6850 (株)チノー 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 | 631 | 650 | 630 | 650 | 98,000 | 2,441.77 |
| 1983-12-27 | 630 | 640 | 630 | 630 | 39,000 | 2,366.64 |
| 1983-12-26 | 631 | 631 | 621 | 621 | 12,000 | 2,332.83 |
| 1983-12-24 | 631 | 631 | 631 | 631 | 14,000 | 2,370.40 |
| 1983-12-23 | 630 | 639 | 630 | 630 | 19,000 | 2,366.64 |
| 1983-12-22 | 641 | 642 | 630 | 640 | 30,000 | 2,404.21 |
| 1983-12-21 | 645 | 650 | 640 | 640 | 75,000 | 2,404.21 |
| 1983-12-20 | 622 | 645 | 622 | 635 | 53,000 | 2,385.42 |
| 1983-12-19 | 610 | 630 | 610 | 630 | 51,000 | 2,366.64 |
| 1983-12-17 | 641 | 641 | 638 | 640 | 36,000 | 2,404.21 |
| 1983-12-16 | 648 | 649 | 640 | 643 | 55,000 | 2,415.48 |
| 1983-12-15 | 610 | 650 | 610 | 650 | 72,000 | 2,441.77 |
| 1983-12-14 | 609 | 609 | 595 | 605 | 31,000 | 2,272.73 |
| 1983-12-13 | 619 | 619 | 610 | 610 | 11,000 | 2,291.51 |
| 1983-12-12 | 623 | 623 | 618 | 618 | 22,000 | 2,321.56 |
| 1983-12-09 | 629 | 630 | 620 | 622 | 32,000 | 2,336.59 |
| 1983-12-08 | 628 | 630 | 624 | 627 | 26,000 | 2,355.37 |
| 1983-12-07 | 637 | 637 | 630 | 630 | 28,000 | 2,366.64 |
| 1983-12-06 | 635 | 637 | 630 | 630 | 48,000 | 2,366.64 |
| 1983-12-05 | 660 | 660 | 654 | 654 | 48,000 | 2,456.80 |
| 1983-12-03 | 655 | 670 | 655 | 660 | 62,000 | 2,479.34 |
| 1983-12-02 | 672 | 672 | 655 | 655 | 237,000 | 2,460.56 |
| 1983-12-01 | 660 | 675 | 656 | 673 | 583,000 | 2,528.17 |
| 1983-11-30 | 645 | 650 | 643 | 644 | 94,000 | 2,419.23 |
| 1983-11-29 | 660 | 660 | 630 | 635 | 206,000 | 2,385.42 |
| 1983-11-28 | 648 | 660 | 641 | 659 | 439,000 | 2,475.58 |
| 1983-11-26 | 630 | 640 | 621 | 638 | 170,000 | 2,396.69 |
| 1983-11-25 | 611 | 620 | 606 | 620 | 116,000 | 2,329.08 |
| 1983-11-24 | 590 | 595 | 590 | 591 | 22,000 | 2,220.14 |
| 1983-11-22 | 596 | 600 | 590 | 590 | 44,000 | 2,216.38 |
| 1983-11-21 | 591 | 591 | 591 | 591 | 19,000 | 2,220.14 |
| 1983-11-19 | 596 | 600 | 596 | 596 | 20,000 | 2,238.92 |
| 1983-11-18 | 605 | 605 | 600 | 600 | 53,000 | 2,253.94 |
| 1983-11-17 | 610 | 619 | 603 | 603 | 102,000 | 2,265.21 |
| 1983-11-16 | 606 | 607 | 596 | 607 | 114,000 | 2,280.24 |
| 1983-11-15 | 593 | 605 | 592 | 605 | 54,000 | 2,272.73 |
| 1983-11-14 | 585 | 605 | 585 | 590 | 61,000 | 2,216.38 |
| 1983-11-11 | 571 | 585 | 571 | 585 | 22,000 | 2,197.60 |
| 1983-11-10 | 573 | 573 | 566 | 566 | 25,000 | 2,126.22 |
| 1983-11-09 | 566 | 570 | 563 | 563 | 22,000 | 2,114.95 |
| 1983-11-08 | 572 | 573 | 554 | 560 | 44,000 | 2,103.68 |
| 1983-11-07 | 580 | 580 | 570 | 571 | 11,000 | 2,145 |
| 1983-11-05 | 585 | 590 | 579 | 590 | 32,000 | 2,216.38 |
| 1983-11-04 | 585 | 585 | 578 | 585 | 33,000 | 2,197.60 |
| 1983-11-02 | 580 | 595 | 580 | 595 | 36,000 | 2,235.16 |
| 1983-11-01 | 560 | 561 | 560 | 560 | 16,000 | 2,103.68 |
| 1983-10-31 | 555 | 556 | 555 | 555 | 29,000 | 2,084.90 |
| 1983-10-29 | 551 | 552 | 550 | 552 | 13,000 | 2,073.63 |
| 1983-10-28 | 555 | 555 | 551 | 551 | 38,000 | 2,069.87 |
| 1983-10-27 | 530 | 550 | 526 | 550 | 23,000 | 2,066.12 |
| 1983-10-26 | 521 | 530 | 521 | 530 | 14,000 | 1,990.98 |
| 1983-10-25 | 550 | 550 | 520 | 520 | 23,000 | 1,953.42 |
| 1983-10-24 | 551 | 552 | 550 | 550 | 25,000 | 2,066.12 |
| 1983-10-22 | 550 | 551 | 550 | 550 | 19,000 | 2,066.12 |
| 1983-10-21 | 551 | 552 | 550 | 550 | 38,000 | 2,066.12 |
| 1983-10-20 | 554 | 559 | 550 | 550 | 33,000 | 2,066.12 |
| 1983-10-19 | 558 | 559 | 556 | 557 | 33,000 | 2,092.41 |
| 1983-10-18 | 559 | 559 | 558 | 559 | 20,000 | 2,099.92 |
| 1983-10-17 | 551 | 556 | 551 | 556 | 36,000 | 2,088.66 |
| 1983-10-15 | 550 | 555 | 550 | 550 | 17,000 | 2,066.12 |
| 1983-10-14 | 555 | 560 | 550 | 550 | 33,000 | 2,066.12 |
| 1983-10-13 | 563 | 563 | 555 | 555 | 28,000 | 2,084.90 |
| 1983-10-12 | 564 | 569 | 561 | 562 | 16,000 | 2,111.19 |
| 1983-10-11 | 570 | 570 | 563 | 563 | 15,000 | 2,114.95 |
| 1983-10-07 | 561 | 570 | 561 | 565 | 61,000 | 2,122.46 |
| 1983-10-06 | 560 | 563 | 552 | 561 | 56,000 | 2,107.44 |
| 1983-10-05 | 562 | 569 | 560 | 560 | 50,000 | 2,103.68 |
| 1983-10-04 | 567 | 569 | 567 | 567 | 8,000 | 2,129.98 |
| 1983-10-03 | 569 | 570 | 561 | 566 | 24,000 | 2,126.22 |
| 1983-10-01 | 556 | 565 | 556 | 560 | 21,000 | 2,103.68 |
| 1983-09-30 | 560 | 560 | 560 | 560 | 27,000 | 2,103.68 |
| 1983-09-28 | 581 | 590 | 581 | 590 | 15,000 | 2,216.38 |
| 1983-09-27 | 586 | 591 | 586 | 591 | 22,000 | 2,220.14 |
| 1983-09-26 | 569 | 569 | 550 | 551 | 53,000 | 2,069.87 |
| 1983-09-24 | 580 | 580 | 570 | 571 | 40,000 | 2,145 |
| 1983-09-22 | 581 | 583 | 578 | 578 | 40,000 | 2,171.30 |
| 1983-09-21 | 581 | 583 | 581 | 581 | 44,000 | 2,182.57 |
| 1983-09-20 | 580 | 583 | 578 | 578 | 25,000 | 2,171.30 |
| 1983-09-17 | 600 | 602 | 590 | 590 | 25,000 | 2,216.38 |
| 1983-09-16 | 595 | 601 | 595 | 600 | 19,000 | 2,253.94 |
| 1983-09-14 | 598 | 615 | 595 | 615 | 35,000 | 2,310.29 |
| 1983-09-13 | 598 | 600 | 598 | 598 | 26,000 | 2,246.43 |
| 1983-09-12 | 610 | 610 | 598 | 598 | 32,000 | 2,246.43 |
| 1983-09-09 | 601 | 603 | 600 | 600 | 25,000 | 2,253.94 |
| 1983-09-08 | 611 | 615 | 610 | 610 | 45,000 | 2,291.51 |
| 1983-09-07 | 606 | 618 | 600 | 610 | 67,000 | 2,291.51 |
| 1983-09-06 | 614 | 615 | 602 | 605 | 44,000 | 2,272.73 |
| 1983-09-05 | 618 | 620 | 600 | 600 | 38,000 | 2,253.94 |
| 1983-09-03 | 609 | 615 | 606 | 615 | 16,000 | 2,310.29 |
| 1983-09-02 | 610 | 610 | 602 | 606 | 51,000 | 2,276.48 |
| 1983-09-01 | 616 | 620 | 610 | 619 | 65,000 | 2,325.32 |
| 1983-08-31 | 614 | 614 | 602 | 606 | 50,000 | 2,276.48 |
| 1983-08-30 | 611 | 614 | 601 | 613 | 59,000 | 2,302.78 |
| 1983-08-29 | 609 | 620 | 609 | 610 | 105,000 | 2,291.51 |
| 1983-08-27 | 617 | 620 | 610 | 610 | 41,000 | 2,291.51 |
| 1983-08-26 | 611 | 620 | 610 | 620 | 45,000 | 2,329.08 |
| 1983-08-25 | 624 | 635 | 610 | 610 | 116,000 | 2,291.51 |
| 1983-08-24 | 635 | 636 | 620 | 634 | 49,000 | 2,381.67 |
| 1983-08-23 | 650 | 655 | 630 | 630 | 80,000 | 2,366.64 |
| 1983-08-22 | 650 | 670 | 650 | 655 | 434,000 | 2,460.56 |
| 1983-08-19 | 624 | 630 | 617 | 620 | 97,000 | 2,329.08 |
| 1983-08-18 | 630 | 630 | 620 | 626 | 65,000 | 2,351.62 |
| 1983-08-17 | 610 | 635 | 610 | 625 | 111,000 | 2,347.86 |
| 1983-08-16 | 615 | 620 | 611 | 612 | 37,000 | 2,299.02 |
| 1983-08-15 | 630 | 630 | 610 | 610 | 46,000 | 2,291.51 |
| 1983-08-12 | 606 | 620 | 605 | 620 | 41,000 | 2,329.08 |
| 1983-08-11 | 601 | 608 | 590 | 600 | 60,000 | 2,253.94 |
| 1983-08-10 | 600 | 610 | 592 | 596 | 94,000 | 2,238.92 |
| 1983-08-09 | 610 | 615 | 610 | 610 | 30,000 | 2,291.51 |
| 1983-08-08 | 626 | 634 | 615 | 615 | 30,000 | 2,310.29 |
| 1983-08-06 | 620 | 635 | 620 | 635 | 37,000 | 2,385.42 |
| 1983-08-05 | 635 | 640 | 620 | 620 | 73,000 | 2,329.08 |
| 1983-08-04 | 650 | 650 | 625 | 639 | 72,000 | 2,400.45 |
| 1983-08-03 | 650 | 660 | 645 | 645 | 43,000 | 2,422.99 |
| 1983-08-02 | 643 | 660 | 638 | 659 | 62,000 | 2,475.58 |
| 1983-08-01 | 650 | 650 | 640 | 646 | 57,000 | 2,426.75 |
| 1983-07-30 | 655 | 675 | 644 | 670 | 79,000 | 2,516.90 |
| 1983-07-29 | 680 | 680 | 660 | 670 | 79,000 | 2,516.90 |
| 1983-07-28 | 681 | 691 | 681 | 684 | 291,000 | 2,569.50 |
| 1983-07-27 | 660 | 700 | 655 | 691 | 343,000 | 2,595.79 |
| 1983-07-26 | 661 | 665 | 655 | 664 | 75,000 | 2,494.37 |
| 1983-07-25 | 672 | 672 | 651 | 651 | 144,000 | 2,445.53 |
| 1983-07-23 | 672 | 672 | 660 | 670 | 144,000 | 2,516.90 |
| 1983-07-22 | 650 | 676 | 650 | 663 | 528,000 | 2,490.61 |
| 1983-07-21 | 645 | 649 | 640 | 645 | 96,000 | 2,422.99 |
| 1983-07-20 | 641 | 646 | 640 | 645 | 114,000 | 2,422.99 |
| 1983-07-19 | 639 | 647 | 639 | 640 | 52,000 | 2,404.21 |
| 1983-07-18 | 640 | 654 | 636 | 649 | 130,000 | 2,438.02 |
| 1983-07-15 | 658 | 665 | 646 | 650 | 284,000 | 2,441.77 |
| 1983-07-14 | 642 | 657 | 642 | 654 | 225,000 | 2,456.80 |
| 1983-07-13 | 657 | 657 | 640 | 640 | 295,000 | 2,404.21 |
| 1983-07-12 | 645 | 658 | 641 | 658 | 462,000 | 2,471.83 |
| 1983-07-11 | 644 | 644 | 630 | 639 | 168,000 | 2,400.45 |
| 1983-07-09 | 650 | 655 | 615 | 615 | 126,000 | 2,310.29 |
| 1983-07-08 | 645 | 669 | 641 | 650 | 561,000 | 2,441.77 |
| 1983-07-07 | 649 | 650 | 636 | 645 | 457,000 | 2,422.99 |
| 1983-07-06 | 609 | 657 | 608 | 657 | 1,048,000 | 2,468.07 |
| 1983-07-05 | 609 | 615 | 602 | 605 | 172,000 | 2,272.73 |
| 1983-07-04 | 619 | 623 | 605 | 609 | 206,000 | 2,287.75 |
| 1983-07-02 | 623 | 623 | 612 | 623 | 487,000 | 2,340.35 |
| 1983-07-01 | 594 | 625 | 590 | 625 | 1,039,000 | 2,347.86 |
| 1983-06-30 | 577 | 584 | 565 | 584 | 163,000 | 2,193.84 |
| 1983-06-29 | 569 | 575 | 560 | 571 | 112,000 | 2,145 |
| 1983-06-28 | 590 | 590 | 570 | 577 | 291,000 | 2,167.54 |
| 1983-06-27 | 570 | 595 | 569 | 584 | 397,000 | 2,193.84 |
| 1983-06-25 | 530 | 555 | 530 | 554 | 68,000 | 2,081.14 |
| 1983-06-24 | 554 | 554 | 510 | 516 | 124,000 | 1,938.39 |
| 1983-06-23 | 561 | 563 | 549 | 550 | 55,000 | 2,066.12 |
| 1983-06-22 | 563 | 570 | 561 | 561 | 54,000 | 2,107.44 |
| 1983-06-21 | 565 | 575 | 561 | 561 | 41,000 | 2,107.44 |
| 1983-06-20 | 565 | 570 | 564 | 565 | 38,000 | 2,122.46 |
| 1983-06-17 | 565 | 574 | 565 | 565 | 116,000 | 2,122.46 |
| 1983-06-16 | 570 | 575 | 561 | 561 | 115,000 | 2,107.44 |
| 1983-06-15 | 572 | 590 | 570 | 570 | 185,000 | 2,141.25 |
| 1983-06-14 | 580 | 584 | 570 | 572 | 129,000 | 2,148.76 |
| 1983-06-13 | 590 | 595 | 574 | 574 | 208,000 | 2,156.27 |
| 1983-06-11 | 600 | 600 | 590 | 592 | 263,000 | 2,223.89 |
| 1983-06-10 | 602 | 610 | 582 | 582 | 532,000 | 2,186.33 |
| 1983-06-09 | 609 | 626 | 597 | 597 | 2,132,999 | 2,242.67 |
| 1983-06-08 | 566 | 612 | 561 | 612 | 2,153,999 | 2,299.02 |
| 1983-06-07 | 558 | 574 | 556 | 556 | 223,000 | 2,088.66 |
| 1983-06-06 | 560 | 564 | 555 | 560 | 110,000 | 2,103.68 |
| 1983-06-04 | 579 | 579 | 550 | 550 | 311,000 | 2,066.12 |
| 1983-06-03 | 554 | 570 | 554 | 569 | 159,000 | 2,137.49 |
| 1983-06-02 | 580 | 582 | 547 | 554 | 333,000 | 2,081.14 |
| 1983-06-01 | 535 | 598 | 535 | 576 | 595,000 | 2,163.79 |
| 1983-05-31 | 560 | 560 | 550 | 555 | 106,000 | 2,084.90 |
| 1983-05-30 | 566 | 567 | 550 | 560 | 123,000 | 2,103.68 |
| 1983-05-28 | 580 | 580 | 560 | 567 | 599,000 | 2,129.98 |
| 1983-05-27 | 552 | 579 | 541 | 577 | 883,000 | 2,167.54 |
| 1983-05-26 | 520 | 559 | 520 | 546 | 519,000 | 2,051.09 |
| 1983-05-25 | 520 | 520 | 512 | 520 | 91,000 | 1,953.42 |
| 1983-05-24 | 521 | 521 | 511 | 520 | 92,000 | 1,953.42 |
| 1983-05-23 | 532 | 537 | 513 | 520 | 142,000 | 1,953.42 |
| 1983-05-20 | 520 | 540 | 510 | 540 | 942,000 | 2,028.55 |
| 1983-05-19 | 510 | 522 | 499 | 514 | 789,000 | 1,930.88 |
| 1983-05-18 | 467 | 501 | 467 | 500 | 120,000 | 1,878.29 |
| 1983-05-17 | 473 | 473 | 466 | 466 | 34,000 | 1,750.56 |
| 1983-05-16 | 474 | 475 | 471 | 474 | 23,000 | 1,780.62 |
| 1983-05-14 | 474 | 478 | 471 | 475 | 16,000 | 1,784.37 |
| 1983-05-13 | 455 | 464 | 455 | 464 | 23,000 | 1,743.05 |
| 1983-05-12 | 475 | 478 | 460 | 460 | 39,000 | 1,728.02 |
| 1983-05-11 | 476 | 480 | 475 | 480 | 100,000 | 1,803.16 |
| 1983-05-10 | 481 | 484 | 470 | 470 | 73,000 | 1,765.59 |
| 1983-05-09 | 476 | 485 | 474 | 480 | 141,000 | 1,803.16 |
| 1983-05-07 | 475 | 475 | 467 | 467 | 31,000 | 1,754.32 |
| 1983-05-06 | 463 | 463 | 463 | 463 | 17,000 | 1,739.29 |
| 1983-05-04 | 461 | 462 | 461 | 462 | 12,000 | 1,735.54 |
| 1983-05-02 | 465 | 465 | 461 | 463 | 22,000 | 1,739.29 |
| 1983-04-30 | 475 | 475 | 470 | 470 | 26,000 | 1,765.59 |
| 1983-04-28 | 470 | 480 | 470 | 478 | 71,000 | 1,795.64 |
| 1983-04-27 | 450 | 455 | 446 | 455 | 26,000 | 1,709.24 |
| 1983-04-26 | 440 | 440 | 440 | 440 | 19,000 | 1,652.89 |
| 1983-04-25 | 445 | 445 | 440 | 440 | 11,000 | 1,652.89 |
| 1983-04-23 | 450 | 451 | 447 | 447 | 14,000 | 1,679.19 |
| 1983-04-22 | 454 | 454 | 450 | 450 | 41,000 | 1,690.46 |
| 1983-04-21 | 465 | 465 | 455 | 455 | 51,000 | 1,709.24 |
| 1983-04-20 | 450 | 460 | 445 | 460 | 93,000 | 1,728.02 |
| 1983-04-19 | 440 | 454 | 440 | 445 | 87,000 | 1,671.68 |
| 1983-04-18 | 448 | 448 | 440 | 440 | 30,000 | 1,652.89 |
| 1983-04-15 | 444 | 448 | 444 | 448 | 7,000 | 1,682.95 |
| 1983-04-14 | 432 | 442 | 432 | 440 | 18,000 | 1,652.89 |
| 1983-04-13 | 425 | 428 | 425 | 428 | 6,000 | 1,607.81 |
| 1983-04-12 | 422 | 425 | 420 | 425 | 21,000 | 1,596.54 |
| 1983-04-08 | 432 | 432 | 432 | 432 | 3,000 | 1,622.84 |
| 1983-04-07 | 430 | 430 | 420 | 430 | 23,000 | 1,615.33 |
| 1983-04-06 | 432 | 432 | 432 | 432 | 5,000 | 1,622.84 |
| 1983-04-05 | 432 | 432 | 432 | 432 | 8,000 | 1,622.84 |
| 1983-04-04 | 435 | 435 | 434 | 434 | 8,000 | 1,630.35 |
| 1983-04-02 | 432 | 432 | 432 | 432 | 4,000 | 1,622.84 |
| 1983-04-01 | 447 | 447 | 447 | 447 | 10,000 | 1,679.19 |
| 1983-03-31 | 435 | 450 | 435 | 450 | 19,000 | 1,690.46 |
| 1983-03-30 | 432 | 433 | 431 | 431 | 8,000 | 1,619.08 |
| 1983-03-28 | 430 | 430 | 430 | 430 | 22,000 | 1,615.33 |
| 1983-03-25 | 431 | 431 | 430 | 430 | 15,000 | 1,615.33 |
| 1983-03-24 | 426 | 426 | 425 | 426 | 40,000 | 1,600.30 |
| 1983-03-23 | 426 | 430 | 426 | 428 | 26,000 | 1,607.81 |
| 1983-03-22 | 430 | 430 | 430 | 430 | 16,000 | 1,615.33 |
| 1983-03-18 | 431 | 435 | 430 | 435 | 35,000 | 1,634.11 |
| 1983-03-17 | 444 | 444 | 440 | 440 | 26,000 | 1,652.89 |
| 1983-03-16 | 444 | 444 | 430 | 430 | 24,000 | 1,615.33 |
| 1983-03-15 | 446 | 450 | 441 | 445 | 34,000 | 1,671.68 |
| 1983-03-14 | 430 | 440 | 430 | 440 | 30,000 | 1,652.89 |
| 1983-03-12 | 426 | 430 | 426 | 430 | 17,000 | 1,615.33 |
| 1983-03-11 | 430 | 430 | 426 | 426 | 39,000 | 1,600.30 |
| 1983-03-10 | 427 | 435 | 420 | 426 | 63,000 | 1,600.30 |
| 1983-03-09 | 430 | 430 | 425 | 426 | 13,000 | 1,600.30 |
| 1983-03-08 | 429 | 430 | 429 | 430 | 14,000 | 1,615.33 |
| 1983-03-07 | 425 | 425 | 420 | 425 | 14,000 | 1,596.54 |
| 1983-03-05 | 418 | 424 | 418 | 424 | 35,000 | 1,592.79 |
| 1983-03-04 | 419 | 420 | 418 | 418 | 17,000 | 1,570.25 |
| 1983-03-03 | 422 | 422 | 419 | 419 | 22,000 | 1,574 |
| 1983-03-02 | 422 | 422 | 421 | 421 | 2,000 | 1,581.52 |
| 1983-03-01 | 422 | 422 | 421 | 421 | 3,000 | 1,581.52 |
| 1983-02-28 | 420 | 420 | 418 | 420 | 4,000 | 1,577.76 |
| 1983-02-26 | 421 | 422 | 418 | 418 | 9,000 | 1,570.25 |
| 1983-02-25 | 425 | 425 | 420 | 420 | 6,000 | 1,577.76 |
| 1983-02-24 | 425 | 425 | 420 | 420 | 5,000 | 1,577.76 |
| 1983-02-23 | 434 | 434 | 429 | 429 | 4,000 | 1,611.57 |
| 1983-02-22 | 430 | 434 | 430 | 433 | 12,000 | 1,626.60 |
| 1983-02-21 | 418 | 430 | 417 | 424 | 56,000 | 1,592.79 |
| 1983-02-18 | 416 | 416 | 413 | 413 | 15,000 | 1,551.47 |
| 1983-02-17 | 416 | 420 | 416 | 416 | 15,000 | 1,562.73 |
| 1983-02-16 | 416 | 418 | 415 | 418 | 15,000 | 1,570.25 |
| 1983-02-15 | 420 | 420 | 415 | 416 | 7,000 | 1,562.73 |
| 1983-02-14 | 412 | 416 | 412 | 415 | 4,000 | 1,558.98 |
| 1983-02-12 | 409 | 410 | 408 | 410 | 9,000 | 1,540.20 |
| 1983-02-10 | 410 | 410 | 408 | 408 | 18,000 | 1,532.68 |
| 1983-02-09 | 414 | 414 | 408 | 408 | 7,000 | 1,532.68 |
| 1983-02-08 | 410 | 415 | 410 | 411 | 10,000 | 1,543.95 |
| 1983-02-07 | 414 | 414 | 410 | 410 | 24,000 | 1,540.20 |
| 1983-02-05 | 410 | 410 | 410 | 410 | 6,000 | 1,540.20 |
| 1983-02-04 | 415 | 415 | 410 | 410 | 9,000 | 1,540.20 |
| 1983-02-03 | 415 | 415 | 410 | 415 | 25,000 | 1,558.98 |
| 1983-02-02 | 416 | 416 | 415 | 415 | 16,000 | 1,558.98 |
| 1983-02-01 | 415 | 415 | 415 | 415 | 2,000 | 1,558.98 |
| 1983-01-31 | 416 | 419 | 416 | 419 | 2,000 | 1,574 |
| 1983-01-29 | 415 | 420 | 413 | 413 | 7,000 | 1,551.47 |
| 1983-01-28 | 419 | 419 | 413 | 415 | 19,000 | 1,558.98 |
| 1983-01-27 | 418 | 422 | 418 | 420 | 15,000 | 1,577.76 |
| 1983-01-25 | 413 | 413 | 412 | 413 | 8,000 | 1,551.47 |
| 1983-01-24 | 420 | 420 | 412 | 412 | 23,000 | 1,547.71 |
| 1983-01-22 | 423 | 423 | 420 | 420 | 17,000 | 1,577.76 |
| 1983-01-21 | 430 | 430 | 428 | 428 | 24,000 | 1,607.81 |
| 1983-01-20 | 435 | 435 | 425 | 430 | 31,000 | 1,615.33 |
| 1983-01-19 | 431 | 435 | 430 | 431 | 27,000 | 1,619.08 |
| 1983-01-18 | 426 | 426 | 425 | 426 | 9,000 | 1,600.30 |
| 1983-01-17 | 425 | 427 | 425 | 425 | 16,000 | 1,596.54 |
| 1983-01-14 | 437 | 438 | 437 | 438 | 16,000 | 1,645.38 |
| 1983-01-12 | 438 | 438 | 438 | 438 | 3,000 | 1,645.38 |
| 1983-01-11 | 441 | 441 | 439 | 439 | 23,000 | 1,649.14 |
| 1983-01-10 | 440 | 440 | 440 | 440 | 18,000 | 1,652.89 |
| 1983-01-08 | 441 | 441 | 441 | 441 | 10,000 | 1,656.65 |
| 1983-01-07 | 441 | 442 | 441 | 441 | 11,000 | 1,656.65 |
| 1983-01-06 | 441 | 445 | 441 | 445 | 6,000 | 1,671.68 |
| 1983-01-05 | 441 | 442 | 441 | 442 | 29,000 | 1,660.41 |
分割・併合履歴 ： [2014-07-29]1株→0.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
