7769 リズム(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 | 501 | 507 | 501 | 501 | 123,000 | 4,140.50 |
1983-12-27 | 507 | 509 | 498 | 501 | 177,000 | 4,140.50 |
1983-12-26 | 495 | 509 | 495 | 505 | 196,000 | 4,173.55 |
1983-12-24 | 496 | 500 | 495 | 495 | 270,000 | 4,090.91 |
1983-12-23 | 515 | 515 | 498 | 498 | 434,000 | 4,115.70 |
1983-12-22 | 516 | 516 | 506 | 510 | 243,000 | 4,214.88 |
1983-12-21 | 516 | 522 | 505 | 506 | 470,000 | 4,181.82 |
1983-12-20 | 514 | 524 | 514 | 515 | 491,000 | 4,256.20 |
1983-12-19 | 511 | 511 | 491 | 505 | 604,000 | 4,173.55 |
1983-12-17 | 520 | 523 | 515 | 520 | 602,000 | 4,297.52 |
1983-12-16 | 511 | 525 | 511 | 515 | 875,000 | 4,256.20 |
1983-12-15 | 508 | 519 | 505 | 512 | 696,000 | 4,231.40 |
1983-12-14 | 480 | 508 | 480 | 496 | 365,000 | 4,099.17 |
1983-12-13 | 475 | 485 | 471 | 485 | 245,000 | 4,008.26 |
1983-12-12 | 480 | 485 | 470 | 475 | 237,000 | 3,925.62 |
1983-12-09 | 485 | 487 | 481 | 486 | 222,000 | 4,016.53 |
1983-12-08 | 487 | 495 | 487 | 488 | 206,000 | 4,033.06 |
1983-12-07 | 500 | 506 | 488 | 490 | 171,000 | 4,049.59 |
1983-12-06 | 500 | 508 | 500 | 501 | 146,000 | 4,140.50 |
1983-12-05 | 511 | 519 | 493 | 496 | 257,000 | 4,099.17 |
1983-12-03 | 506 | 514 | 505 | 514 | 136,000 | 4,247.93 |
1983-12-02 | 506 | 527 | 506 | 506 | 468,000 | 4,181.82 |
1983-12-01 | 499 | 525 | 498 | 525 | 979,000 | 4,338.84 |
1983-11-30 | 477 | 495 | 477 | 490 | 302,000 | 4,049.59 |
1983-11-29 | 460 | 475 | 456 | 462 | 314,000 | 3,818.18 |
1983-11-28 | 480 | 483 | 460 | 461 | 454,000 | 3,809.92 |
1983-11-26 | 481 | 495 | 477 | 480 | 110,000 | 3,966.94 |
1983-11-25 | 485 | 490 | 475 | 476 | 110,000 | 3,933.88 |
1983-11-24 | 491 | 498 | 485 | 490 | 189,000 | 4,049.59 |
1983-11-22 | 496 | 503 | 491 | 491 | 169,000 | 4,057.85 |
1983-11-21 | 510 | 510 | 490 | 495 | 110,000 | 4,090.91 |
1983-11-19 | 504 | 513 | 503 | 504 | 173,000 | 4,165.29 |
1983-11-18 | 505 | 519 | 504 | 506 | 167,000 | 4,181.82 |
1983-11-17 | 525 | 529 | 515 | 515 | 202,000 | 4,256.20 |
1983-11-16 | 513 | 515 | 503 | 515 | 240,000 | 4,256.20 |
1983-11-15 | 513 | 520 | 500 | 503 | 370,000 | 4,157.02 |
1983-11-14 | 521 | 530 | 510 | 511 | 460,000 | 4,223.14 |
1983-11-11 | 510 | 530 | 508 | 520 | 588,000 | 4,297.52 |
1983-11-10 | 495 | 508 | 495 | 508 | 501,000 | 4,198.35 |
1983-11-09 | 496 | 499 | 495 | 495 | 295,000 | 4,090.91 |
1983-11-08 | 485 | 505 | 485 | 491 | 322,000 | 4,057.85 |
1983-11-07 | 478 | 485 | 478 | 480 | 156,000 | 3,966.94 |
1983-11-05 | 471 | 485 | 471 | 478 | 265,000 | 3,950.41 |
1983-11-04 | 485 | 490 | 469 | 478 | 396,000 | 3,950.41 |
1983-11-02 | 490 | 495 | 480 | 490 | 520,000 | 4,049.59 |
1983-11-01 | 515 | 522 | 505 | 505 | 513,000 | 4,173.55 |
1983-10-31 | 516 | 525 | 515 | 516 | 291,000 | 4,264.46 |
1983-10-29 | 515 | 525 | 512 | 516 | 155,000 | 4,264.46 |
1983-10-28 | 529 | 533 | 512 | 512 | 480,000 | 4,231.40 |
1983-10-27 | 530 | 540 | 520 | 535 | 191,000 | 4,421.49 |
1983-10-26 | 520 | 530 | 520 | 525 | 213,000 | 4,338.84 |
1983-10-25 | 521 | 530 | 516 | 530 | 338,000 | 4,380.17 |
1983-10-24 | 536 | 540 | 521 | 523 | 290,000 | 4,322.31 |
1983-10-22 | 550 | 560 | 536 | 536 | 483,000 | 4,429.75 |
1983-10-21 | 550 | 560 | 546 | 547 | 334,000 | 4,520.66 |
1983-10-20 | 559 | 559 | 550 | 559 | 301,000 | 4,619.83 |
1983-10-19 | 555 | 555 | 545 | 549 | 557,000 | 4,537.19 |
1983-10-18 | 570 | 580 | 550 | 550 | 759,000 | 4,545.45 |
1983-10-17 | 580 | 590 | 565 | 565 | 296,000 | 4,669.42 |
1983-10-15 | 575 | 590 | 573 | 588 | 395,000 | 4,859.50 |
1983-10-14 | 606 | 613 | 576 | 580 | 1,193,000 | 4,793.39 |
1983-10-13 | 618 | 623 | 600 | 601 | 2,359,000 | 4,966.94 |
1983-10-12 | 571 | 615 | 571 | 615 | 2,244,000 | 5,082.64 |
1983-10-11 | 583 | 583 | 571 | 580 | 280,000 | 4,793.39 |
1983-10-07 | 602 | 608 | 579 | 590 | 837,000 | 4,876.03 |
1983-10-06 | 598 | 615 | 593 | 596 | 2,166,000 | 4,925.62 |
1983-10-05 | 571 | 600 | 565 | 590 | 792,000 | 4,876.03 |
1983-10-04 | 569 | 574 | 561 | 561 | 283,000 | 4,636.36 |
1983-10-03 | 580 | 590 | 567 | 569 | 182,000 | 4,702.48 |
1983-10-01 | 583 | 592 | 575 | 590 | 722,000 | 4,876.03 |
1983-09-30 | 595 | 620 | 584 | 593 | 3,434,999 | 4,900.83 |
1983-09-29 | 564 | 595 | 559 | 584 | 1,875,000 | 4,826.45 |
1983-09-28 | 546 | 555 | 536 | 554 | 671,000 | 4,578.51 |
1983-09-27 | 541 | 560 | 533 | 536 | 1,245,000 | 4,429.75 |
1983-09-26 | 550 | 560 | 536 | 545 | 659,000 | 4,504.13 |
1983-09-24 | 570 | 577 | 556 | 560 | 603,000 | 4,628.10 |
1983-09-22 | 538 | 580 | 536 | 580 | 1,538,000 | 4,793.39 |
1983-09-21 | 550 | 553 | 541 | 541 | 406,000 | 4,471.07 |
1983-09-20 | 541 | 554 | 539 | 540 | 610,000 | 4,462.81 |
1983-09-19 | 566 | 571 | 537 | 538 | 496,000 | 4,446.28 |
1983-09-17 | 590 | 590 | 571 | 571 | 451,000 | 4,719.01 |
1983-09-16 | 593 | 593 | 579 | 593 | 949,000 | 4,900.83 |
1983-09-14 | 580 | 607 | 580 | 606 | 2,240,000 | 5,008.26 |
1983-09-13 | 602 | 610 | 591 | 600 | 1,199,000 | 4,958.68 |
1983-09-12 | 576 | 608 | 576 | 605 | 1,248,000 | 5,000 |
1983-09-09 | 581 | 590 | 564 | 575 | 1,480,000 | 4,752.07 |
1983-09-08 | 620 | 620 | 581 | 582 | 1,232,000 | 4,809.92 |
1983-09-07 | 585 | 617 | 585 | 617 | 1,963,000 | 5,099.17 |
1983-09-06 | 615 | 617 | 581 | 595 | 2,005,000 | 4,917.36 |
1983-09-05 | 639 | 639 | 615 | 617 | 2,253,000 | 5,099.17 |
1983-09-03 | 650 | 660 | 637 | 643 | 2,570,999 | 5,314.05 |
1983-09-02 | 650 | 669 | 635 | 652 | 9,091,998 | 5,388.43 |
1983-09-01 | 635 | 664 | 622 | 652 | 14,045,997 | 5,388.43 |
1983-08-31 | 635 | 654 | 630 | 631 | 11,286,998 | 5,214.88 |
1983-08-30 | 634 | 637 | 616 | 635 | 10,618,998 | 5,247.93 |
1983-08-29 | 590 | 629 | 580 | 597 | 12,942,997 | 4,933.88 |
1983-08-27 | 571 | 571 | 556 | 570 | 1,303,000 | 4,710.74 |
1983-08-26 | 593 | 605 | 560 | 561 | 5,104,999 | 4,636.36 |
1983-08-25 | 565 | 595 | 555 | 594 | 6,704,999 | 4,909.09 |
1983-08-24 | 580 | 594 | 560 | 585 | 5,989,999 | 4,834.71 |
1983-08-23 | 580 | 615 | 574 | 595 | 15,779,997 | 4,917.36 |
1983-08-22 | 541 | 620 | 532 | 595 | 11,102,998 | 4,917.36 |
1983-08-20 | 522 | 544 | 515 | 531 | 5,109,999 | 4,388.43 |
1983-08-19 | 476 | 549 | 465 | 522 | 10,625,998 | 4,314.05 |
1983-08-18 | 438 | 472 | 435 | 472 | 5,545,999 | 3,900.83 |
1983-08-17 | 420 | 435 | 416 | 435 | 948,000 | 3,595.04 |
1983-08-16 | 420 | 422 | 411 | 414 | 264,000 | 3,421.49 |
1983-08-15 | 425 | 425 | 410 | 410 | 227,000 | 3,388.43 |
1983-08-12 | 430 | 430 | 420 | 420 | 680,000 | 3,471.07 |
1983-08-11 | 425 | 430 | 412 | 417 | 419,000 | 3,446.28 |
1983-08-10 | 440 | 446 | 426 | 430 | 3,251,999 | 3,553.72 |
1983-08-09 | 414 | 445 | 410 | 435 | 5,151,999 | 3,595.04 |
1983-08-08 | 410 | 414 | 401 | 408 | 340,000 | 3,371.90 |
1983-08-06 | 396 | 415 | 396 | 410 | 604,000 | 3,388.43 |
1983-08-05 | 396 | 400 | 383 | 400 | 266,000 | 3,305.79 |
1983-08-04 | 394 | 398 | 388 | 398 | 297,000 | 3,289.26 |
1983-08-03 | 392 | 396 | 387 | 387 | 190,000 | 3,198.35 |
1983-08-02 | 398 | 402 | 395 | 397 | 181,000 | 3,280.99 |
1983-08-01 | 403 | 405 | 398 | 400 | 289,000 | 3,305.79 |
1983-07-30 | 405 | 405 | 395 | 398 | 287,000 | 3,289.26 |
1983-07-29 | 400 | 410 | 393 | 410 | 302,000 | 3,388.43 |
1983-07-28 | 392 | 404 | 390 | 393 | 204,000 | 3,247.93 |
1983-07-27 | 400 | 400 | 385 | 397 | 419,000 | 3,280.99 |
1983-07-26 | 395 | 399 | 388 | 388 | 268,000 | 3,206.61 |
1983-07-25 | 405 | 407 | 395 | 400 | 260,000 | 3,305.79 |
1983-07-23 | 403 | 410 | 402 | 405 | 268,000 | 3,347.11 |
1983-07-22 | 411 | 412 | 407 | 410 | 736,000 | 3,388.43 |
1983-07-21 | 416 | 417 | 407 | 407 | 506,000 | 3,363.64 |
1983-07-20 | 419 | 419 | 407 | 414 | 720,000 | 3,421.49 |
1983-07-19 | 420 | 420 | 404 | 412 | 618,000 | 3,404.96 |
1983-07-18 | 418 | 420 | 411 | 420 | 1,249,000 | 3,471.07 |
1983-07-15 | 420 | 422 | 411 | 411 | 2,688,999 | 3,396.69 |
1983-07-14 | 400 | 418 | 399 | 413 | 2,439,000 | 3,413.22 |
1983-07-13 | 399 | 400 | 394 | 400 | 687,000 | 3,305.79 |
1983-07-12 | 405 | 412 | 398 | 402 | 1,940,000 | 3,322.31 |
1983-07-11 | 395 | 405 | 395 | 398 | 1,178,000 | 3,289.26 |
1983-07-09 | 399 | 399 | 389 | 395 | 656,000 | 3,264.46 |
1983-07-08 | 398 | 409 | 392 | 400 | 5,993,999 | 3,305.79 |
1983-07-07 | 385 | 398 | 381 | 389 | 3,106,999 | 3,214.88 |
1983-07-06 | 365 | 391 | 364 | 380 | 2,277,000 | 3,140.50 |
1983-07-05 | 360 | 367 | 360 | 361 | 212,000 | 2,983.47 |
1983-07-04 | 372 | 372 | 360 | 360 | 461,000 | 2,975.21 |
1983-07-02 | 378 | 378 | 368 | 373 | 579,000 | 3,082.64 |
1983-07-01 | 389 | 389 | 375 | 379 | 1,863,000 | 3,132.23 |
1983-06-30 | 368 | 389 | 367 | 389 | 2,540,999 | 3,214.88 |
1983-06-29 | 365 | 365 | 356 | 365 | 460,000 | 3,016.53 |
1983-06-28 | 375 | 375 | 365 | 365 | 1,368,000 | 3,016.53 |
1983-06-27 | 365 | 378 | 365 | 373 | 2,177,000 | 3,082.64 |
1983-06-25 | 350 | 365 | 350 | 365 | 843,000 | 3,016.53 |
1983-06-24 | 351 | 354 | 345 | 347 | 320,000 | 2,867.77 |
1983-06-23 | 354 | 355 | 345 | 345 | 304,000 | 2,851.24 |
1983-06-22 | 358 | 363 | 353 | 355 | 555,000 | 2,933.88 |
1983-06-21 | 360 | 360 | 351 | 351 | 418,000 | 2,900.83 |
1983-06-20 | 370 | 370 | 355 | 356 | 856,000 | 2,942.15 |
1983-06-17 | 358 | 367 | 349 | 367 | 3,428,999 | 3,033.06 |
1983-06-16 | 330 | 359 | 330 | 353 | 3,368,999 | 2,917.36 |
1983-06-15 | 326 | 330 | 323 | 327 | 209,000 | 2,702.48 |
1983-06-14 | 330 | 330 | 325 | 330 | 158,000 | 2,727.27 |
1983-06-13 | 333 | 334 | 325 | 330 | 149,000 | 2,727.27 |
1983-06-11 | 324 | 334 | 324 | 330 | 195,000 | 2,727.27 |
1983-06-10 | 314 | 324 | 310 | 324 | 99,000 | 2,677.69 |
1983-06-09 | 315 | 320 | 313 | 315 | 27,000 | 2,603.31 |
1983-06-08 | 315 | 315 | 313 | 315 | 34,000 | 2,603.31 |
1983-06-07 | 320 | 320 | 317 | 317 | 74,000 | 2,619.83 |
1983-06-06 | 329 | 329 | 320 | 320 | 77,000 | 2,644.63 |
1983-06-04 | 327 | 329 | 327 | 329 | 57,000 | 2,719.01 |
1983-06-03 | 325 | 326 | 320 | 322 | 116,000 | 2,661.16 |
1983-06-02 | 320 | 326 | 313 | 313 | 80,000 | 2,586.78 |
1983-06-01 | 326 | 326 | 317 | 317 | 152,000 | 2,619.83 |
1983-05-31 | 332 | 332 | 321 | 330 | 180,000 | 2,727.27 |
1983-05-30 | 330 | 334 | 327 | 330 | 152,000 | 2,727.27 |
1983-05-28 | 335 | 335 | 325 | 332 | 386,000 | 2,743.80 |
1983-05-27 | 317 | 335 | 317 | 333 | 447,000 | 2,752.07 |
1983-05-26 | 309 | 318 | 307 | 315 | 201,000 | 2,603.31 |
1983-05-25 | 311 | 311 | 306 | 308 | 39,000 | 2,545.45 |
1983-05-24 | 310 | 310 | 306 | 306 | 99,000 | 2,528.93 |
1983-05-23 | 315 | 318 | 311 | 311 | 47,000 | 2,570.25 |
1983-05-20 | 318 | 320 | 316 | 316 | 63,000 | 2,611.57 |
1983-05-19 | 320 | 320 | 317 | 319 | 82,000 | 2,636.36 |
1983-05-18 | 320 | 325 | 317 | 317 | 79,000 | 2,619.83 |
1983-05-17 | 318 | 321 | 316 | 320 | 81,000 | 2,644.63 |
1983-05-16 | 322 | 322 | 317 | 320 | 62,000 | 2,644.63 |
1983-05-14 | 321 | 322 | 321 | 321 | 57,000 | 2,652.89 |
1983-05-13 | 320 | 321 | 318 | 321 | 54,000 | 2,652.89 |
1983-05-12 | 325 | 329 | 318 | 318 | 311,000 | 2,628.10 |
1983-05-11 | 334 | 337 | 315 | 325 | 260,000 | 2,685.95 |
1983-05-10 | 340 | 347 | 330 | 330 | 864,000 | 2,727.27 |
1983-05-09 | 330 | 335 | 325 | 335 | 369,000 | 2,768.59 |
1983-05-07 | 319 | 330 | 318 | 330 | 73,000 | 2,727.27 |
1983-05-06 | 326 | 329 | 318 | 318 | 86,000 | 2,628.10 |
1983-05-04 | 325 | 329 | 320 | 329 | 147,000 | 2,719.01 |
1983-05-02 | 330 | 332 | 324 | 329 | 130,000 | 2,719.01 |
1983-04-30 | 335 | 335 | 328 | 330 | 157,000 | 2,727.27 |
1983-04-28 | 334 | 335 | 330 | 332 | 360,000 | 2,743.80 |
1983-04-27 | 335 | 335 | 327 | 333 | 341,000 | 2,752.07 |
1983-04-26 | 328 | 330 | 325 | 330 | 238,000 | 2,727.27 |
1983-04-25 | 328 | 330 | 325 | 326 | 172,000 | 2,694.21 |
1983-04-23 | 333 | 333 | 325 | 325 | 207,000 | 2,685.95 |
1983-04-22 | 339 | 339 | 327 | 327 | 539,000 | 2,702.48 |
1983-04-21 | 340 | 343 | 332 | 337 | 1,488,000 | 2,785.12 |
1983-04-20 | 320 | 337 | 319 | 333 | 2,552,999 | 2,752.07 |
1983-04-19 | 319 | 319 | 312 | 317 | 286,000 | 2,619.83 |
1983-04-18 | 317 | 317 | 308 | 317 | 219,000 | 2,619.83 |
1983-04-15 | 309 | 317 | 305 | 317 | 262,000 | 2,619.83 |
1983-04-14 | 306 | 310 | 305 | 305 | 185,000 | 2,520.66 |
1983-04-13 | 307 | 310 | 301 | 309 | 100,000 | 2,553.72 |
1983-04-12 | 305 | 305 | 299 | 305 | 85,000 | 2,520.66 |
1983-04-11 | 301 | 312 | 301 | 307 | 112,000 | 2,537.19 |
1983-04-09 | 299 | 308 | 299 | 307 | 84,000 | 2,537.19 |
1983-04-08 | 305 | 307 | 301 | 301 | 136,000 | 2,487.60 |
1983-04-07 | 311 | 311 | 305 | 305 | 99,000 | 2,520.66 |
1983-04-06 | 307 | 310 | 301 | 310 | 170,000 | 2,561.98 |
1983-04-05 | 318 | 318 | 306 | 308 | 283,000 | 2,545.45 |
1983-04-04 | 314 | 319 | 311 | 311 | 762,000 | 2,570.25 |
1983-04-02 | 305 | 310 | 304 | 309 | 43,000 | 2,553.72 |
1983-04-01 | 306 | 314 | 300 | 300 | 361,000 | 2,479.34 |
1983-03-31 | 299 | 311 | 297 | 305 | 276,000 | 2,520.66 |
1983-03-30 | 298 | 305 | 298 | 299 | 75,000 | 2,471.07 |
1983-03-29 | 292 | 297 | 292 | 297 | 23,000 | 2,454.55 |
1983-03-28 | 293 | 293 | 286 | 292 | 70,000 | 2,413.22 |
1983-03-26 | 291 | 291 | 288 | 290 | 34,000 | 2,396.69 |
1983-03-25 | 290 | 290 | 285 | 286 | 148,000 | 2,363.64 |
1983-03-24 | 291 | 295 | 291 | 293 | 186,000 | 2,421.49 |
1983-03-23 | 296 | 296 | 291 | 292 | 180,000 | 2,413.22 |
1983-03-22 | 303 | 308 | 294 | 294 | 169,000 | 2,429.75 |
1983-03-18 | 294 | 295 | 290 | 293 | 113,000 | 2,421.49 |
1983-03-17 | 302 | 303 | 294 | 294 | 170,000 | 2,429.75 |
1983-03-16 | 310 | 310 | 300 | 303 | 171,000 | 2,504.13 |
1983-03-15 | 316 | 317 | 301 | 310 | 326,000 | 2,561.98 |
1983-03-14 | 319 | 319 | 310 | 317 | 295,000 | 2,619.83 |
1983-03-12 | 324 | 324 | 311 | 320 | 584,000 | 2,644.63 |
1983-03-11 | 300 | 324 | 299 | 320 | 2,337,000 | 2,644.63 |
1983-03-10 | 297 | 301 | 295 | 300 | 248,000 | 2,479.34 |
1983-03-09 | 298 | 298 | 287 | 295 | 299,000 | 2,438.02 |
1983-03-08 | 305 | 308 | 290 | 293 | 794,000 | 2,421.49 |
1983-03-07 | 289 | 305 | 284 | 302 | 725,000 | 2,495.87 |
1983-03-05 | 276 | 289 | 276 | 289 | 237,000 | 2,388.43 |
1983-03-04 | 265 | 276 | 264 | 267 | 97,000 | 2,206.61 |
1983-03-03 | 261 | 266 | 261 | 266 | 119,000 | 2,198.35 |
1983-03-02 | 270 | 270 | 263 | 263 | 216,000 | 2,173.55 |
1983-03-01 | 270 | 274 | 268 | 269 | 98,000 | 2,223.14 |
1983-02-28 | 273 | 274 | 273 | 274 | 21,000 | 2,264.46 |
1983-02-26 | 272 | 280 | 270 | 272 | 58,000 | 2,247.93 |
1983-02-25 | 275 | 275 | 272 | 272 | 100,000 | 2,247.93 |
1983-02-24 | 270 | 278 | 270 | 270 | 141,000 | 2,231.41 |
1983-02-23 | 270 | 271 | 268 | 268 | 120,000 | 2,214.88 |
1983-02-22 | 275 | 275 | 271 | 273 | 184,000 | 2,256.20 |
1983-02-21 | 285 | 285 | 275 | 280 | 122,000 | 2,314.05 |
1983-02-18 | 285 | 287 | 273 | 280 | 191,000 | 2,314.05 |
1983-02-17 | 286 | 288 | 286 | 287 | 71,000 | 2,371.90 |
1983-02-16 | 297 | 297 | 285 | 286 | 126,000 | 2,363.64 |
1983-02-15 | 299 | 300 | 292 | 292 | 191,000 | 2,413.22 |
1983-02-14 | 305 | 306 | 295 | 296 | 154,000 | 2,446.28 |
1983-02-12 | 315 | 315 | 301 | 305 | 245,000 | 2,520.66 |
1983-02-10 | 295 | 324 | 291 | 316 | 1,120,000 | 2,611.57 |
1983-02-09 | 302 | 302 | 292 | 292 | 309,000 | 2,413.22 |
1983-02-08 | 307 | 310 | 295 | 298 | 471,000 | 2,462.81 |
1983-02-07 | 320 | 323 | 311 | 312 | 569,000 | 2,578.51 |
1983-02-05 | 329 | 332 | 316 | 316 | 1,865,000 | 2,611.57 |
1983-02-04 | 296 | 325 | 296 | 323 | 2,669,999 | 2,669.42 |
1983-02-03 | 295 | 298 | 283 | 296 | 762,000 | 2,446.28 |
1983-02-02 | 311 | 311 | 290 | 304 | 691,000 | 2,512.40 |
1983-02-01 | 318 | 325 | 303 | 313 | 2,702,999 | 2,586.78 |
1983-01-31 | 300 | 318 | 290 | 315 | 3,714,999 | 2,603.31 |
1983-01-29 | 285 | 295 | 276 | 295 | 2,127,000 | 2,438.02 |
1983-01-28 | 241 | 288 | 241 | 288 | 1,305,000 | 2,380.17 |
1983-01-27 | 234 | 245 | 234 | 240 | 125,000 | 1,983.47 |
1983-01-26 | 234 | 238 | 233 | 233 | 12,000 | 1,925.62 |
1983-01-25 | 232 | 233 | 230 | 233 | 46,000 | 1,925.62 |
1983-01-24 | 236 | 238 | 231 | 234 | 29,000 | 1,933.88 |
1983-01-22 | 233 | 240 | 233 | 236 | 12,000 | 1,950.41 |
1983-01-21 | 235 | 235 | 232 | 232 | 22,000 | 1,917.36 |
1983-01-20 | 240 | 240 | 236 | 236 | 17,000 | 1,950.41 |
1983-01-19 | 243 | 243 | 240 | 241 | 53,000 | 1,991.74 |
1983-01-18 | 244 | 245 | 240 | 243 | 22,000 | 2,008.26 |
1983-01-17 | 245 | 246 | 242 | 245 | 25,000 | 2,024.79 |
1983-01-14 | 247 | 247 | 244 | 244 | 53,000 | 2,016.53 |
1983-01-13 | 247 | 252 | 245 | 246 | 32,000 | 2,033.06 |
1983-01-12 | 254 | 254 | 246 | 252 | 86,000 | 2,082.64 |
1983-01-11 | 249 | 249 | 244 | 249 | 79,000 | 2,057.85 |
1983-01-10 | 260 | 260 | 250 | 250 | 260,000 | 2,066.12 |
1983-01-08 | 259 | 261 | 255 | 260 | 396,000 | 2,148.76 |
1983-01-07 | 260 | 263 | 252 | 255 | 712,000 | 2,107.44 |
1983-01-06 | 237 | 251 | 234 | 248 | 592,000 | 2,049.59 |
1983-01-05 | 226 | 234 | 222 | 234 | 100,000 | 1,933.88 |
1983-01-04 | 226 | 228 | 221 | 221 | 26,000 | 1,826.45 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1984-03-28]1株→1.1株