8014 蝶理(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 | 153 | 153 | 151 | 153 | 105,000 | 3,574.77 |
| 1983-12-27 | 149 | 153 | 148 | 153 | 154,000 | 3,574.77 |
| 1983-12-26 | 148 | 150 | 148 | 148 | 300,000 | 3,457.94 |
| 1983-12-24 | 148 | 149 | 148 | 148 | 286,000 | 3,457.94 |
| 1983-12-23 | 150 | 152 | 148 | 148 | 482,000 | 3,457.94 |
| 1983-12-22 | 150 | 154 | 150 | 152 | 187,000 | 3,551.40 |
| 1983-12-21 | 150 | 151 | 150 | 150 | 131,000 | 3,504.67 |
| 1983-12-20 | 155 | 156 | 148 | 155 | 145,000 | 3,621.50 |
| 1983-12-19 | 147 | 153 | 147 | 153 | 160,000 | 3,574.77 |
| 1983-12-17 | 147 | 148 | 147 | 148 | 204,000 | 3,457.94 |
| 1983-12-16 | 148 | 150 | 148 | 148 | 135,000 | 3,457.94 |
| 1983-12-15 | 148 | 150 | 147 | 149 | 333,000 | 3,481.31 |
| 1983-12-14 | 148 | 149 | 148 | 149 | 158,000 | 3,481.31 |
| 1983-12-13 | 149 | 150 | 148 | 148 | 264,000 | 3,457.94 |
| 1983-12-12 | 150 | 150 | 148 | 148 | 115,000 | 3,457.94 |
| 1983-12-09 | 149 | 150 | 148 | 150 | 298,000 | 3,504.67 |
| 1983-12-08 | 151 | 152 | 148 | 148 | 200,000 | 3,457.94 |
| 1983-12-07 | 156 | 157 | 150 | 150 | 192,000 | 3,504.67 |
| 1983-12-06 | 150 | 156 | 149 | 156 | 147,000 | 3,644.86 |
| 1983-12-05 | 152 | 153 | 148 | 152 | 425,000 | 3,551.40 |
| 1983-12-03 | 151 | 152 | 150 | 150 | 114,000 | 3,504.67 |
| 1983-12-02 | 150 | 153 | 150 | 151 | 113,000 | 3,528.04 |
| 1983-12-01 | 151 | 151 | 149 | 149 | 418,000 | 3,481.31 |
| 1983-11-30 | 148 | 152 | 148 | 150 | 195,000 | 3,504.67 |
| 1983-11-29 | 146 | 153 | 146 | 148 | 322,000 | 3,457.94 |
| 1983-11-28 | 156 | 156 | 146 | 152 | 591,000 | 3,551.40 |
| 1983-11-26 | 160 | 161 | 157 | 158 | 260,000 | 3,691.59 |
| 1983-11-25 | 161 | 162 | 160 | 161 | 196,000 | 3,761.68 |
| 1983-11-24 | 163 | 165 | 160 | 161 | 380,000 | 3,761.68 |
| 1983-11-22 | 168 | 168 | 162 | 162 | 420,000 | 3,785.05 |
| 1983-11-21 | 162 | 167 | 161 | 165 | 271,000 | 3,855.14 |
| 1983-11-19 | 161 | 163 | 161 | 162 | 83,000 | 3,785.05 |
| 1983-11-18 | 162 | 163 | 160 | 162 | 604,000 | 3,785.05 |
| 1983-11-17 | 164 | 168 | 162 | 162 | 336,000 | 3,785.05 |
| 1983-11-16 | 166 | 169 | 165 | 165 | 352,000 | 3,855.14 |
| 1983-11-15 | 165 | 170 | 165 | 166 | 173,000 | 3,878.50 |
| 1983-11-14 | 170 | 171 | 165 | 167 | 296,000 | 3,901.87 |
| 1983-11-11 | 162 | 165 | 161 | 165 | 196,000 | 3,855.14 |
| 1983-11-10 | 165 | 166 | 161 | 161 | 570,000 | 3,761.68 |
| 1983-11-09 | 169 | 169 | 165 | 165 | 459,000 | 3,855.14 |
| 1983-11-08 | 171 | 171 | 168 | 168 | 480,000 | 3,925.23 |
| 1983-11-07 | 173 | 175 | 171 | 171 | 327,000 | 3,995.33 |
| 1983-11-05 | 172 | 175 | 171 | 175 | 316,000 | 4,088.79 |
| 1983-11-04 | 173 | 175 | 171 | 175 | 252,000 | 4,088.79 |
| 1983-11-02 | 177 | 178 | 172 | 172 | 895,000 | 4,018.69 |
| 1983-11-01 | 183 | 183 | 176 | 177 | 578,000 | 4,135.51 |
| 1983-10-31 | 187 | 187 | 176 | 176 | 889,000 | 4,112.15 |
| 1983-10-29 | 185 | 188 | 180 | 188 | 1,258,001 | 4,392.52 |
| 1983-10-28 | 185 | 187 | 175 | 187 | 1,955,001 | 4,369.16 |
| 1983-10-27 | 176 | 190 | 172 | 187 | 1,166,001 | 4,369.16 |
| 1983-10-26 | 180 | 180 | 172 | 175 | 642,000 | 4,088.79 |
| 1983-10-25 | 169 | 179 | 168 | 175 | 876,000 | 4,088.79 |
| 1983-10-24 | 173 | 176 | 168 | 168 | 980,000 | 3,925.23 |
| 1983-10-22 | 179 | 180 | 170 | 176 | 795,000 | 4,112.15 |
| 1983-10-21 | 181 | 187 | 179 | 179 | 1,417,001 | 4,182.24 |
| 1983-10-20 | 189 | 191 | 181 | 181 | 2,006,001 | 4,228.97 |
| 1983-10-19 | 191 | 194 | 184 | 188 | 2,728,001 | 4,392.52 |
| 1983-10-18 | 200 | 202 | 189 | 195 | 6,061,003 | 4,556.07 |
| 1983-10-17 | 211 | 214 | 201 | 205 | 4,897,002 | 4,789.72 |
| 1983-10-15 | 215 | 219 | 202 | 214 | 6,541,003 | 5,000 |
| 1983-10-14 | 213 | 220 | 203 | 215 | 18,538,009 | 5,023.36 |
| 1983-10-13 | 184 | 195 | 180 | 183 | 17,783,008 | 4,275.70 |
| 1983-10-12 | 179 | 185 | 179 | 183 | 11,750,006 | 4,275.70 |
| 1983-10-11 | 143 | 143 | 141 | 141 | 194,000 | 3,294.39 |
| 1983-10-07 | 142 | 143 | 142 | 143 | 112,000 | 3,341.12 |
| 1983-10-06 | 142 | 143 | 140 | 143 | 246,000 | 3,341.12 |
| 1983-10-05 | 142 | 143 | 141 | 141 | 113,000 | 3,294.39 |
| 1983-10-04 | 143 | 144 | 140 | 143 | 128,000 | 3,341.12 |
| 1983-10-03 | 140 | 143 | 140 | 143 | 148,000 | 3,341.12 |
| 1983-10-01 | 140 | 142 | 140 | 140 | 151,000 | 3,271.03 |
| 1983-09-30 | 142 | 142 | 140 | 140 | 215,000 | 3,271.03 |
| 1983-09-29 | 144 | 144 | 141 | 141 | 284,000 | 3,294.39 |
| 1983-09-28 | 140 | 144 | 140 | 143 | 404,000 | 3,341.12 |
| 1983-09-27 | 139 | 140 | 138 | 138 | 132,000 | 3,224.30 |
| 1983-09-26 | 139 | 140 | 138 | 138 | 171,000 | 3,224.30 |
| 1983-09-24 | 139 | 140 | 139 | 139 | 73,000 | 3,247.66 |
| 1983-09-22 | 139 | 140 | 138 | 138 | 195,000 | 3,224.30 |
| 1983-09-21 | 138 | 140 | 138 | 140 | 119,000 | 3,271.03 |
| 1983-09-20 | 138 | 138 | 137 | 138 | 89,000 | 3,224.30 |
| 1983-09-19 | 137 | 138 | 137 | 137 | 88,000 | 3,200.93 |
| 1983-09-17 | 138 | 138 | 137 | 138 | 210,000 | 3,224.30 |
| 1983-09-16 | 138 | 138 | 138 | 138 | 210,000 | 3,224.30 |
| 1983-09-14 | 140 | 140 | 138 | 138 | 137,000 | 3,224.30 |
| 1983-09-13 | 139 | 140 | 138 | 140 | 130,000 | 3,271.03 |
| 1983-09-12 | 138 | 142 | 138 | 139 | 173,000 | 3,247.66 |
| 1983-09-09 | 140 | 140 | 138 | 138 | 218,000 | 3,224.30 |
| 1983-09-08 | 138 | 140 | 138 | 140 | 212,000 | 3,271.03 |
| 1983-09-07 | 137 | 140 | 137 | 138 | 216,000 | 3,224.30 |
| 1983-09-06 | 138 | 138 | 137 | 137 | 188,000 | 3,200.93 |
| 1983-09-05 | 138 | 138 | 137 | 138 | 199,000 | 3,224.30 |
| 1983-09-03 | 137 | 138 | 137 | 138 | 200,000 | 3,224.30 |
| 1983-09-02 | 138 | 140 | 138 | 138 | 157,000 | 3,224.30 |
| 1983-09-01 | 139 | 140 | 138 | 139 | 181,000 | 3,247.66 |
| 1983-08-31 | 140 | 143 | 140 | 140 | 113,000 | 3,271.03 |
| 1983-08-30 | 140 | 143 | 138 | 143 | 113,000 | 3,341.12 |
| 1983-08-29 | 138 | 140 | 138 | 138 | 163,000 | 3,224.30 |
| 1983-08-27 | 137 | 138 | 137 | 137 | 105,000 | 3,200.93 |
| 1983-08-26 | 136 | 138 | 136 | 136 | 357,000 | 3,177.57 |
| 1983-08-25 | 137 | 138 | 136 | 136 | 735,000 | 3,177.57 |
| 1983-08-24 | 139 | 140 | 137 | 138 | 394,000 | 3,224.30 |
| 1983-08-23 | 139 | 140 | 139 | 139 | 261,000 | 3,247.66 |
| 1983-08-22 | 140 | 140 | 139 | 140 | 324,000 | 3,271.03 |
| 1983-08-20 | 140 | 141 | 138 | 138 | 260,000 | 3,224.30 |
| 1983-08-19 | 141 | 142 | 140 | 140 | 188,000 | 3,271.03 |
| 1983-08-18 | 140 | 145 | 140 | 140 | 557,000 | 3,271.03 |
| 1983-08-17 | 136 | 140 | 136 | 140 | 1,483,001 | 3,271.03 |
| 1983-08-16 | 137 | 138 | 136 | 137 | 1,715,001 | 3,200.93 |
| 1983-08-15 | 140 | 140 | 138 | 138 | 505,000 | 3,224.30 |
| 1983-08-12 | 142 | 142 | 140 | 140 | 433,000 | 3,271.03 |
| 1983-08-11 | 140 | 142 | 140 | 140 | 312,000 | 3,271.03 |
| 1983-08-10 | 140 | 142 | 140 | 140 | 94,000 | 3,271.03 |
| 1983-08-09 | 143 | 143 | 139 | 140 | 395,000 | 3,271.03 |
| 1983-08-08 | 143 | 143 | 142 | 143 | 186,000 | 3,341.12 |
| 1983-08-06 | 143 | 144 | 142 | 142 | 56,000 | 3,317.76 |
| 1983-08-05 | 145 | 146 | 143 | 145 | 151,000 | 3,387.85 |
| 1983-08-04 | 149 | 149 | 145 | 146 | 153,000 | 3,411.21 |
| 1983-08-03 | 150 | 150 | 148 | 148 | 233,000 | 3,457.94 |
| 1983-08-02 | 153 | 153 | 150 | 150 | 137,000 | 3,504.67 |
| 1983-08-01 | 155 | 155 | 150 | 150 | 554,000 | 3,504.67 |
| 1983-07-30 | 149 | 154 | 148 | 152 | 465,000 | 3,551.40 |
| 1983-07-29 | 145 | 147 | 144 | 147 | 330,000 | 3,434.58 |
| 1983-07-28 | 139 | 144 | 139 | 144 | 242,000 | 3,364.49 |
| 1983-07-27 | 140 | 140 | 138 | 139 | 156,000 | 3,247.66 |
| 1983-07-26 | 141 | 141 | 140 | 140 | 205,000 | 3,271.03 |
| 1983-07-25 | 141 | 143 | 140 | 140 | 237,000 | 3,271.03 |
| 1983-07-23 | 141 | 142 | 141 | 141 | 82,000 | 3,294.39 |
| 1983-07-22 | 143 | 145 | 141 | 142 | 140,000 | 3,317.76 |
| 1983-07-21 | 141 | 143 | 140 | 143 | 114,000 | 3,341.12 |
| 1983-07-20 | 141 | 143 | 140 | 143 | 141,000 | 3,341.12 |
| 1983-07-19 | 140 | 141 | 140 | 140 | 125,000 | 3,271.03 |
| 1983-07-18 | 145 | 145 | 140 | 140 | 220,000 | 3,271.03 |
| 1983-07-15 | 140 | 146 | 140 | 145 | 181,000 | 3,387.85 |
| 1983-07-14 | 140 | 142 | 139 | 140 | 89,000 | 3,271.03 |
| 1983-07-13 | 142 | 142 | 138 | 139 | 137,000 | 3,247.66 |
| 1983-07-12 | 144 | 146 | 140 | 142 | 158,000 | 3,317.76 |
| 1983-07-11 | 144 | 146 | 144 | 144 | 113,000 | 3,364.49 |
| 1983-07-09 | 145 | 146 | 144 | 144 | 56,000 | 3,364.49 |
| 1983-07-08 | 146 | 147 | 145 | 145 | 51,000 | 3,387.85 |
| 1983-07-07 | 146 | 148 | 145 | 146 | 241,000 | 3,411.21 |
| 1983-07-06 | 146 | 146 | 144 | 144 | 136,000 | 3,364.49 |
| 1983-07-05 | 146 | 147 | 145 | 145 | 122,000 | 3,387.85 |
| 1983-07-04 | 144 | 146 | 144 | 145 | 139,000 | 3,387.85 |
| 1983-07-02 | 144 | 145 | 144 | 144 | 79,000 | 3,364.49 |
| 1983-07-01 | 147 | 147 | 143 | 143 | 308,000 | 3,341.12 |
| 1983-06-30 | 147 | 149 | 143 | 147 | 229,000 | 3,434.58 |
| 1983-06-29 | 140 | 147 | 139 | 147 | 264,000 | 3,434.58 |
| 1983-06-28 | 139 | 140 | 139 | 139 | 171,000 | 3,247.66 |
| 1983-06-27 | 139 | 140 | 138 | 139 | 95,000 | 3,247.66 |
| 1983-06-25 | 138 | 140 | 138 | 138 | 94,000 | 3,224.30 |
| 1983-06-24 | 140 | 140 | 138 | 140 | 131,000 | 3,271.03 |
| 1983-06-23 | 140 | 141 | 139 | 140 | 89,000 | 3,271.03 |
| 1983-06-22 | 141 | 142 | 140 | 141 | 168,000 | 3,294.39 |
| 1983-06-21 | 140 | 142 | 140 | 142 | 140,000 | 3,317.76 |
| 1983-06-20 | 140 | 140 | 139 | 140 | 152,000 | 3,271.03 |
| 1983-06-17 | 140 | 140 | 135 | 139 | 489,000 | 3,247.66 |
| 1983-06-16 | 142 | 142 | 140 | 140 | 207,000 | 3,271.03 |
| 1983-06-15 | 142 | 143 | 142 | 142 | 121,000 | 3,317.76 |
| 1983-06-14 | 142 | 143 | 142 | 142 | 118,000 | 3,317.76 |
| 1983-06-13 | 143 | 143 | 142 | 143 | 103,000 | 3,341.12 |
| 1983-06-11 | 142 | 143 | 142 | 142 | 72,000 | 3,317.76 |
| 1983-06-10 | 145 | 145 | 142 | 143 | 132,000 | 3,341.12 |
| 1983-06-09 | 145 | 147 | 145 | 145 | 95,000 | 3,387.85 |
| 1983-06-08 | 145 | 146 | 145 | 146 | 107,000 | 3,411.21 |
| 1983-06-07 | 145 | 145 | 145 | 145 | 122,000 | 3,387.85 |
| 1983-06-06 | 147 | 148 | 145 | 145 | 71,000 | 3,387.85 |
| 1983-06-04 | 147 | 148 | 145 | 145 | 82,000 | 3,387.85 |
| 1983-06-03 | 146 | 147 | 145 | 145 | 207,000 | 3,387.85 |
| 1983-06-02 | 147 | 148 | 145 | 145 | 164,000 | 3,387.85 |
| 1983-06-01 | 150 | 150 | 145 | 147 | 343,000 | 3,434.58 |
| 1983-05-31 | 150 | 151 | 150 | 150 | 161,000 | 3,504.67 |
| 1983-05-30 | 151 | 152 | 150 | 150 | 126,000 | 3,504.67 |
| 1983-05-28 | 152 | 153 | 150 | 150 | 108,000 | 3,504.67 |
| 1983-05-27 | 153 | 153 | 152 | 153 | 228,000 | 3,574.77 |
| 1983-05-26 | 152 | 152 | 150 | 151 | 199,000 | 3,528.04 |
| 1983-05-25 | 153 | 155 | 152 | 152 | 116,000 | 3,551.40 |
| 1983-05-24 | 152 | 153 | 152 | 152 | 75,000 | 3,551.40 |
| 1983-05-23 | 152 | 154 | 151 | 152 | 153,000 | 3,551.40 |
| 1983-05-20 | 152 | 155 | 151 | 151 | 90,000 | 3,528.04 |
| 1983-05-19 | 153 | 153 | 151 | 151 | 99,000 | 3,528.04 |
| 1983-05-18 | 155 | 155 | 153 | 155 | 171,000 | 3,621.50 |
| 1983-05-17 | 156 | 157 | 155 | 155 | 125,000 | 3,621.50 |
| 1983-05-16 | 160 | 160 | 155 | 155 | 307,000 | 3,621.50 |
| 1983-05-14 | 159 | 160 | 157 | 160 | 275,000 | 3,738.32 |
| 1983-05-13 | 155 | 162 | 152 | 157 | 937,000 | 3,668.22 |
| 1983-05-12 | 152 | 154 | 151 | 153 | 270,000 | 3,574.77 |
| 1983-05-11 | 153 | 154 | 152 | 153 | 155,000 | 3,574.77 |
| 1983-05-10 | 152 | 155 | 152 | 154 | 220,000 | 3,598.13 |
| 1983-05-09 | 150 | 153 | 150 | 152 | 171,000 | 3,551.40 |
| 1983-05-07 | 150 | 150 | 150 | 150 | 90,000 | 3,504.67 |
| 1983-05-06 | 151 | 151 | 150 | 150 | 88,000 | 3,504.67 |
| 1983-05-04 | 151 | 153 | 150 | 151 | 138,000 | 3,528.04 |
| 1983-05-02 | 153 | 155 | 151 | 151 | 87,000 | 3,528.04 |
| 1983-04-30 | 155 | 155 | 154 | 154 | 90,000 | 3,598.13 |
| 1983-04-28 | 158 | 158 | 156 | 156 | 231,000 | 3,644.86 |
| 1983-04-27 | 154 | 159 | 154 | 159 | 336,000 | 3,714.95 |
| 1983-04-26 | 151 | 154 | 151 | 154 | 339,000 | 3,598.13 |
| 1983-04-25 | 152 | 152 | 149 | 151 | 253,000 | 3,528.04 |
| 1983-04-23 | 150 | 150 | 148 | 148 | 248,000 | 3,457.94 |
| 1983-04-22 | 150 | 152 | 150 | 150 | 273,000 | 3,504.67 |
| 1983-04-21 | 151 | 151 | 151 | 151 | 197,000 | 3,528.04 |
| 1983-04-20 | 155 | 155 | 151 | 151 | 202,000 | 3,528.04 |
| 1983-04-19 | 155 | 155 | 152 | 152 | 169,000 | 3,551.40 |
| 1983-04-18 | 152 | 155 | 152 | 153 | 142,000 | 3,574.77 |
| 1983-04-15 | 151 | 155 | 151 | 155 | 248,000 | 3,621.50 |
| 1983-04-14 | 153 | 154 | 153 | 153 | 125,000 | 3,574.77 |
| 1983-04-13 | 152 | 156 | 151 | 155 | 131,000 | 3,621.50 |
| 1983-04-12 | 156 | 156 | 151 | 153 | 205,000 | 3,574.77 |
| 1983-04-11 | 159 | 160 | 155 | 155 | 230,000 | 3,621.50 |
| 1983-04-09 | 153 | 158 | 152 | 158 | 408,000 | 3,691.59 |
| 1983-04-08 | 152 | 153 | 150 | 151 | 194,000 | 3,528.04 |
| 1983-04-07 | 151 | 155 | 150 | 153 | 361,000 | 3,574.77 |
| 1983-04-06 | 152 | 153 | 151 | 153 | 268,000 | 3,574.77 |
| 1983-04-05 | 155 | 156 | 152 | 153 | 237,000 | 3,574.77 |
| 1983-04-04 | 152 | 157 | 151 | 152 | 476,000 | 3,551.40 |
| 1983-04-02 | 153 | 157 | 153 | 154 | 326,000 | 3,598.13 |
| 1983-04-01 | 157 | 160 | 157 | 158 | 634,000 | 3,691.59 |
| 1983-03-31 | 156 | 157 | 152 | 152 | 418,000 | 3,551.40 |
| 1983-03-30 | 150 | 156 | 149 | 156 | 848,000 | 3,644.86 |
| 1983-03-29 | 149 | 149 | 147 | 148 | 325,000 | 3,457.94 |
| 1983-03-28 | 148 | 148 | 147 | 148 | 233,000 | 3,457.94 |
| 1983-03-26 | 148 | 149 | 147 | 147 | 233,000 | 3,434.58 |
| 1983-03-25 | 148 | 149 | 147 | 147 | 323,000 | 3,434.58 |
| 1983-03-24 | 148 | 149 | 147 | 148 | 288,000 | 3,457.94 |
| 1983-03-23 | 147 | 150 | 147 | 147 | 197,000 | 3,434.58 |
| 1983-03-22 | 150 | 151 | 147 | 147 | 254,000 | 3,434.58 |
| 1983-03-18 | 147 | 152 | 147 | 150 | 394,000 | 3,504.67 |
| 1983-03-17 | 150 | 150 | 146 | 147 | 306,000 | 3,434.58 |
| 1983-03-16 | 153 | 153 | 151 | 151 | 259,000 | 3,528.04 |
| 1983-03-15 | 152 | 155 | 151 | 152 | 233,000 | 3,551.40 |
| 1983-03-14 | 155 | 155 | 151 | 151 | 358,000 | 3,528.04 |
| 1983-03-12 | 153 | 154 | 151 | 151 | 261,000 | 3,528.04 |
| 1983-03-11 | 154 | 155 | 152 | 153 | 391,000 | 3,574.77 |
| 1983-03-10 | 155 | 156 | 153 | 154 | 394,000 | 3,598.13 |
| 1983-03-09 | 152 | 155 | 150 | 154 | 469,000 | 3,598.13 |
| 1983-03-08 | 152 | 155 | 151 | 152 | 279,000 | 3,551.40 |
| 1983-03-07 | 155 | 157 | 152 | 152 | 443,000 | 3,551.40 |
| 1983-03-05 | 150 | 151 | 147 | 150 | 466,000 | 3,504.67 |
| 1983-03-04 | 149 | 152 | 142 | 147 | 1,231,001 | 3,434.58 |
| 1983-03-03 | 161 | 162 | 151 | 152 | 1,602,001 | 3,551.40 |
| 1983-03-02 | 163 | 165 | 161 | 161 | 759,000 | 3,761.68 |
| 1983-03-01 | 164 | 168 | 161 | 165 | 954,000 | 3,855.14 |
| 1983-02-28 | 166 | 170 | 166 | 169 | 477,000 | 3,948.60 |
| 1983-02-26 | 181 | 182 | 165 | 170 | 1,727,001 | 3,971.96 |
| 1983-02-25 | 174 | 190 | 174 | 181 | 7,358,003 | 4,228.97 |
| 1983-02-24 | 170 | 175 | 170 | 172 | 3,041,001 | 4,018.69 |
| 1983-02-23 | 163 | 163 | 158 | 160 | 1,946,001 | 3,738.32 |
| 1983-02-22 | 171 | 171 | 161 | 162 | 2,031,001 | 3,785.05 |
| 1983-02-21 | 182 | 183 | 171 | 171 | 1,848,001 | 3,995.33 |
| 1983-02-18 | 184 | 185 | 175 | 177 | 4,717,002 | 4,135.51 |
| 1983-02-17 | 184 | 190 | 178 | 182 | 16,167,008 | 4,252.34 |
| 1983-02-16 | 180 | 186 | 176 | 179 | 22,347,011 | 4,182.24 |
| 1983-02-15 | 161 | 169 | 157 | 166 | 4,845,002 | 3,878.50 |
| 1983-02-14 | 160 | 162 | 155 | 157 | 1,529,001 | 3,668.22 |
| 1983-02-12 | 150 | 156 | 149 | 153 | 257,000 | 3,574.77 |
| 1983-02-10 | 150 | 150 | 148 | 150 | 98,000 | 3,504.67 |
| 1983-02-09 | 150 | 154 | 149 | 149 | 123,000 | 3,481.31 |
| 1983-02-08 | 154 | 154 | 149 | 151 | 141,000 | 3,528.04 |
| 1983-02-07 | 154 | 154 | 146 | 146 | 261,000 | 3,411.21 |
| 1983-02-05 | 150 | 155 | 148 | 152 | 146,000 | 3,551.40 |
| 1983-02-04 | 151 | 153 | 147 | 148 | 207,000 | 3,457.94 |
| 1983-02-03 | 158 | 158 | 151 | 151 | 315,000 | 3,528.04 |
| 1983-02-02 | 157 | 160 | 156 | 158 | 796,000 | 3,691.59 |
| 1983-02-01 | 160 | 160 | 157 | 158 | 585,000 | 3,691.59 |
| 1983-01-31 | 160 | 163 | 156 | 159 | 950,000 | 3,714.95 |
| 1983-01-29 | 153 | 162 | 153 | 159 | 535,000 | 3,714.95 |
| 1983-01-28 | 146 | 150 | 145 | 149 | 192,000 | 3,481.31 |
| 1983-01-27 | 148 | 148 | 145 | 145 | 96,000 | 3,387.85 |
| 1983-01-26 | 144 | 148 | 144 | 148 | 103,000 | 3,457.94 |
| 1983-01-25 | 142 | 145 | 141 | 144 | 87,000 | 3,364.49 |
| 1983-01-24 | 147 | 147 | 140 | 144 | 80,000 | 3,364.49 |
| 1983-01-22 | 146 | 148 | 146 | 147 | 53,000 | 3,434.58 |
| 1983-01-21 | 146 | 149 | 146 | 148 | 98,000 | 3,457.94 |
| 1983-01-20 | 150 | 150 | 144 | 145 | 124,000 | 3,387.85 |
| 1983-01-19 | 150 | 150 | 147 | 148 | 126,000 | 3,457.94 |
| 1983-01-18 | 151 | 152 | 146 | 150 | 267,000 | 3,504.67 |
| 1983-01-17 | 155 | 156 | 151 | 151 | 202,000 | 3,528.04 |
| 1983-01-14 | 156 | 158 | 154 | 154 | 522,000 | 3,598.13 |
| 1983-01-13 | 158 | 160 | 155 | 155 | 742,000 | 3,621.50 |
| 1983-01-12 | 156 | 162 | 153 | 162 | 3,005,001 | 3,785.05 |
| 1983-01-11 | 148 | 153 | 147 | 152 | 1,228,001 | 3,551.40 |
| 1983-01-10 | 149 | 150 | 143 | 143 | 334,000 | 3,341.12 |
| 1983-01-08 | 144 | 148 | 143 | 148 | 436,000 | 3,457.94 |
| 1983-01-07 | 144 | 145 | 141 | 141 | 185,000 | 3,294.39 |
| 1983-01-06 | 140 | 144 | 139 | 143 | 132,000 | 3,341.12 |
| 1983-01-05 | 140 | 140 | 135 | 139 | 54,000 | 3,247.66 |
| 1983-01-04 | 134 | 135 | 134 | 135 | 14,000 | 3,154.21 |
分割・併合履歴 ： [2012-09-26]1株→0.1株 [1990-03-27]1株→1.07株 [1985-08-01]1株→0.4株
