9006 京浜急行電鉄(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 | 222 | 224 | 220 | 220 | 443,000 | 369.86 |
| 1983-12-27 | 225 | 225 | 220 | 221 | 580,000 | 371.54 |
| 1983-12-26 | 214 | 223 | 214 | 223 | 272,000 | 374.90 |
| 1983-12-24 | 218 | 219 | 217 | 219 | 61,000 | 368.18 |
| 1983-12-23 | 219 | 223 | 218 | 220 | 116,000 | 369.86 |
| 1983-12-22 | 215 | 222 | 215 | 222 | 195,000 | 373.22 |
| 1983-12-21 | 212 | 220 | 212 | 220 | 244,000 | 369.86 |
| 1983-12-20 | 209 | 210 | 209 | 210 | 83,000 | 353.05 |
| 1983-12-19 | 208 | 209 | 208 | 209 | 69,000 | 351.36 |
| 1983-12-17 | 210 | 210 | 210 | 210 | 31,000 | 353.05 |
| 1983-12-16 | 209 | 212 | 208 | 209 | 229,000 | 351.36 |
| 1983-12-15 | 211 | 215 | 211 | 213 | 62,000 | 358.09 |
| 1983-12-14 | 212 | 214 | 211 | 211 | 87,000 | 354.73 |
| 1983-12-13 | 215 | 215 | 210 | 211 | 117,000 | 354.73 |
| 1983-12-12 | 220 | 220 | 216 | 216 | 80,000 | 363.13 |
| 1983-12-09 | 212 | 215 | 209 | 215 | 87,000 | 361.45 |
| 1983-12-08 | 210 | 213 | 209 | 213 | 297,000 | 358.09 |
| 1983-12-07 | 209 | 212 | 209 | 209 | 141,000 | 351.36 |
| 1983-12-06 | 211 | 211 | 208 | 208 | 213,000 | 349.68 |
| 1983-12-05 | 214 | 214 | 211 | 211 | 213,000 | 354.73 |
| 1983-12-03 | 213 | 214 | 211 | 211 | 138,000 | 354.73 |
| 1983-12-02 | 213 | 215 | 213 | 213 | 109,000 | 358.09 |
| 1983-12-01 | 213 | 213 | 211 | 213 | 144,000 | 358.09 |
| 1983-11-30 | 213 | 213 | 211 | 211 | 123,000 | 354.73 |
| 1983-11-29 | 214 | 215 | 211 | 211 | 159,000 | 354.73 |
| 1983-11-28 | 211 | 218 | 211 | 215 | 234,000 | 361.45 |
| 1983-11-26 | 212 | 212 | 211 | 211 | 129,000 | 354.73 |
| 1983-11-25 | 212 | 213 | 211 | 211 | 142,000 | 354.73 |
| 1983-11-24 | 213 | 215 | 211 | 211 | 161,000 | 354.73 |
| 1983-11-22 | 213 | 215 | 212 | 213 | 77,000 | 358.09 |
| 1983-11-21 | 211 | 215 | 211 | 211 | 143,000 | 354.73 |
| 1983-11-19 | 212 | 213 | 211 | 211 | 85,000 | 354.73 |
| 1983-11-18 | 212 | 213 | 211 | 213 | 158,000 | 358.09 |
| 1983-11-17 | 212 | 213 | 212 | 212 | 165,000 | 356.41 |
| 1983-11-16 | 214 | 214 | 212 | 212 | 205,000 | 356.41 |
| 1983-11-15 | 213 | 217 | 212 | 214 | 176,000 | 359.77 |
| 1983-11-14 | 214 | 219 | 212 | 212 | 355,000 | 356.41 |
| 1983-11-11 | 213 | 214 | 213 | 213 | 220,000 | 358.09 |
| 1983-11-10 | 217 | 217 | 213 | 214 | 228,000 | 359.77 |
| 1983-11-09 | 217 | 219 | 215 | 216 | 210,000 | 363.13 |
| 1983-11-08 | 217 | 220 | 217 | 217 | 117,000 | 364.81 |
| 1983-11-07 | 217 | 221 | 217 | 217 | 69,000 | 364.81 |
| 1983-11-05 | 218 | 221 | 217 | 221 | 115,000 | 371.54 |
| 1983-11-04 | 217 | 219 | 216 | 217 | 170,000 | 364.81 |
| 1983-11-02 | 217 | 218 | 216 | 216 | 274,000 | 363.13 |
| 1983-11-01 | 220 | 222 | 218 | 221 | 150,000 | 371.54 |
| 1983-10-31 | 219 | 222 | 217 | 222 | 109,000 | 373.22 |
| 1983-10-29 | 218 | 219 | 216 | 218 | 150,000 | 366.49 |
| 1983-10-28 | 218 | 219 | 216 | 217 | 418,000 | 364.81 |
| 1983-10-27 | 218 | 220 | 216 | 216 | 473,000 | 363.13 |
| 1983-10-26 | 221 | 221 | 217 | 218 | 498,000 | 366.49 |
| 1983-10-25 | 222 | 225 | 221 | 222 | 334,000 | 373.22 |
| 1983-10-24 | 224 | 227 | 222 | 222 | 85,000 | 373.22 |
| 1983-10-22 | 226 | 229 | 221 | 221 | 354,000 | 371.54 |
| 1983-10-21 | 231 | 233 | 227 | 227 | 395,000 | 381.63 |
| 1983-10-20 | 235 | 235 | 226 | 230 | 512,000 | 386.67 |
| 1983-10-19 | 233 | 233 | 225 | 226 | 479,000 | 379.94 |
| 1983-10-18 | 239 | 240 | 233 | 235 | 987,000 | 395.07 |
| 1983-10-17 | 243 | 243 | 235 | 236 | 2,399,999 | 396.76 |
| 1983-10-15 | 230 | 238 | 226 | 238 | 1,724,999 | 400.12 |
| 1983-10-14 | 222 | 234 | 219 | 226 | 2,174,999 | 379.94 |
| 1983-10-13 | 223 | 224 | 216 | 217 | 720,000 | 364.81 |
| 1983-10-12 | 216 | 222 | 216 | 220 | 507,000 | 369.86 |
| 1983-10-11 | 219 | 220 | 213 | 218 | 1,013,000 | 366.49 |
| 1983-10-07 | 214 | 224 | 213 | 224 | 2,310,999 | 376.58 |
| 1983-10-06 | 212 | 215 | 211 | 215 | 1,149,000 | 361.45 |
| 1983-10-05 | 214 | 218 | 211 | 211 | 1,399,999 | 354.73 |
| 1983-10-04 | 220 | 220 | 214 | 215 | 385,000 | 361.45 |
| 1983-10-03 | 221 | 223 | 221 | 223 | 163,000 | 374.90 |
| 1983-10-01 | 226 | 226 | 221 | 222 | 220,000 | 373.22 |
| 1983-09-30 | 228 | 230 | 224 | 226 | 234,000 | 379.94 |
| 1983-09-29 | 229 | 230 | 223 | 228 | 311,000 | 383.31 |
| 1983-09-28 | 232 | 232 | 225 | 227 | 323,000 | 381.63 |
| 1983-09-27 | 216 | 233 | 216 | 230 | 673,000 | 386.67 |
| 1983-09-26 | 219 | 224 | 219 | 222 | 129,000 | 373.22 |
| 1983-09-24 | 219 | 223 | 219 | 222 | 66,000 | 373.22 |
| 1983-09-22 | 219 | 220 | 218 | 218 | 74,000 | 366.49 |
| 1983-09-21 | 219 | 222 | 215 | 216 | 455,000 | 363.13 |
| 1983-09-20 | 220 | 220 | 216 | 216 | 290,000 | 363.13 |
| 1983-09-19 | 221 | 223 | 220 | 220 | 29,000 | 369.86 |
| 1983-09-17 | 221 | 222 | 220 | 221 | 47,000 | 371.54 |
| 1983-09-16 | 225 | 225 | 220 | 220 | 334,000 | 369.86 |
| 1983-09-14 | 225 | 228 | 222 | 224 | 168,000 | 376.58 |
| 1983-09-13 | 221 | 224 | 220 | 222 | 80,000 | 373.22 |
| 1983-09-12 | 225 | 229 | 220 | 220 | 83,000 | 369.86 |
| 1983-09-09 | 223 | 225 | 219 | 220 | 209,000 | 369.86 |
| 1983-09-08 | 216 | 218 | 216 | 218 | 65,000 | 366.49 |
| 1983-09-07 | 216 | 220 | 215 | 216 | 227,000 | 363.13 |
| 1983-09-06 | 216 | 220 | 214 | 214 | 236,000 | 359.77 |
| 1983-09-05 | 215 | 220 | 215 | 216 | 93,000 | 363.13 |
| 1983-09-03 | 215 | 215 | 214 | 214 | 367,000 | 359.77 |
| 1983-09-02 | 217 | 217 | 215 | 216 | 204,000 | 363.13 |
| 1983-09-01 | 220 | 220 | 216 | 219 | 178,000 | 368.18 |
| 1983-08-31 | 224 | 224 | 220 | 221 | 89,000 | 371.54 |
| 1983-08-30 | 223 | 228 | 220 | 223 | 162,000 | 374.90 |
| 1983-08-29 | 217 | 223 | 217 | 223 | 107,000 | 374.90 |
| 1983-08-27 | 220 | 220 | 216 | 220 | 61,000 | 369.86 |
| 1983-08-26 | 219 | 220 | 216 | 216 | 104,000 | 363.13 |
| 1983-08-25 | 224 | 229 | 215 | 215 | 98,000 | 361.45 |
| 1983-08-24 | 218 | 221 | 215 | 221 | 250,000 | 371.54 |
| 1983-08-23 | 217 | 217 | 215 | 216 | 231,000 | 363.13 |
| 1983-08-22 | 218 | 220 | 217 | 217 | 65,000 | 364.81 |
| 1983-08-20 | 217 | 217 | 216 | 217 | 111,000 | 364.81 |
| 1983-08-19 | 217 | 218 | 216 | 217 | 141,000 | 364.81 |
| 1983-08-18 | 216 | 220 | 216 | 216 | 189,000 | 363.13 |
| 1983-08-17 | 217 | 217 | 216 | 216 | 31,000 | 363.13 |
| 1983-08-16 | 222 | 222 | 216 | 216 | 93,000 | 363.13 |
| 1983-08-15 | 220 | 220 | 216 | 220 | 32,000 | 369.86 |
| 1983-08-12 | 220 | 220 | 215 | 215 | 224,000 | 361.45 |
| 1983-08-11 | 218 | 224 | 218 | 220 | 114,000 | 369.86 |
| 1983-08-10 | 221 | 223 | 219 | 219 | 199,000 | 368.18 |
| 1983-08-09 | 226 | 231 | 220 | 220 | 121,000 | 369.86 |
| 1983-08-08 | 226 | 235 | 226 | 231 | 518,000 | 388.35 |
| 1983-08-06 | 218 | 224 | 218 | 224 | 36,000 | 376.58 |
| 1983-08-05 | 218 | 220 | 216 | 220 | 102,000 | 369.86 |
| 1983-08-04 | 228 | 228 | 215 | 215 | 368,000 | 361.45 |
| 1983-08-03 | 215 | 230 | 213 | 223 | 369,000 | 374.90 |
| 1983-08-02 | 217 | 218 | 211 | 215 | 233,000 | 361.45 |
| 1983-08-01 | 213 | 218 | 213 | 218 | 66,000 | 366.49 |
| 1983-07-30 | 212 | 218 | 212 | 212 | 83,000 | 356.41 |
| 1983-07-29 | 213 | 216 | 212 | 212 | 117,000 | 356.41 |
| 1983-07-28 | 213 | 218 | 211 | 213 | 146,000 | 358.09 |
| 1983-07-27 | 212 | 220 | 211 | 211 | 384,000 | 354.73 |
| 1983-07-26 | 215 | 216 | 212 | 215 | 157,000 | 361.45 |
| 1983-07-25 | 218 | 218 | 212 | 215 | 230,000 | 361.45 |
| 1983-07-23 | 218 | 220 | 217 | 217 | 164,000 | 364.81 |
| 1983-07-22 | 220 | 220 | 218 | 218 | 194,000 | 366.49 |
| 1983-07-21 | 219 | 224 | 218 | 220 | 104,000 | 369.86 |
| 1983-07-20 | 220 | 222 | 216 | 222 | 218,000 | 373.22 |
| 1983-07-19 | 218 | 222 | 218 | 219 | 192,000 | 368.18 |
| 1983-07-18 | 217 | 220 | 216 | 218 | 347,000 | 366.49 |
| 1983-07-15 | 217 | 217 | 217 | 217 | 66,000 | 364.81 |
| 1983-07-14 | 219 | 220 | 217 | 217 | 213,000 | 364.81 |
| 1983-07-13 | 222 | 225 | 219 | 219 | 76,000 | 368.18 |
| 1983-07-12 | 219 | 221 | 218 | 220 | 162,000 | 369.86 |
| 1983-07-11 | 221 | 221 | 218 | 218 | 82,000 | 366.49 |
| 1983-07-09 | 222 | 225 | 220 | 220 | 95,000 | 369.86 |
| 1983-07-08 | 223 | 225 | 221 | 221 | 92,000 | 371.54 |
| 1983-07-07 | 225 | 228 | 221 | 228 | 204,000 | 383.31 |
| 1983-07-06 | 222 | 228 | 222 | 228 | 96,000 | 383.31 |
| 1983-07-05 | 230 | 230 | 222 | 222 | 134,000 | 373.22 |
| 1983-07-04 | 234 | 234 | 229 | 230 | 235,000 | 386.67 |
| 1983-07-02 | 235 | 235 | 228 | 229 | 197,000 | 384.99 |
| 1983-07-01 | 225 | 234 | 225 | 232 | 930,000 | 390.03 |
| 1983-06-30 | 225 | 226 | 221 | 222 | 101,000 | 373.22 |
| 1983-06-29 | 222 | 228 | 222 | 225 | 248,000 | 378.26 |
| 1983-06-28 | 220 | 228 | 215 | 226 | 1,065,000 | 379.94 |
| 1983-06-27 | 220 | 224 | 216 | 224 | 259,000 | 376.58 |
| 1983-06-25 | 215 | 220 | 215 | 216 | 246,000 | 363.13 |
| 1983-06-24 | 217 | 221 | 212 | 215 | 1,027,000 | 361.45 |
| 1983-06-23 | 214 | 217 | 212 | 212 | 187,000 | 356.41 |
| 1983-06-22 | 211 | 224 | 211 | 224 | 277,000 | 376.58 |
| 1983-06-21 | 213 | 219 | 212 | 213 | 107,000 | 358.09 |
| 1983-06-20 | 211 | 214 | 210 | 213 | 188,000 | 358.09 |
| 1983-06-17 | 216 | 216 | 210 | 210 | 370,000 | 353.05 |
| 1983-06-16 | 220 | 220 | 218 | 218 | 106,000 | 366.49 |
| 1983-06-15 | 215 | 224 | 215 | 220 | 169,000 | 369.86 |
| 1983-06-14 | 214 | 220 | 214 | 215 | 192,000 | 361.45 |
| 1983-06-13 | 218 | 222 | 213 | 213 | 164,000 | 358.09 |
| 1983-06-11 | 222 | 222 | 217 | 217 | 97,000 | 364.81 |
| 1983-06-10 | 214 | 224 | 214 | 221 | 223,000 | 371.54 |
| 1983-06-09 | 215 | 217 | 211 | 213 | 447,000 | 358.09 |
| 1983-06-08 | 220 | 224 | 210 | 214 | 363,000 | 359.77 |
| 1983-06-07 | 213 | 225 | 210 | 218 | 625,000 | 366.49 |
| 1983-06-06 | 215 | 215 | 208 | 209 | 807,000 | 351.36 |
| 1983-06-04 | 220 | 220 | 212 | 212 | 427,000 | 356.41 |
| 1983-06-03 | 223 | 229 | 218 | 220 | 618,000 | 369.86 |
| 1983-06-02 | 225 | 226 | 217 | 221 | 308,000 | 371.54 |
| 1983-06-01 | 229 | 230 | 224 | 224 | 235,000 | 376.58 |
| 1983-05-31 | 226 | 230 | 225 | 226 | 189,000 | 379.94 |
| 1983-05-30 | 226 | 230 | 226 | 226 | 66,000 | 379.94 |
| 1983-05-28 | 231 | 233 | 225 | 225 | 292,000 | 378.26 |
| 1983-05-27 | 232 | 235 | 232 | 233 | 144,000 | 391.71 |
| 1983-05-26 | 238 | 238 | 232 | 236 | 187,000 | 396.76 |
| 1983-05-25 | 243 | 243 | 236 | 236 | 287,000 | 396.76 |
| 1983-05-24 | 240 | 244 | 237 | 244 | 365,000 | 410.21 |
| 1983-05-23 | 241 | 242 | 238 | 240 | 190,000 | 403.48 |
| 1983-05-20 | 248 | 248 | 241 | 241 | 289,000 | 405.16 |
| 1983-05-19 | 248 | 248 | 245 | 248 | 173,000 | 416.93 |
| 1983-05-18 | 249 | 252 | 248 | 248 | 180,000 | 416.93 |
| 1983-05-17 | 246 | 254 | 246 | 249 | 304,000 | 418.61 |
| 1983-05-16 | 256 | 256 | 246 | 246 | 264,000 | 413.57 |
| 1983-05-14 | 255 | 260 | 252 | 255 | 211,000 | 428.70 |
| 1983-05-13 | 260 | 260 | 251 | 251 | 494,000 | 421.97 |
| 1983-05-12 | 271 | 271 | 261 | 264 | 1,081,000 | 443.83 |
| 1983-05-11 | 244 | 264 | 244 | 264 | 589,000 | 443.83 |
| 1983-05-10 | 257 | 258 | 242 | 243 | 332,000 | 408.52 |
| 1983-05-09 | 257 | 260 | 250 | 253 | 288,000 | 425.34 |
| 1983-05-07 | 252 | 259 | 251 | 259 | 322,000 | 435.42 |
| 1983-05-06 | 260 | 263 | 251 | 251 | 369,000 | 421.97 |
| 1983-05-04 | 260 | 268 | 260 | 263 | 425,000 | 442.15 |
| 1983-05-02 | 266 | 268 | 256 | 265 | 625,000 | 445.51 |
| 1983-04-30 | 271 | 272 | 264 | 268 | 367,000 | 450.55 |
| 1983-04-28 | 280 | 280 | 272 | 272 | 952,000 | 457.28 |
| 1983-04-27 | 289 | 289 | 280 | 281 | 1,695,999 | 472.41 |
| 1983-04-26 | 278 | 285 | 273 | 285 | 1,539,999 | 479.13 |
| 1983-04-25 | 280 | 281 | 276 | 280 | 446,000 | 470.73 |
| 1983-04-23 | 285 | 285 | 280 | 281 | 590,000 | 472.41 |
| 1983-04-22 | 276 | 292 | 276 | 285 | 1,413,999 | 479.13 |
| 1983-04-21 | 281 | 283 | 274 | 276 | 1,369,999 | 464 |
| 1983-04-20 | 285 | 292 | 280 | 280 | 1,067,000 | 470.73 |
| 1983-04-19 | 290 | 295 | 283 | 287 | 1,163,000 | 482.50 |
| 1983-04-18 | 300 | 300 | 296 | 299 | 968,000 | 502.67 |
| 1983-04-15 | 300 | 308 | 296 | 300 | 5,509,998 | 504.35 |
| 1983-04-14 | 299 | 300 | 293 | 298 | 1,240,000 | 500.99 |
| 1983-04-13 | 295 | 303 | 293 | 295 | 2,412,999 | 495.94 |
| 1983-04-12 | 305 | 305 | 286 | 294 | 3,012,999 | 494.26 |
| 1983-04-11 | 310 | 312 | 302 | 305 | 3,725,999 | 512.76 |
| 1983-04-09 | 312 | 315 | 309 | 313 | 4,032,999 | 526.21 |
| 1983-04-08 | 311 | 321 | 307 | 310 | 10,919,996 | 521.16 |
| 1983-04-07 | 300 | 322 | 296 | 311 | 21,736,992 | 522.84 |
| 1983-04-06 | 270 | 286 | 269 | 280 | 4,515,998 | 470.73 |
| 1983-04-05 | 291 | 291 | 276 | 278 | 4,289,998 | 467.36 |
| 1983-04-04 | 284 | 300 | 280 | 288 | 9,275,997 | 484.18 |
| 1983-04-02 | 262 | 269 | 259 | 269 | 2,860,999 | 452.23 |
| 1983-04-01 | 252 | 266 | 252 | 259 | 8,271,997 | 435.42 |
| 1983-03-31 | 227 | 232 | 224 | 232 | 938,000 | 390.03 |
| 1983-03-30 | 216 | 225 | 215 | 224 | 286,000 | 376.58 |
| 1983-03-29 | 216 | 216 | 215 | 215 | 36,000 | 361.45 |
| 1983-03-28 | 219 | 219 | 213 | 216 | 37,000 | 363.13 |
| 1983-03-26 | 218 | 218 | 218 | 218 | 10,000 | 366.49 |
| 1983-03-25 | 219 | 220 | 218 | 220 | 50,000 | 369.86 |
| 1983-03-24 | 217 | 219 | 217 | 219 | 22,000 | 368.18 |
| 1983-03-23 | 216 | 218 | 216 | 218 | 51,000 | 366.49 |
| 1983-03-22 | 211 | 212 | 210 | 211 | 51,000 | 354.73 |
| 1983-03-18 | 212 | 212 | 211 | 212 | 37,000 | 356.41 |
| 1983-03-17 | 211 | 211 | 210 | 211 | 17,000 | 354.73 |
| 1983-03-16 | 212 | 212 | 210 | 210 | 41,000 | 353.05 |
| 1983-03-15 | 211 | 212 | 211 | 212 | 188,000 | 356.41 |
| 1983-03-14 | 212 | 213 | 212 | 213 | 44,000 | 358.09 |
| 1983-03-12 | 214 | 214 | 214 | 214 | 11,000 | 359.77 |
| 1983-03-11 | 212 | 214 | 212 | 214 | 14,000 | 359.77 |
| 1983-03-10 | 215 | 215 | 210 | 214 | 49,000 | 359.77 |
| 1983-03-09 | 214 | 215 | 210 | 214 | 20,000 | 359.77 |
| 1983-03-08 | 213 | 215 | 211 | 215 | 57,000 | 361.45 |
| 1983-03-07 | 215 | 215 | 214 | 215 | 38,000 | 361.45 |
| 1983-03-05 | 214 | 215 | 214 | 215 | 11,000 | 361.45 |
| 1983-03-04 | 214 | 217 | 214 | 216 | 35,000 | 363.13 |
| 1983-03-03 | 215 | 218 | 215 | 217 | 113,000 | 364.81 |
| 1983-03-02 | 217 | 217 | 213 | 213 | 16,000 | 358.09 |
| 1983-03-01 | 220 | 220 | 215 | 218 | 29,000 | 366.49 |
| 1983-02-28 | 218 | 220 | 218 | 220 | 60,000 | 369.86 |
| 1983-02-26 | 223 | 224 | 218 | 218 | 265,000 | 366.49 |
| 1983-02-25 | 225 | 226 | 220 | 223 | 550,000 | 374.90 |
| 1983-02-24 | 210 | 220 | 210 | 220 | 200,000 | 369.86 |
| 1983-02-23 | 213 | 214 | 209 | 214 | 50,000 | 359.77 |
| 1983-02-22 | 215 | 216 | 213 | 213 | 90,000 | 358.09 |
| 1983-02-21 | 217 | 217 | 215 | 215 | 15,000 | 361.45 |
| 1983-02-18 | 214 | 218 | 214 | 218 | 71,000 | 366.49 |
| 1983-02-17 | 216 | 216 | 215 | 215 | 84,000 | 361.45 |
| 1983-02-16 | 213 | 218 | 211 | 215 | 102,000 | 361.45 |
| 1983-02-15 | 209 | 210 | 204 | 209 | 47,000 | 351.36 |
| 1983-02-14 | 210 | 210 | 205 | 210 | 28,000 | 353.05 |
| 1983-02-12 | 210 | 210 | 209 | 209 | 4,000 | 351.36 |
| 1983-02-10 | 203 | 208 | 203 | 205 | 19,000 | 344.64 |
| 1983-02-09 | 206 | 210 | 206 | 208 | 15,000 | 349.68 |
| 1983-02-08 | 205 | 210 | 205 | 209 | 19,000 | 351.36 |
| 1983-02-07 | 204 | 204 | 203 | 203 | 32,000 | 341.28 |
| 1983-02-05 | 203 | 205 | 202 | 205 | 48,000 | 344.64 |
| 1983-02-04 | 210 | 210 | 202 | 202 | 20,000 | 339.60 |
| 1983-02-03 | 213 | 213 | 210 | 210 | 87,000 | 353.05 |
| 1983-02-02 | 212 | 213 | 211 | 213 | 125,000 | 358.09 |
| 1983-02-01 | 208 | 213 | 208 | 213 | 24,000 | 358.09 |
| 1983-01-29 | 218 | 218 | 218 | 218 | 34,000 | 366.49 |
| 1983-01-28 | 202 | 208 | 200 | 208 | 23,000 | 349.68 |
| 1983-01-27 | 202 | 202 | 202 | 202 | 6,000 | 339.60 |
| 1983-01-26 | 202 | 202 | 202 | 202 | 29,000 | 339.60 |
| 1983-01-25 | 202 | 202 | 200 | 202 | 48,000 | 339.60 |
| 1983-01-24 | 205 | 205 | 201 | 205 | 29,000 | 344.64 |
| 1983-01-21 | 204 | 204 | 204 | 204 | 33,000 | 342.96 |
| 1983-01-19 | 200 | 204 | 200 | 204 | 5,000 | 342.96 |
| 1983-01-18 | 204 | 204 | 204 | 204 | 20,000 | 342.96 |
| 1983-01-17 | 204 | 204 | 204 | 204 | 16,000 | 342.96 |
| 1983-01-14 | 205 | 205 | 200 | 204 | 26,000 | 342.96 |
| 1983-01-13 | 205 | 205 | 205 | 205 | 20,000 | 344.64 |
| 1983-01-12 | 205 | 205 | 205 | 205 | 19,000 | 344.64 |
| 1983-01-11 | 204 | 204 | 204 | 204 | 31,000 | 342.96 |
| 1983-01-10 | 202 | 203 | 200 | 203 | 45,000 | 341.28 |
| 1983-01-08 | 202 | 203 | 202 | 203 | 24,000 | 341.28 |
| 1983-01-07 | 200 | 201 | 200 | 200 | 14,000 | 336.23 |
| 1983-01-06 | 198 | 198 | 198 | 198 | 11,000 | 332.87 |
| 1983-01-05 | 202 | 202 | 202 | 202 | 10,000 | 339.60 |
| 1983-01-04 | 202 | 202 | 202 | 202 | 11,000 | 339.60 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.03株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.1株