8061 西華産業(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 | 242 | 245 | 242 | 244 | 151,000 | 1,161.90 |
| 1983-12-27 | 241 | 244 | 240 | 244 | 149,000 | 1,161.90 |
| 1983-12-26 | 240 | 241 | 238 | 241 | 94,000 | 1,147.62 |
| 1983-12-24 | 239 | 240 | 238 | 240 | 51,000 | 1,142.86 |
| 1983-12-23 | 243 | 243 | 238 | 238 | 210,000 | 1,133.33 |
| 1983-12-22 | 243 | 243 | 238 | 243 | 169,000 | 1,157.14 |
| 1983-12-21 | 236 | 238 | 236 | 238 | 310,000 | 1,133.33 |
| 1983-12-20 | 235 | 236 | 235 | 236 | 401,000 | 1,123.81 |
| 1983-12-19 | 236 | 236 | 235 | 235 | 195,000 | 1,119.05 |
| 1983-12-17 | 236 | 236 | 235 | 236 | 111,000 | 1,123.81 |
| 1983-12-16 | 236 | 236 | 235 | 235 | 866,000 | 1,119.05 |
| 1983-12-15 | 238 | 238 | 236 | 238 | 131,000 | 1,133.33 |
| 1983-12-14 | 235 | 237 | 235 | 236 | 140,000 | 1,123.81 |
| 1983-12-13 | 235 | 235 | 235 | 235 | 106,000 | 1,119.05 |
| 1983-12-12 | 237 | 238 | 236 | 236 | 161,000 | 1,123.81 |
| 1983-12-09 | 235 | 238 | 235 | 238 | 216,000 | 1,133.33 |
| 1983-12-08 | 235 | 235 | 234 | 235 | 436,000 | 1,119.05 |
| 1983-12-07 | 236 | 236 | 235 | 235 | 279,000 | 1,119.05 |
| 1983-12-06 | 236 | 237 | 236 | 236 | 362,000 | 1,123.81 |
| 1983-12-05 | 237 | 237 | 236 | 236 | 122,000 | 1,123.81 |
| 1983-12-03 | 236 | 236 | 236 | 236 | 106,000 | 1,123.81 |
| 1983-12-02 | 237 | 237 | 236 | 236 | 249,000 | 1,123.81 |
| 1983-12-01 | 238 | 238 | 237 | 237 | 246,000 | 1,128.57 |
| 1983-11-30 | 237 | 239 | 236 | 239 | 316,000 | 1,138.10 |
| 1983-11-29 | 238 | 240 | 237 | 238 | 79,000 | 1,133.33 |
| 1983-11-28 | 242 | 243 | 236 | 236 | 616,000 | 1,123.81 |
| 1983-11-26 | 244 | 244 | 243 | 243 | 90,000 | 1,157.14 |
| 1983-11-25 | 245 | 246 | 244 | 244 | 213,000 | 1,161.90 |
| 1983-11-24 | 245 | 246 | 245 | 245 | 146,000 | 1,166.67 |
| 1983-11-22 | 249 | 249 | 244 | 245 | 254,000 | 1,166.67 |
| 1983-11-21 | 245 | 249 | 244 | 244 | 124,000 | 1,161.90 |
| 1983-11-19 | 245 | 245 | 244 | 244 | 91,000 | 1,161.90 |
| 1983-11-18 | 245 | 246 | 245 | 245 | 82,000 | 1,166.67 |
| 1983-11-17 | 245 | 246 | 244 | 244 | 78,000 | 1,161.90 |
| 1983-11-16 | 247 | 249 | 243 | 245 | 144,000 | 1,166.67 |
| 1983-11-15 | 243 | 246 | 243 | 246 | 106,000 | 1,171.43 |
| 1983-11-14 | 244 | 244 | 243 | 243 | 37,000 | 1,157.14 |
| 1983-11-11 | 245 | 245 | 242 | 242 | 125,000 | 1,152.38 |
| 1983-11-10 | 246 | 247 | 245 | 245 | 65,000 | 1,166.67 |
| 1983-11-09 | 246 | 247 | 245 | 246 | 105,000 | 1,171.43 |
| 1983-11-08 | 245 | 246 | 245 | 246 | 67,000 | 1,171.43 |
| 1983-11-07 | 246 | 246 | 246 | 246 | 36,000 | 1,171.43 |
| 1983-11-05 | 246 | 247 | 246 | 246 | 44,000 | 1,171.43 |
| 1983-11-04 | 247 | 249 | 247 | 249 | 54,000 | 1,185.71 |
| 1983-11-02 | 246 | 247 | 245 | 246 | 102,000 | 1,171.43 |
| 1983-11-01 | 249 | 249 | 246 | 246 | 45,000 | 1,171.43 |
| 1983-10-31 | 246 | 246 | 245 | 245 | 115,000 | 1,166.67 |
| 1983-10-29 | 246 | 248 | 246 | 247 | 43,000 | 1,176.19 |
| 1983-10-28 | 248 | 250 | 246 | 248 | 169,000 | 1,180.95 |
| 1983-10-27 | 250 | 250 | 246 | 247 | 48,000 | 1,176.19 |
| 1983-10-26 | 248 | 249 | 246 | 246 | 109,000 | 1,171.43 |
| 1983-10-25 | 250 | 250 | 248 | 248 | 39,000 | 1,180.95 |
| 1983-10-24 | 250 | 250 | 250 | 250 | 64,000 | 1,190.48 |
| 1983-10-22 | 252 | 254 | 250 | 250 | 113,000 | 1,190.48 |
| 1983-10-21 | 251 | 255 | 251 | 251 | 201,000 | 1,195.24 |
| 1983-10-20 | 256 | 257 | 250 | 250 | 320,000 | 1,190.48 |
| 1983-10-19 | 261 | 262 | 256 | 256 | 393,000 | 1,219.05 |
| 1983-10-18 | 264 | 265 | 260 | 261 | 606,000 | 1,242.86 |
| 1983-10-17 | 265 | 268 | 260 | 262 | 1,075,000 | 1,247.62 |
| 1983-10-15 | 260 | 263 | 255 | 255 | 889,000 | 1,214.29 |
| 1983-10-14 | 246 | 259 | 245 | 252 | 420,000 | 1,200 |
| 1983-10-13 | 246 | 247 | 245 | 245 | 81,000 | 1,166.67 |
| 1983-10-12 | 246 | 246 | 245 | 245 | 53,000 | 1,166.67 |
| 1983-10-11 | 246 | 250 | 245 | 246 | 82,000 | 1,171.43 |
| 1983-10-07 | 247 | 250 | 246 | 246 | 97,000 | 1,171.43 |
| 1983-10-06 | 246 | 249 | 245 | 246 | 104,000 | 1,171.43 |
| 1983-10-05 | 248 | 250 | 245 | 246 | 91,000 | 1,171.43 |
| 1983-10-04 | 248 | 249 | 247 | 247 | 59,000 | 1,176.19 |
| 1983-10-03 | 247 | 250 | 247 | 248 | 68,000 | 1,180.95 |
| 1983-10-01 | 247 | 250 | 246 | 247 | 77,000 | 1,176.19 |
| 1983-09-30 | 250 | 250 | 250 | 250 | 53,000 | 1,190.48 |
| 1983-09-29 | 250 | 254 | 248 | 248 | 153,000 | 1,180.95 |
| 1983-09-28 | 251 | 254 | 250 | 254 | 83,000 | 1,209.52 |
| 1983-09-27 | 251 | 251 | 247 | 250 | 111,000 | 1,190.48 |
| 1983-09-26 | 256 | 256 | 245 | 246 | 136,000 | 1,171.43 |
| 1983-09-24 | 260 | 261 | 255 | 258 | 407,000 | 1,228.57 |
| 1983-09-22 | 244 | 259 | 243 | 256 | 704,000 | 1,219.05 |
| 1983-09-21 | 243 | 244 | 242 | 242 | 116,000 | 1,152.38 |
| 1983-09-20 | 242 | 245 | 242 | 242 | 96,000 | 1,152.38 |
| 1983-09-19 | 245 | 246 | 242 | 242 | 69,000 | 1,152.38 |
| 1983-09-17 | 245 | 248 | 245 | 245 | 54,000 | 1,166.67 |
| 1983-09-16 | 251 | 251 | 245 | 245 | 103,000 | 1,166.67 |
| 1983-09-14 | 242 | 250 | 242 | 250 | 283,000 | 1,190.48 |
| 1983-09-13 | 242 | 242 | 240 | 240 | 87,000 | 1,142.86 |
| 1983-09-12 | 246 | 248 | 240 | 240 | 172,000 | 1,142.86 |
| 1983-09-09 | 246 | 248 | 244 | 246 | 105,000 | 1,171.43 |
| 1983-09-08 | 242 | 248 | 242 | 246 | 137,000 | 1,171.43 |
| 1983-09-07 | 245 | 245 | 242 | 242 | 124,000 | 1,152.38 |
| 1983-09-06 | 242 | 250 | 242 | 245 | 167,000 | 1,166.67 |
| 1983-09-05 | 242 | 245 | 242 | 242 | 80,000 | 1,152.38 |
| 1983-09-03 | 242 | 243 | 242 | 242 | 55,000 | 1,152.38 |
| 1983-09-02 | 243 | 243 | 241 | 241 | 114,000 | 1,147.62 |
| 1983-09-01 | 243 | 245 | 242 | 242 | 108,000 | 1,152.38 |
| 1983-08-31 | 243 | 246 | 241 | 243 | 108,000 | 1,157.14 |
| 1983-08-30 | 246 | 246 | 243 | 243 | 74,000 | 1,157.14 |
| 1983-08-29 | 245 | 245 | 240 | 241 | 75,000 | 1,147.62 |
| 1983-08-27 | 240 | 245 | 238 | 245 | 94,000 | 1,166.67 |
| 1983-08-26 | 242 | 242 | 238 | 240 | 63,000 | 1,142.86 |
| 1983-08-25 | 238 | 242 | 238 | 240 | 64,000 | 1,142.86 |
| 1983-08-24 | 240 | 240 | 237 | 240 | 119,000 | 1,142.86 |
| 1983-08-23 | 241 | 241 | 236 | 240 | 205,000 | 1,142.86 |
| 1983-08-22 | 242 | 242 | 240 | 240 | 119,000 | 1,142.86 |
| 1983-08-20 | 241 | 244 | 240 | 241 | 131,000 | 1,147.62 |
| 1983-08-19 | 243 | 243 | 240 | 240 | 321,000 | 1,142.86 |
| 1983-08-18 | 242 | 244 | 241 | 241 | 129,000 | 1,147.62 |
| 1983-08-17 | 242 | 242 | 241 | 241 | 182,000 | 1,147.62 |
| 1983-08-16 | 241 | 243 | 241 | 241 | 128,000 | 1,147.62 |
| 1983-08-15 | 244 | 244 | 241 | 241 | 162,000 | 1,147.62 |
| 1983-08-12 | 243 | 245 | 243 | 243 | 60,000 | 1,157.14 |
| 1983-08-11 | 244 | 245 | 243 | 244 | 98,000 | 1,161.90 |
| 1983-08-10 | 246 | 247 | 243 | 243 | 154,000 | 1,157.14 |
| 1983-08-09 | 250 | 250 | 246 | 246 | 110,000 | 1,171.43 |
| 1983-08-08 | 251 | 251 | 249 | 249 | 194,000 | 1,185.71 |
| 1983-08-06 | 252 | 253 | 251 | 251 | 120,000 | 1,195.24 |
| 1983-08-05 | 255 | 256 | 252 | 252 | 150,000 | 1,200 |
| 1983-08-04 | 251 | 255 | 251 | 255 | 176,000 | 1,214.29 |
| 1983-08-03 | 255 | 256 | 252 | 252 | 151,000 | 1,200 |
| 1983-08-02 | 259 | 260 | 254 | 254 | 238,000 | 1,209.52 |
| 1983-08-01 | 262 | 263 | 257 | 257 | 333,000 | 1,223.81 |
| 1983-07-30 | 267 | 267 | 254 | 254 | 611,000 | 1,209.52 |
| 1983-07-29 | 270 | 271 | 262 | 263 | 2,418,000 | 1,252.38 |
| 1983-07-28 | 244 | 260 | 243 | 252 | 433,000 | 1,200 |
| 1983-07-27 | 245 | 246 | 240 | 243 | 195,000 | 1,157.14 |
| 1983-07-26 | 245 | 246 | 245 | 245 | 104,000 | 1,166.67 |
| 1983-07-25 | 247 | 247 | 245 | 245 | 124,000 | 1,166.67 |
| 1983-07-23 | 250 | 250 | 246 | 247 | 145,000 | 1,176.19 |
| 1983-07-22 | 246 | 258 | 246 | 250 | 354,000 | 1,190.48 |
| 1983-07-21 | 247 | 248 | 245 | 245 | 70,000 | 1,166.67 |
| 1983-07-20 | 245 | 248 | 244 | 245 | 137,000 | 1,166.67 |
| 1983-07-19 | 245 | 247 | 245 | 245 | 102,000 | 1,166.67 |
| 1983-07-18 | 250 | 250 | 247 | 247 | 99,000 | 1,176.19 |
| 1983-07-15 | 250 | 255 | 248 | 249 | 206,000 | 1,185.71 |
| 1983-07-14 | 252 | 259 | 247 | 249 | 323,000 | 1,185.71 |
| 1983-07-13 | 258 | 259 | 248 | 248 | 340,000 | 1,180.95 |
| 1983-07-12 | 264 | 265 | 256 | 256 | 746,000 | 1,219.05 |
| 1983-07-11 | 254 | 265 | 252 | 265 | 864,000 | 1,261.90 |
| 1983-07-09 | 249 | 253 | 247 | 252 | 284,000 | 1,200 |
| 1983-07-08 | 245 | 245 | 241 | 243 | 158,000 | 1,157.14 |
| 1983-07-07 | 245 | 245 | 242 | 242 | 150,000 | 1,152.38 |
| 1983-07-06 | 245 | 247 | 245 | 245 | 93,000 | 1,166.67 |
| 1983-07-05 | 247 | 247 | 242 | 242 | 103,000 | 1,152.38 |
| 1983-07-04 | 250 | 250 | 245 | 248 | 145,000 | 1,180.95 |
| 1983-07-02 | 243 | 249 | 241 | 249 | 100,000 | 1,185.71 |
| 1983-07-01 | 245 | 250 | 242 | 242 | 208,000 | 1,152.38 |
| 1983-06-30 | 241 | 244 | 240 | 240 | 169,000 | 1,142.86 |
| 1983-06-29 | 243 | 244 | 240 | 240 | 140,000 | 1,142.86 |
| 1983-06-28 | 241 | 246 | 239 | 242 | 285,000 | 1,152.38 |
| 1983-06-27 | 249 | 249 | 238 | 239 | 249,000 | 1,138.10 |
| 1983-06-25 | 238 | 246 | 238 | 246 | 119,000 | 1,171.43 |
| 1983-06-24 | 241 | 242 | 236 | 237 | 313,000 | 1,128.57 |
| 1983-06-23 | 245 | 246 | 241 | 242 | 299,000 | 1,152.38 |
| 1983-06-22 | 250 | 252 | 246 | 246 | 315,000 | 1,171.43 |
| 1983-06-21 | 254 | 254 | 250 | 252 | 280,000 | 1,200 |
| 1983-06-20 | 251 | 254 | 251 | 252 | 163,000 | 1,200 |
| 1983-06-17 | 251 | 255 | 251 | 251 | 234,000 | 1,195.24 |
| 1983-06-16 | 255 | 255 | 251 | 251 | 363,000 | 1,195.24 |
| 1983-06-15 | 260 | 260 | 255 | 255 | 239,000 | 1,214.29 |
| 1983-06-14 | 260 | 260 | 255 | 257 | 296,000 | 1,223.81 |
| 1983-06-13 | 264 | 265 | 257 | 258 | 261,000 | 1,228.57 |
| 1983-06-11 | 263 | 267 | 260 | 265 | 445,000 | 1,261.90 |
| 1983-06-10 | 265 | 267 | 259 | 262 | 536,000 | 1,247.62 |
| 1983-06-09 | 258 | 260 | 255 | 255 | 439,000 | 1,214.29 |
| 1983-06-08 | 262 | 264 | 253 | 253 | 828,000 | 1,204.76 |
| 1983-06-07 | 270 | 273 | 261 | 261 | 3,333,000 | 1,242.86 |
| 1983-06-06 | 264 | 271 | 262 | 269 | 3,541,000 | 1,280.95 |
| 1983-06-04 | 256 | 266 | 253 | 262 | 1,151,000 | 1,247.62 |
| 1983-06-03 | 253 | 255 | 251 | 251 | 544,000 | 1,195.24 |
| 1983-06-02 | 264 | 264 | 251 | 251 | 812,000 | 1,195.24 |
| 1983-06-01 | 256 | 267 | 256 | 264 | 2,408,000 | 1,257.14 |
| 1983-05-31 | 263 | 264 | 253 | 255 | 1,642,000 | 1,214.29 |
| 1983-05-30 | 267 | 274 | 262 | 262 | 5,284,000 | 1,247.62 |
| 1983-05-28 | 250 | 268 | 250 | 262 | 6,738,000 | 1,247.62 |
| 1983-05-27 | 243 | 243 | 238 | 239 | 938,000 | 1,138.10 |
| 1983-05-26 | 231 | 241 | 231 | 240 | 944,000 | 1,142.86 |
| 1983-05-25 | 228 | 228 | 227 | 227 | 140,000 | 1,080.95 |
| 1983-05-24 | 228 | 229 | 227 | 227 | 157,000 | 1,080.95 |
| 1983-05-23 | 230 | 230 | 227 | 227 | 93,000 | 1,080.95 |
| 1983-05-20 | 230 | 231 | 230 | 230 | 139,000 | 1,095.24 |
| 1983-05-19 | 230 | 231 | 230 | 230 | 140,000 | 1,095.24 |
| 1983-05-18 | 230 | 232 | 230 | 230 | 155,000 | 1,095.24 |
| 1983-05-17 | 232 | 232 | 230 | 230 | 200,000 | 1,095.24 |
| 1983-05-16 | 232 | 233 | 230 | 232 | 137,000 | 1,104.76 |
| 1983-05-14 | 231 | 231 | 230 | 230 | 147,000 | 1,095.24 |
| 1983-05-13 | 230 | 232 | 230 | 230 | 217,000 | 1,095.24 |
| 1983-05-12 | 231 | 232 | 230 | 231 | 99,000 | 1,100 |
| 1983-05-11 | 231 | 232 | 230 | 231 | 89,000 | 1,100 |
| 1983-05-10 | 231 | 232 | 231 | 232 | 112,000 | 1,104.76 |
| 1983-05-09 | 232 | 233 | 231 | 232 | 115,000 | 1,104.76 |
| 1983-05-07 | 232 | 233 | 230 | 231 | 108,000 | 1,100 |
| 1983-05-06 | 232 | 232 | 230 | 230 | 118,000 | 1,095.24 |
| 1983-05-04 | 231 | 233 | 230 | 230 | 166,000 | 1,095.24 |
| 1983-05-02 | 234 | 234 | 232 | 233 | 93,000 | 1,109.52 |
| 1983-04-30 | 233 | 233 | 233 | 233 | 69,000 | 1,109.52 |
| 1983-04-28 | 234 | 235 | 233 | 233 | 259,000 | 1,109.52 |
| 1983-04-27 | 233 | 234 | 232 | 233 | 178,000 | 1,109.52 |
| 1983-04-26 | 232 | 234 | 231 | 231 | 249,000 | 1,100 |
| 1983-04-25 | 234 | 234 | 231 | 232 | 130,000 | 1,104.76 |
| 1983-04-23 | 230 | 233 | 230 | 233 | 88,000 | 1,109.52 |
| 1983-04-22 | 231 | 232 | 230 | 230 | 102,000 | 1,095.24 |
| 1983-04-21 | 232 | 233 | 231 | 233 | 97,000 | 1,109.52 |
| 1983-04-20 | 234 | 235 | 232 | 232 | 141,000 | 1,104.76 |
| 1983-04-19 | 235 | 235 | 233 | 235 | 166,000 | 1,119.05 |
| 1983-04-18 | 230 | 234 | 230 | 232 | 307,000 | 1,104.76 |
| 1983-04-15 | 231 | 233 | 230 | 230 | 167,000 | 1,095.24 |
| 1983-04-14 | 230 | 230 | 228 | 228 | 116,000 | 1,085.71 |
| 1983-04-13 | 231 | 231 | 229 | 230 | 66,000 | 1,095.24 |
| 1983-04-12 | 232 | 232 | 230 | 231 | 108,000 | 1,100 |
| 1983-04-11 | 231 | 232 | 230 | 232 | 107,000 | 1,104.76 |
| 1983-04-09 | 231 | 232 | 230 | 230 | 71,000 | 1,095.24 |
| 1983-04-08 | 233 | 233 | 230 | 231 | 179,000 | 1,100 |
| 1983-04-07 | 235 | 235 | 231 | 231 | 297,000 | 1,100 |
| 1983-04-06 | 237 | 237 | 235 | 236 | 536,000 | 1,123.81 |
| 1983-04-05 | 231 | 239 | 231 | 235 | 1,158,000 | 1,119.05 |
| 1983-04-04 | 230 | 232 | 230 | 231 | 359,000 | 1,100 |
| 1983-04-02 | 229 | 230 | 228 | 228 | 117,000 | 1,085.71 |
| 1983-04-01 | 229 | 229 | 227 | 229 | 196,000 | 1,090.48 |
| 1983-03-31 | 230 | 230 | 228 | 229 | 146,000 | 1,090.48 |
| 1983-03-30 | 226 | 230 | 226 | 229 | 508,000 | 1,090.48 |
| 1983-03-29 | 229 | 232 | 225 | 225 | 154,000 | 1,071.43 |
| 1983-03-28 | 223 | 229 | 223 | 229 | 501,000 | 1,090.48 |
| 1983-03-26 | 237 | 240 | 236 | 240 | 382,000 | 1,088.44 |
| 1983-03-25 | 237 | 237 | 235 | 236 | 192,000 | 1,070.29 |
| 1983-03-24 | 239 | 239 | 236 | 237 | 215,000 | 1,074.83 |
| 1983-03-23 | 241 | 241 | 238 | 238 | 153,000 | 1,079.37 |
| 1983-03-22 | 242 | 242 | 238 | 238 | 142,000 | 1,079.37 |
| 1983-03-18 | 237 | 242 | 237 | 241 | 170,000 | 1,092.97 |
| 1983-03-17 | 235 | 237 | 232 | 237 | 397,000 | 1,074.83 |
| 1983-03-16 | 236 | 237 | 235 | 235 | 121,000 | 1,065.76 |
| 1983-03-15 | 235 | 238 | 234 | 235 | 112,000 | 1,065.76 |
| 1983-03-14 | 234 | 235 | 232 | 235 | 159,000 | 1,065.76 |
| 1983-03-12 | 234 | 235 | 233 | 234 | 92,000 | 1,061.22 |
| 1983-03-11 | 232 | 233 | 231 | 233 | 167,000 | 1,056.69 |
| 1983-03-10 | 231 | 233 | 231 | 231 | 218,000 | 1,047.62 |
| 1983-03-09 | 233 | 234 | 231 | 231 | 224,000 | 1,047.62 |
| 1983-03-08 | 233 | 235 | 233 | 233 | 158,000 | 1,056.69 |
| 1983-03-07 | 234 | 235 | 233 | 233 | 121,000 | 1,056.69 |
| 1983-03-05 | 234 | 235 | 232 | 233 | 203,000 | 1,056.69 |
| 1983-03-04 | 232 | 234 | 231 | 231 | 251,000 | 1,047.62 |
| 1983-03-03 | 235 | 236 | 233 | 235 | 70,000 | 1,065.76 |
| 1983-03-02 | 237 | 238 | 235 | 238 | 117,000 | 1,079.37 |
| 1983-03-01 | 235 | 239 | 235 | 238 | 408,000 | 1,079.37 |
| 1983-02-28 | 231 | 234 | 230 | 234 | 648,000 | 1,061.22 |
| 1983-02-26 | 234 | 235 | 233 | 233 | 159,000 | 1,056.69 |
| 1983-02-25 | 235 | 239 | 233 | 233 | 295,000 | 1,056.69 |
| 1983-02-24 | 235 | 235 | 233 | 233 | 218,000 | 1,056.69 |
| 1983-02-23 | 237 | 237 | 230 | 230 | 281,000 | 1,043.08 |
| 1983-02-22 | 242 | 243 | 237 | 237 | 205,000 | 1,074.83 |
| 1983-02-21 | 240 | 245 | 239 | 241 | 155,000 | 1,092.97 |
| 1983-02-18 | 237 | 240 | 237 | 239 | 432,000 | 1,083.90 |
| 1983-02-17 | 247 | 247 | 239 | 240 | 551,000 | 1,088.44 |
| 1983-02-16 | 239 | 249 | 239 | 245 | 1,106,000 | 1,111.11 |
| 1983-02-15 | 245 | 245 | 237 | 239 | 357,000 | 1,083.90 |
| 1983-02-14 | 237 | 247 | 235 | 245 | 677,000 | 1,111.11 |
| 1983-02-12 | 229 | 237 | 228 | 237 | 410,000 | 1,074.83 |
| 1983-02-10 | 230 | 231 | 228 | 228 | 507,000 | 1,034.01 |
| 1983-02-09 | 231 | 232 | 230 | 230 | 358,000 | 1,043.08 |
| 1983-02-08 | 231 | 233 | 231 | 231 | 229,000 | 1,047.62 |
| 1983-02-07 | 233 | 234 | 231 | 231 | 218,000 | 1,047.62 |
| 1983-02-05 | 234 | 235 | 233 | 233 | 136,000 | 1,056.69 |
| 1983-02-04 | 233 | 234 | 230 | 234 | 193,000 | 1,061.22 |
| 1983-02-03 | 234 | 234 | 230 | 230 | 340,000 | 1,043.08 |
| 1983-02-02 | 234 | 235 | 232 | 234 | 345,000 | 1,061.22 |
| 1983-02-01 | 237 | 239 | 231 | 233 | 246,000 | 1,056.69 |
| 1983-01-31 | 239 | 240 | 234 | 237 | 294,000 | 1,074.83 |
| 1983-01-29 | 229 | 235 | 228 | 231 | 253,000 | 1,047.62 |
| 1983-01-28 | 228 | 228 | 226 | 227 | 418,000 | 1,029.48 |
| 1983-01-27 | 229 | 229 | 226 | 228 | 267,000 | 1,034.01 |
| 1983-01-26 | 228 | 231 | 228 | 228 | 130,000 | 1,034.01 |
| 1983-01-25 | 231 | 231 | 227 | 230 | 192,000 | 1,043.08 |
| 1983-01-24 | 233 | 233 | 230 | 231 | 107,000 | 1,047.62 |
| 1983-01-22 | 232 | 234 | 231 | 231 | 91,000 | 1,047.62 |
| 1983-01-21 | 235 | 236 | 232 | 234 | 120,000 | 1,061.22 |
| 1983-01-20 | 236 | 238 | 235 | 235 | 67,000 | 1,065.76 |
| 1983-01-19 | 237 | 240 | 235 | 240 | 164,000 | 1,088.44 |
| 1983-01-18 | 238 | 240 | 238 | 238 | 126,000 | 1,079.37 |
| 1983-01-17 | 238 | 243 | 238 | 238 | 104,000 | 1,079.37 |
| 1983-01-14 | 243 | 243 | 238 | 238 | 208,000 | 1,079.37 |
| 1983-01-13 | 238 | 245 | 235 | 238 | 295,000 | 1,079.37 |
| 1983-01-12 | 237 | 238 | 235 | 236 | 105,000 | 1,070.29 |
| 1983-01-11 | 239 | 242 | 237 | 237 | 100,000 | 1,074.83 |
| 1983-01-10 | 249 | 250 | 236 | 240 | 567,000 | 1,088.44 |
| 1983-01-08 | 244 | 250 | 244 | 247 | 750,000 | 1,120.18 |
| 1983-01-07 | 241 | 241 | 238 | 240 | 644,000 | 1,088.44 |
| 1983-01-06 | 238 | 242 | 234 | 237 | 241,000 | 1,074.83 |
| 1983-01-05 | 233 | 238 | 233 | 234 | 95,000 | 1,061.22 |
| 1983-01-04 | 236 | 238 | 232 | 232 | 84,000 | 1,052.15 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
