6502 (株)東芝 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 | 416 | 422 | 416 | 422 | 17,130,000 | 4,220 |
1983-12-27 | 418 | 420 | 415 | 416 | 21,972,000 | 4,160 |
1983-12-26 | 400 | 414 | 399 | 414 | 22,603,000 | 4,140 |
1983-12-24 | 404 | 404 | 398 | 399 | 3,276,000 | 3,990 |
1983-12-23 | 404 | 404 | 400 | 400 | 4,198,000 | 4,000 |
1983-12-22 | 405 | 407 | 403 | 404 | 9,033,000 | 4,040 |
1983-12-21 | 405 | 408 | 402 | 405 | 21,042,000 | 4,050 |
1983-12-20 | 394 | 400 | 394 | 395 | 5,757,000 | 3,950 |
1983-12-19 | 392 | 396 | 390 | 394 | 6,528,000 | 3,940 |
1983-12-17 | 403 | 404 | 400 | 402 | 6,324,000 | 4,020 |
1983-12-16 | 405 | 406 | 402 | 404 | 29,285,000 | 4,040 |
1983-12-15 | 400 | 404 | 398 | 404 | 22,698,000 | 4,040 |
1983-12-14 | 395 | 401 | 395 | 400 | 33,656,000 | 4,000 |
1983-12-13 | 392 | 395 | 390 | 395 | 21,562,000 | 3,950 |
1983-12-12 | 385 | 390 | 384 | 390 | 31,772,000 | 3,900 |
1983-12-09 | 385 | 390 | 383 | 385 | 22,909,000 | 3,850 |
1983-12-08 | 382 | 382 | 379 | 380 | 4,591,000 | 3,800 |
1983-12-07 | 381 | 383 | 378 | 382 | 4,004,000 | 3,820 |
1983-12-06 | 373 | 381 | 373 | 378 | 3,456,000 | 3,780 |
1983-12-05 | 369 | 374 | 368 | 374 | 1,350,000 | 3,740 |
1983-12-03 | 369 | 371 | 368 | 369 | 818,000 | 3,690 |
1983-12-02 | 366 | 373 | 366 | 371 | 1,602,000 | 3,710 |
1983-12-01 | 368 | 373 | 367 | 368 | 2,097,000 | 3,680 |
1983-11-30 | 365 | 370 | 365 | 369 | 1,186,000 | 3,690 |
1983-11-29 | 365 | 370 | 365 | 370 | 1,130,000 | 3,700 |
1983-11-28 | 370 | 372 | 365 | 365 | 1,247,000 | 3,650 |
1983-11-26 | 371 | 372 | 370 | 372 | 850,000 | 3,720 |
1983-11-25 | 370 | 372 | 370 | 370 | 1,387,000 | 3,700 |
1983-11-24 | 370 | 373 | 370 | 370 | 1,079,000 | 3,700 |
1983-11-22 | 374 | 375 | 370 | 370 | 1,437,000 | 3,700 |
1983-11-21 | 375 | 375 | 373 | 374 | 749,000 | 3,740 |
1983-11-19 | 375 | 376 | 371 | 372 | 707,000 | 3,720 |
1983-11-18 | 375 | 378 | 373 | 375 | 1,296,000 | 3,750 |
1983-11-17 | 375 | 376 | 371 | 371 | 881,000 | 3,710 |
1983-11-16 | 371 | 375 | 371 | 375 | 1,083,000 | 3,750 |
1983-11-15 | 370 | 372 | 369 | 371 | 1,079,000 | 3,710 |
1983-11-14 | 368 | 371 | 367 | 370 | 2,911,000 | 3,700 |
1983-11-11 | 371 | 373 | 370 | 373 | 1,126,000 | 3,730 |
1983-11-10 | 373 | 373 | 369 | 372 | 699,000 | 3,720 |
1983-11-09 | 370 | 373 | 368 | 368 | 657,000 | 3,680 |
1983-11-08 | 372 | 374 | 370 | 370 | 665,000 | 3,700 |
1983-11-07 | 371 | 372 | 369 | 372 | 466,000 | 3,720 |
1983-11-05 | 370 | 375 | 368 | 375 | 360,000 | 3,750 |
1983-11-04 | 375 | 375 | 367 | 367 | 1,872,000 | 3,670 |
1983-11-02 | 375 | 375 | 372 | 375 | 1,143,000 | 3,750 |
1983-11-01 | 377 | 378 | 376 | 376 | 1,117,000 | 3,760 |
1983-10-31 | 377 | 378 | 376 | 377 | 436,000 | 3,770 |
1983-10-29 | 377 | 380 | 376 | 376 | 730,000 | 3,760 |
1983-10-28 | 376 | 380 | 373 | 376 | 1,814,000 | 3,760 |
1983-10-27 | 369 | 373 | 369 | 372 | 963,000 | 3,720 |
1983-10-26 | 370 | 371 | 368 | 368 | 1,023,000 | 3,680 |
1983-10-25 | 366 | 370 | 365 | 370 | 1,067,000 | 3,700 |
1983-10-24 | 367 | 368 | 365 | 365 | 712,000 | 3,650 |
1983-10-22 | 370 | 370 | 368 | 370 | 687,000 | 3,700 |
1983-10-21 | 375 | 376 | 372 | 376 | 1,351,000 | 3,760 |
1983-10-20 | 370 | 372 | 365 | 369 | 2,015,000 | 3,690 |
1983-10-19 | 370 | 370 | 365 | 370 | 1,825,000 | 3,700 |
1983-10-18 | 370 | 372 | 365 | 365 | 2,364,000 | 3,650 |
1983-10-17 | 370 | 371 | 370 | 370 | 674,000 | 3,700 |
1983-10-15 | 368 | 369 | 366 | 369 | 1,644,000 | 3,690 |
1983-10-14 | 378 | 378 | 366 | 370 | 2,295,000 | 3,700 |
1983-10-13 | 385 | 385 | 377 | 377 | 3,568,000 | 3,770 |
1983-10-12 | 380 | 385 | 380 | 382 | 1,699,000 | 3,820 |
1983-10-11 | 389 | 389 | 380 | 380 | 3,247,000 | 3,800 |
1983-10-07 | 387 | 390 | 384 | 384 | 11,507,000 | 3,840 |
1983-10-06 | 384 | 386 | 382 | 382 | 5,126,000 | 3,820 |
1983-10-05 | 378 | 383 | 374 | 380 | 2,807,000 | 3,800 |
1983-10-04 | 373 | 379 | 371 | 373 | 1,695,000 | 3,730 |
1983-10-03 | 370 | 375 | 370 | 373 | 770,000 | 3,730 |
1983-10-01 | 374 | 374 | 370 | 373 | 1,254,000 | 3,730 |
1983-09-30 | 379 | 380 | 370 | 374 | 2,777,000 | 3,740 |
1983-09-29 | 383 | 385 | 378 | 379 | 12,141,000 | 3,790 |
1983-09-28 | 377 | 385 | 376 | 382 | 15,936,000 | 3,820 |
1983-09-27 | 387 | 390 | 376 | 377 | 16,795,000 | 3,770 |
1983-09-26 | 396 | 405 | 393 | 405 | 12,319,999 | 3,857.14 |
1983-09-24 | 386 | 390 | 386 | 390 | 3,519,000 | 3,714.29 |
1983-09-22 | 385 | 385 | 381 | 381 | 1,631,000 | 3,628.57 |
1983-09-21 | 385 | 385 | 381 | 385 | 5,499,000 | 3,666.67 |
1983-09-20 | 369 | 380 | 368 | 380 | 3,026,000 | 3,619.05 |
1983-09-19 | 372 | 372 | 368 | 369 | 1,942,000 | 3,514.29 |
1983-09-17 | 370 | 371 | 368 | 368 | 543,000 | 3,504.76 |
1983-09-16 | 372 | 374 | 368 | 368 | 1,263,000 | 3,504.76 |
1983-09-14 | 374 | 375 | 371 | 373 | 1,937,000 | 3,552.38 |
1983-09-13 | 375 | 376 | 373 | 376 | 731,000 | 3,580.95 |
1983-09-12 | 375 | 376 | 373 | 376 | 1,541,000 | 3,580.95 |
1983-09-09 | 372 | 374 | 370 | 370 | 1,754,000 | 3,523.81 |
1983-09-08 | 378 | 380 | 372 | 372 | 3,779,000 | 3,542.86 |
1983-09-07 | 375 | 378 | 374 | 378 | 1,732,000 | 3,600 |
1983-09-06 | 379 | 379 | 373 | 373 | 1,809,000 | 3,552.38 |
1983-09-05 | 373 | 377 | 373 | 375 | 558,000 | 3,571.43 |
1983-09-03 | 373 | 376 | 372 | 372 | 909,000 | 3,542.86 |
1983-09-02 | 378 | 379 | 373 | 373 | 2,077,000 | 3,552.38 |
1983-09-01 | 373 | 379 | 373 | 378 | 2,095,000 | 3,600 |
1983-08-31 | 372 | 374 | 372 | 372 | 1,141,000 | 3,542.86 |
1983-08-30 | 372 | 375 | 372 | 372 | 846,000 | 3,542.86 |
1983-08-29 | 375 | 375 | 371 | 371 | 938,000 | 3,533.33 |
1983-08-27 | 375 | 375 | 371 | 371 | 786,000 | 3,533.33 |
1983-08-26 | 371 | 373 | 370 | 371 | 1,228,000 | 3,533.33 |
1983-08-25 | 373 | 380 | 371 | 371 | 957,000 | 3,533.33 |
1983-08-24 | 378 | 379 | 375 | 375 | 664,000 | 3,571.43 |
1983-08-23 | 389 | 389 | 380 | 380 | 1,711,000 | 3,619.05 |
1983-08-22 | 379 | 386 | 379 | 386 | 4,334,000 | 3,676.19 |
1983-08-20 | 380 | 382 | 378 | 380 | 1,715,000 | 3,619.05 |
1983-08-19 | 375 | 378 | 372 | 375 | 1,226,000 | 3,571.43 |
1983-08-18 | 372 | 379 | 372 | 376 | 1,588,000 | 3,580.95 |
1983-08-17 | 372 | 375 | 369 | 371 | 827,000 | 3,533.33 |
1983-08-16 | 380 | 380 | 368 | 378 | 1,363,000 | 3,600 |
1983-08-15 | 380 | 381 | 376 | 381 | 891,000 | 3,628.57 |
1983-08-12 | 377 | 377 | 370 | 370 | 520,000 | 3,523.81 |
1983-08-11 | 366 | 372 | 365 | 372 | 2,113,000 | 3,542.86 |
1983-08-10 | 364 | 366 | 364 | 364 | 1,275,000 | 3,466.67 |
1983-08-09 | 365 | 367 | 363 | 364 | 2,340,000 | 3,466.67 |
1983-08-08 | 366 | 369 | 366 | 368 | 449,000 | 3,504.76 |
1983-08-06 | 370 | 370 | 365 | 365 | 459,000 | 3,476.19 |
1983-08-05 | 368 | 369 | 365 | 365 | 973,000 | 3,476.19 |
1983-08-04 | 370 | 372 | 368 | 368 | 2,293,000 | 3,504.76 |
1983-08-03 | 371 | 373 | 368 | 369 | 1,445,000 | 3,514.29 |
1983-08-02 | 370 | 375 | 369 | 372 | 791,000 | 3,542.86 |
1983-08-01 | 377 | 377 | 370 | 371 | 4,361,000 | 3,533.33 |
1983-07-30 | 369 | 375 | 369 | 373 | 997,000 | 3,552.38 |
1983-07-29 | 385 | 388 | 379 | 379 | 1,921,000 | 3,609.52 |
1983-07-28 | 389 | 392 | 385 | 390 | 8,182,000 | 3,714.29 |
1983-07-27 | 390 | 391 | 383 | 389 | 11,009,999 | 3,704.76 |
1983-07-26 | 380 | 382 | 376 | 378 | 3,879,000 | 3,600 |
1983-07-25 | 375 | 385 | 370 | 375 | 6,073,000 | 3,571.43 |
1983-07-23 | 373 | 378 | 367 | 375 | 1,389,000 | 3,571.43 |
1983-07-22 | 380 | 381 | 375 | 378 | 22,582,999 | 3,600 |
1983-07-21 | 380 | 383 | 375 | 380 | 14,815,999 | 3,619.05 |
1983-07-20 | 368 | 369 | 365 | 369 | 881,000 | 3,514.29 |
1983-07-19 | 365 | 369 | 364 | 365 | 1,978,000 | 3,476.19 |
1983-07-18 | 370 | 370 | 365 | 365 | 1,002,000 | 3,476.19 |
1983-07-15 | 368 | 370 | 365 | 365 | 1,181,000 | 3,476.19 |
1983-07-14 | 366 | 370 | 365 | 367 | 741,000 | 3,495.24 |
1983-07-13 | 370 | 370 | 366 | 366 | 1,374,000 | 3,485.71 |
1983-07-12 | 373 | 375 | 370 | 374 | 1,307,000 | 3,561.90 |
1983-07-11 | 371 | 375 | 371 | 372 | 501,000 | 3,542.86 |
1983-07-09 | 376 | 377 | 370 | 370 | 858,000 | 3,523.81 |
1983-07-08 | 375 | 380 | 373 | 377 | 2,044,000 | 3,590.48 |
1983-07-07 | 375 | 379 | 373 | 375 | 1,141,000 | 3,571.43 |
1983-07-06 | 367 | 378 | 367 | 376 | 1,137,000 | 3,580.95 |
1983-07-05 | 371 | 373 | 370 | 370 | 1,880,000 | 3,523.81 |
1983-07-04 | 375 | 379 | 374 | 375 | 1,031,000 | 3,571.43 |
1983-07-02 | 380 | 380 | 377 | 380 | 1,097,000 | 3,619.05 |
1983-07-01 | 376 | 379 | 375 | 377 | 960,000 | 3,590.48 |
1983-06-30 | 380 | 380 | 372 | 375 | 2,122,000 | 3,571.43 |
1983-06-29 | 380 | 380 | 375 | 379 | 3,481,000 | 3,609.52 |
1983-06-28 | 385 | 386 | 380 | 385 | 8,268,000 | 3,666.67 |
1983-06-27 | 387 | 391 | 386 | 390 | 10,822,999 | 3,714.29 |
1983-06-25 | 388 | 389 | 384 | 385 | 8,224,000 | 3,666.67 |
1983-06-24 | 390 | 391 | 383 | 390 | 2,671,000 | 3,714.29 |
1983-06-23 | 394 | 395 | 388 | 388 | 5,533,000 | 3,695.24 |
1983-06-22 | 405 | 405 | 396 | 397 | 18,037,999 | 3,780.95 |
1983-06-21 | 392 | 405 | 391 | 402 | 37,096,998 | 3,828.57 |
1983-06-20 | 394 | 396 | 389 | 392 | 9,907,000 | 3,733.33 |
1983-06-17 | 391 | 398 | 391 | 393 | 23,122,999 | 3,742.86 |
1983-06-16 | 385 | 390 | 385 | 390 | 14,546,999 | 3,714.29 |
1983-06-15 | 385 | 386 | 383 | 385 | 12,159,999 | 3,666.67 |
1983-06-14 | 386 | 389 | 382 | 385 | 20,832,999 | 3,666.67 |
1983-06-13 | 379 | 383 | 379 | 381 | 11,750,999 | 3,628.57 |
1983-06-11 | 379 | 381 | 377 | 377 | 7,035,000 | 3,590.48 |
1983-06-10 | 375 | 379 | 372 | 377 | 7,090,000 | 3,590.48 |
1983-06-09 | 368 | 376 | 367 | 374 | 8,043,000 | 3,561.90 |
1983-06-08 | 362 | 367 | 362 | 365 | 3,707,000 | 3,476.19 |
1983-06-07 | 378 | 378 | 363 | 365 | 5,230,000 | 3,476.19 |
1983-06-06 | 379 | 383 | 378 | 378 | 16,228,999 | 3,600 |
1983-06-04 | 370 | 382 | 370 | 379 | 16,102,999 | 3,609.52 |
1983-06-03 | 360 | 369 | 359 | 368 | 6,621,000 | 3,504.76 |
1983-06-02 | 360 | 360 | 357 | 358 | 1,937,000 | 3,409.52 |
1983-06-01 | 362 | 362 | 356 | 360 | 2,569,000 | 3,428.57 |
1983-05-31 | 367 | 367 | 360 | 363 | 3,976,000 | 3,457.14 |
1983-05-30 | 359 | 365 | 356 | 364 | 2,693,000 | 3,466.67 |
1983-05-28 | 355 | 358 | 355 | 355 | 2,115,000 | 3,380.95 |
1983-05-27 | 363 | 364 | 358 | 360 | 4,328,000 | 3,428.57 |
1983-05-26 | 360 | 364 | 360 | 362 | 7,278,000 | 3,447.62 |
1983-05-25 | 355 | 358 | 354 | 358 | 4,317,000 | 3,409.52 |
1983-05-24 | 352 | 353 | 348 | 352 | 2,664,000 | 3,352.38 |
1983-05-23 | 343 | 345 | 342 | 342 | 917,000 | 3,257.14 |
1983-05-20 | 347 | 349 | 345 | 345 | 1,472,000 | 3,285.71 |
1983-05-19 | 354 | 356 | 350 | 352 | 3,748,000 | 3,352.38 |
1983-05-18 | 349 | 354 | 345 | 352 | 4,606,000 | 3,352.38 |
1983-05-17 | 339 | 344 | 336 | 344 | 1,789,000 | 3,276.19 |
1983-05-16 | 345 | 345 | 338 | 339 | 948,000 | 3,228.57 |
1983-05-14 | 346 | 347 | 344 | 344 | 894,000 | 3,276.19 |
1983-05-13 | 346 | 348 | 344 | 347 | 1,162,000 | 3,304.76 |
1983-05-12 | 345 | 347 | 343 | 344 | 1,149,000 | 3,276.19 |
1983-05-11 | 350 | 352 | 345 | 345 | 2,288,000 | 3,285.71 |
1983-05-10 | 357 | 359 | 352 | 352 | 6,183,000 | 3,352.38 |
1983-05-09 | 350 | 358 | 350 | 356 | 8,659,000 | 3,390.48 |
1983-05-07 | 348 | 349 | 346 | 347 | 1,899,000 | 3,304.76 |
1983-05-06 | 345 | 347 | 343 | 344 | 3,612,000 | 3,276.19 |
1983-05-04 | 348 | 348 | 340 | 345 | 2,035,000 | 3,285.71 |
1983-05-02 | 345 | 353 | 344 | 348 | 5,597,000 | 3,314.29 |
1983-04-30 | 346 | 346 | 343 | 344 | 3,575,000 | 3,276.19 |
1983-04-28 | 333 | 343 | 332 | 341 | 3,228,000 | 3,247.62 |
1983-04-27 | 333 | 335 | 332 | 332 | 1,557,000 | 3,161.90 |
1983-04-26 | 332 | 335 | 332 | 332 | 1,515,000 | 3,161.90 |
1983-04-25 | 333 | 335 | 330 | 332 | 1,388,000 | 3,161.90 |
1983-04-23 | 327 | 330 | 326 | 329 | 1,006,000 | 3,133.33 |
1983-04-22 | 330 | 331 | 327 | 327 | 947,000 | 3,114.29 |
1983-04-21 | 335 | 336 | 328 | 329 | 1,353,000 | 3,133.33 |
1983-04-20 | 329 | 335 | 328 | 335 | 2,206,000 | 3,190.48 |
1983-04-19 | 335 | 335 | 330 | 330 | 1,842,000 | 3,142.86 |
1983-04-18 | 335 | 337 | 331 | 331 | 1,093,000 | 3,152.38 |
1983-04-15 | 335 | 335 | 330 | 334 | 2,514,000 | 3,180.95 |
1983-04-14 | 325 | 339 | 325 | 335 | 3,826,000 | 3,190.48 |
1983-04-13 | 317 | 323 | 317 | 323 | 2,744,000 | 3,076.19 |
1983-04-12 | 316 | 322 | 316 | 320 | 2,498,000 | 3,047.62 |
1983-04-11 | 315 | 319 | 314 | 315 | 1,177,000 | 3,000 |
1983-04-09 | 310 | 318 | 310 | 318 | 1,327,000 | 3,028.57 |
1983-04-08 | 317 | 318 | 311 | 311 | 1,679,000 | 2,961.90 |
1983-04-07 | 322 | 323 | 317 | 317 | 1,681,000 | 3,019.05 |
1983-04-06 | 323 | 324 | 322 | 323 | 638,000 | 3,076.19 |
1983-04-05 | 325 | 325 | 322 | 323 | 1,207,000 | 3,076.19 |
1983-04-04 | 325 | 327 | 324 | 325 | 2,571,000 | 3,095.24 |
1983-04-02 | 326 | 329 | 325 | 325 | 326,000 | 3,095.24 |
1983-04-01 | 327 | 329 | 325 | 325 | 1,256,000 | 3,095.24 |
1983-03-31 | 327 | 332 | 327 | 327 | 1,781,000 | 3,114.29 |
1983-03-30 | 329 | 332 | 328 | 328 | 1,364,000 | 3,123.81 |
1983-03-29 | 334 | 334 | 327 | 330 | 1,394,000 | 3,142.86 |
1983-03-28 | 332 | 335 | 331 | 334 | 2,428,000 | 3,180.95 |
1983-03-26 | 331 | 336 | 331 | 334 | 1,056,000 | 3,180.95 |
1983-03-25 | 334 | 335 | 330 | 331 | 2,761,000 | 3,152.38 |
1983-03-24 | 333 | 337 | 332 | 336 | 2,450,000 | 3,200 |
1983-03-23 | 335 | 337 | 330 | 333 | 5,429,000 | 3,171.43 |
1983-03-22 | 336 | 336 | 332 | 334 | 3,817,000 | 3,180.95 |
1983-03-18 | 334 | 338 | 331 | 338 | 2,654,000 | 3,219.05 |
1983-03-17 | 344 | 345 | 338 | 339 | 3,391,000 | 3,228.57 |
1983-03-16 | 330 | 343 | 329 | 339 | 4,417,000 | 3,228.57 |
1983-03-15 | 330 | 330 | 327 | 329 | 2,323,000 | 3,133.33 |
1983-03-14 | 320 | 328 | 318 | 327 | 2,081,000 | 3,114.29 |
1983-03-12 | 318 | 320 | 316 | 320 | 818,000 | 3,047.62 |
1983-03-11 | 316 | 320 | 316 | 318 | 1,561,000 | 3,028.57 |
1983-03-10 | 318 | 320 | 316 | 316 | 1,045,000 | 3,009.52 |
1983-03-09 | 319 | 320 | 318 | 318 | 547,000 | 3,028.57 |
1983-03-08 | 322 | 324 | 315 | 322 | 1,934,000 | 3,066.67 |
1983-03-07 | 320 | 326 | 320 | 326 | 1,613,000 | 3,104.76 |
1983-03-05 | 323 | 324 | 320 | 320 | 1,284,000 | 3,047.62 |
1983-03-04 | 320 | 326 | 319 | 324 | 3,943,000 | 3,085.71 |
1983-03-03 | 312 | 319 | 312 | 318 | 1,546,000 | 3,028.57 |
1983-03-02 | 312 | 315 | 311 | 313 | 774,000 | 2,980.95 |
1983-03-01 | 314 | 314 | 309 | 311 | 2,595,000 | 2,961.90 |
1983-02-28 | 313 | 318 | 313 | 314 | 1,232,000 | 2,990.48 |
1983-02-26 | 314 | 316 | 312 | 312 | 1,963,000 | 2,971.43 |
1983-02-25 | 314 | 320 | 312 | 312 | 4,457,000 | 2,971.43 |
1983-02-24 | 309 | 312 | 308 | 309 | 1,366,000 | 2,942.86 |
1983-02-23 | 298 | 309 | 297 | 309 | 2,443,000 | 2,942.86 |
1983-02-22 | 297 | 300 | 296 | 297 | 3,566,000 | 2,828.57 |
1983-02-21 | 300 | 302 | 295 | 297 | 6,527,000 | 2,828.57 |
1983-02-18 | 306 | 310 | 298 | 300 | 8,542,000 | 2,857.14 |
1983-02-17 | 320 | 323 | 315 | 315 | 4,273,000 | 3,000 |
1983-02-16 | 325 | 328 | 322 | 322 | 2,945,000 | 3,066.67 |
1983-02-15 | 333 | 333 | 328 | 328 | 4,199,000 | 3,123.81 |
1983-02-14 | 332 | 337 | 332 | 335 | 1,451,000 | 3,190.48 |
1983-02-12 | 334 | 335 | 332 | 332 | 662,000 | 3,161.90 |
1983-02-10 | 338 | 341 | 330 | 334 | 2,669,000 | 3,180.95 |
1983-02-09 | 329 | 346 | 327 | 338 | 4,007,000 | 3,219.05 |
1983-02-08 | 331 | 333 | 329 | 329 | 624,000 | 3,133.33 |
1983-02-07 | 333 | 333 | 328 | 329 | 726,000 | 3,133.33 |
1983-02-05 | 330 | 333 | 328 | 328 | 605,000 | 3,123.81 |
1983-02-04 | 329 | 330 | 327 | 327 | 1,538,000 | 3,114.29 |
1983-02-03 | 330 | 331 | 327 | 327 | 2,361,000 | 3,114.29 |
1983-02-02 | 333 | 337 | 331 | 331 | 1,340,000 | 3,152.38 |
1983-02-01 | 342 | 342 | 333 | 333 | 2,758,000 | 3,171.43 |
1983-01-31 | 340 | 345 | 340 | 342 | 2,541,000 | 3,257.14 |
1983-01-29 | 333 | 339 | 333 | 339 | 993,000 | 3,228.57 |
1983-01-28 | 334 | 335 | 331 | 332 | 1,843,000 | 3,161.90 |
1983-01-27 | 334 | 335 | 329 | 329 | 1,702,000 | 3,133.33 |
1983-01-26 | 333 | 337 | 330 | 333 | 4,071,000 | 3,171.43 |
1983-01-25 | 320 | 329 | 320 | 328 | 3,844,000 | 3,123.81 |
1983-01-24 | 332 | 335 | 328 | 330 | 1,956,000 | 3,142.86 |
1983-01-22 | 339 | 341 | 331 | 332 | 4,758,000 | 3,161.90 |
1983-01-21 | 341 | 345 | 341 | 343 | 1,939,000 | 3,266.67 |
1983-01-20 | 340 | 342 | 339 | 339 | 2,174,000 | 3,228.57 |
1983-01-19 | 346 | 346 | 340 | 342 | 1,996,000 | 3,257.14 |
1983-01-18 | 354 | 356 | 346 | 348 | 2,217,000 | 3,314.29 |
1983-01-17 | 353 | 356 | 352 | 355 | 1,054,000 | 3,380.95 |
1983-01-14 | 355 | 357 | 352 | 352 | 3,558,000 | 3,352.38 |
1983-01-13 | 347 | 364 | 347 | 358 | 6,005,000 | 3,409.52 |
1983-01-12 | 350 | 353 | 349 | 350 | 2,852,000 | 3,333.33 |
1983-01-11 | 365 | 368 | 355 | 355 | 3,157,000 | 3,380.95 |
1983-01-10 | 362 | 374 | 361 | 370 | 3,761,000 | 3,523.81 |
1983-01-08 | 368 | 368 | 362 | 362 | 1,350,000 | 3,447.62 |
1983-01-07 | 370 | 372 | 361 | 361 | 4,649,000 | 3,438.10 |
1983-01-06 | 370 | 371 | 365 | 365 | 3,794,000 | 3,476.19 |
1983-01-05 | 367 | 373 | 361 | 372 | 2,683,000 | 3,542.86 |
1983-01-04 | 368 | 370 | 365 | 367 | 4,337,000 | 3,495.24 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株