9232 (株)パスコ 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 | 603 | 620 | 603 | 620 | 105,000 | 6,147.01 |
| 1983-12-27 | 615 | 620 | 600 | 602 | 137,000 | 5,968.55 |
| 1983-12-26 | 630 | 630 | 610 | 615 | 159,000 | 6,097.44 |
| 1983-12-24 | 628 | 629 | 619 | 626 | 282,000 | 6,206.50 |
| 1983-12-23 | 605 | 625 | 601 | 618 | 276,000 | 6,127.18 |
| 1983-12-22 | 610 | 615 | 605 | 605 | 127,000 | 5,998.29 |
| 1983-12-21 | 620 | 620 | 605 | 610 | 273,000 | 6,047.87 |
| 1983-12-20 | 626 | 629 | 610 | 610 | 169,000 | 6,047.87 |
| 1983-12-19 | 614 | 640 | 599 | 616 | 435,000 | 6,107.35 |
| 1983-12-17 | 620 | 620 | 610 | 620 | 119,000 | 6,147.01 |
| 1983-12-16 | 635 | 645 | 621 | 621 | 640,000 | 6,156.93 |
| 1983-12-15 | 620 | 642 | 610 | 639 | 653,000 | 6,335.39 |
| 1983-12-14 | 610 | 627 | 610 | 627 | 484,000 | 6,216.41 |
| 1983-12-13 | 635 | 637 | 604 | 630 | 554,000 | 6,246.16 |
| 1983-12-12 | 645 | 663 | 632 | 632 | 908,000 | 6,265.99 |
| 1983-12-09 | 620 | 645 | 620 | 638 | 1,656,000 | 6,325.47 |
| 1983-12-08 | 621 | 627 | 608 | 610 | 1,065,000 | 6,047.87 |
| 1983-12-07 | 571 | 615 | 571 | 605 | 1,229,000 | 5,998.29 |
| 1983-12-06 | 573 | 595 | 565 | 570 | 492,000 | 5,651.29 |
| 1983-12-05 | 586 | 595 | 570 | 573 | 460,000 | 5,681.03 |
| 1983-12-03 | 599 | 620 | 582 | 601 | 1,232,000 | 5,958.64 |
| 1983-12-02 | 563 | 609 | 549 | 591 | 2,144,000 | 5,859.49 |
| 1983-12-01 | 568 | 588 | 560 | 573 | 2,303,000 | 5,681.03 |
| 1983-11-30 | 496 | 548 | 491 | 548 | 2,419,000 | 5,433.17 |
| 1983-11-29 | 473 | 510 | 470 | 496 | 1,163,000 | 4,917.61 |
| 1983-11-28 | 430 | 465 | 429 | 450 | 225,000 | 4,461.54 |
| 1983-11-26 | 424 | 435 | 421 | 430 | 72,000 | 4,263.25 |
| 1983-11-25 | 431 | 431 | 420 | 424 | 131,000 | 4,203.76 |
| 1983-11-24 | 435 | 440 | 420 | 424 | 171,000 | 4,203.76 |
| 1983-11-22 | 398 | 450 | 398 | 440 | 335,000 | 4,362.40 |
| 1983-11-21 | 380 | 396 | 380 | 396 | 37,000 | 3,926.16 |
| 1983-11-19 | 375 | 375 | 375 | 375 | 16,000 | 3,717.95 |
| 1983-11-18 | 365 | 370 | 362 | 370 | 35,000 | 3,668.38 |
| 1983-11-17 | 376 | 376 | 362 | 367 | 81,000 | 3,638.64 |
| 1983-11-16 | 384 | 384 | 375 | 375 | 46,000 | 3,717.95 |
| 1983-11-15 | 390 | 390 | 384 | 390 | 55,000 | 3,866.67 |
| 1983-11-14 | 385 | 395 | 385 | 392 | 33,000 | 3,886.50 |
| 1983-11-11 | 383 | 389 | 383 | 385 | 102,000 | 3,817.10 |
| 1983-11-10 | 396 | 396 | 387 | 388 | 45,000 | 3,846.84 |
| 1983-11-09 | 398 | 398 | 392 | 397 | 45,000 | 3,936.07 |
| 1983-11-08 | 413 | 413 | 398 | 398 | 48,000 | 3,945.99 |
| 1983-11-07 | 419 | 420 | 413 | 413 | 47,000 | 4,094.70 |
| 1983-11-05 | 400 | 419 | 400 | 413 | 111,000 | 4,094.70 |
| 1983-11-02 | 352 | 361 | 352 | 361 | 30,000 | 3,579.15 |
| 1983-11-01 | 359 | 360 | 350 | 351 | 58,000 | 3,480 |
| 1983-10-31 | 361 | 361 | 358 | 358 | 30,000 | 3,549.40 |
| 1983-10-29 | 366 | 368 | 366 | 366 | 28,000 | 3,628.72 |
| 1983-10-28 | 365 | 369 | 365 | 365 | 31,000 | 3,618.81 |
| 1983-10-27 | 381 | 383 | 379 | 379 | 30,000 | 3,757.61 |
| 1983-10-26 | 388 | 388 | 381 | 385 | 46,000 | 3,817.10 |
| 1983-10-25 | 378 | 384 | 378 | 384 | 30,000 | 3,807.18 |
| 1983-10-24 | 383 | 383 | 383 | 383 | 18,000 | 3,797.27 |
| 1983-10-22 | 381 | 381 | 381 | 381 | 2,000 | 3,777.44 |
| 1983-10-21 | 370 | 378 | 370 | 376 | 60,000 | 3,727.87 |
| 1983-10-20 | 370 | 370 | 360 | 362 | 68,000 | 3,589.06 |
| 1983-10-19 | 399 | 399 | 391 | 391 | 20,000 | 3,876.58 |
| 1983-10-18 | 400 | 402 | 398 | 399 | 42,000 | 3,955.90 |
| 1983-10-15 | 409 | 415 | 409 | 415 | 7,000 | 4,114.53 |
| 1983-10-14 | 402 | 409 | 401 | 409 | 18,000 | 4,055.05 |
| 1983-10-13 | 401 | 405 | 400 | 401 | 39,000 | 3,975.73 |
| 1983-10-12 | 415 | 415 | 405 | 405 | 27,000 | 4,015.39 |
| 1983-10-11 | 420 | 420 | 416 | 420 | 9,000 | 4,164.11 |
| 1983-10-07 | 406 | 410 | 406 | 410 | 19,000 | 4,064.96 |
| 1983-10-06 | 425 | 425 | 410 | 411 | 31,000 | 4,074.87 |
| 1983-10-05 | 425 | 425 | 420 | 420 | 23,000 | 4,164.11 |
| 1983-10-04 | 421 | 425 | 417 | 420 | 32,000 | 4,164.11 |
| 1983-10-03 | 420 | 420 | 418 | 418 | 16,000 | 4,144.28 |
| 1983-10-01 | 415 | 415 | 415 | 415 | 4,000 | 4,114.53 |
| 1983-09-30 | 416 | 416 | 416 | 416 | 16,000 | 4,124.45 |
| 1983-09-29 | 432 | 432 | 430 | 430 | 29,000 | 4,263.25 |
| 1983-09-28 | 449 | 449 | 448 | 449 | 3,000 | 4,451.63 |
| 1983-09-27 | 450 | 450 | 450 | 450 | 71,000 | 4,461.54 |
| 1983-09-26 | 416 | 431 | 416 | 431 | 77,000 | 4,273.17 |
| 1983-09-24 | 408 | 415 | 408 | 411 | 39,000 | 4,074.87 |
| 1983-09-22 | 423 | 423 | 408 | 410 | 112,000 | 4,064.96 |
| 1983-09-21 | 438 | 440 | 428 | 428 | 42,000 | 4,243.42 |
| 1983-09-20 | 433 | 440 | 433 | 438 | 78,000 | 4,342.57 |
| 1983-09-19 | 438 | 440 | 438 | 438 | 53,000 | 4,342.57 |
| 1983-09-17 | 438 | 440 | 438 | 438 | 18,000 | 4,342.57 |
| 1983-09-16 | 450 | 451 | 440 | 440 | 68,000 | 4,362.40 |
| 1983-09-14 | 460 | 461 | 450 | 450 | 73,000 | 4,461.54 |
| 1983-09-13 | 462 | 462 | 460 | 462 | 61,000 | 4,580.52 |
| 1983-09-12 | 470 | 470 | 460 | 460 | 40,000 | 4,560.69 |
| 1983-09-09 | 465 | 470 | 465 | 470 | 53,000 | 4,659.83 |
| 1983-09-08 | 468 | 469 | 461 | 464 | 100,000 | 4,600.35 |
| 1983-09-07 | 465 | 470 | 465 | 470 | 86,000 | 4,659.83 |
| 1983-09-06 | 485 | 485 | 470 | 470 | 41,000 | 4,659.83 |
| 1983-09-05 | 478 | 490 | 478 | 485 | 84,000 | 4,808.55 |
| 1983-09-03 | 500 | 500 | 492 | 498 | 97,000 | 4,937.44 |
| 1983-09-02 | 481 | 500 | 481 | 500 | 95,000 | 4,957.27 |
| 1983-09-01 | 500 | 500 | 480 | 480 | 204,000 | 4,758.98 |
| 1983-08-31 | 505 | 515 | 500 | 500 | 177,000 | 4,957.27 |
| 1983-08-30 | 530 | 530 | 505 | 505 | 601,000 | 5,006.84 |
| 1983-08-29 | 500 | 540 | 495 | 520 | 1,504,000 | 5,155.56 |
| 1983-08-27 | 494 | 494 | 486 | 491 | 262,000 | 4,868.04 |
| 1983-08-26 | 470 | 490 | 464 | 489 | 356,000 | 4,848.21 |
| 1983-08-25 | 460 | 470 | 460 | 464 | 81,000 | 4,600.35 |
| 1983-08-24 | 460 | 462 | 460 | 460 | 102,000 | 4,560.69 |
| 1983-08-23 | 466 | 477 | 460 | 460 | 80,000 | 4,560.69 |
| 1983-08-22 | 469 | 475 | 460 | 466 | 62,000 | 4,620.17 |
| 1983-08-20 | 455 | 474 | 455 | 474 | 42,000 | 4,699.49 |
| 1983-08-19 | 470 | 475 | 455 | 455 | 113,000 | 4,511.11 |
| 1983-08-18 | 465 | 470 | 458 | 470 | 129,000 | 4,659.83 |
| 1983-08-17 | 474 | 484 | 455 | 468 | 135,000 | 4,640 |
| 1983-08-16 | 483 | 495 | 477 | 479 | 179,000 | 4,749.06 |
| 1983-08-15 | 466 | 493 | 466 | 493 | 130,000 | 4,887.87 |
| 1983-08-12 | 500 | 500 | 471 | 471 | 468,000 | 4,669.75 |
| 1983-08-11 | 480 | 515 | 475 | 485 | 1,827,000 | 4,808.55 |
| 1983-08-10 | 452 | 482 | 448 | 480 | 606,000 | 4,758.98 |
| 1983-08-09 | 450 | 460 | 446 | 452 | 147,000 | 4,481.37 |
| 1983-08-08 | 420 | 470 | 416 | 470 | 304,000 | 4,659.83 |
| 1983-08-06 | 412 | 425 | 412 | 420 | 42,000 | 4,164.11 |
| 1983-08-05 | 415 | 420 | 413 | 415 | 145,000 | 4,114.53 |
| 1983-08-04 | 430 | 435 | 420 | 420 | 123,000 | 4,164.11 |
| 1983-08-03 | 446 | 449 | 430 | 430 | 202,000 | 4,263.25 |
| 1983-08-02 | 415 | 450 | 412 | 435 | 366,000 | 4,312.82 |
| 1983-08-01 | 455 | 455 | 415 | 415 | 291,000 | 4,114.53 |
| 1983-07-30 | 460 | 461 | 446 | 450 | 242,000 | 4,461.54 |
| 1983-07-29 | 465 | 485 | 461 | 461 | 562,000 | 4,570.60 |
| 1983-07-28 | 486 | 490 | 455 | 460 | 420,000 | 4,560.69 |
| 1983-07-27 | 495 | 510 | 476 | 484 | 1,625,000 | 4,798.64 |
| 1983-07-26 | 424 | 495 | 420 | 465 | 1,604,000 | 4,610.26 |
| 1983-07-25 | 412 | 427 | 410 | 419 | 1,151,000 | 4,154.19 |
| 1983-07-23 | 399 | 407 | 395 | 407 | 877,000 | 4,035.22 |
| 1983-07-22 | 371 | 400 | 366 | 389 | 1,086,000 | 3,856.75 |
| 1983-07-21 | 367 | 373 | 361 | 361 | 976,000 | 3,579.15 |
| 1983-07-20 | 340 | 368 | 340 | 362 | 853,000 | 3,589.06 |
| 1983-07-19 | 330 | 335 | 325 | 335 | 111,000 | 3,321.37 |
| 1983-07-18 | 324 | 330 | 321 | 329 | 58,000 | 3,261.88 |
| 1983-07-15 | 315 | 325 | 310 | 324 | 91,000 | 3,212.31 |
| 1983-07-14 | 325 | 330 | 315 | 320 | 77,000 | 3,172.65 |
| 1983-07-13 | 336 | 340 | 326 | 326 | 137,000 | 3,232.14 |
| 1983-07-12 | 330 | 333 | 321 | 333 | 87,000 | 3,301.54 |
| 1983-07-11 | 344 | 347 | 335 | 336 | 224,000 | 3,331.28 |
| 1983-07-09 | 337 | 345 | 335 | 344 | 557,000 | 3,410.60 |
| 1983-07-08 | 329 | 335 | 322 | 335 | 339,000 | 3,321.37 |
| 1983-07-07 | 327 | 332 | 326 | 328 | 483,000 | 3,251.97 |
| 1983-07-06 | 330 | 330 | 320 | 327 | 275,000 | 3,242.05 |
| 1983-07-05 | 323 | 337 | 321 | 328 | 655,000 | 3,251.97 |
| 1983-07-04 | 309 | 324 | 309 | 320 | 508,000 | 3,172.65 |
| 1983-07-02 | 309 | 310 | 303 | 305 | 49,000 | 3,023.93 |
| 1983-07-01 | 301 | 308 | 300 | 308 | 92,000 | 3,053.68 |
| 1983-06-30 | 311 | 311 | 300 | 310 | 82,000 | 3,073.51 |
| 1983-06-29 | 314 | 314 | 307 | 312 | 367,000 | 3,093.34 |
| 1983-06-28 | 300 | 310 | 299 | 310 | 315,000 | 3,073.51 |
| 1983-06-27 | 300 | 305 | 295 | 299 | 223,000 | 2,964.45 |
| 1983-06-25 | 286 | 297 | 286 | 297 | 58,000 | 2,944.62 |
| 1983-06-24 | 285 | 285 | 285 | 285 | 33,000 | 2,825.64 |
| 1983-06-23 | 280 | 281 | 280 | 281 | 56,000 | 2,785.98 |
| 1983-06-22 | 280 | 285 | 280 | 280 | 37,000 | 2,776.07 |
| 1983-06-21 | 278 | 280 | 278 | 280 | 25,000 | 2,776.07 |
| 1983-06-20 | 278 | 278 | 278 | 278 | 7,000 | 2,756.24 |
| 1983-06-17 | 276 | 280 | 276 | 278 | 11,000 | 2,756.24 |
| 1983-06-16 | 281 | 281 | 275 | 280 | 18,000 | 2,776.07 |
| 1983-06-15 | 285 | 288 | 281 | 281 | 57,000 | 2,785.98 |
| 1983-06-14 | 290 | 290 | 285 | 285 | 82,000 | 2,825.64 |
| 1983-06-13 | 292 | 294 | 286 | 286 | 494,000 | 2,835.56 |
| 1983-06-11 | 280 | 285 | 277 | 285 | 55,000 | 2,825.64 |
| 1983-06-10 | 280 | 285 | 270 | 270 | 67,000 | 2,676.92 |
| 1983-06-09 | 282 | 282 | 275 | 281 | 68,000 | 2,785.98 |
| 1983-06-08 | 285 | 286 | 282 | 282 | 91,000 | 2,795.90 |
| 1983-06-07 | 293 | 293 | 283 | 284 | 314,000 | 2,815.73 |
| 1983-06-06 | 262 | 295 | 262 | 287 | 246,000 | 2,845.47 |
| 1983-06-04 | 260 | 262 | 260 | 260 | 20,000 | 2,577.78 |
| 1983-06-03 | 257 | 258 | 257 | 258 | 3,000 | 2,557.95 |
| 1983-06-02 | 257 | 257 | 256 | 256 | 7,000 | 2,538.12 |
| 1983-06-01 | 260 | 260 | 255 | 256 | 14,000 | 2,538.12 |
| 1983-05-31 | 265 | 265 | 260 | 260 | 18,000 | 2,577.78 |
| 1983-05-28 | 267 | 270 | 266 | 266 | 12,000 | 2,637.27 |
| 1983-05-27 | 270 | 270 | 269 | 269 | 12,000 | 2,667.01 |
| 1983-05-26 | 270 | 275 | 268 | 268 | 26,000 | 2,657.10 |
| 1983-05-25 | 270 | 272 | 268 | 270 | 30,000 | 2,676.92 |
| 1983-05-24 | 273 | 274 | 268 | 272 | 24,000 | 2,696.75 |
| 1983-05-23 | 277 | 277 | 275 | 276 | 32,000 | 2,736.41 |
| 1983-05-20 | 268 | 280 | 268 | 278 | 57,000 | 2,756.24 |
| 1983-05-19 | 270 | 270 | 268 | 268 | 32,000 | 2,657.10 |
| 1983-05-18 | 267 | 270 | 266 | 270 | 21,000 | 2,676.92 |
| 1983-05-17 | 269 | 270 | 268 | 268 | 3,000 | 2,657.10 |
| 1983-05-16 | 269 | 269 | 268 | 268 | 13,000 | 2,657.10 |
| 1983-05-14 | 267 | 272 | 267 | 267 | 35,000 | 2,647.18 |
| 1983-05-13 | 267 | 272 | 267 | 272 | 10,000 | 2,696.75 |
| 1983-05-12 | 269 | 270 | 268 | 268 | 30,000 | 2,657.10 |
| 1983-05-11 | 275 | 275 | 270 | 270 | 12,000 | 2,676.92 |
| 1983-05-10 | 270 | 271 | 270 | 271 | 16,000 | 2,686.84 |
| 1983-05-09 | 264 | 269 | 264 | 269 | 11,000 | 2,667.01 |
| 1983-05-07 | 261 | 265 | 261 | 265 | 10,000 | 2,627.35 |
| 1983-05-06 | 261 | 264 | 261 | 261 | 9,000 | 2,587.69 |
| 1983-05-04 | 264 | 264 | 264 | 264 | 3,000 | 2,617.44 |
| 1983-05-02 | 266 | 266 | 266 | 266 | 4,000 | 2,637.27 |
| 1983-04-30 | 266 | 266 | 266 | 266 | 7,000 | 2,637.27 |
| 1983-04-28 | 266 | 269 | 266 | 269 | 6,000 | 2,667.01 |
| 1983-04-27 | 270 | 270 | 266 | 270 | 14,000 | 2,676.92 |
| 1983-04-26 | 267 | 271 | 267 | 271 | 17,000 | 2,686.84 |
| 1983-04-25 | 271 | 271 | 270 | 270 | 20,000 | 2,676.92 |
| 1983-04-23 | 270 | 270 | 266 | 270 | 12,000 | 2,676.92 |
| 1983-04-22 | 273 | 273 | 270 | 270 | 19,000 | 2,676.92 |
| 1983-04-21 | 273 | 275 | 270 | 275 | 35,000 | 2,726.50 |
| 1983-04-20 | 273 | 275 | 270 | 273 | 71,000 | 2,706.67 |
| 1983-04-19 | 275 | 276 | 273 | 273 | 68,000 | 2,706.67 |
| 1983-04-18 | 273 | 273 | 273 | 273 | 2,000 | 2,706.67 |
| 1983-04-15 | 279 | 279 | 273 | 273 | 39,000 | 2,706.67 |
| 1983-04-14 | 281 | 281 | 270 | 272 | 43,000 | 2,696.75 |
| 1983-04-13 | 283 | 287 | 279 | 279 | 260,000 | 2,766.16 |
| 1983-04-12 | 280 | 285 | 277 | 280 | 135,000 | 2,776.07 |
| 1983-04-11 | 272 | 279 | 272 | 275 | 66,000 | 2,726.50 |
| 1983-04-09 | 268 | 273 | 268 | 273 | 25,000 | 2,706.67 |
| 1983-04-08 | 274 | 274 | 270 | 273 | 35,000 | 2,706.67 |
| 1983-04-07 | 279 | 279 | 269 | 274 | 95,000 | 2,716.58 |
| 1983-04-06 | 265 | 278 | 265 | 278 | 104,000 | 2,756.24 |
| 1983-04-05 | 265 | 265 | 262 | 263 | 48,000 | 2,607.52 |
| 1983-04-04 | 260 | 265 | 260 | 265 | 28,000 | 2,627.35 |
| 1983-04-02 | 263 | 264 | 260 | 260 | 23,000 | 2,577.78 |
| 1983-04-01 | 260 | 261 | 260 | 261 | 9,000 | 2,587.69 |
| 1983-03-31 | 260 | 260 | 258 | 258 | 8,000 | 2,557.95 |
| 1983-03-30 | 260 | 260 | 256 | 256 | 21,000 | 2,538.12 |
| 1983-03-29 | 256 | 259 | 256 | 259 | 15,000 | 2,567.86 |
| 1983-03-28 | 253 | 256 | 253 | 255 | 12,000 | 2,528.21 |
| 1983-03-26 | 253 | 255 | 252 | 255 | 28,000 | 2,528.21 |
| 1983-03-24 | 252 | 253 | 252 | 253 | 11,000 | 2,508.38 |
| 1983-03-23 | 253 | 253 | 253 | 253 | 4,000 | 2,508.38 |
| 1983-03-22 | 255 | 255 | 252 | 253 | 4,000 | 2,508.38 |
| 1983-03-18 | 255 | 255 | 255 | 255 | 5,000 | 2,528.21 |
| 1983-03-17 | 255 | 255 | 255 | 255 | 11,000 | 2,528.21 |
| 1983-03-16 | 252 | 255 | 252 | 255 | 11,000 | 2,528.21 |
| 1983-03-15 | 259 | 259 | 252 | 252 | 17,000 | 2,498.46 |
| 1983-03-14 | 260 | 260 | 258 | 258 | 6,000 | 2,557.95 |
| 1983-03-12 | 260 | 260 | 255 | 255 | 13,000 | 2,528.21 |
| 1983-03-11 | 265 | 266 | 260 | 260 | 31,000 | 2,577.78 |
| 1983-03-10 | 260 | 268 | 260 | 264 | 49,000 | 2,617.44 |
| 1983-03-09 | 252 | 252 | 252 | 252 | 10,000 | 2,498.46 |
| 1983-03-08 | 252 | 252 | 250 | 252 | 14,000 | 2,498.46 |
| 1983-03-07 | 252 | 252 | 252 | 252 | 6,000 | 2,498.46 |
| 1983-03-05 | 252 | 252 | 252 | 252 | 6,000 | 2,498.46 |
| 1983-03-04 | 251 | 252 | 250 | 252 | 6,000 | 2,498.46 |
| 1983-03-03 | 256 | 256 | 251 | 255 | 10,000 | 2,528.21 |
| 1983-03-02 | 258 | 258 | 255 | 256 | 6,000 | 2,538.12 |
| 1983-03-01 | 249 | 258 | 249 | 258 | 10,000 | 2,557.95 |
| 1983-02-28 | 249 | 249 | 249 | 249 | 6,000 | 2,468.72 |
| 1983-02-25 | 247 | 248 | 247 | 248 | 22,000 | 2,458.81 |
| 1983-02-24 | 247 | 247 | 247 | 247 | 4,000 | 2,448.89 |
| 1983-02-23 | 249 | 249 | 246 | 246 | 7,000 | 2,438.98 |
| 1983-02-22 | 246 | 246 | 245 | 245 | 17,000 | 2,429.06 |
| 1983-02-21 | 246 | 246 | 245 | 245 | 16,000 | 2,429.06 |
| 1983-02-18 | 248 | 250 | 247 | 250 | 17,000 | 2,478.63 |
| 1983-02-17 | 257 | 257 | 247 | 247 | 14,000 | 2,448.89 |
| 1983-02-16 | 258 | 258 | 258 | 258 | 4,000 | 2,557.95 |
| 1983-02-15 | 259 | 259 | 259 | 259 | 2,000 | 2,567.86 |
| 1983-02-14 | 255 | 262 | 246 | 262 | 42,000 | 2,597.61 |
| 1983-02-12 | 261 | 261 | 261 | 261 | 6,000 | 2,587.69 |
| 1983-02-10 | 262 | 262 | 262 | 262 | 17,000 | 2,597.61 |
| 1983-02-07 | 243 | 243 | 241 | 243 | 9,000 | 2,409.23 |
| 1983-02-04 | 245 | 246 | 241 | 243 | 11,000 | 2,409.23 |
| 1983-02-03 | 247 | 247 | 246 | 246 | 4,000 | 2,438.98 |
| 1983-02-02 | 245 | 247 | 245 | 246 | 4,000 | 2,438.98 |
| 1983-01-31 | 246 | 246 | 240 | 240 | 17,000 | 2,379.49 |
| 1983-01-29 | 246 | 246 | 245 | 246 | 7,000 | 2,438.98 |
| 1983-01-28 | 251 | 252 | 251 | 251 | 9,000 | 2,488.55 |
| 1983-01-27 | 252 | 252 | 252 | 252 | 3,000 | 2,498.46 |
| 1983-01-26 | 255 | 255 | 252 | 252 | 10,000 | 2,498.46 |
| 1983-01-24 | 250 | 250 | 245 | 247 | 6,000 | 2,448.89 |
| 1983-01-22 | 255 | 256 | 251 | 251 | 13,000 | 2,488.55 |
| 1983-01-21 | 250 | 256 | 250 | 256 | 13,000 | 2,538.12 |
| 1983-01-20 | 265 | 265 | 255 | 255 | 43,000 | 2,528.21 |
| 1983-01-19 | 257 | 265 | 257 | 265 | 34,000 | 2,627.35 |
| 1983-01-18 | 256 | 258 | 256 | 256 | 23,000 | 2,538.12 |
| 1983-01-17 | 252 | 255 | 252 | 255 | 43,000 | 2,528.21 |
| 1983-01-14 | 250 | 252 | 250 | 252 | 13,000 | 2,498.46 |
| 1983-01-13 | 252 | 252 | 252 | 252 | 5,000 | 2,498.46 |
| 1983-01-12 | 252 | 252 | 252 | 252 | 4,000 | 2,498.46 |
| 1983-01-11 | 251 | 251 | 250 | 251 | 29,000 | 2,488.55 |
| 1983-01-10 | 251 | 251 | 250 | 250 | 11,000 | 2,478.63 |
| 1983-01-08 | 250 | 250 | 250 | 250 | 12,000 | 2,478.63 |
| 1983-01-07 | 250 | 250 | 250 | 250 | 10,000 | 2,478.63 |
| 1983-01-06 | 245 | 245 | 245 | 245 | 7,000 | 2,429.06 |
| 1983-01-05 | 242 | 242 | 242 | 242 | 3,000 | 2,399.32 |
| 1983-01-04 | 242 | 242 | 242 | 242 | 3,000 | 2,399.32 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1999-08-10]1株→0.25株 [1989-03-28]1株→1.08株 [1987-09-26]1株→1.07株 [1986-09-26]1株→1.33株 [1985-09-26]1株→1.25株 [1984-03-28]1株→1.05株
