8029 (株)ルックホールディングス 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 | 500 | 500 | 500 | 500 | 7,000 | 2,224.99 |
| 1983-12-27 | 500 | 500 | 500 | 500 | 10,000 | 2,224.99 |
| 1983-12-24 | 510 | 510 | 500 | 500 | 11,000 | 2,224.99 |
| 1983-12-23 | 511 | 512 | 511 | 511 | 14,000 | 2,273.94 |
| 1983-12-22 | 510 | 510 | 506 | 509 | 9,000 | 2,265.04 |
| 1983-12-21 | 503 | 506 | 502 | 505 | 23,000 | 2,247.24 |
| 1983-12-20 | 505 | 505 | 500 | 500 | 9,000 | 2,224.99 |
| 1983-12-19 | 507 | 508 | 507 | 508 | 8,000 | 2,260.59 |
| 1983-12-17 | 511 | 511 | 507 | 507 | 3,000 | 2,256.14 |
| 1983-12-16 | 507 | 509 | 507 | 508 | 6,000 | 2,260.59 |
| 1983-12-15 | 501 | 505 | 501 | 505 | 2,000 | 2,247.24 |
| 1983-12-14 | 500 | 500 | 500 | 500 | 8,000 | 2,224.99 |
| 1983-12-09 | 534 | 534 | 530 | 530 | 5,000 | 2,358.49 |
| 1983-12-08 | 534 | 535 | 534 | 534 | 15,000 | 2,376.29 |
| 1983-12-07 | 534 | 535 | 532 | 532 | 20,000 | 2,367.39 |
| 1983-12-06 | 535 | 535 | 530 | 532 | 16,000 | 2,367.39 |
| 1983-12-05 | 540 | 540 | 540 | 540 | 7,000 | 2,402.99 |
| 1983-12-03 | 535 | 538 | 535 | 538 | 8,000 | 2,394.09 |
| 1983-12-02 | 520 | 535 | 520 | 530 | 22,000 | 2,358.49 |
| 1983-12-01 | 515 | 517 | 515 | 517 | 8,000 | 2,300.64 |
| 1983-11-30 | 515 | 516 | 515 | 515 | 15,000 | 2,291.74 |
| 1983-11-29 | 516 | 516 | 515 | 515 | 22,000 | 2,291.74 |
| 1983-11-28 | 520 | 520 | 515 | 515 | 6,000 | 2,291.74 |
| 1983-11-26 | 516 | 520 | 516 | 520 | 4,000 | 2,313.99 |
| 1983-11-25 | 515 | 515 | 511 | 515 | 6,000 | 2,291.74 |
| 1983-11-24 | 534 | 534 | 520 | 521 | 49,000 | 2,318.44 |
| 1983-11-22 | 530 | 534 | 530 | 534 | 16,000 | 2,376.29 |
| 1983-11-21 | 516 | 535 | 516 | 535 | 7,000 | 2,380.74 |
| 1983-11-19 | 511 | 511 | 511 | 511 | 5,000 | 2,273.94 |
| 1983-11-18 | 505 | 511 | 505 | 510 | 19,000 | 2,269.49 |
| 1983-11-17 | 500 | 510 | 500 | 510 | 16,000 | 2,269.49 |
| 1983-11-16 | 500 | 501 | 500 | 501 | 5,000 | 2,229.44 |
| 1983-11-15 | 502 | 503 | 500 | 500 | 17,000 | 2,224.99 |
| 1983-11-14 | 501 | 502 | 501 | 502 | 8,000 | 2,233.89 |
| 1983-11-09 | 501 | 501 | 500 | 501 | 4,000 | 2,229.44 |
| 1983-11-08 | 501 | 502 | 500 | 500 | 12,000 | 2,224.99 |
| 1983-11-07 | 505 | 510 | 502 | 502 | 7,000 | 2,233.89 |
| 1983-11-05 | 500 | 501 | 500 | 501 | 9,000 | 2,229.44 |
| 1983-11-02 | 510 | 515 | 501 | 515 | 8,000 | 2,291.74 |
| 1983-11-01 | 510 | 510 | 510 | 510 | 6,000 | 2,269.49 |
| 1983-10-31 | 515 | 516 | 515 | 515 | 3,000 | 2,291.74 |
| 1983-10-29 | 515 | 520 | 515 | 520 | 2,000 | 2,313.99 |
| 1983-10-28 | 515 | 516 | 515 | 515 | 7,000 | 2,291.74 |
| 1983-10-27 | 510 | 515 | 510 | 513 | 9,000 | 2,282.84 |
| 1983-10-26 | 502 | 510 | 502 | 510 | 7,000 | 2,269.49 |
| 1983-10-25 | 506 | 507 | 505 | 506 | 4,000 | 2,251.69 |
| 1983-10-24 | 515 | 519 | 500 | 500 | 7,000 | 2,224.99 |
| 1983-10-22 | 505 | 510 | 505 | 510 | 2,000 | 2,269.49 |
| 1983-10-21 | 491 | 501 | 491 | 501 | 9,000 | 2,229.44 |
| 1983-10-20 | 491 | 492 | 490 | 491 | 18,000 | 2,184.94 |
| 1983-10-19 | 493 | 493 | 490 | 490 | 34,000 | 2,180.49 |
| 1983-10-18 | 499 | 501 | 498 | 500 | 13,000 | 2,224.99 |
| 1983-10-17 | 494 | 494 | 493 | 494 | 4,000 | 2,198.29 |
| 1983-10-15 | 496 | 496 | 492 | 492 | 4,000 | 2,189.39 |
| 1983-10-14 | 501 | 501 | 496 | 496 | 3,000 | 2,207.19 |
| 1983-10-13 | 492 | 502 | 492 | 502 | 7,000 | 2,233.89 |
| 1983-10-12 | 505 | 505 | 490 | 490 | 5,000 | 2,180.49 |
| 1983-10-11 | 500 | 504 | 490 | 504 | 11,000 | 2,242.79 |
| 1983-10-07 | 505 | 505 | 501 | 501 | 27,000 | 2,229.44 |
| 1983-10-06 | 507 | 510 | 504 | 504 | 34,000 | 2,242.79 |
| 1983-10-05 | 506 | 506 | 505 | 506 | 6,000 | 2,251.69 |
| 1983-10-04 | 504 | 505 | 504 | 505 | 13,000 | 2,247.24 |
| 1983-10-03 | 505 | 505 | 504 | 504 | 13,000 | 2,242.79 |
| 1983-10-01 | 504 | 505 | 503 | 505 | 6,000 | 2,247.24 |
| 1983-09-30 | 506 | 515 | 503 | 504 | 17,000 | 2,242.79 |
| 1983-09-29 | 504 | 504 | 503 | 503 | 4,000 | 2,238.34 |
| 1983-09-28 | 502 | 503 | 502 | 503 | 16,000 | 2,238.34 |
| 1983-09-27 | 509 | 509 | 503 | 503 | 10,000 | 2,238.34 |
| 1983-09-26 | 502 | 505 | 502 | 503 | 6,000 | 2,238.34 |
| 1983-09-24 | 505 | 510 | 501 | 510 | 10,000 | 2,269.49 |
| 1983-09-22 | 501 | 510 | 501 | 504 | 19,000 | 2,242.79 |
| 1983-09-21 | 516 | 516 | 505 | 505 | 16,000 | 2,247.24 |
| 1983-09-20 | 515 | 516 | 515 | 516 | 14,000 | 2,296.19 |
| 1983-09-19 | 522 | 522 | 515 | 516 | 7,000 | 2,296.19 |
| 1983-09-17 | 521 | 526 | 521 | 525 | 4,000 | 2,336.24 |
| 1983-09-16 | 535 | 535 | 521 | 521 | 4,000 | 2,318.44 |
| 1983-09-14 | 529 | 535 | 529 | 535 | 10,000 | 2,380.74 |
| 1983-09-13 | 535 | 535 | 530 | 530 | 12,000 | 2,358.49 |
| 1983-09-12 | 535 | 540 | 530 | 535 | 10,000 | 2,380.74 |
| 1983-09-09 | 535 | 535 | 534 | 534 | 19,000 | 2,376.29 |
| 1983-09-07 | 553 | 553 | 545 | 545 | 30,000 | 2,425.24 |
| 1983-09-06 | 563 | 563 | 551 | 551 | 24,000 | 2,451.94 |
| 1983-09-05 | 570 | 570 | 560 | 560 | 20,000 | 2,491.99 |
| 1983-09-03 | 563 | 565 | 563 | 565 | 8,000 | 2,514.24 |
| 1983-09-02 | 565 | 569 | 560 | 560 | 25,000 | 2,491.99 |
| 1983-09-01 | 569 | 570 | 560 | 565 | 42,000 | 2,514.24 |
| 1983-08-31 | 586 | 587 | 560 | 575 | 99,000 | 2,558.74 |
| 1983-08-30 | 611 | 611 | 586 | 587 | 157,000 | 2,612.14 |
| 1983-08-29 | 525 | 550 | 525 | 550 | 142,000 | 2,447.49 |
| 1983-08-27 | 516 | 525 | 516 | 525 | 13,000 | 2,336.24 |
| 1983-08-26 | 515 | 515 | 515 | 515 | 22,000 | 2,291.74 |
| 1983-08-25 | 510 | 519 | 510 | 519 | 14,000 | 2,309.54 |
| 1983-08-24 | 510 | 519 | 507 | 510 | 31,000 | 2,269.49 |
| 1983-08-23 | 510 | 523 | 507 | 507 | 118,000 | 2,256.14 |
| 1983-08-22 | 509 | 510 | 505 | 510 | 62,000 | 2,269.49 |
| 1983-08-20 | 508 | 510 | 505 | 510 | 26,000 | 2,269.49 |
| 1983-08-19 | 501 | 510 | 501 | 509 | 37,000 | 2,265.04 |
| 1983-08-18 | 488 | 505 | 488 | 505 | 63,000 | 2,247.24 |
| 1983-08-17 | 490 | 490 | 485 | 486 | 19,000 | 2,162.69 |
| 1983-08-15 | 485 | 485 | 485 | 485 | 4,000 | 2,158.24 |
| 1983-08-12 | 486 | 486 | 485 | 485 | 4,000 | 2,158.24 |
| 1983-08-11 | 485 | 485 | 485 | 485 | 9,000 | 2,158.24 |
| 1983-08-09 | 490 | 490 | 485 | 490 | 18,000 | 2,180.49 |
| 1983-08-08 | 490 | 499 | 490 | 490 | 24,000 | 2,180.49 |
| 1983-08-06 | 495 | 496 | 490 | 490 | 13,000 | 2,180.49 |
| 1983-08-05 | 501 | 501 | 500 | 501 | 11,000 | 2,229.44 |
| 1983-08-04 | 505 | 505 | 501 | 501 | 26,000 | 2,229.44 |
| 1983-08-03 | 509 | 510 | 506 | 509 | 16,000 | 2,265.04 |
| 1983-08-02 | 507 | 510 | 506 | 510 | 7,000 | 2,269.49 |
| 1983-08-01 | 507 | 510 | 507 | 507 | 7,000 | 2,256.14 |
| 1983-07-30 | 506 | 506 | 506 | 506 | 3,000 | 2,251.69 |
| 1983-07-29 | 503 | 510 | 503 | 505 | 15,000 | 2,247.24 |
| 1983-07-28 | 501 | 505 | 500 | 500 | 15,000 | 2,224.99 |
| 1983-07-27 | 501 | 501 | 500 | 501 | 10,000 | 2,229.44 |
| 1983-07-26 | 503 | 503 | 500 | 500 | 15,000 | 2,224.99 |
| 1983-07-25 | 510 | 510 | 500 | 500 | 6,000 | 2,224.99 |
| 1983-07-23 | 506 | 510 | 500 | 500 | 14,000 | 2,224.99 |
| 1983-07-22 | 506 | 510 | 505 | 510 | 25,000 | 2,269.49 |
| 1983-07-21 | 507 | 510 | 507 | 510 | 11,000 | 2,269.49 |
| 1983-07-20 | 506 | 508 | 505 | 505 | 76,000 | 2,247.24 |
| 1983-07-19 | 506 | 510 | 506 | 510 | 4,000 | 2,269.49 |
| 1983-07-18 | 509 | 510 | 505 | 505 | 10,000 | 2,247.24 |
| 1983-07-15 | 509 | 510 | 504 | 504 | 56,000 | 2,242.79 |
| 1983-07-14 | 509 | 510 | 505 | 505 | 11,000 | 2,247.24 |
| 1983-07-13 | 512 | 512 | 507 | 510 | 35,000 | 2,269.49 |
| 1983-07-12 | 513 | 514 | 513 | 514 | 3,000 | 2,287.29 |
| 1983-07-09 | 510 | 510 | 510 | 510 | 3,000 | 2,269.49 |
| 1983-07-08 | 504 | 504 | 503 | 504 | 13,000 | 2,242.79 |
| 1983-07-07 | 502 | 505 | 501 | 502 | 23,000 | 2,233.89 |
| 1983-07-06 | 500 | 501 | 500 | 501 | 14,000 | 2,229.44 |
| 1983-07-05 | 500 | 505 | 496 | 500 | 10,000 | 2,224.99 |
| 1983-07-04 | 495 | 501 | 495 | 495 | 50,000 | 2,202.74 |
| 1983-07-02 | 501 | 501 | 495 | 495 | 30,000 | 2,202.74 |
| 1983-07-01 | 501 | 501 | 500 | 500 | 66,000 | 2,224.99 |
| 1983-06-30 | 509 | 509 | 499 | 500 | 34,000 | 2,224.99 |
| 1983-06-29 | 519 | 519 | 519 | 519 | 16,000 | 2,309.54 |
| 1983-06-28 | 529 | 529 | 528 | 529 | 19,000 | 2,354.04 |
| 1983-06-27 | 540 | 540 | 537 | 537 | 10,000 | 2,389.64 |
| 1983-06-25 | 542 | 542 | 540 | 540 | 13,000 | 2,402.99 |
| 1983-06-24 | 543 | 544 | 540 | 542 | 18,000 | 2,411.89 |
| 1983-06-23 | 543 | 544 | 543 | 543 | 29,000 | 2,416.34 |
| 1983-06-22 | 544 | 544 | 540 | 543 | 31,000 | 2,416.34 |
| 1983-06-21 | 550 | 550 | 544 | 544 | 51,000 | 2,420.79 |
| 1983-06-20 | 548 | 550 | 548 | 550 | 15,000 | 2,447.49 |
| 1983-06-17 | 551 | 553 | 548 | 548 | 29,000 | 2,438.59 |
| 1983-06-16 | 551 | 560 | 551 | 551 | 7,000 | 2,451.94 |
| 1983-06-15 | 550 | 550 | 545 | 550 | 19,000 | 2,447.49 |
| 1983-06-14 | 555 | 555 | 540 | 540 | 49,000 | 2,402.99 |
| 1983-06-13 | 560 | 560 | 558 | 558 | 41,000 | 2,483.09 |
| 1983-06-11 | 565 | 567 | 563 | 563 | 23,000 | 2,505.34 |
| 1983-06-10 | 575 | 576 | 567 | 567 | 523,000 | 2,523.14 |
| 1983-06-09 | 580 | 581 | 579 | 579 | 37,000 | 2,576.54 |
| 1983-06-08 | 579 | 580 | 579 | 579 | 16,000 | 2,576.54 |
| 1983-06-07 | 579 | 582 | 579 | 579 | 17,000 | 2,576.54 |
| 1983-06-06 | 576 | 580 | 576 | 580 | 27,000 | 2,580.99 |
| 1983-06-04 | 575 | 575 | 575 | 575 | 19,000 | 2,558.74 |
| 1983-06-03 | 575 | 575 | 575 | 575 | 65,000 | 2,558.74 |
| 1983-06-02 | 578 | 580 | 575 | 580 | 19,000 | 2,580.99 |
| 1983-06-01 | 575 | 579 | 575 | 575 | 42,000 | 2,558.74 |
| 1983-05-31 | 579 | 580 | 575 | 578 | 16,000 | 2,572.09 |
| 1983-05-30 | 581 | 586 | 580 | 580 | 38,000 | 2,580.99 |
| 1983-05-28 | 576 | 581 | 575 | 575 | 34,000 | 2,558.74 |
| 1983-05-27 | 575 | 576 | 575 | 576 | 13,000 | 2,563.19 |
| 1983-05-26 | 592 | 595 | 590 | 595 | 37,000 | 2,647.74 |
| 1983-05-25 | 591 | 595 | 590 | 592 | 27,000 | 2,634.39 |
| 1983-05-24 | 591 | 595 | 585 | 585 | 20,000 | 2,603.24 |
| 1983-05-23 | 600 | 600 | 590 | 590 | 22,000 | 2,625.49 |
| 1983-05-20 | 592 | 610 | 592 | 600 | 41,000 | 2,669.99 |
| 1983-05-19 | 575 | 580 | 574 | 578 | 116,000 | 2,572.09 |
| 1983-05-18 | 586 | 590 | 575 | 575 | 50,000 | 2,558.74 |
| 1983-05-17 | 590 | 590 | 585 | 586 | 18,000 | 2,607.69 |
| 1983-05-16 | 610 | 610 | 595 | 595 | 20,000 | 2,647.74 |
| 1983-05-14 | 588 | 600 | 588 | 600 | 27,000 | 2,669.99 |
| 1983-05-13 | 590 | 590 | 585 | 587 | 25,000 | 2,612.14 |
| 1983-05-12 | 595 | 595 | 589 | 590 | 34,000 | 2,625.49 |
| 1983-05-11 | 605 | 605 | 585 | 585 | 32,000 | 2,603.24 |
| 1983-05-10 | 613 | 619 | 610 | 611 | 50,000 | 2,718.94 |
| 1983-05-09 | 630 | 640 | 605 | 610 | 176,000 | 2,714.49 |
| 1983-05-07 | 570 | 624 | 570 | 624 | 179,000 | 2,776.79 |
| 1983-05-06 | 563 | 581 | 563 | 570 | 85,000 | 2,536.49 |
| 1983-05-04 | 576 | 576 | 560 | 560 | 60,000 | 2,491.99 |
| 1983-05-02 | 564 | 580 | 564 | 576 | 80,000 | 2,563.19 |
| 1983-04-30 | 550 | 561 | 550 | 560 | 42,000 | 2,491.99 |
| 1983-04-28 | 545 | 550 | 545 | 545 | 14,000 | 2,425.24 |
| 1983-04-27 | 543 | 545 | 543 | 543 | 21,000 | 2,416.34 |
| 1983-04-26 | 550 | 554 | 543 | 543 | 33,000 | 2,416.34 |
| 1983-04-25 | 550 | 551 | 550 | 550 | 30,000 | 2,447.49 |
| 1983-04-23 | 550 | 554 | 550 | 550 | 55,000 | 2,447.49 |
| 1983-04-22 | 535 | 565 | 535 | 564 | 64,000 | 2,509.79 |
| 1983-04-21 | 535 | 535 | 530 | 535 | 8,000 | 2,380.74 |
| 1983-04-20 | 526 | 540 | 526 | 535 | 18,000 | 2,380.74 |
| 1983-04-19 | 522 | 525 | 521 | 525 | 38,000 | 2,336.24 |
| 1983-04-18 | 518 | 520 | 517 | 520 | 35,000 | 2,313.99 |
| 1983-04-15 | 516 | 518 | 516 | 517 | 62,000 | 2,300.64 |
| 1983-04-14 | 516 | 518 | 515 | 516 | 27,000 | 2,296.19 |
| 1983-04-13 | 516 | 519 | 515 | 516 | 50,000 | 2,296.19 |
| 1983-04-12 | 516 | 516 | 513 | 515 | 29,000 | 2,291.74 |
| 1983-04-11 | 510 | 511 | 510 | 511 | 15,000 | 2,273.94 |
| 1983-04-09 | 511 | 511 | 510 | 510 | 15,000 | 2,269.49 |
| 1983-04-08 | 520 | 520 | 510 | 519 | 9,000 | 2,309.54 |
| 1983-04-07 | 510 | 520 | 510 | 520 | 35,000 | 2,313.99 |
| 1983-04-06 | 513 | 513 | 490 | 490 | 10,000 | 2,180.49 |
| 1983-04-05 | 519 | 519 | 516 | 516 | 20,000 | 2,296.19 |
| 1983-04-04 | 519 | 520 | 518 | 518 | 14,000 | 2,305.09 |
| 1983-04-02 | 518 | 519 | 516 | 516 | 13,000 | 2,296.19 |
| 1983-04-01 | 521 | 521 | 518 | 518 | 24,000 | 2,305.09 |
| 1983-03-31 | 520 | 521 | 520 | 520 | 11,000 | 2,313.99 |
| 1983-03-30 | 517 | 520 | 517 | 520 | 10,000 | 2,313.99 |
| 1983-03-29 | 521 | 521 | 516 | 516 | 8,000 | 2,296.19 |
| 1983-03-28 | 540 | 540 | 528 | 529 | 14,000 | 2,354.04 |
| 1983-03-26 | 535 | 540 | 531 | 540 | 19,000 | 2,402.99 |
| 1983-03-25 | 532 | 545 | 532 | 533 | 46,000 | 2,371.84 |
| 1983-03-24 | 549 | 549 | 540 | 549 | 53,000 | 2,443.04 |
| 1983-03-23 | 536 | 553 | 532 | 551 | 37,000 | 2,451.94 |
| 1983-03-22 | 525 | 530 | 525 | 530 | 26,000 | 2,358.49 |
| 1983-03-18 | 525 | 525 | 510 | 510 | 23,000 | 2,269.49 |
| 1983-03-17 | 520 | 525 | 517 | 520 | 28,000 | 2,313.99 |
| 1983-03-16 | 505 | 511 | 505 | 511 | 13,000 | 2,273.94 |
| 1983-03-15 | 505 | 509 | 505 | 505 | 19,000 | 2,247.24 |
| 1983-03-12 | 494 | 503 | 494 | 494 | 6,000 | 2,198.29 |
| 1983-03-11 | 494 | 499 | 494 | 499 | 12,000 | 2,220.54 |
| 1983-03-10 | 490 | 490 | 490 | 490 | 6,000 | 2,180.49 |
| 1983-03-09 | 488 | 489 | 488 | 488 | 17,000 | 2,171.59 |
| 1983-03-08 | 485 | 490 | 485 | 490 | 13,000 | 2,180.49 |
| 1983-03-07 | 485 | 485 | 485 | 485 | 2,000 | 2,158.24 |
| 1983-03-05 | 479 | 479 | 478 | 478 | 3,000 | 2,127.09 |
| 1983-03-04 | 480 | 480 | 475 | 475 | 11,000 | 2,113.74 |
| 1983-03-03 | 470 | 480 | 470 | 480 | 4,000 | 2,135.99 |
| 1983-03-02 | 466 | 469 | 466 | 469 | 5,000 | 2,087.04 |
| 1983-03-01 | 481 | 482 | 465 | 465 | 34,000 | 2,069.24 |
| 1983-02-28 | 473 | 480 | 472 | 480 | 16,000 | 2,135.99 |
| 1983-02-26 | 471 | 471 | 471 | 471 | 19,000 | 2,095.94 |
| 1983-02-25 | 465 | 470 | 465 | 465 | 12,000 | 2,069.24 |
| 1983-02-23 | 470 | 470 | 465 | 465 | 4,000 | 2,069.24 |
| 1983-02-22 | 471 | 471 | 471 | 471 | 7,000 | 2,095.94 |
| 1983-02-21 | 483 | 484 | 481 | 481 | 5,000 | 2,140.44 |
| 1983-02-18 | 483 | 485 | 483 | 485 | 21,000 | 2,158.24 |
| 1983-02-17 | 485 | 486 | 483 | 483 | 17,000 | 2,149.34 |
| 1983-02-16 | 484 | 484 | 483 | 483 | 8,000 | 2,149.34 |
| 1983-02-15 | 483 | 483 | 482 | 482 | 9,000 | 2,144.89 |
| 1983-02-14 | 483 | 484 | 482 | 482 | 17,000 | 2,144.89 |
| 1983-02-12 | 483 | 483 | 483 | 483 | 3,000 | 2,149.34 |
| 1983-02-10 | 482 | 482 | 482 | 482 | 5,000 | 2,144.89 |
| 1983-02-09 | 481 | 482 | 480 | 482 | 22,000 | 2,144.89 |
| 1983-02-08 | 481 | 481 | 481 | 481 | 2,000 | 2,140.44 |
| 1983-02-07 | 474 | 474 | 474 | 474 | 2,000 | 2,109.29 |
| 1983-02-05 | 474 | 474 | 473 | 473 | 2,000 | 2,104.84 |
| 1983-02-04 | 473 | 473 | 473 | 473 | 2,000 | 2,104.84 |
| 1983-02-03 | 471 | 471 | 471 | 471 | 10,000 | 2,095.94 |
| 1983-02-02 | 469 | 470 | 469 | 470 | 10,000 | 2,091.49 |
| 1983-02-01 | 463 | 463 | 460 | 460 | 42,000 | 2,046.99 |
| 1983-01-31 | 462 | 465 | 461 | 461 | 15,000 | 2,051.44 |
| 1983-01-29 | 461 | 465 | 460 | 460 | 7,000 | 2,046.99 |
| 1983-01-28 | 470 | 470 | 460 | 460 | 25,000 | 2,046.99 |
| 1983-01-27 | 484 | 484 | 472 | 472 | 11,000 | 2,100.39 |
| 1983-01-26 | 486 | 486 | 479 | 485 | 52,000 | 2,158.24 |
| 1983-01-25 | 485 | 486 | 485 | 485 | 17,000 | 2,158.24 |
| 1983-01-24 | 486 | 490 | 486 | 486 | 6,000 | 2,162.69 |
| 1983-01-22 | 490 | 490 | 485 | 485 | 8,000 | 2,158.24 |
| 1983-01-21 | 490 | 490 | 490 | 490 | 10,000 | 2,180.49 |
| 1983-01-20 | 486 | 488 | 480 | 480 | 21,000 | 2,135.99 |
| 1983-01-19 | 485 | 486 | 480 | 485 | 13,000 | 2,158.24 |
| 1983-01-18 | 485 | 490 | 485 | 485 | 16,000 | 2,158.24 |
| 1983-01-17 | 488 | 488 | 485 | 485 | 22,000 | 2,158.24 |
| 1983-01-14 | 491 | 491 | 487 | 488 | 26,000 | 2,171.59 |
| 1983-01-13 | 496 | 497 | 490 | 490 | 15,000 | 2,180.49 |
| 1983-01-12 | 500 | 500 | 491 | 491 | 24,000 | 2,184.94 |
| 1983-01-11 | 510 | 510 | 500 | 500 | 38,000 | 2,224.99 |
| 1983-01-10 | 510 | 510 | 505 | 505 | 12,000 | 2,247.24 |
| 1983-01-08 | 509 | 509 | 500 | 500 | 22,000 | 2,224.99 |
| 1983-01-07 | 510 | 511 | 510 | 510 | 20,000 | 2,269.49 |
| 1983-01-06 | 520 | 520 | 500 | 500 | 11,000 | 2,224.99 |
| 1983-01-05 | 510 | 519 | 500 | 519 | 11,000 | 2,309.54 |
| 1983-01-04 | 511 | 511 | 510 | 510 | 3,000 | 2,269.49 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1988-06-27]1株→1.06株 [1985-12-26]1株→1.06株
