6973 協栄産業(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 | 842 | 891 | 842 | 868 | 232,000 | 7,587.41 |
| 1983-12-27 | 835 | 840 | 835 | 835 | 234,000 | 7,298.95 |
| 1983-12-26 | 845 | 845 | 825 | 835 | 113,000 | 7,298.95 |
| 1983-12-24 | 840 | 840 | 834 | 840 | 70,000 | 7,342.66 |
| 1983-12-23 | 845 | 845 | 836 | 836 | 110,000 | 7,307.69 |
| 1983-12-22 | 830 | 845 | 830 | 835 | 283,000 | 7,298.95 |
| 1983-12-21 | 820 | 840 | 820 | 830 | 161,000 | 7,255.24 |
| 1983-12-20 | 814 | 831 | 810 | 820 | 114,000 | 7,167.83 |
| 1983-12-19 | 810 | 815 | 800 | 805 | 54,000 | 7,036.71 |
| 1983-12-17 | 845 | 845 | 835 | 835 | 87,000 | 7,298.95 |
| 1983-12-16 | 839 | 839 | 821 | 835 | 159,000 | 7,298.95 |
| 1983-12-15 | 810 | 815 | 810 | 810 | 87,000 | 7,080.42 |
| 1983-12-14 | 810 | 810 | 788 | 793 | 21,000 | 6,931.82 |
| 1983-12-13 | 825 | 825 | 792 | 805 | 55,000 | 7,036.71 |
| 1983-12-12 | 821 | 821 | 818 | 820 | 67,000 | 7,167.83 |
| 1983-12-09 | 850 | 850 | 820 | 820 | 92,000 | 7,167.83 |
| 1983-12-08 | 820 | 855 | 820 | 853 | 142,000 | 7,456.29 |
| 1983-12-07 | 829 | 829 | 815 | 815 | 56,000 | 7,124.13 |
| 1983-12-06 | 869 | 869 | 819 | 819 | 113,000 | 7,159.09 |
| 1983-12-05 | 859 | 860 | 844 | 859 | 119,000 | 7,508.74 |
| 1983-12-03 | 869 | 869 | 840 | 859 | 170,000 | 7,508.74 |
| 1983-12-02 | 810 | 860 | 809 | 860 | 303,000 | 7,517.48 |
| 1983-12-01 | 835 | 835 | 814 | 815 | 75,000 | 7,124.13 |
| 1983-11-30 | 850 | 850 | 820 | 830 | 67,000 | 7,255.24 |
| 1983-11-29 | 840 | 850 | 829 | 849 | 154,000 | 7,421.33 |
| 1983-11-26 | 850 | 890 | 842 | 890 | 389,000 | 7,779.72 |
| 1983-11-25 | 835 | 855 | 819 | 843 | 627,000 | 6,698.98 |
| 1983-11-24 | 808 | 835 | 807 | 825 | 590,000 | 6,555.94 |
| 1983-11-22 | 793 | 806 | 780 | 800 | 267,000 | 6,357.28 |
| 1983-11-21 | 799 | 800 | 776 | 776 | 93,000 | 6,166.56 |
| 1983-11-19 | 799 | 799 | 776 | 798 | 35,000 | 6,341.39 |
| 1983-11-18 | 795 | 805 | 790 | 800 | 123,000 | 6,357.28 |
| 1983-11-17 | 793 | 800 | 775 | 795 | 111,000 | 6,317.55 |
| 1983-11-16 | 797 | 800 | 770 | 774 | 47,000 | 6,150.67 |
| 1983-11-15 | 808 | 808 | 795 | 795 | 162,000 | 6,317.55 |
| 1983-11-14 | 818 | 820 | 808 | 808 | 92,000 | 6,420.85 |
| 1983-11-11 | 790 | 810 | 790 | 809 | 110,000 | 6,428.80 |
| 1983-11-10 | 800 | 800 | 785 | 795 | 89,000 | 6,317.55 |
| 1983-11-09 | 803 | 803 | 790 | 790 | 177,000 | 6,277.81 |
| 1983-11-08 | 810 | 810 | 797 | 806 | 136,000 | 6,404.96 |
| 1983-11-07 | 816 | 816 | 798 | 803 | 151,000 | 6,381.12 |
| 1983-11-05 | 799 | 815 | 795 | 806 | 149,000 | 6,404.96 |
| 1983-11-04 | 796 | 802 | 795 | 800 | 175,000 | 6,357.28 |
| 1983-11-02 | 800 | 804 | 780 | 790 | 258,000 | 6,277.81 |
| 1983-11-01 | 780 | 800 | 775 | 792 | 296,000 | 6,293.71 |
| 1983-10-31 | 728 | 781 | 727 | 759 | 234,000 | 6,031.47 |
| 1983-10-29 | 730 | 730 | 725 | 726 | 43,000 | 5,769.23 |
| 1983-10-28 | 738 | 755 | 721 | 725 | 83,000 | 5,761.28 |
| 1983-10-27 | 725 | 738 | 722 | 738 | 62,000 | 5,864.59 |
| 1983-10-26 | 740 | 740 | 726 | 735 | 42,000 | 5,840.75 |
| 1983-10-25 | 740 | 741 | 735 | 740 | 79,000 | 5,880.48 |
| 1983-10-24 | 751 | 752 | 730 | 740 | 52,000 | 5,880.48 |
| 1983-10-22 | 775 | 780 | 741 | 741 | 56,000 | 5,888.43 |
| 1983-10-21 | 760 | 770 | 740 | 770 | 121,000 | 6,118.88 |
| 1983-10-20 | 779 | 780 | 760 | 768 | 37,000 | 6,102.99 |
| 1983-10-19 | 752 | 789 | 752 | 789 | 44,000 | 6,269.87 |
| 1983-10-18 | 815 | 815 | 785 | 800 | 80,000 | 6,357.28 |
| 1983-10-17 | 800 | 820 | 790 | 815 | 48,000 | 6,476.48 |
| 1983-10-15 | 810 | 810 | 793 | 800 | 57,000 | 6,357.28 |
| 1983-10-14 | 855 | 855 | 790 | 800 | 203,000 | 6,357.28 |
| 1983-10-13 | 870 | 890 | 849 | 860 | 599,000 | 6,834.08 |
| 1983-10-12 | 826 | 870 | 820 | 870 | 440,000 | 6,913.54 |
| 1983-10-11 | 833 | 841 | 820 | 829 | 653,000 | 6,587.73 |
| 1983-10-07 | 808 | 850 | 806 | 826 | 593,000 | 6,563.89 |
| 1983-10-06 | 775 | 810 | 775 | 798 | 392,000 | 6,341.39 |
| 1983-10-05 | 750 | 774 | 739 | 774 | 138,000 | 6,150.67 |
| 1983-10-04 | 776 | 779 | 761 | 770 | 52,000 | 6,118.88 |
| 1983-10-03 | 782 | 782 | 775 | 775 | 76,000 | 6,158.61 |
| 1983-10-01 | 780 | 782 | 761 | 780 | 127,000 | 6,198.35 |
| 1983-09-30 | 782 | 790 | 764 | 778 | 115,000 | 6,182.45 |
| 1983-09-29 | 795 | 800 | 770 | 780 | 209,000 | 6,198.35 |
| 1983-09-28 | 730 | 800 | 730 | 795 | 385,000 | 6,317.55 |
| 1983-09-27 | 720 | 735 | 720 | 730 | 105,000 | 5,801.02 |
| 1983-09-26 | 725 | 730 | 720 | 720 | 76,000 | 5,721.55 |
| 1983-09-24 | 727 | 727 | 721 | 725 | 70,000 | 5,761.28 |
| 1983-09-22 | 729 | 730 | 725 | 725 | 44,000 | 5,761.28 |
| 1983-09-21 | 732 | 732 | 725 | 730 | 51,000 | 5,801.02 |
| 1983-09-20 | 733 | 735 | 725 | 725 | 35,000 | 5,761.28 |
| 1983-09-19 | 740 | 740 | 727 | 735 | 27,000 | 5,840.75 |
| 1983-09-17 | 735 | 743 | 730 | 735 | 38,000 | 5,840.75 |
| 1983-09-16 | 725 | 745 | 725 | 745 | 24,000 | 5,920.22 |
| 1983-09-14 | 740 | 750 | 725 | 725 | 66,000 | 5,761.28 |
| 1983-09-13 | 750 | 753 | 730 | 734 | 64,000 | 5,832.80 |
| 1983-09-12 | 751 | 753 | 749 | 750 | 51,000 | 5,959.95 |
| 1983-09-09 | 773 | 773 | 750 | 750 | 52,000 | 5,959.95 |
| 1983-09-08 | 774 | 775 | 755 | 773 | 129,000 | 6,142.72 |
| 1983-09-07 | 777 | 780 | 755 | 775 | 195,000 | 6,158.61 |
| 1983-09-06 | 781 | 785 | 764 | 767 | 154,000 | 6,095.04 |
| 1983-09-05 | 760 | 780 | 750 | 780 | 200,000 | 6,198.35 |
| 1983-09-03 | 755 | 761 | 749 | 759 | 181,000 | 6,031.47 |
| 1983-09-02 | 726 | 768 | 718 | 761 | 447,000 | 6,047.36 |
| 1983-09-01 | 730 | 731 | 714 | 720 | 202,000 | 5,721.55 |
| 1983-08-31 | 680 | 730 | 680 | 730 | 320,000 | 5,801.02 |
| 1983-08-30 | 675 | 683 | 665 | 680 | 77,000 | 5,403.69 |
| 1983-08-29 | 670 | 679 | 658 | 679 | 58,000 | 5,395.74 |
| 1983-08-27 | 656 | 670 | 656 | 660 | 20,000 | 5,244.76 |
| 1983-08-26 | 679 | 679 | 656 | 656 | 44,000 | 5,212.97 |
| 1983-08-25 | 680 | 680 | 670 | 679 | 61,000 | 5,395.74 |
| 1983-08-24 | 680 | 680 | 671 | 675 | 39,000 | 5,363.95 |
| 1983-08-23 | 671 | 680 | 670 | 675 | 146,000 | 5,363.95 |
| 1983-08-22 | 685 | 685 | 670 | 675 | 35,000 | 5,363.95 |
| 1983-08-20 | 675 | 680 | 670 | 675 | 38,000 | 5,363.95 |
| 1983-08-19 | 681 | 683 | 665 | 675 | 102,000 | 5,363.95 |
| 1983-08-18 | 698 | 699 | 670 | 680 | 260,000 | 5,403.69 |
| 1983-08-17 | 664 | 701 | 650 | 690 | 403,000 | 5,483.15 |
| 1983-08-16 | 620 | 650 | 620 | 650 | 100,000 | 5,165.29 |
| 1983-08-15 | 620 | 620 | 600 | 600 | 38,000 | 4,767.96 |
| 1983-08-12 | 590 | 605 | 585 | 605 | 57,000 | 4,807.69 |
| 1983-08-11 | 600 | 605 | 590 | 590 | 22,000 | 4,688.49 |
| 1983-08-10 | 585 | 605 | 585 | 605 | 39,000 | 4,807.69 |
| 1983-08-09 | 609 | 609 | 595 | 595 | 31,000 | 4,728.23 |
| 1983-08-08 | 610 | 610 | 609 | 609 | 13,000 | 4,839.48 |
| 1983-08-06 | 611 | 614 | 610 | 610 | 24,000 | 4,847.43 |
| 1983-08-05 | 631 | 631 | 611 | 611 | 47,000 | 4,855.37 |
| 1983-08-04 | 626 | 630 | 621 | 621 | 31,000 | 4,934.84 |
| 1983-08-03 | 621 | 635 | 621 | 630 | 18,000 | 5,006.36 |
| 1983-08-02 | 620 | 620 | 611 | 620 | 49,000 | 4,926.89 |
| 1983-08-01 | 630 | 640 | 620 | 620 | 34,000 | 4,926.89 |
| 1983-07-30 | 640 | 645 | 635 | 640 | 70,000 | 5,085.82 |
| 1983-07-29 | 633 | 660 | 625 | 649 | 91,000 | 5,157.34 |
| 1983-07-28 | 658 | 668 | 653 | 653 | 182,000 | 5,189.13 |
| 1983-07-27 | 625 | 661 | 624 | 660 | 276,000 | 5,244.76 |
| 1983-07-26 | 619 | 620 | 611 | 615 | 47,000 | 4,887.16 |
| 1983-07-25 | 620 | 624 | 610 | 616 | 52,000 | 4,895.10 |
| 1983-07-23 | 625 | 630 | 621 | 621 | 56,000 | 4,934.84 |
| 1983-07-22 | 630 | 630 | 616 | 626 | 104,000 | 4,974.57 |
| 1983-07-21 | 630 | 634 | 625 | 630 | 27,000 | 5,006.36 |
| 1983-07-20 | 640 | 640 | 630 | 635 | 70,000 | 5,046.09 |
| 1983-07-19 | 620 | 620 | 615 | 616 | 50,000 | 4,895.10 |
| 1983-07-18 | 627 | 627 | 618 | 618 | 49,000 | 4,911 |
| 1983-07-15 | 626 | 628 | 624 | 627 | 90,000 | 4,982.52 |
| 1983-07-14 | 670 | 680 | 656 | 656 | 138,000 | 5,212.97 |
| 1983-07-13 | 650 | 660 | 626 | 660 | 82,000 | 5,244.76 |
| 1983-07-12 | 622 | 645 | 622 | 645 | 31,000 | 5,125.56 |
| 1983-07-11 | 623 | 630 | 620 | 621 | 26,000 | 4,934.84 |
| 1983-07-09 | 644 | 644 | 633 | 633 | 22,000 | 5,030.20 |
| 1983-07-08 | 645 | 645 | 628 | 633 | 25,000 | 5,030.20 |
| 1983-07-07 | 623 | 623 | 615 | 615 | 42,000 | 4,887.16 |
| 1983-07-06 | 649 | 649 | 620 | 640 | 44,000 | 5,085.82 |
| 1983-07-05 | 647 | 649 | 647 | 649 | 24,000 | 5,157.34 |
| 1983-07-04 | 640 | 650 | 617 | 617 | 35,000 | 4,903.05 |
| 1983-07-02 | 657 | 657 | 640 | 640 | 21,000 | 5,085.82 |
| 1983-07-01 | 640 | 661 | 640 | 660 | 73,000 | 5,244.76 |
| 1983-06-30 | 641 | 641 | 625 | 640 | 37,000 | 5,085.82 |
| 1983-06-29 | 600 | 624 | 590 | 624 | 51,000 | 4,958.68 |
| 1983-06-28 | 620 | 620 | 595 | 601 | 53,000 | 4,775.91 |
| 1983-06-27 | 631 | 631 | 620 | 624 | 49,000 | 4,958.68 |
| 1983-06-25 | 643 | 650 | 625 | 625 | 67,000 | 4,966.62 |
| 1983-06-24 | 635 | 650 | 635 | 643 | 58,000 | 5,109.66 |
| 1983-06-23 | 659 | 660 | 639 | 639 | 78,000 | 5,077.88 |
| 1983-06-22 | 630 | 655 | 625 | 655 | 58,000 | 5,205.02 |
| 1983-06-21 | 646 | 650 | 637 | 637 | 100,000 | 5,061.98 |
| 1983-06-20 | 669 | 669 | 645 | 646 | 60,000 | 5,133.50 |
| 1983-06-17 | 693 | 693 | 660 | 669 | 172,000 | 5,316.27 |
| 1983-06-16 | 659 | 696 | 650 | 684 | 330,000 | 5,435.47 |
| 1983-06-15 | 650 | 659 | 635 | 636 | 94,000 | 5,054.04 |
| 1983-06-14 | 660 | 670 | 630 | 630 | 171,000 | 5,006.36 |
| 1983-06-13 | 665 | 666 | 650 | 650 | 280,000 | 5,165.29 |
| 1983-06-10 | 595 | 621 | 595 | 596 | 205,000 | 4,736.17 |
| 1983-06-09 | 580 | 610 | 580 | 594 | 135,000 | 4,720.28 |
| 1983-06-08 | 610 | 610 | 588 | 588 | 138,000 | 4,672.60 |
| 1983-06-07 | 648 | 649 | 640 | 644 | 34,000 | 5,117.61 |
| 1983-06-06 | 650 | 660 | 620 | 645 | 94,000 | 5,125.56 |
| 1983-06-04 | 640 | 645 | 630 | 642 | 118,000 | 5,101.72 |
| 1983-06-03 | 635 | 645 | 610 | 640 | 133,000 | 5,085.82 |
| 1983-06-02 | 650 | 655 | 624 | 630 | 124,000 | 5,006.36 |
| 1983-06-01 | 658 | 680 | 650 | 660 | 564,000 | 5,244.76 |
| 1983-05-31 | 595 | 618 | 595 | 618 | 355,000 | 4,911 |
| 1983-05-30 | 594 | 596 | 581 | 588 | 109,000 | 4,672.60 |
| 1983-05-28 | 585 | 595 | 585 | 588 | 147,000 | 4,672.60 |
| 1983-05-27 | 552 | 578 | 552 | 578 | 75,000 | 4,593.13 |
| 1983-05-26 | 560 | 580 | 560 | 561 | 78,000 | 4,458.04 |
| 1983-05-25 | 561 | 570 | 559 | 565 | 104,000 | 4,489.83 |
| 1983-05-24 | 593 | 593 | 570 | 580 | 164,000 | 4,609.03 |
| 1983-05-23 | 595 | 595 | 580 | 586 | 116,000 | 4,656.71 |
| 1983-05-20 | 575 | 600 | 559 | 598 | 259,000 | 4,752.07 |
| 1983-05-19 | 600 | 602 | 571 | 580 | 443,000 | 4,609.03 |
| 1983-05-18 | 551 | 592 | 551 | 584 | 963,000 | 4,640.81 |
| 1983-05-17 | 530 | 561 | 520 | 555 | 703,000 | 4,410.36 |
| 1983-05-16 | 520 | 533 | 516 | 529 | 449,000 | 4,203.75 |
| 1983-05-14 | 496 | 519 | 496 | 510 | 245,000 | 4,052.77 |
| 1983-05-13 | 478 | 492 | 478 | 492 | 98,000 | 3,909.73 |
| 1983-05-12 | 480 | 480 | 470 | 473 | 25,000 | 3,758.74 |
| 1983-05-11 | 490 | 491 | 481 | 481 | 128,000 | 3,822.31 |
| 1983-05-10 | 489 | 497 | 486 | 486 | 121,000 | 3,862.05 |
| 1983-05-09 | 500 | 500 | 480 | 487 | 70,000 | 3,869.99 |
| 1983-05-07 | 514 | 514 | 485 | 485 | 109,000 | 3,854.10 |
| 1983-05-06 | 520 | 523 | 500 | 508 | 625,000 | 4,036.87 |
| 1983-05-04 | 460 | 510 | 460 | 508 | 681,000 | 4,036.87 |
| 1983-05-02 | 460 | 464 | 450 | 450 | 151,000 | 3,575.97 |
| 1983-04-30 | 460 | 460 | 450 | 457 | 139,000 | 3,631.60 |
| 1983-04-28 | 445 | 445 | 435 | 435 | 107,000 | 3,456.77 |
| 1983-04-27 | 441 | 445 | 440 | 445 | 49,000 | 3,536.24 |
| 1983-04-26 | 435 | 440 | 430 | 440 | 17,000 | 3,496.50 |
| 1983-04-25 | 436 | 440 | 431 | 431 | 45,000 | 3,424.98 |
| 1983-04-23 | 438 | 440 | 435 | 435 | 15,000 | 3,456.77 |
| 1983-04-22 | 449 | 449 | 433 | 435 | 50,000 | 3,456.77 |
| 1983-04-21 | 460 | 460 | 440 | 449 | 109,000 | 3,568.02 |
| 1983-04-20 | 437 | 462 | 437 | 450 | 304,000 | 3,575.97 |
| 1983-04-19 | 440 | 446 | 435 | 436 | 117,000 | 3,464.72 |
| 1983-04-18 | 440 | 440 | 431 | 431 | 37,000 | 3,424.98 |
| 1983-04-15 | 449 | 450 | 430 | 440 | 150,000 | 3,496.50 |
| 1983-04-14 | 424 | 450 | 424 | 449 | 200,000 | 3,568.02 |
| 1983-04-13 | 425 | 427 | 421 | 421 | 59,000 | 3,345.52 |
| 1983-04-12 | 424 | 426 | 421 | 421 | 29,000 | 3,345.52 |
| 1983-04-11 | 421 | 421 | 414 | 414 | 28,000 | 3,289.89 |
| 1983-04-09 | 416 | 420 | 416 | 420 | 28,000 | 3,337.57 |
| 1983-04-08 | 424 | 430 | 420 | 421 | 152,000 | 3,345.52 |
| 1983-04-07 | 415 | 429 | 413 | 429 | 105,000 | 3,409.09 |
| 1983-04-06 | 395 | 405 | 394 | 405 | 59,000 | 3,218.37 |
| 1983-04-05 | 391 | 395 | 390 | 390 | 30,000 | 3,099.17 |
| 1983-04-04 | 400 | 400 | 395 | 395 | 30,000 | 3,138.91 |
| 1983-04-02 | 400 | 402 | 398 | 398 | 25,000 | 3,162.75 |
| 1983-04-01 | 402 | 402 | 400 | 402 | 31,000 | 3,194.53 |
| 1983-03-31 | 401 | 403 | 400 | 400 | 26,000 | 3,178.64 |
| 1983-03-30 | 403 | 403 | 400 | 400 | 8,000 | 3,178.64 |
| 1983-03-29 | 403 | 403 | 400 | 400 | 9,000 | 3,178.64 |
| 1983-03-28 | 401 | 403 | 400 | 400 | 8,000 | 3,178.64 |
| 1983-03-26 | 405 | 405 | 400 | 400 | 9,000 | 3,178.64 |
| 1983-03-25 | 402 | 402 | 400 | 400 | 19,000 | 3,178.64 |
| 1983-03-24 | 405 | 405 | 401 | 401 | 36,000 | 3,186.59 |
| 1983-03-23 | 405 | 406 | 405 | 406 | 19,000 | 3,226.32 |
| 1983-03-22 | 406 | 406 | 405 | 405 | 7,000 | 3,218.37 |
| 1983-03-18 | 405 | 405 | 400 | 400 | 27,000 | 3,178.64 |
| 1983-03-17 | 410 | 415 | 400 | 403 | 37,000 | 3,202.48 |
| 1983-03-16 | 402 | 415 | 402 | 415 | 9,000 | 3,297.84 |
| 1983-03-15 | 405 | 405 | 400 | 405 | 34,000 | 3,218.37 |
| 1983-03-14 | 405 | 405 | 400 | 400 | 12,000 | 3,178.64 |
| 1983-03-12 | 410 | 411 | 405 | 405 | 25,000 | 3,218.37 |
| 1983-03-11 | 430 | 430 | 410 | 410 | 43,000 | 3,258.11 |
| 1983-03-10 | 418 | 430 | 414 | 430 | 113,000 | 3,417.04 |
| 1983-03-09 | 415 | 420 | 406 | 418 | 31,000 | 3,321.68 |
| 1983-03-08 | 410 | 420 | 408 | 419 | 26,000 | 3,329.62 |
| 1983-03-07 | 401 | 410 | 401 | 410 | 14,000 | 3,258.11 |
| 1983-03-05 | 419 | 419 | 396 | 396 | 29,000 | 3,146.85 |
| 1983-03-04 | 410 | 411 | 410 | 411 | 25,000 | 3,266.05 |
| 1983-03-03 | 430 | 430 | 412 | 420 | 73,000 | 3,337.57 |
| 1983-03-02 | 400 | 425 | 400 | 425 | 79,000 | 3,377.30 |
| 1983-03-01 | 391 | 397 | 391 | 397 | 30,000 | 3,154.80 |
| 1983-02-28 | 396 | 396 | 391 | 391 | 20,000 | 3,107.12 |
| 1983-02-26 | 392 | 392 | 391 | 391 | 20,000 | 3,107.12 |
| 1983-02-25 | 398 | 402 | 390 | 390 | 38,000 | 3,099.17 |
| 1983-02-24 | 391 | 399 | 391 | 394 | 29,000 | 3,130.96 |
| 1983-02-23 | 410 | 415 | 410 | 415 | 6,000 | 3,297.84 |
| 1983-02-22 | 382 | 413 | 382 | 411 | 80,000 | 3,266.05 |
| 1983-02-21 | 394 | 398 | 385 | 390 | 18,000 | 3,099.17 |
| 1983-02-18 | 382 | 397 | 382 | 395 | 36,000 | 3,138.91 |
| 1983-02-17 | 385 | 385 | 381 | 381 | 10,000 | 3,027.65 |
| 1983-02-16 | 393 | 393 | 385 | 385 | 15,000 | 3,059.44 |
| 1983-02-15 | 386 | 394 | 385 | 394 | 22,000 | 3,130.96 |
| 1983-02-14 | 390 | 390 | 381 | 385 | 23,000 | 3,059.44 |
| 1983-02-12 | 395 | 395 | 389 | 390 | 37,000 | 3,099.17 |
| 1983-02-10 | 410 | 410 | 400 | 400 | 34,000 | 3,178.64 |
| 1983-02-09 | 431 | 432 | 423 | 428 | 34,000 | 3,401.14 |
| 1983-02-08 | 451 | 460 | 430 | 430 | 276,000 | 3,417.04 |
| 1983-02-07 | 439 | 450 | 430 | 450 | 350,000 | 3,575.97 |
| 1983-02-05 | 413 | 444 | 413 | 444 | 283,000 | 3,528.29 |
| 1983-02-04 | 397 | 415 | 397 | 410 | 211,000 | 3,258.11 |
| 1983-02-03 | 404 | 405 | 391 | 400 | 47,000 | 3,178.64 |
| 1983-02-02 | 409 | 410 | 400 | 401 | 34,000 | 3,186.59 |
| 1983-02-01 | 402 | 405 | 400 | 404 | 110,000 | 3,210.43 |
| 1983-01-31 | 385 | 390 | 384 | 387 | 44,000 | 3,075.33 |
| 1983-01-29 | 375 | 375 | 370 | 370 | 10,000 | 2,940.24 |
| 1983-01-28 | 374 | 382 | 374 | 375 | 15,000 | 2,979.97 |
| 1983-01-27 | 365 | 371 | 365 | 371 | 20,000 | 2,948.19 |
| 1983-01-26 | 360 | 360 | 360 | 360 | 6,000 | 2,860.78 |
| 1983-01-25 | 345 | 345 | 340 | 340 | 28,000 | 2,701.84 |
| 1983-01-24 | 350 | 351 | 346 | 346 | 17,000 | 2,749.52 |
| 1983-01-21 | 355 | 355 | 350 | 350 | 25,000 | 2,781.31 |
| 1983-01-20 | 350 | 350 | 350 | 350 | 14,000 | 2,781.31 |
| 1983-01-19 | 343 | 344 | 343 | 344 | 7,000 | 2,733.63 |
| 1983-01-18 | 349 | 349 | 342 | 342 | 16,000 | 2,717.74 |
| 1983-01-17 | 346 | 349 | 344 | 345 | 18,000 | 2,741.58 |
| 1983-01-14 | 347 | 350 | 345 | 350 | 12,000 | 2,781.31 |
| 1983-01-13 | 349 | 351 | 341 | 350 | 12,000 | 2,781.31 |
| 1983-01-12 | 351 | 351 | 345 | 349 | 20,000 | 2,773.36 |
| 1983-01-11 | 351 | 351 | 350 | 351 | 23,000 | 2,789.26 |
| 1983-01-10 | 360 | 360 | 353 | 353 | 23,000 | 2,805.15 |
| 1983-01-08 | 360 | 360 | 360 | 360 | 4,000 | 2,860.78 |
| 1983-01-07 | 361 | 362 | 360 | 360 | 8,000 | 2,860.78 |
| 1983-01-06 | 360 | 370 | 360 | 360 | 12,000 | 2,860.78 |
| 1983-01-05 | 353 | 360 | 350 | 360 | 25,000 | 2,860.78 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.04株 [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
