8584 (株)ジャックス 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 | 329 | 341 | 329 | 341 | 72,000 | 1,705 |
| 1983-12-27 | 331 | 334 | 328 | 328 | 150,000 | 1,640 |
| 1983-12-26 | 330 | 335 | 330 | 331 | 81,000 | 1,655 |
| 1983-12-24 | 330 | 335 | 327 | 335 | 111,000 | 1,675 |
| 1983-12-23 | 328 | 330 | 327 | 330 | 53,000 | 1,650 |
| 1983-12-22 | 332 | 332 | 327 | 327 | 135,000 | 1,635 |
| 1983-12-21 | 327 | 329 | 326 | 327 | 50,000 | 1,635 |
| 1983-12-20 | 329 | 329 | 325 | 327 | 44,000 | 1,635 |
| 1983-12-19 | 325 | 330 | 325 | 330 | 32,000 | 1,650 |
| 1983-12-17 | 325 | 330 | 325 | 330 | 59,000 | 1,650 |
| 1983-12-16 | 327 | 329 | 327 | 327 | 67,000 | 1,635 |
| 1983-12-15 | 330 | 330 | 327 | 330 | 62,000 | 1,650 |
| 1983-12-14 | 330 | 330 | 326 | 330 | 152,000 | 1,650 |
| 1983-12-13 | 329 | 330 | 326 | 330 | 48,000 | 1,650 |
| 1983-12-12 | 329 | 330 | 326 | 330 | 195,000 | 1,650 |
| 1983-12-09 | 328 | 330 | 328 | 329 | 66,000 | 1,645 |
| 1983-12-08 | 329 | 330 | 329 | 329 | 71,000 | 1,645 |
| 1983-12-07 | 327 | 330 | 326 | 326 | 126,000 | 1,630 |
| 1983-12-06 | 327 | 327 | 326 | 327 | 41,000 | 1,635 |
| 1983-12-05 | 331 | 335 | 326 | 326 | 412,000 | 1,630 |
| 1983-12-03 | 330 | 330 | 330 | 330 | 38,000 | 1,650 |
| 1983-12-02 | 332 | 333 | 330 | 330 | 38,000 | 1,650 |
| 1983-12-01 | 330 | 335 | 330 | 331 | 54,000 | 1,655 |
| 1983-11-30 | 330 | 332 | 328 | 330 | 48,000 | 1,650 |
| 1983-11-29 | 332 | 333 | 330 | 330 | 22,000 | 1,650 |
| 1983-11-28 | 331 | 335 | 330 | 333 | 56,000 | 1,665 |
| 1983-11-26 | 331 | 333 | 330 | 333 | 58,000 | 1,665 |
| 1983-11-25 | 335 | 335 | 332 | 333 | 61,000 | 1,665 |
| 1983-11-24 | 334 | 335 | 333 | 333 | 24,000 | 1,665 |
| 1983-11-22 | 333 | 335 | 331 | 332 | 36,000 | 1,660 |
| 1983-11-21 | 333 | 336 | 333 | 335 | 28,000 | 1,675 |
| 1983-11-19 | 331 | 339 | 331 | 331 | 37,000 | 1,655 |
| 1983-11-18 | 332 | 340 | 331 | 340 | 67,000 | 1,700 |
| 1983-11-17 | 339 | 339 | 335 | 339 | 76,000 | 1,695 |
| 1983-11-16 | 335 | 337 | 332 | 335 | 66,000 | 1,675 |
| 1983-11-15 | 335 | 337 | 335 | 335 | 53,000 | 1,675 |
| 1983-11-14 | 342 | 342 | 335 | 340 | 38,000 | 1,700 |
| 1983-11-11 | 342 | 342 | 337 | 340 | 20,000 | 1,700 |
| 1983-11-10 | 340 | 343 | 335 | 343 | 37,000 | 1,715 |
| 1983-11-09 | 337 | 337 | 337 | 337 | 27,000 | 1,685 |
| 1983-11-08 | 340 | 340 | 338 | 340 | 35,000 | 1,700 |
| 1983-11-07 | 340 | 340 | 337 | 340 | 86,000 | 1,700 |
| 1983-11-05 | 337 | 338 | 337 | 338 | 25,000 | 1,690 |
| 1983-11-04 | 336 | 338 | 336 | 338 | 64,000 | 1,690 |
| 1983-11-02 | 338 | 338 | 335 | 335 | 224,000 | 1,675 |
| 1983-11-01 | 338 | 339 | 333 | 335 | 30,000 | 1,675 |
| 1983-10-31 | 336 | 340 | 333 | 333 | 34,000 | 1,665 |
| 1983-10-29 | 331 | 339 | 331 | 335 | 22,000 | 1,675 |
| 1983-10-28 | 340 | 340 | 329 | 330 | 240,000 | 1,650 |
| 1983-10-27 | 341 | 341 | 340 | 340 | 8,000 | 1,700 |
| 1983-10-26 | 337 | 338 | 337 | 338 | 31,000 | 1,690 |
| 1983-10-25 | 349 | 349 | 342 | 348 | 240,000 | 1,740 |
| 1983-10-24 | 348 | 349 | 345 | 349 | 18,000 | 1,745 |
| 1983-10-22 | 350 | 350 | 348 | 349 | 240,000 | 1,745 |
| 1983-10-21 | 354 | 354 | 350 | 350 | 12,000 | 1,750 |
| 1983-10-20 | 353 | 353 | 350 | 350 | 102,000 | 1,750 |
| 1983-10-18 | 354 | 354 | 352 | 354 | 32,000 | 1,770 |
| 1983-10-17 | 350 | 350 | 346 | 350 | 62,000 | 1,750 |
| 1983-10-15 | 350 | 350 | 345 | 350 | 13,000 | 1,750 |
| 1983-10-14 | 355 | 355 | 346 | 346 | 79,000 | 1,730 |
| 1983-10-13 | 360 | 360 | 355 | 355 | 21,000 | 1,775 |
| 1983-10-12 | 360 | 360 | 355 | 355 | 367,000 | 1,775 |
| 1983-10-11 | 360 | 363 | 360 | 360 | 211,000 | 1,800 |
| 1983-10-07 | 350 | 360 | 350 | 360 | 43,000 | 1,800 |
| 1983-10-06 | 355 | 360 | 355 | 355 | 27,000 | 1,775 |
| 1983-10-05 | 350 | 350 | 345 | 350 | 36,000 | 1,750 |
| 1983-10-04 | 345 | 350 | 342 | 342 | 58,000 | 1,710 |
| 1983-10-03 | 365 | 365 | 355 | 355 | 97,000 | 1,775 |
| 1983-10-01 | 359 | 360 | 359 | 360 | 72,000 | 1,800 |
| 1983-09-30 | 355 | 359 | 351 | 358 | 95,000 | 1,790 |
| 1983-09-29 | 357 | 359 | 357 | 357 | 58,000 | 1,785 |
| 1983-09-28 | 355 | 355 | 350 | 355 | 83,000 | 1,775 |
| 1983-09-27 | 337 | 353 | 337 | 350 | 91,000 | 1,750 |
| 1983-09-26 | 336 | 345 | 336 | 345 | 53,000 | 1,725 |
| 1983-09-24 | 340 | 345 | 335 | 342 | 47,000 | 1,710 |
| 1983-09-22 | 335 | 339 | 330 | 339 | 77,000 | 1,695 |
| 1983-09-21 | 343 | 343 | 338 | 340 | 25,000 | 1,700 |
| 1983-09-20 | 338 | 343 | 338 | 343 | 36,000 | 1,715 |
| 1983-09-19 | 347 | 348 | 341 | 348 | 24,000 | 1,740 |
| 1983-09-17 | 350 | 350 | 348 | 348 | 26,000 | 1,740 |
| 1983-09-16 | 350 | 350 | 348 | 348 | 82,000 | 1,740 |
| 1983-09-14 | 345 | 350 | 345 | 350 | 69,000 | 1,750 |
| 1983-09-13 | 354 | 354 | 350 | 350 | 255,000 | 1,750 |
| 1983-09-12 | 350 | 352 | 350 | 351 | 66,000 | 1,755 |
| 1983-09-09 | 342 | 350 | 342 | 350 | 66,000 | 1,750 |
| 1983-09-08 | 347 | 347 | 341 | 347 | 54,000 | 1,735 |
| 1983-09-07 | 340 | 350 | 340 | 350 | 36,000 | 1,750 |
| 1983-09-06 | 339 | 340 | 334 | 340 | 65,000 | 1,700 |
| 1983-09-05 | 335 | 340 | 334 | 339 | 71,000 | 1,695 |
| 1983-09-03 | 328 | 340 | 326 | 340 | 70,000 | 1,700 |
| 1983-09-02 | 328 | 332 | 326 | 330 | 105,000 | 1,650 |
| 1983-09-01 | 328 | 328 | 326 | 328 | 54,000 | 1,640 |
| 1983-08-31 | 328 | 328 | 326 | 328 | 48,000 | 1,640 |
| 1983-08-30 | 327 | 328 | 326 | 328 | 43,000 | 1,640 |
| 1983-08-29 | 330 | 332 | 326 | 328 | 56,000 | 1,640 |
| 1983-08-27 | 327 | 327 | 325 | 326 | 38,000 | 1,630 |
| 1983-08-26 | 328 | 328 | 328 | 328 | 51,000 | 1,640 |
| 1983-08-25 | 333 | 333 | 330 | 332 | 85,000 | 1,660 |
| 1983-08-24 | 331 | 332 | 330 | 330 | 84,000 | 1,650 |
| 1983-08-23 | 331 | 332 | 330 | 332 | 93,000 | 1,660 |
| 1983-08-22 | 331 | 333 | 330 | 331 | 23,000 | 1,655 |
| 1983-08-20 | 330 | 331 | 330 | 330 | 39,000 | 1,650 |
| 1983-08-19 | 333 | 333 | 330 | 333 | 78,000 | 1,665 |
| 1983-08-18 | 333 | 335 | 331 | 335 | 36,000 | 1,675 |
| 1983-08-17 | 335 | 336 | 331 | 331 | 34,000 | 1,655 |
| 1983-08-16 | 331 | 339 | 330 | 339 | 55,000 | 1,695 |
| 1983-08-15 | 326 | 331 | 326 | 331 | 79,000 | 1,655 |
| 1983-08-12 | 331 | 335 | 330 | 330 | 126,000 | 1,650 |
| 1983-08-11 | 333 | 335 | 330 | 332 | 92,000 | 1,660 |
| 1983-08-10 | 334 | 339 | 333 | 333 | 21,000 | 1,665 |
| 1983-08-09 | 335 | 339 | 335 | 335 | 14,000 | 1,675 |
| 1983-08-08 | 335 | 339 | 335 | 335 | 26,000 | 1,675 |
| 1983-08-06 | 336 | 340 | 335 | 340 | 28,000 | 1,700 |
| 1983-08-05 | 336 | 342 | 336 | 340 | 84,000 | 1,700 |
| 1983-08-04 | 339 | 342 | 336 | 342 | 79,000 | 1,710 |
| 1983-08-03 | 339 | 340 | 336 | 340 | 39,000 | 1,700 |
| 1983-08-02 | 340 | 340 | 335 | 340 | 44,000 | 1,700 |
| 1983-08-01 | 337 | 345 | 330 | 335 | 80,000 | 1,675 |
| 1983-07-30 | 330 | 337 | 330 | 337 | 90,000 | 1,685 |
| 1983-07-28 | 332 | 335 | 330 | 330 | 36,000 | 1,650 |
| 1983-07-27 | 332 | 335 | 330 | 332 | 110,000 | 1,660 |
| 1983-07-26 | 335 | 335 | 332 | 332 | 103,000 | 1,660 |
| 1983-07-25 | 340 | 340 | 335 | 335 | 205,000 | 1,675 |
| 1983-07-23 | 340 | 340 | 337 | 337 | 76,000 | 1,685 |
| 1983-07-22 | 340 | 340 | 339 | 339 | 68,000 | 1,695 |
| 1983-07-21 | 338 | 340 | 336 | 340 | 125,000 | 1,700 |
| 1983-07-20 | 338 | 339 | 335 | 336 | 202,000 | 1,680 |
| 1983-07-19 | 338 | 340 | 335 | 338 | 135,000 | 1,690 |
| 1983-07-18 | 338 | 338 | 335 | 338 | 65,000 | 1,690 |
| 1983-07-15 | 340 | 340 | 336 | 338 | 62,000 | 1,690 |
| 1983-07-14 | 338 | 340 | 335 | 340 | 92,000 | 1,700 |
| 1983-07-13 | 344 | 344 | 340 | 343 | 97,000 | 1,715 |
| 1983-07-12 | 343 | 349 | 343 | 344 | 94,000 | 1,720 |
| 1983-07-11 | 351 | 353 | 345 | 353 | 108,000 | 1,765 |
| 1983-07-09 | 351 | 353 | 351 | 351 | 66,000 | 1,755 |
| 1983-07-08 | 351 | 354 | 351 | 354 | 37,000 | 1,770 |
| 1983-07-07 | 354 | 357 | 350 | 354 | 283,000 | 1,770 |
| 1983-07-06 | 355 | 358 | 353 | 356 | 55,000 | 1,780 |
| 1983-07-05 | 356 | 359 | 355 | 355 | 153,000 | 1,775 |
| 1983-07-04 | 360 | 360 | 355 | 360 | 127,000 | 1,800 |
| 1983-07-02 | 335 | 340 | 332 | 340 | 85,000 | 1,700 |
| 1983-07-01 | 335 | 336 | 333 | 334 | 241,000 | 1,670 |
| 1983-06-30 | 331 | 337 | 331 | 336 | 183,000 | 1,680 |
| 1983-06-29 | 336 | 336 | 331 | 336 | 317,000 | 1,680 |
| 1983-06-28 | 336 | 336 | 330 | 336 | 351,000 | 1,680 |
| 1983-06-27 | 340 | 340 | 336 | 340 | 193,000 | 1,700 |
| 1983-06-25 | 340 | 340 | 335 | 340 | 226,000 | 1,700 |
| 1983-06-24 | 343 | 345 | 341 | 343 | 133,000 | 1,715 |
| 1983-06-23 | 346 | 347 | 343 | 343 | 256,000 | 1,715 |
| 1983-06-22 | 350 | 354 | 346 | 349 | 138,000 | 1,745 |
| 1983-06-21 | 350 | 355 | 345 | 350 | 147,000 | 1,750 |
| 1983-06-20 | 355 | 355 | 345 | 350 | 86,000 | 1,750 |
| 1983-06-17 | 352 | 355 | 350 | 355 | 134,000 | 1,775 |
| 1983-06-16 | 353 | 355 | 350 | 355 | 152,000 | 1,775 |
| 1983-06-15 | 352 | 355 | 350 | 353 | 167,000 | 1,765 |
| 1983-06-14 | 355 | 360 | 351 | 352 | 108,000 | 1,760 |
| 1983-06-13 | 355 | 356 | 350 | 355 | 145,000 | 1,775 |
| 1983-06-11 | 355 | 359 | 355 | 355 | 118,000 | 1,775 |
| 1983-06-10 | 355 | 357 | 355 | 356 | 103,000 | 1,780 |
| 1983-06-09 | 356 | 359 | 356 | 357 | 60,000 | 1,785 |
| 1983-06-08 | 359 | 363 | 357 | 357 | 86,000 | 1,785 |
| 1983-06-07 | 357 | 360 | 356 | 360 | 46,000 | 1,800 |
| 1983-06-06 | 360 | 363 | 355 | 356 | 142,000 | 1,780 |
| 1983-06-04 | 366 | 366 | 360 | 365 | 94,000 | 1,825 |
| 1983-06-03 | 368 | 370 | 367 | 367 | 49,000 | 1,835 |
| 1983-06-02 | 369 | 370 | 367 | 370 | 143,000 | 1,850 |
| 1983-06-01 | 370 | 371 | 367 | 367 | 230,000 | 1,835 |
| 1983-05-31 | 373 | 373 | 368 | 370 | 34,000 | 1,850 |
| 1983-05-30 | 368 | 370 | 367 | 369 | 39,000 | 1,845 |
| 1983-05-28 | 366 | 373 | 366 | 367 | 36,000 | 1,835 |
| 1983-05-27 | 362 | 368 | 362 | 368 | 64,000 | 1,840 |
| 1983-05-26 | 367 | 367 | 364 | 367 | 175,000 | 1,835 |
| 1983-05-25 | 370 | 373 | 365 | 367 | 196,000 | 1,835 |
| 1983-05-24 | 371 | 374 | 370 | 370 | 93,000 | 1,850 |
| 1983-05-23 | 371 | 375 | 371 | 372 | 54,000 | 1,860 |
| 1983-05-20 | 373 | 378 | 372 | 373 | 90,000 | 1,865 |
| 1983-05-19 | 382 | 382 | 375 | 378 | 274,000 | 1,890 |
| 1983-05-18 | 382 | 384 | 382 | 384 | 182,000 | 1,920 |
| 1983-05-17 | 389 | 389 | 385 | 386 | 109,000 | 1,930 |
| 1983-05-16 | 390 | 390 | 390 | 390 | 64,000 | 1,950 |
| 1983-05-14 | 395 | 398 | 391 | 391 | 32,000 | 1,955 |
| 1983-05-13 | 395 | 398 | 395 | 395 | 76,000 | 1,975 |
| 1983-05-12 | 391 | 395 | 390 | 395 | 156,000 | 1,975 |
| 1983-05-11 | 392 | 394 | 392 | 394 | 77,000 | 1,970 |
| 1983-05-10 | 393 | 394 | 390 | 394 | 93,000 | 1,970 |
| 1983-05-09 | 386 | 389 | 386 | 389 | 55,000 | 1,945 |
| 1983-05-07 | 390 | 390 | 386 | 386 | 70,000 | 1,930 |
| 1983-05-06 | 383 | 390 | 382 | 386 | 95,000 | 1,930 |
| 1983-05-04 | 388 | 389 | 385 | 385 | 60,000 | 1,925 |
| 1983-05-02 | 390 | 395 | 385 | 390 | 53,000 | 1,950 |
| 1983-04-30 | 393 | 395 | 390 | 390 | 42,000 | 1,950 |
| 1983-04-28 | 393 | 395 | 390 | 390 | 166,000 | 1,950 |
| 1983-04-27 | 390 | 390 | 385 | 390 | 158,000 | 1,950 |
| 1983-04-26 | 382 | 390 | 382 | 385 | 64,000 | 1,925 |
| 1983-04-25 | 386 | 390 | 382 | 390 | 53,000 | 1,950 |
| 1983-04-23 | 383 | 385 | 383 | 384 | 52,000 | 1,920 |
| 1983-04-22 | 385 | 386 | 382 | 383 | 53,000 | 1,915 |
| 1983-04-21 | 390 | 390 | 382 | 385 | 111,000 | 1,925 |
| 1983-04-20 | 393 | 393 | 387 | 389 | 215,000 | 1,945 |
| 1983-04-19 | 392 | 392 | 387 | 389 | 74,000 | 1,945 |
| 1983-04-18 | 395 | 395 | 387 | 387 | 102,000 | 1,935 |
| 1983-04-15 | 390 | 390 | 390 | 390 | 56,000 | 1,950 |
| 1983-04-14 | 385 | 387 | 385 | 387 | 101,000 | 1,935 |
| 1983-04-13 | 385 | 387 | 382 | 382 | 95,000 | 1,910 |
| 1983-04-12 | 385 | 387 | 380 | 387 | 202,000 | 1,935 |
| 1983-04-11 | 385 | 385 | 380 | 384 | 43,000 | 1,920 |
| 1983-04-09 | 380 | 385 | 376 | 385 | 112,000 | 1,925 |
| 1983-04-08 | 378 | 380 | 375 | 379 | 96,000 | 1,895 |
| 1983-04-07 | 384 | 384 | 378 | 378 | 99,000 | 1,890 |
| 1983-04-06 | 380 | 384 | 380 | 381 | 34,000 | 1,905 |
| 1983-04-05 | 385 | 385 | 380 | 384 | 78,000 | 1,920 |
| 1983-04-04 | 384 | 385 | 380 | 381 | 131,000 | 1,905 |
| 1983-04-02 | 385 | 385 | 383 | 384 | 38,000 | 1,920 |
| 1983-04-01 | 388 | 390 | 385 | 388 | 95,000 | 1,940 |
| 1983-03-31 | 398 | 398 | 386 | 390 | 170,000 | 1,950 |
| 1983-03-30 | 393 | 396 | 391 | 396 | 257,000 | 1,980 |
| 1983-03-29 | 384 | 390 | 380 | 388 | 375,000 | 1,940 |
| 1983-03-28 | 380 | 385 | 374 | 380 | 324,000 | 1,900 |
| 1983-03-26 | 450 | 460 | 450 | 460 | 427,000 | 1,916.67 |
| 1983-03-25 | 453 | 453 | 450 | 450 | 440,000 | 1,875 |
| 1983-03-24 | 453 | 455 | 451 | 453 | 273,000 | 1,887.50 |
| 1983-03-23 | 456 | 458 | 452 | 453 | 272,000 | 1,887.50 |
| 1983-03-22 | 459 | 459 | 450 | 455 | 371,000 | 1,895.83 |
| 1983-03-18 | 442 | 455 | 442 | 455 | 328,000 | 1,895.83 |
| 1983-03-17 | 445 | 445 | 442 | 442 | 150,000 | 1,841.67 |
| 1983-03-16 | 435 | 445 | 435 | 445 | 105,000 | 1,854.17 |
| 1983-03-15 | 442 | 443 | 435 | 435 | 159,000 | 1,812.50 |
| 1983-03-14 | 427 | 440 | 424 | 440 | 239,000 | 1,833.33 |
| 1983-03-12 | 424 | 424 | 420 | 424 | 99,000 | 1,766.67 |
| 1983-03-11 | 419 | 423 | 418 | 423 | 131,000 | 1,762.50 |
| 1983-03-10 | 420 | 424 | 417 | 420 | 103,000 | 1,750 |
| 1983-03-09 | 417 | 420 | 416 | 419 | 146,000 | 1,745.83 |
| 1983-03-08 | 421 | 424 | 420 | 420 | 151,000 | 1,750 |
| 1983-03-07 | 420 | 424 | 418 | 420 | 129,000 | 1,750 |
| 1983-03-05 | 420 | 423 | 418 | 422 | 50,000 | 1,758.33 |
| 1983-03-04 | 420 | 428 | 418 | 423 | 181,000 | 1,762.50 |
| 1983-03-03 | 417 | 423 | 417 | 420 | 187,000 | 1,750 |
| 1983-03-02 | 430 | 430 | 415 | 415 | 387,000 | 1,729.17 |
| 1983-03-01 | 433 | 435 | 430 | 430 | 188,000 | 1,791.67 |
| 1983-02-28 | 428 | 433 | 427 | 431 | 143,000 | 1,795.83 |
| 1983-02-26 | 430 | 433 | 428 | 428 | 157,000 | 1,783.33 |
| 1983-02-25 | 430 | 430 | 428 | 430 | 60,000 | 1,791.67 |
| 1983-02-24 | 430 | 431 | 428 | 428 | 66,000 | 1,783.33 |
| 1983-02-23 | 433 | 433 | 429 | 429 | 86,000 | 1,787.50 |
| 1983-02-22 | 432 | 433 | 430 | 431 | 150,000 | 1,795.83 |
| 1983-02-21 | 434 | 435 | 432 | 432 | 83,000 | 1,800 |
| 1983-02-18 | 435 | 435 | 432 | 434 | 58,000 | 1,808.33 |
| 1983-02-17 | 432 | 435 | 432 | 435 | 44,000 | 1,812.50 |
| 1983-02-16 | 435 | 435 | 431 | 432 | 93,000 | 1,800 |
| 1983-02-15 | 435 | 435 | 431 | 435 | 76,000 | 1,812.50 |
| 1983-02-14 | 435 | 435 | 430 | 435 | 63,000 | 1,812.50 |
| 1983-02-12 | 430 | 430 | 425 | 430 | 91,000 | 1,791.67 |
| 1983-02-10 | 435 | 435 | 425 | 433 | 163,000 | 1,804.17 |
| 1983-02-09 | 435 | 436 | 432 | 435 | 227,000 | 1,812.50 |
| 1983-02-08 | 440 | 445 | 435 | 437 | 352,000 | 1,820.83 |
| 1983-02-07 | 414 | 415 | 408 | 414 | 34,000 | 1,725 |
| 1983-02-05 | 409 | 414 | 408 | 414 | 50,000 | 1,725 |
| 1983-02-04 | 410 | 414 | 405 | 413 | 19,000 | 1,720.83 |
| 1983-02-03 | 412 | 412 | 405 | 405 | 88,000 | 1,687.50 |
| 1983-02-02 | 415 | 415 | 410 | 413 | 35,000 | 1,720.83 |
| 1983-02-01 | 405 | 418 | 405 | 410 | 67,000 | 1,708.33 |
| 1983-01-31 | 411 | 418 | 400 | 400 | 94,000 | 1,666.67 |
| 1983-01-29 | 410 | 416 | 410 | 416 | 39,000 | 1,733.33 |
| 1983-01-28 | 420 | 420 | 410 | 418 | 56,000 | 1,741.67 |
| 1983-01-27 | 419 | 430 | 415 | 430 | 107,000 | 1,791.67 |
| 1983-01-26 | 410 | 411 | 408 | 409 | 66,000 | 1,704.17 |
| 1983-01-25 | 408 | 410 | 408 | 410 | 79,000 | 1,708.33 |
| 1983-01-24 | 412 | 412 | 408 | 409 | 109,000 | 1,704.17 |
| 1983-01-22 | 410 | 415 | 410 | 410 | 71,000 | 1,708.33 |
| 1983-01-21 | 407 | 420 | 405 | 420 | 167,000 | 1,750 |
| 1983-01-20 | 410 | 415 | 401 | 412 | 178,000 | 1,716.67 |
| 1983-01-19 | 420 | 420 | 416 | 417 | 128,000 | 1,737.50 |
| 1983-01-18 | 426 | 428 | 420 | 420 | 50,000 | 1,750 |
| 1983-01-17 | 428 | 430 | 425 | 428 | 58,000 | 1,783.33 |
| 1983-01-14 | 428 | 430 | 426 | 428 | 54,000 | 1,783.33 |
| 1983-01-13 | 430 | 433 | 427 | 430 | 78,000 | 1,791.67 |
| 1983-01-12 | 435 | 435 | 433 | 433 | 51,000 | 1,804.17 |
| 1983-01-11 | 434 | 436 | 430 | 435 | 200,000 | 1,812.50 |
| 1983-01-10 | 439 | 439 | 433 | 434 | 134,000 | 1,808.33 |
| 1983-01-08 | 435 | 439 | 429 | 439 | 186,000 | 1,829.17 |
| 1983-01-07 | 443 | 445 | 436 | 436 | 272,000 | 1,816.67 |
| 1983-01-06 | 443 | 449 | 442 | 443 | 426,000 | 1,845.83 |
| 1983-01-05 | 444 | 446 | 440 | 446 | 448,000 | 1,858.33 |
| 1983-01-04 | 445 | 446 | 440 | 440 | 206,000 | 1,833.33 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
