8803 平和不動産(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 | 615 | 620 | 610 | 615 | 290,000 | 2,315.08 |
| 1983-12-27 | 620 | 635 | 617 | 625 | 280,000 | 2,352.72 |
| 1983-12-26 | 602 | 620 | 600 | 615 | 215,000 | 2,315.08 |
| 1983-12-24 | 606 | 610 | 599 | 599 | 165,000 | 2,254.85 |
| 1983-12-23 | 618 | 620 | 606 | 608 | 208,000 | 2,288.73 |
| 1983-12-22 | 610 | 615 | 607 | 615 | 342,000 | 2,315.08 |
| 1983-12-21 | 597 | 610 | 595 | 606 | 335,000 | 2,281.20 |
| 1983-12-20 | 598 | 600 | 595 | 595 | 180,000 | 2,239.79 |
| 1983-12-19 | 595 | 600 | 593 | 598 | 169,000 | 2,251.08 |
| 1983-12-17 | 597 | 600 | 596 | 597 | 146,000 | 2,247.32 |
| 1983-12-16 | 600 | 600 | 596 | 597 | 247,000 | 2,247.32 |
| 1983-12-15 | 601 | 605 | 598 | 598 | 254,000 | 2,251.08 |
| 1983-12-14 | 602 | 608 | 600 | 601 | 205,000 | 2,262.38 |
| 1983-12-13 | 613 | 614 | 603 | 604 | 377,000 | 2,273.67 |
| 1983-12-12 | 619 | 620 | 613 | 613 | 137,000 | 2,307.55 |
| 1983-12-09 | 625 | 625 | 614 | 617 | 173,000 | 2,322.60 |
| 1983-12-08 | 614 | 625 | 614 | 617 | 148,000 | 2,322.60 |
| 1983-12-07 | 613 | 620 | 613 | 615 | 180,000 | 2,315.08 |
| 1983-12-06 | 617 | 620 | 613 | 618 | 178,000 | 2,326.37 |
| 1983-12-05 | 621 | 624 | 613 | 613 | 112,000 | 2,307.55 |
| 1983-12-03 | 617 | 629 | 615 | 618 | 141,000 | 2,326.37 |
| 1983-12-02 | 613 | 617 | 611 | 617 | 258,000 | 2,322.60 |
| 1983-12-01 | 614 | 617 | 613 | 613 | 261,000 | 2,307.55 |
| 1983-11-30 | 614 | 620 | 614 | 620 | 128,000 | 2,333.90 |
| 1983-11-29 | 618 | 620 | 613 | 613 | 114,000 | 2,307.55 |
| 1983-11-28 | 624 | 624 | 613 | 614 | 244,000 | 2,311.31 |
| 1983-11-26 | 615 | 619 | 615 | 615 | 132,000 | 2,315.08 |
| 1983-11-25 | 619 | 621 | 615 | 621 | 181,000 | 2,337.66 |
| 1983-11-24 | 626 | 635 | 621 | 621 | 188,000 | 2,337.66 |
| 1983-11-22 | 631 | 637 | 621 | 622 | 182,000 | 2,341.43 |
| 1983-11-21 | 645 | 647 | 632 | 639 | 179,000 | 2,405.42 |
| 1983-11-19 | 627 | 648 | 627 | 636 | 502,000 | 2,394.13 |
| 1983-11-18 | 621 | 627 | 620 | 624 | 240,000 | 2,348.96 |
| 1983-11-17 | 620 | 625 | 615 | 620 | 233,000 | 2,333.90 |
| 1983-11-16 | 615 | 619 | 614 | 614 | 225,000 | 2,311.31 |
| 1983-11-15 | 614 | 624 | 614 | 614 | 137,000 | 2,311.31 |
| 1983-11-14 | 620 | 620 | 613 | 613 | 437,000 | 2,307.55 |
| 1983-11-11 | 615 | 620 | 615 | 620 | 242,000 | 2,333.90 |
| 1983-11-10 | 617 | 620 | 613 | 613 | 363,000 | 2,307.55 |
| 1983-11-09 | 627 | 630 | 613 | 613 | 279,000 | 2,307.55 |
| 1983-11-08 | 613 | 627 | 612 | 627 | 157,000 | 2,360.25 |
| 1983-11-07 | 611 | 614 | 611 | 612 | 203,000 | 2,303.78 |
| 1983-11-05 | 625 | 625 | 612 | 614 | 372,000 | 2,311.31 |
| 1983-11-04 | 631 | 633 | 627 | 627 | 276,000 | 2,360.25 |
| 1983-11-02 | 636 | 639 | 629 | 630 | 297,000 | 2,371.54 |
| 1983-11-01 | 631 | 640 | 631 | 636 | 179,000 | 2,394.13 |
| 1983-10-31 | 631 | 645 | 630 | 631 | 122,000 | 2,375.31 |
| 1983-10-29 | 635 | 635 | 631 | 631 | 156,000 | 2,375.31 |
| 1983-10-28 | 637 | 641 | 631 | 640 | 338,000 | 2,409.19 |
| 1983-10-27 | 638 | 650 | 638 | 641 | 255,000 | 2,412.95 |
| 1983-10-26 | 631 | 658 | 631 | 658 | 241,000 | 2,476.94 |
| 1983-10-25 | 630 | 635 | 630 | 630 | 262,000 | 2,371.54 |
| 1983-10-24 | 633 | 635 | 625 | 630 | 497,000 | 2,371.54 |
| 1983-10-22 | 643 | 647 | 640 | 643 | 303,000 | 2,420.48 |
| 1983-10-21 | 662 | 662 | 645 | 645 | 526,000 | 2,428.01 |
| 1983-10-20 | 663 | 663 | 653 | 655 | 211,000 | 2,465.65 |
| 1983-10-19 | 652 | 655 | 648 | 653 | 656,000 | 2,458.12 |
| 1983-10-18 | 670 | 677 | 658 | 658 | 794,000 | 2,476.94 |
| 1983-10-17 | 675 | 684 | 673 | 673 | 467,000 | 2,533.41 |
| 1983-10-15 | 670 | 678 | 663 | 669 | 418,000 | 2,518.35 |
| 1983-10-14 | 671 | 694 | 660 | 660 | 1,649,000 | 2,484.47 |
| 1983-10-13 | 689 | 691 | 665 | 668 | 1,237,000 | 2,514.59 |
| 1983-10-12 | 695 | 710 | 687 | 688 | 4,862,000 | 2,589.87 |
| 1983-10-11 | 694 | 709 | 680 | 692 | 5,797,001 | 2,604.93 |
| 1983-10-07 | 665 | 700 | 662 | 693 | 15,807,002 | 2,608.70 |
| 1983-10-06 | 620 | 645 | 615 | 645 | 3,895,000 | 2,428.01 |
| 1983-10-05 | 602 | 609 | 602 | 609 | 251,000 | 2,292.49 |
| 1983-10-04 | 615 | 616 | 602 | 602 | 576,000 | 2,266.14 |
| 1983-10-03 | 614 | 624 | 610 | 610 | 1,138,000 | 2,296.25 |
| 1983-10-01 | 600 | 618 | 600 | 617 | 1,251,000 | 2,322.60 |
| 1983-09-30 | 604 | 606 | 590 | 590 | 555,000 | 2,220.97 |
| 1983-09-29 | 582 | 604 | 581 | 602 | 841,000 | 2,266.14 |
| 1983-09-28 | 595 | 597 | 579 | 579 | 509,000 | 2,179.56 |
| 1983-09-27 | 570 | 590 | 570 | 585 | 426,000 | 2,202.15 |
| 1983-09-26 | 570 | 573 | 566 | 567 | 227,000 | 2,134.39 |
| 1983-09-24 | 568 | 569 | 567 | 568 | 120,000 | 2,138.15 |
| 1983-09-22 | 569 | 570 | 566 | 566 | 78,000 | 2,130.62 |
| 1983-09-21 | 568 | 579 | 566 | 566 | 92,000 | 2,130.62 |
| 1983-09-20 | 566 | 576 | 566 | 576 | 58,000 | 2,168.27 |
| 1983-09-19 | 574 | 574 | 567 | 567 | 42,000 | 2,134.39 |
| 1983-09-17 | 566 | 570 | 565 | 569 | 56,000 | 2,141.92 |
| 1983-09-16 | 574 | 574 | 568 | 569 | 269,000 | 2,141.92 |
| 1983-09-14 | 581 | 581 | 570 | 571 | 69,000 | 2,149.44 |
| 1983-09-13 | 579 | 579 | 571 | 571 | 86,000 | 2,149.44 |
| 1983-09-12 | 582 | 582 | 571 | 574 | 164,000 | 2,160.74 |
| 1983-09-09 | 589 | 590 | 584 | 586 | 217,000 | 2,205.91 |
| 1983-09-08 | 588 | 590 | 585 | 589 | 216,000 | 2,217.20 |
| 1983-09-07 | 572 | 597 | 572 | 585 | 588,000 | 2,202.15 |
| 1983-09-06 | 572 | 572 | 570 | 572 | 157,000 | 2,153.21 |
| 1983-09-05 | 575 | 575 | 571 | 575 | 56,000 | 2,164.50 |
| 1983-09-03 | 571 | 574 | 568 | 568 | 73,000 | 2,138.15 |
| 1983-09-02 | 572 | 572 | 570 | 571 | 133,000 | 2,149.44 |
| 1983-09-01 | 579 | 579 | 570 | 573 | 121,000 | 2,156.97 |
| 1983-08-31 | 580 | 580 | 573 | 575 | 192,000 | 2,164.50 |
| 1983-08-30 | 569 | 577 | 561 | 577 | 117,000 | 2,172.03 |
| 1983-08-29 | 569 | 569 | 560 | 560 | 66,000 | 2,108.04 |
| 1983-08-27 | 561 | 561 | 560 | 560 | 95,000 | 2,108.04 |
| 1983-08-26 | 560 | 565 | 559 | 560 | 132,000 | 2,108.04 |
| 1983-08-25 | 560 | 565 | 560 | 560 | 53,000 | 2,108.04 |
| 1983-08-24 | 565 | 565 | 560 | 563 | 93,000 | 2,119.33 |
| 1983-08-23 | 578 | 578 | 569 | 569 | 93,000 | 2,141.92 |
| 1983-08-22 | 568 | 578 | 561 | 578 | 139,000 | 2,175.80 |
| 1983-08-20 | 558 | 560 | 558 | 558 | 62,000 | 2,100.51 |
| 1983-08-19 | 556 | 560 | 556 | 558 | 100,000 | 2,100.51 |
| 1983-08-18 | 574 | 574 | 555 | 555 | 174,000 | 2,089.22 |
| 1983-08-17 | 553 | 555 | 553 | 554 | 58,000 | 2,085.45 |
| 1983-08-16 | 553 | 555 | 552 | 553 | 128,000 | 2,081.69 |
| 1983-08-15 | 555 | 555 | 552 | 553 | 100,000 | 2,081.69 |
| 1983-08-12 | 551 | 555 | 550 | 551 | 140,000 | 2,074.16 |
| 1983-08-11 | 551 | 551 | 550 | 551 | 145,000 | 2,074.16 |
| 1983-08-10 | 552 | 552 | 550 | 551 | 233,000 | 2,074.16 |
| 1983-08-09 | 555 | 555 | 552 | 552 | 207,000 | 2,077.92 |
| 1983-08-08 | 555 | 555 | 553 | 555 | 135,000 | 2,089.22 |
| 1983-08-06 | 555 | 556 | 553 | 555 | 174,000 | 2,089.22 |
| 1983-08-05 | 557 | 557 | 555 | 555 | 165,000 | 2,089.22 |
| 1983-08-04 | 558 | 560 | 557 | 557 | 140,000 | 2,096.74 |
| 1983-08-03 | 560 | 561 | 558 | 558 | 84,000 | 2,100.51 |
| 1983-08-02 | 565 | 567 | 561 | 561 | 93,000 | 2,111.80 |
| 1983-08-01 | 569 | 569 | 565 | 567 | 101,000 | 2,134.39 |
| 1983-07-30 | 565 | 572 | 565 | 569 | 243,000 | 2,141.92 |
| 1983-07-29 | 579 | 579 | 572 | 572 | 102,000 | 2,153.21 |
| 1983-07-28 | 584 | 587 | 572 | 579 | 227,000 | 2,179.56 |
| 1983-07-27 | 552 | 554 | 551 | 554 | 214,000 | 2,085.45 |
| 1983-07-26 | 558 | 558 | 553 | 554 | 207,000 | 2,085.45 |
| 1983-07-25 | 557 | 560 | 556 | 558 | 100,000 | 2,100.51 |
| 1983-07-23 | 560 | 560 | 556 | 560 | 149,000 | 2,108.04 |
| 1983-07-22 | 561 | 565 | 560 | 560 | 201,000 | 2,108.04 |
| 1983-07-21 | 561 | 565 | 560 | 561 | 154,000 | 2,111.80 |
| 1983-07-20 | 561 | 564 | 560 | 561 | 175,000 | 2,111.80 |
| 1983-07-19 | 561 | 565 | 561 | 561 | 74,000 | 2,111.80 |
| 1983-07-18 | 565 | 566 | 561 | 562 | 128,000 | 2,115.57 |
| 1983-07-15 | 568 | 568 | 565 | 565 | 57,000 | 2,126.86 |
| 1983-07-14 | 566 | 567 | 565 | 567 | 89,000 | 2,134.39 |
| 1983-07-13 | 565 | 568 | 565 | 565 | 188,000 | 2,126.86 |
| 1983-07-12 | 570 | 570 | 566 | 566 | 112,000 | 2,130.62 |
| 1983-07-11 | 566 | 570 | 566 | 570 | 117,000 | 2,145.68 |
| 1983-07-09 | 570 | 575 | 568 | 571 | 145,000 | 2,149.44 |
| 1983-07-08 | 575 | 578 | 573 | 575 | 168,000 | 2,164.50 |
| 1983-07-07 | 575 | 579 | 575 | 575 | 110,000 | 2,164.50 |
| 1983-07-06 | 575 | 580 | 575 | 575 | 137,000 | 2,164.50 |
| 1983-07-05 | 575 | 580 | 575 | 575 | 128,000 | 2,164.50 |
| 1983-07-04 | 590 | 590 | 578 | 578 | 173,000 | 2,175.80 |
| 1983-07-02 | 591 | 591 | 579 | 579 | 79,000 | 2,179.56 |
| 1983-07-01 | 579 | 595 | 579 | 595 | 146,000 | 2,239.79 |
| 1983-06-30 | 575 | 579 | 566 | 579 | 204,000 | 2,179.56 |
| 1983-06-29 | 573 | 580 | 573 | 576 | 63,000 | 2,168.27 |
| 1983-06-28 | 576 | 580 | 575 | 575 | 67,000 | 2,164.50 |
| 1983-06-27 | 580 | 582 | 573 | 573 | 82,000 | 2,156.97 |
| 1983-06-25 | 577 | 586 | 573 | 573 | 132,000 | 2,156.97 |
| 1983-06-24 | 580 | 587 | 578 | 587 | 119,000 | 2,209.67 |
| 1983-06-23 | 586 | 586 | 577 | 584 | 85,000 | 2,198.38 |
| 1983-06-22 | 595 | 595 | 576 | 576 | 170,000 | 2,168.27 |
| 1983-06-21 | 568 | 598 | 568 | 595 | 201,000 | 2,239.79 |
| 1983-06-20 | 575 | 575 | 568 | 568 | 57,000 | 2,138.15 |
| 1983-06-17 | 569 | 570 | 566 | 566 | 168,000 | 2,130.62 |
| 1983-06-16 | 568 | 570 | 565 | 566 | 134,000 | 2,130.62 |
| 1983-06-15 | 568 | 570 | 566 | 566 | 173,000 | 2,130.62 |
| 1983-06-14 | 570 | 571 | 566 | 566 | 127,000 | 2,130.62 |
| 1983-06-13 | 577 | 577 | 570 | 570 | 103,000 | 2,145.68 |
| 1983-06-11 | 572 | 572 | 570 | 571 | 104,000 | 2,149.44 |
| 1983-06-10 | 567 | 576 | 567 | 571 | 95,000 | 2,149.44 |
| 1983-06-09 | 568 | 568 | 565 | 566 | 120,000 | 2,130.62 |
| 1983-06-08 | 571 | 572 | 566 | 570 | 185,000 | 2,145.68 |
| 1983-06-07 | 573 | 575 | 572 | 572 | 159,000 | 2,153.21 |
| 1983-06-06 | 573 | 577 | 572 | 577 | 75,000 | 2,172.03 |
| 1983-06-04 | 575 | 575 | 571 | 573 | 79,000 | 2,156.97 |
| 1983-06-03 | 574 | 578 | 574 | 574 | 255,000 | 2,160.74 |
| 1983-06-02 | 575 | 576 | 570 | 574 | 373,000 | 2,160.74 |
| 1983-06-01 | 583 | 588 | 572 | 573 | 776,000 | 2,156.97 |
| 1983-05-31 | 584 | 590 | 583 | 585 | 204,000 | 2,202.15 |
| 1983-05-30 | 586 | 590 | 583 | 583 | 369,000 | 2,194.62 |
| 1983-05-28 | 600 | 600 | 585 | 585 | 404,000 | 2,202.15 |
| 1983-05-27 | 605 | 605 | 600 | 600 | 195,000 | 2,258.61 |
| 1983-05-26 | 603 | 605 | 602 | 603 | 310,000 | 2,269.90 |
| 1983-05-25 | 605 | 609 | 602 | 602 | 304,000 | 2,266.14 |
| 1983-05-24 | 605 | 613 | 604 | 604 | 450,000 | 2,273.67 |
| 1983-05-23 | 601 | 610 | 600 | 607 | 241,000 | 2,284.96 |
| 1983-05-20 | 613 | 615 | 602 | 602 | 574,000 | 2,266.14 |
| 1983-05-19 | 620 | 623 | 612 | 613 | 492,000 | 2,307.55 |
| 1983-05-18 | 630 | 630 | 621 | 621 | 592,000 | 2,337.66 |
| 1983-05-17 | 627 | 630 | 621 | 622 | 467,000 | 2,341.43 |
| 1983-05-16 | 635 | 640 | 632 | 635 | 586,000 | 2,390.36 |
| 1983-05-14 | 650 | 650 | 643 | 643 | 710,000 | 2,420.48 |
| 1983-05-13 | 649 | 657 | 645 | 652 | 4,162,000 | 2,454.36 |
| 1983-05-12 | 634 | 643 | 626 | 639 | 1,523,000 | 2,405.42 |
| 1983-05-11 | 627 | 636 | 623 | 625 | 952,000 | 2,352.72 |
| 1983-05-10 | 637 | 639 | 625 | 625 | 813,000 | 2,352.72 |
| 1983-05-09 | 639 | 646 | 635 | 638 | 2,059,000 | 2,401.66 |
| 1983-05-07 | 621 | 639 | 620 | 639 | 3,073,000 | 2,405.42 |
| 1983-05-06 | 610 | 624 | 609 | 622 | 1,860,000 | 2,341.43 |
| 1983-05-04 | 614 | 620 | 608 | 610 | 1,847,000 | 2,296.25 |
| 1983-05-02 | 604 | 613 | 600 | 607 | 912,000 | 2,284.96 |
| 1983-04-30 | 600 | 600 | 595 | 595 | 173,000 | 2,239.79 |
| 1983-04-28 | 595 | 605 | 595 | 599 | 354,000 | 2,254.85 |
| 1983-04-27 | 603 | 604 | 593 | 595 | 220,000 | 2,239.79 |
| 1983-04-26 | 598 | 603 | 591 | 603 | 427,000 | 2,269.90 |
| 1983-04-25 | 590 | 596 | 586 | 591 | 299,000 | 2,224.73 |
| 1983-04-23 | 600 | 602 | 588 | 588 | 327,000 | 2,213.44 |
| 1983-04-22 | 603 | 608 | 598 | 599 | 275,000 | 2,254.85 |
| 1983-04-21 | 608 | 609 | 603 | 608 | 373,000 | 2,288.73 |
| 1983-04-20 | 611 | 617 | 606 | 606 | 1,576,000 | 2,281.20 |
| 1983-04-19 | 598 | 613 | 598 | 601 | 1,857,000 | 2,262.38 |
| 1983-04-18 | 604 | 604 | 595 | 595 | 337,000 | 2,239.79 |
| 1983-04-15 | 595 | 605 | 590 | 604 | 898,000 | 2,273.67 |
| 1983-04-14 | 583 | 589 | 580 | 587 | 200,000 | 2,209.67 |
| 1983-04-13 | 589 | 594 | 587 | 590 | 202,000 | 2,220.97 |
| 1983-04-12 | 593 | 593 | 583 | 588 | 146,000 | 2,213.44 |
| 1983-04-11 | 600 | 600 | 593 | 594 | 376,000 | 2,236.02 |
| 1983-04-09 | 604 | 605 | 590 | 590 | 651,000 | 2,220.97 |
| 1983-04-08 | 584 | 609 | 584 | 605 | 2,491,000 | 2,277.43 |
| 1983-04-07 | 577 | 584 | 575 | 583 | 171,000 | 2,194.62 |
| 1983-04-06 | 571 | 583 | 570 | 577 | 185,000 | 2,172.03 |
| 1983-04-05 | 584 | 584 | 570 | 570 | 158,000 | 2,145.68 |
| 1983-04-04 | 595 | 595 | 582 | 582 | 626,000 | 2,190.85 |
| 1983-04-02 | 583 | 589 | 583 | 585 | 171,000 | 2,202.15 |
| 1983-04-01 | 597 | 598 | 581 | 582 | 464,000 | 2,190.85 |
| 1983-03-31 | 576 | 598 | 576 | 597 | 939,000 | 2,247.32 |
| 1983-03-30 | 579 | 580 | 576 | 576 | 197,000 | 2,168.27 |
| 1983-03-29 | 589 | 589 | 575 | 576 | 338,000 | 2,168.27 |
| 1983-03-28 | 570 | 590 | 565 | 582 | 844,000 | 2,190.85 |
| 1983-03-26 | 565 | 565 | 560 | 560 | 125,000 | 2,108.04 |
| 1983-03-25 | 575 | 575 | 560 | 560 | 206,000 | 2,108.04 |
| 1983-03-24 | 555 | 570 | 555 | 570 | 433,000 | 2,145.68 |
| 1983-03-23 | 558 | 559 | 552 | 559 | 82,000 | 2,104.27 |
| 1983-03-22 | 560 | 560 | 555 | 559 | 182,000 | 2,104.27 |
| 1983-03-18 | 545 | 550 | 542 | 548 | 129,000 | 2,062.86 |
| 1983-03-17 | 542 | 545 | 541 | 545 | 172,000 | 2,051.57 |
| 1983-03-16 | 543 | 545 | 541 | 541 | 110,000 | 2,036.51 |
| 1983-03-15 | 542 | 550 | 541 | 543 | 109,000 | 2,044.04 |
| 1983-03-14 | 547 | 547 | 541 | 541 | 71,000 | 2,036.51 |
| 1983-03-12 | 541 | 546 | 541 | 545 | 55,000 | 2,051.57 |
| 1983-03-11 | 540 | 546 | 540 | 545 | 115,000 | 2,051.57 |
| 1983-03-10 | 541 | 545 | 540 | 540 | 106,000 | 2,032.75 |
| 1983-03-09 | 549 | 549 | 543 | 546 | 42,000 | 2,055.34 |
| 1983-03-08 | 543 | 545 | 542 | 542 | 108,000 | 2,040.28 |
| 1983-03-07 | 545 | 550 | 541 | 541 | 45,000 | 2,036.51 |
| 1983-03-05 | 543 | 548 | 543 | 545 | 82,000 | 2,051.57 |
| 1983-03-04 | 542 | 550 | 541 | 550 | 31,000 | 2,070.39 |
| 1983-03-03 | 555 | 555 | 544 | 544 | 98,000 | 2,047.81 |
| 1983-03-02 | 543 | 551 | 543 | 547 | 141,000 | 2,059.10 |
| 1983-03-01 | 560 | 560 | 541 | 542 | 181,000 | 2,040.28 |
| 1983-02-28 | 564 | 564 | 552 | 560 | 247,000 | 2,108.04 |
| 1983-02-26 | 558 | 570 | 558 | 565 | 379,000 | 2,126.86 |
| 1983-02-25 | 540 | 557 | 540 | 552 | 233,000 | 2,077.92 |
| 1983-02-24 | 542 | 545 | 536 | 537 | 263,000 | 2,021.46 |
| 1983-02-23 | 542 | 547 | 540 | 547 | 168,000 | 2,059.10 |
| 1983-02-22 | 552 | 552 | 542 | 545 | 84,000 | 2,051.57 |
| 1983-02-21 | 560 | 560 | 546 | 552 | 71,000 | 2,077.92 |
| 1983-02-18 | 539 | 551 | 539 | 550 | 208,000 | 2,070.39 |
| 1983-02-17 | 542 | 543 | 538 | 539 | 35,000 | 2,028.99 |
| 1983-02-16 | 539 | 545 | 538 | 540 | 147,000 | 2,032.75 |
| 1983-02-15 | 542 | 552 | 540 | 543 | 117,000 | 2,044.04 |
| 1983-02-14 | 546 | 546 | 538 | 546 | 124,000 | 2,055.34 |
| 1983-02-12 | 548 | 548 | 535 | 536 | 98,000 | 2,017.69 |
| 1983-02-10 | 539 | 539 | 535 | 538 | 302,000 | 2,025.22 |
| 1983-02-09 | 544 | 550 | 535 | 535 | 408,000 | 2,013.93 |
| 1983-02-08 | 550 | 559 | 546 | 550 | 108,000 | 2,070.39 |
| 1983-02-07 | 560 | 560 | 551 | 553 | 72,000 | 2,081.69 |
| 1983-02-05 | 552 | 560 | 552 | 560 | 62,000 | 2,108.04 |
| 1983-02-04 | 555 | 563 | 555 | 562 | 92,000 | 2,115.57 |
| 1983-02-03 | 565 | 573 | 560 | 560 | 146,000 | 2,108.04 |
| 1983-02-02 | 575 | 579 | 552 | 555 | 223,000 | 2,089.22 |
| 1983-02-01 | 575 | 587 | 570 | 570 | 643,000 | 2,145.68 |
| 1983-01-31 | 580 | 582 | 567 | 578 | 997,000 | 2,175.80 |
| 1983-01-29 | 541 | 545 | 538 | 540 | 128,000 | 2,032.75 |
| 1983-01-28 | 544 | 544 | 537 | 544 | 99,000 | 2,047.81 |
| 1983-01-27 | 547 | 547 | 535 | 535 | 137,000 | 2,013.93 |
| 1983-01-26 | 543 | 545 | 536 | 539 | 145,000 | 2,028.99 |
| 1983-01-25 | 533 | 547 | 520 | 547 | 285,000 | 2,059.10 |
| 1983-01-24 | 540 | 541 | 539 | 539 | 94,000 | 2,028.99 |
| 1983-01-22 | 546 | 546 | 540 | 541 | 211,000 | 2,036.51 |
| 1983-01-21 | 546 | 547 | 545 | 545 | 201,000 | 2,051.57 |
| 1983-01-20 | 546 | 550 | 546 | 546 | 64,000 | 2,055.34 |
| 1983-01-19 | 553 | 555 | 546 | 546 | 212,000 | 2,055.34 |
| 1983-01-18 | 560 | 560 | 551 | 551 | 249,000 | 2,074.16 |
| 1983-01-17 | 558 | 561 | 557 | 560 | 122,000 | 2,108.04 |
| 1983-01-14 | 561 | 565 | 561 | 562 | 152,000 | 2,115.57 |
| 1983-01-13 | 557 | 565 | 557 | 562 | 144,000 | 2,115.57 |
| 1983-01-12 | 562 | 569 | 557 | 558 | 176,000 | 2,100.51 |
| 1983-01-11 | 569 | 570 | 563 | 569 | 167,000 | 2,141.92 |
| 1983-01-10 | 575 | 575 | 569 | 569 | 150,000 | 2,141.92 |
| 1983-01-08 | 580 | 580 | 571 | 572 | 291,000 | 2,153.21 |
| 1983-01-07 | 561 | 570 | 558 | 570 | 342,000 | 2,145.68 |
| 1983-01-06 | 565 | 565 | 555 | 555 | 209,000 | 2,089.22 |
| 1983-01-05 | 565 | 572 | 563 | 563 | 110,000 | 2,119.33 |
| 1983-01-04 | 575 | 576 | 568 | 570 | 234,000 | 2,145.68 |
分割・併合履歴 ： [2012-09-26]1株→0.2株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.15株
