6462 (株)リケン 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 | 405 | 405 | 401 | 402 | 22,000 | 3,495.65 |
| 1983-12-27 | 396 | 405 | 396 | 404 | 95,000 | 3,513.04 |
| 1983-12-26 | 391 | 396 | 390 | 391 | 196,000 | 3,400 |
| 1983-12-24 | 396 | 396 | 396 | 396 | 28,000 | 3,443.48 |
| 1983-12-23 | 403 | 403 | 400 | 400 | 61,000 | 3,478.26 |
| 1983-12-22 | 406 | 407 | 401 | 403 | 56,000 | 3,504.35 |
| 1983-12-21 | 399 | 401 | 398 | 401 | 31,000 | 3,486.96 |
| 1983-12-20 | 396 | 396 | 396 | 396 | 17,000 | 3,443.48 |
| 1983-12-19 | 395 | 403 | 395 | 396 | 22,000 | 3,443.48 |
| 1983-12-17 | 395 | 403 | 395 | 403 | 34,000 | 3,504.35 |
| 1983-12-16 | 396 | 400 | 396 | 399 | 71,000 | 3,469.57 |
| 1983-12-15 | 400 | 403 | 396 | 396 | 65,000 | 3,443.48 |
| 1983-12-14 | 397 | 400 | 397 | 399 | 24,000 | 3,469.57 |
| 1983-12-13 | 401 | 402 | 396 | 396 | 63,000 | 3,443.48 |
| 1983-12-12 | 405 | 405 | 401 | 401 | 21,000 | 3,486.96 |
| 1983-12-09 | 407 | 407 | 401 | 401 | 99,000 | 3,486.96 |
| 1983-12-08 | 403 | 406 | 401 | 406 | 12,000 | 3,530.43 |
| 1983-12-07 | 410 | 410 | 401 | 401 | 69,000 | 3,486.96 |
| 1983-12-06 | 420 | 420 | 415 | 415 | 110,000 | 3,608.70 |
| 1983-12-05 | 420 | 420 | 415 | 415 | 250,000 | 3,608.70 |
| 1983-12-03 | 420 | 420 | 420 | 420 | 68,000 | 3,652.17 |
| 1983-12-02 | 415 | 418 | 405 | 406 | 191,000 | 3,530.43 |
| 1983-12-01 | 416 | 418 | 410 | 412 | 48,000 | 3,582.61 |
| 1983-11-30 | 416 | 416 | 416 | 416 | 11,000 | 3,617.39 |
| 1983-11-29 | 418 | 419 | 416 | 416 | 21,000 | 3,617.39 |
| 1983-11-28 | 419 | 428 | 415 | 415 | 139,000 | 3,608.70 |
| 1983-11-26 | 417 | 418 | 415 | 418 | 35,000 | 3,634.78 |
| 1983-11-25 | 425 | 426 | 415 | 415 | 46,000 | 3,608.70 |
| 1983-11-24 | 420 | 420 | 420 | 420 | 10,000 | 3,652.17 |
| 1983-11-22 | 411 | 412 | 411 | 412 | 45,000 | 3,582.61 |
| 1983-11-21 | 412 | 412 | 408 | 408 | 24,000 | 3,547.83 |
| 1983-11-19 | 408 | 408 | 407 | 407 | 5,000 | 3,539.13 |
| 1983-11-18 | 405 | 406 | 405 | 406 | 17,000 | 3,530.43 |
| 1983-11-17 | 406 | 408 | 405 | 405 | 19,000 | 3,521.74 |
| 1983-11-15 | 402 | 402 | 399 | 402 | 16,000 | 3,495.65 |
| 1983-11-14 | 395 | 397 | 395 | 397 | 6,000 | 3,452.17 |
| 1983-11-11 | 388 | 393 | 388 | 393 | 79,000 | 3,417.39 |
| 1983-11-10 | 395 | 395 | 390 | 393 | 55,000 | 3,417.39 |
| 1983-11-09 | 401 | 401 | 399 | 399 | 45,000 | 3,469.57 |
| 1983-11-08 | 401 | 401 | 395 | 399 | 160,000 | 3,469.57 |
| 1983-11-07 | 414 | 414 | 401 | 401 | 42,000 | 3,486.96 |
| 1983-11-05 | 416 | 417 | 414 | 414 | 65,000 | 3,600 |
| 1983-11-04 | 418 | 420 | 415 | 417 | 41,000 | 3,626.09 |
| 1983-11-02 | 415 | 417 | 415 | 416 | 41,000 | 3,617.39 |
| 1983-11-01 | 418 | 420 | 415 | 415 | 131,000 | 3,608.70 |
| 1983-10-31 | 418 | 420 | 416 | 418 | 39,000 | 3,634.78 |
| 1983-10-29 | 418 | 418 | 415 | 418 | 29,000 | 3,634.78 |
| 1983-10-28 | 420 | 420 | 415 | 418 | 142,000 | 3,634.78 |
| 1983-10-27 | 420 | 423 | 420 | 420 | 45,000 | 3,652.17 |
| 1983-10-26 | 425 | 427 | 420 | 420 | 75,000 | 3,652.17 |
| 1983-10-25 | 431 | 431 | 426 | 429 | 77,000 | 3,730.43 |
| 1983-10-24 | 438 | 438 | 433 | 433 | 34,000 | 3,765.22 |
| 1983-10-22 | 439 | 440 | 438 | 439 | 32,000 | 3,817.39 |
| 1983-10-21 | 441 | 442 | 438 | 438 | 55,000 | 3,808.70 |
| 1983-10-20 | 441 | 441 | 440 | 440 | 44,000 | 3,826.09 |
| 1983-10-19 | 442 | 442 | 440 | 442 | 32,000 | 3,843.48 |
| 1983-10-18 | 445 | 445 | 442 | 442 | 18,000 | 3,843.48 |
| 1983-10-17 | 450 | 450 | 443 | 443 | 30,000 | 3,852.17 |
| 1983-10-15 | 450 | 450 | 446 | 448 | 11,000 | 3,895.65 |
| 1983-10-14 | 451 | 451 | 446 | 446 | 58,000 | 3,878.26 |
| 1983-10-13 | 453 | 453 | 451 | 451 | 109,000 | 3,921.74 |
| 1983-10-12 | 453 | 455 | 453 | 453 | 48,000 | 3,939.13 |
| 1983-10-11 | 455 | 455 | 453 | 454 | 23,000 | 3,947.83 |
| 1983-10-07 | 456 | 457 | 452 | 453 | 68,000 | 3,939.13 |
| 1983-10-06 | 457 | 460 | 457 | 458 | 25,000 | 3,982.61 |
| 1983-10-05 | 453 | 454 | 453 | 453 | 34,000 | 3,939.13 |
| 1983-10-04 | 452 | 454 | 452 | 454 | 17,000 | 3,947.83 |
| 1983-10-03 | 453 | 453 | 445 | 451 | 92,000 | 3,921.74 |
| 1983-10-01 | 452 | 455 | 451 | 452 | 103,000 | 3,930.43 |
| 1983-09-30 | 460 | 465 | 451 | 451 | 235,000 | 3,921.74 |
| 1983-09-29 | 465 | 465 | 461 | 461 | 70,000 | 4,008.70 |
| 1983-09-28 | 480 | 484 | 478 | 484 | 45,000 | 4,208.70 |
| 1983-09-27 | 480 | 489 | 480 | 489 | 442,000 | 4,252.17 |
| 1983-09-26 | 490 | 495 | 486 | 495 | 217,000 | 4,304.35 |
| 1983-09-24 | 490 | 495 | 489 | 495 | 176,000 | 4,304.35 |
| 1983-09-22 | 485 | 495 | 480 | 495 | 331,000 | 4,304.35 |
| 1983-09-21 | 488 | 492 | 484 | 490 | 123,000 | 4,260.87 |
| 1983-09-20 | 482 | 493 | 482 | 493 | 234,000 | 4,286.96 |
| 1983-09-19 | 493 | 498 | 485 | 487 | 333,000 | 4,234.78 |
| 1983-09-17 | 483 | 494 | 483 | 492 | 233,000 | 4,278.26 |
| 1983-09-16 | 482 | 484 | 465 | 480 | 257,000 | 4,173.91 |
| 1983-09-14 | 450 | 480 | 450 | 480 | 220,000 | 4,173.91 |
| 1983-09-13 | 441 | 450 | 438 | 450 | 154,000 | 3,913.04 |
| 1983-09-12 | 454 | 455 | 435 | 450 | 128,000 | 3,913.04 |
| 1983-09-09 | 463 | 467 | 455 | 456 | 84,000 | 3,965.22 |
| 1983-09-08 | 468 | 470 | 467 | 468 | 112,000 | 4,069.57 |
| 1983-09-07 | 470 | 471 | 465 | 467 | 240,000 | 4,060.87 |
| 1983-09-06 | 475 | 475 | 468 | 468 | 247,000 | 4,069.57 |
| 1983-09-05 | 488 | 492 | 468 | 470 | 180,000 | 4,086.96 |
| 1983-09-03 | 490 | 494 | 485 | 485 | 183,000 | 4,217.39 |
| 1983-09-02 | 493 | 498 | 485 | 487 | 340,000 | 4,234.78 |
| 1983-09-01 | 530 | 530 | 505 | 513 | 2,366,001 | 4,460.87 |
| 1983-08-31 | 498 | 536 | 491 | 535 | 3,410,001 | 4,652.17 |
| 1983-08-30 | 504 | 510 | 492 | 498 | 772,000 | 4,330.43 |
| 1983-08-29 | 525 | 525 | 496 | 504 | 5,357,001 | 4,382.61 |
| 1983-08-27 | 491 | 517 | 491 | 515 | 3,000,001 | 4,478.26 |
| 1983-08-26 | 480 | 496 | 480 | 491 | 1,516,000 | 4,269.57 |
| 1983-08-25 | 496 | 496 | 485 | 485 | 189,000 | 4,217.39 |
| 1983-08-24 | 466 | 497 | 466 | 497 | 625,000 | 4,321.74 |
| 1983-08-23 | 474 | 474 | 466 | 466 | 142,000 | 4,052.17 |
| 1983-08-22 | 470 | 475 | 466 | 475 | 91,000 | 4,130.43 |
| 1983-08-20 | 470 | 470 | 465 | 465 | 69,000 | 4,043.48 |
| 1983-08-19 | 471 | 474 | 465 | 465 | 123,000 | 4,043.48 |
| 1983-08-18 | 476 | 480 | 474 | 474 | 189,000 | 4,121.74 |
| 1983-08-17 | 485 | 489 | 480 | 480 | 153,000 | 4,173.91 |
| 1983-08-16 | 495 | 495 | 480 | 493 | 306,000 | 4,286.96 |
| 1983-08-15 | 500 | 500 | 484 | 495 | 302,000 | 4,304.35 |
| 1983-08-12 | 497 | 502 | 489 | 498 | 2,195,001 | 4,330.43 |
| 1983-08-11 | 493 | 495 | 486 | 492 | 570,000 | 4,278.26 |
| 1983-08-10 | 480 | 495 | 477 | 491 | 915,000 | 4,269.57 |
| 1983-08-09 | 489 | 492 | 474 | 474 | 760,000 | 4,121.74 |
| 1983-08-08 | 479 | 502 | 476 | 494 | 2,554,001 | 4,295.65 |
| 1983-08-06 | 476 | 480 | 470 | 480 | 433,000 | 4,173.91 |
| 1983-08-05 | 478 | 485 | 465 | 478 | 1,215,000 | 4,156.52 |
| 1983-08-04 | 468 | 478 | 461 | 478 | 563,000 | 4,156.52 |
| 1983-08-03 | 477 | 477 | 460 | 460 | 453,000 | 4,000 |
| 1983-08-02 | 456 | 475 | 450 | 475 | 1,003,000 | 4,130.43 |
| 1983-08-01 | 479 | 479 | 460 | 460 | 539,000 | 4,000 |
| 1983-07-30 | 476 | 478 | 459 | 474 | 721,000 | 4,121.74 |
| 1983-07-29 | 470 | 479 | 465 | 475 | 1,607,000 | 4,130.43 |
| 1983-07-28 | 500 | 509 | 475 | 480 | 3,676,001 | 4,173.91 |
| 1983-07-27 | 461 | 504 | 456 | 504 | 9,692,002 | 4,382.61 |
| 1983-07-26 | 460 | 469 | 455 | 461 | 2,755,001 | 4,008.70 |
| 1983-07-25 | 435 | 454 | 433 | 453 | 2,937,001 | 3,939.13 |
| 1983-07-23 | 438 | 439 | 430 | 433 | 1,615,000 | 3,765.22 |
| 1983-07-22 | 430 | 446 | 423 | 433 | 3,279,001 | 3,765.22 |
| 1983-07-21 | 410 | 433 | 402 | 429 | 6,367,002 | 3,730.43 |
| 1983-07-20 | 390 | 413 | 384 | 411 | 8,650,002 | 3,573.91 |
| 1983-07-19 | 380 | 395 | 378 | 385 | 9,638,002 | 3,347.83 |
| 1983-07-18 | 344 | 370 | 344 | 370 | 2,858,001 | 3,217.39 |
| 1983-07-15 | 336 | 349 | 336 | 349 | 148,000 | 3,034.78 |
| 1983-07-14 | 339 | 340 | 335 | 336 | 99,000 | 2,921.74 |
| 1983-07-13 | 341 | 341 | 335 | 340 | 132,000 | 2,956.52 |
| 1983-07-12 | 340 | 345 | 335 | 345 | 218,000 | 3,000 |
| 1983-07-11 | 354 | 354 | 340 | 342 | 270,000 | 2,973.91 |
| 1983-07-09 | 356 | 357 | 349 | 351 | 585,000 | 3,052.17 |
| 1983-07-08 | 340 | 359 | 340 | 356 | 3,050,001 | 3,095.65 |
| 1983-07-07 | 339 | 343 | 337 | 338 | 601,000 | 2,939.13 |
| 1983-07-06 | 330 | 345 | 328 | 338 | 613,000 | 2,939.13 |
| 1983-07-05 | 334 | 334 | 326 | 326 | 369,000 | 2,834.78 |
| 1983-07-04 | 317 | 330 | 317 | 330 | 251,000 | 2,869.57 |
| 1983-07-02 | 319 | 319 | 315 | 315 | 83,000 | 2,739.13 |
| 1983-07-01 | 316 | 320 | 310 | 314 | 126,000 | 2,730.43 |
| 1983-06-30 | 322 | 323 | 315 | 316 | 130,000 | 2,747.83 |
| 1983-06-29 | 324 | 325 | 320 | 322 | 98,000 | 2,800 |
| 1983-06-28 | 325 | 330 | 325 | 330 | 172,000 | 2,869.57 |
| 1983-06-27 | 332 | 332 | 322 | 330 | 106,000 | 2,869.57 |
| 1983-06-25 | 324 | 331 | 319 | 330 | 118,000 | 2,869.57 |
| 1983-06-24 | 321 | 327 | 315 | 327 | 185,000 | 2,843.48 |
| 1983-06-23 | 317 | 320 | 317 | 320 | 99,000 | 2,782.61 |
| 1983-06-22 | 320 | 322 | 317 | 322 | 126,000 | 2,800 |
| 1983-06-21 | 320 | 322 | 315 | 322 | 235,000 | 2,800 |
| 1983-06-20 | 332 | 332 | 320 | 321 | 264,000 | 2,791.30 |
| 1983-06-17 | 332 | 336 | 331 | 331 | 312,000 | 2,878.26 |
| 1983-06-16 | 335 | 343 | 330 | 337 | 396,000 | 2,930.43 |
| 1983-06-15 | 338 | 345 | 335 | 338 | 303,000 | 2,939.13 |
| 1983-06-14 | 345 | 345 | 334 | 338 | 511,000 | 2,939.13 |
| 1983-06-13 | 343 | 347 | 342 | 342 | 454,000 | 2,973.91 |
| 1983-06-11 | 352 | 355 | 342 | 342 | 658,000 | 2,973.91 |
| 1983-06-10 | 358 | 362 | 345 | 347 | 2,685,001 | 3,017.39 |
| 1983-06-09 | 340 | 363 | 335 | 356 | 8,784,002 | 3,095.65 |
| 1983-06-08 | 338 | 343 | 330 | 338 | 4,688,001 | 2,939.13 |
| 1983-06-07 | 313 | 340 | 310 | 335 | 902,000 | 2,913.04 |
| 1983-06-06 | 313 | 314 | 305 | 314 | 72,000 | 2,730.43 |
| 1983-06-04 | 313 | 315 | 313 | 313 | 62,000 | 2,721.74 |
| 1983-06-03 | 319 | 319 | 313 | 315 | 100,000 | 2,739.13 |
| 1983-06-02 | 310 | 315 | 308 | 315 | 196,000 | 2,739.13 |
| 1983-06-01 | 317 | 320 | 310 | 312 | 278,000 | 2,713.04 |
| 1983-05-31 | 326 | 326 | 314 | 317 | 394,000 | 2,756.52 |
| 1983-05-30 | 328 | 335 | 324 | 328 | 1,032,000 | 2,852.17 |
| 1983-05-28 | 326 | 328 | 323 | 326 | 632,000 | 2,834.78 |
| 1983-05-27 | 316 | 330 | 315 | 321 | 1,492,000 | 2,791.30 |
| 1983-05-26 | 309 | 328 | 306 | 315 | 1,149,000 | 2,739.13 |
| 1983-05-25 | 307 | 310 | 307 | 308 | 113,000 | 2,678.26 |
| 1983-05-24 | 304 | 311 | 303 | 311 | 197,000 | 2,704.35 |
| 1983-05-23 | 314 | 314 | 308 | 308 | 239,000 | 2,678.26 |
| 1983-05-20 | 310 | 319 | 310 | 311 | 1,531,000 | 2,704.35 |
| 1983-05-19 | 304 | 307 | 297 | 307 | 484,000 | 2,669.57 |
| 1983-05-18 | 298 | 304 | 296 | 301 | 514,000 | 2,617.39 |
| 1983-05-17 | 299 | 299 | 296 | 298 | 88,000 | 2,591.30 |
| 1983-05-16 | 298 | 300 | 295 | 298 | 150,000 | 2,591.30 |
| 1983-05-14 | 299 | 300 | 296 | 299 | 59,000 | 2,600 |
| 1983-05-13 | 300 | 300 | 296 | 296 | 74,000 | 2,573.91 |
| 1983-05-12 | 298 | 300 | 295 | 295 | 126,000 | 2,565.22 |
| 1983-05-11 | 300 | 301 | 292 | 300 | 290,000 | 2,608.70 |
| 1983-05-10 | 304 | 305 | 292 | 295 | 276,000 | 2,565.22 |
| 1983-05-09 | 300 | 303 | 297 | 300 | 270,000 | 2,608.70 |
| 1983-05-07 | 290 | 300 | 290 | 300 | 160,000 | 2,608.70 |
| 1983-05-06 | 292 | 292 | 286 | 290 | 85,000 | 2,521.74 |
| 1983-05-04 | 283 | 292 | 282 | 292 | 62,000 | 2,539.13 |
| 1983-05-02 | 283 | 283 | 283 | 283 | 55,000 | 2,460.87 |
| 1983-04-30 | 283 | 283 | 283 | 283 | 18,000 | 2,460.87 |
| 1983-04-28 | 285 | 285 | 282 | 283 | 57,000 | 2,460.87 |
| 1983-04-27 | 285 | 289 | 285 | 285 | 109,000 | 2,478.26 |
| 1983-04-26 | 291 | 291 | 285 | 285 | 126,000 | 2,478.26 |
| 1983-04-25 | 293 | 293 | 290 | 292 | 148,000 | 2,539.13 |
| 1983-04-23 | 296 | 299 | 290 | 290 | 159,000 | 2,521.74 |
| 1983-04-22 | 290 | 304 | 287 | 292 | 312,000 | 2,539.13 |
| 1983-04-21 | 292 | 292 | 285 | 285 | 116,000 | 2,478.26 |
| 1983-04-20 | 288 | 288 | 287 | 287 | 70,000 | 2,495.65 |
| 1983-04-19 | 293 | 294 | 287 | 287 | 159,000 | 2,495.65 |
| 1983-04-18 | 287 | 292 | 287 | 290 | 101,000 | 2,521.74 |
| 1983-04-15 | 280 | 280 | 276 | 277 | 74,000 | 2,408.70 |
| 1983-04-14 | 279 | 279 | 276 | 276 | 100,000 | 2,400 |
| 1983-04-13 | 278 | 279 | 276 | 278 | 53,000 | 2,417.39 |
| 1983-04-12 | 280 | 281 | 278 | 278 | 68,000 | 2,417.39 |
| 1983-04-11 | 280 | 284 | 280 | 280 | 49,000 | 2,434.78 |
| 1983-04-09 | 281 | 284 | 280 | 280 | 28,000 | 2,434.78 |
| 1983-04-08 | 283 | 288 | 280 | 280 | 60,000 | 2,434.78 |
| 1983-04-07 | 276 | 290 | 276 | 283 | 75,000 | 2,460.87 |
| 1983-04-06 | 275 | 280 | 275 | 280 | 88,000 | 2,434.78 |
| 1983-04-05 | 283 | 284 | 280 | 280 | 82,000 | 2,434.78 |
| 1983-04-04 | 286 | 290 | 283 | 283 | 98,000 | 2,460.87 |
| 1983-04-02 | 285 | 285 | 282 | 285 | 132,000 | 2,478.26 |
| 1983-04-01 | 285 | 286 | 282 | 284 | 233,000 | 2,469.57 |
| 1983-03-31 | 293 | 300 | 293 | 293 | 152,000 | 2,547.83 |
| 1983-03-30 | 302 | 304 | 291 | 298 | 397,000 | 2,591.30 |
| 1983-03-29 | 312 | 315 | 300 | 300 | 2,367,001 | 2,608.70 |
| 1983-03-28 | 286 | 292 | 280 | 292 | 148,000 | 2,539.13 |
| 1983-03-26 | 293 | 293 | 285 | 287 | 142,000 | 2,495.65 |
| 1983-03-25 | 291 | 294 | 286 | 289 | 279,000 | 2,513.04 |
| 1983-03-24 | 296 | 297 | 291 | 294 | 256,000 | 2,556.52 |
| 1983-03-23 | 300 | 300 | 290 | 295 | 344,000 | 2,565.22 |
| 1983-03-22 | 307 | 308 | 295 | 300 | 716,000 | 2,608.70 |
| 1983-03-18 | 303 | 312 | 300 | 301 | 4,017,001 | 2,617.39 |
| 1983-03-17 | 278 | 296 | 273 | 293 | 3,611,001 | 2,547.83 |
| 1983-03-16 | 256 | 279 | 255 | 279 | 458,000 | 2,426.09 |
| 1983-03-15 | 245 | 255 | 245 | 255 | 59,000 | 2,217.39 |
| 1983-03-14 | 250 | 250 | 245 | 245 | 40,000 | 2,130.43 |
| 1983-03-12 | 245 | 245 | 245 | 245 | 24,000 | 2,130.43 |
| 1983-03-11 | 245 | 245 | 245 | 245 | 9,000 | 2,130.43 |
| 1983-03-10 | 245 | 250 | 245 | 250 | 36,000 | 2,173.91 |
| 1983-03-09 | 245 | 245 | 245 | 245 | 24,000 | 2,130.43 |
| 1983-03-08 | 247 | 249 | 246 | 246 | 31,000 | 2,139.13 |
| 1983-03-07 | 250 | 250 | 246 | 246 | 29,000 | 2,139.13 |
| 1983-03-05 | 250 | 250 | 246 | 246 | 19,000 | 2,139.13 |
| 1983-03-04 | 247 | 247 | 247 | 247 | 2,000 | 2,147.83 |
| 1983-03-03 | 245 | 250 | 245 | 247 | 37,000 | 2,147.83 |
| 1983-03-02 | 248 | 251 | 245 | 250 | 55,000 | 2,173.91 |
| 1983-03-01 | 252 | 252 | 246 | 251 | 62,000 | 2,182.61 |
| 1983-02-28 | 253 | 253 | 250 | 253 | 25,000 | 2,200 |
| 1983-02-26 | 253 | 253 | 248 | 248 | 35,000 | 2,156.52 |
| 1983-02-25 | 243 | 248 | 243 | 243 | 71,000 | 2,113.04 |
| 1983-02-24 | 246 | 250 | 243 | 248 | 11,000 | 2,156.52 |
| 1983-02-23 | 251 | 251 | 241 | 241 | 81,000 | 2,095.65 |
| 1983-02-22 | 250 | 251 | 250 | 251 | 19,000 | 2,182.61 |
| 1983-02-21 | 251 | 251 | 251 | 251 | 28,000 | 2,182.61 |
| 1983-02-18 | 260 | 260 | 251 | 251 | 114,000 | 2,182.61 |
| 1983-02-17 | 258 | 260 | 257 | 258 | 26,000 | 2,243.48 |
| 1983-02-16 | 260 | 260 | 255 | 260 | 41,000 | 2,260.87 |
| 1983-02-15 | 263 | 264 | 256 | 256 | 87,000 | 2,226.09 |
| 1983-02-14 | 262 | 269 | 262 | 265 | 64,000 | 2,304.35 |
| 1983-02-12 | 261 | 261 | 255 | 260 | 75,000 | 2,260.87 |
| 1983-02-10 | 260 | 260 | 251 | 251 | 88,000 | 2,182.61 |
| 1983-02-09 | 269 | 269 | 260 | 261 | 48,000 | 2,269.57 |
| 1983-02-08 | 272 | 272 | 265 | 265 | 170,000 | 2,304.35 |
| 1983-02-07 | 274 | 275 | 268 | 271 | 149,000 | 2,356.52 |
| 1983-02-05 | 270 | 276 | 268 | 270 | 474,000 | 2,347.83 |
| 1983-02-04 | 257 | 265 | 257 | 264 | 165,000 | 2,295.65 |
| 1983-02-03 | 264 | 264 | 255 | 258 | 142,000 | 2,243.48 |
| 1983-02-02 | 272 | 272 | 254 | 259 | 452,000 | 2,252.17 |
| 1983-02-01 | 268 | 279 | 267 | 267 | 775,000 | 2,321.74 |
| 1983-01-31 | 265 | 270 | 261 | 265 | 926,000 | 2,304.35 |
| 1983-01-29 | 255 | 270 | 253 | 270 | 362,000 | 2,347.83 |
| 1983-01-28 | 240 | 250 | 240 | 246 | 230,000 | 2,139.13 |
| 1983-01-27 | 240 | 240 | 236 | 240 | 71,000 | 2,086.96 |
| 1983-01-26 | 235 | 240 | 232 | 240 | 61,000 | 2,086.96 |
| 1983-01-25 | 235 | 236 | 230 | 231 | 53,000 | 2,008.70 |
| 1983-01-24 | 239 | 239 | 235 | 235 | 13,000 | 2,043.48 |
| 1983-01-22 | 235 | 238 | 233 | 237 | 87,000 | 2,060.87 |
| 1983-01-21 | 239 | 239 | 235 | 238 | 160,000 | 2,069.57 |
| 1983-01-20 | 241 | 241 | 239 | 239 | 44,000 | 2,078.26 |
| 1983-01-19 | 243 | 243 | 240 | 240 | 68,000 | 2,086.96 |
| 1983-01-18 | 244 | 244 | 240 | 241 | 34,000 | 2,095.65 |
| 1983-01-17 | 241 | 244 | 241 | 244 | 40,000 | 2,121.74 |
| 1983-01-14 | 241 | 242 | 240 | 240 | 71,000 | 2,086.96 |
| 1983-01-13 | 240 | 244 | 240 | 241 | 54,000 | 2,095.65 |
| 1983-01-12 | 243 | 244 | 242 | 244 | 57,000 | 2,121.74 |
| 1983-01-11 | 244 | 244 | 242 | 244 | 33,000 | 2,121.74 |
| 1983-01-10 | 240 | 245 | 240 | 243 | 51,000 | 2,113.04 |
| 1983-01-08 | 233 | 240 | 233 | 239 | 67,000 | 2,078.26 |
| 1983-01-07 | 239 | 239 | 234 | 237 | 43,000 | 2,060.87 |
| 1983-01-06 | 237 | 239 | 231 | 239 | 82,000 | 2,078.26 |
| 1983-01-05 | 239 | 239 | 233 | 239 | 21,000 | 2,078.26 |
| 1983-01-04 | 239 | 239 | 239 | 239 | 5,000 | 2,078.26 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
