-04 | 302 | 302 | 299 | 300 | 29,000 | 2,857.14 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
