1515 日鉄鉱業(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 | 408 | 408 | 406 | 406 | 53,000 | 1,691.67 |
| 1983-12-27 | 402 | 414 | 402 | 409 | 94,000 | 1,704.17 |
| 1983-12-26 | 405 | 407 | 402 | 407 | 154,000 | 1,695.83 |
| 1983-12-24 | 395 | 400 | 395 | 400 | 29,000 | 1,666.67 |
| 1983-12-23 | 396 | 398 | 395 | 395 | 21,000 | 1,645.83 |
| 1983-12-22 | 398 | 398 | 390 | 393 | 107,000 | 1,637.50 |
| 1983-12-21 | 388 | 399 | 388 | 399 | 32,000 | 1,662.50 |
| 1983-12-20 | 387 | 388 | 387 | 388 | 32,000 | 1,616.67 |
| 1983-12-19 | 386 | 386 | 385 | 386 | 21,000 | 1,608.33 |
| 1983-12-17 | 390 | 390 | 386 | 387 | 36,000 | 1,612.50 |
| 1983-12-16 | 395 | 395 | 388 | 391 | 47,000 | 1,629.17 |
| 1983-12-15 | 395 | 398 | 395 | 395 | 28,000 | 1,645.83 |
| 1983-12-14 | 391 | 400 | 390 | 395 | 34,000 | 1,645.83 |
| 1983-12-13 | 393 | 393 | 393 | 393 | 18,000 | 1,637.50 |
| 1983-12-12 | 393 | 398 | 391 | 393 | 43,000 | 1,637.50 |
| 1983-12-09 | 393 | 393 | 392 | 393 | 74,000 | 1,637.50 |
| 1983-12-08 | 389 | 392 | 389 | 391 | 49,000 | 1,629.17 |
| 1983-12-07 | 390 | 390 | 388 | 388 | 38,000 | 1,616.67 |
| 1983-12-06 | 399 | 399 | 390 | 390 | 89,000 | 1,625 |
| 1983-12-05 | 395 | 399 | 393 | 395 | 18,000 | 1,645.83 |
| 1983-12-03 | 392 | 395 | 392 | 394 | 8,000 | 1,641.67 |
| 1983-12-02 | 401 | 401 | 391 | 391 | 46,000 | 1,629.17 |
| 1983-12-01 | 390 | 404 | 390 | 396 | 205,000 | 1,650 |
| 1983-11-30 | 381 | 389 | 381 | 389 | 89,000 | 1,620.83 |
| 1983-11-28 | 382 | 383 | 379 | 381 | 67,000 | 1,587.50 |
| 1983-11-26 | 379 | 384 | 377 | 384 | 287,000 | 1,600 |
| 1983-11-25 | 385 | 387 | 383 | 384 | 157,000 | 1,600 |
| 1983-11-24 | 391 | 391 | 386 | 386 | 99,000 | 1,608.33 |
| 1983-11-22 | 393 | 395 | 391 | 391 | 118,000 | 1,629.17 |
| 1983-11-21 | 391 | 395 | 391 | 395 | 63,000 | 1,645.83 |
| 1983-11-19 | 390 | 392 | 390 | 391 | 48,000 | 1,629.17 |
| 1983-11-18 | 395 | 399 | 390 | 396 | 118,000 | 1,650 |
| 1983-11-17 | 400 | 400 | 391 | 392 | 128,000 | 1,633.33 |
| 1983-11-16 | 400 | 402 | 400 | 401 | 61,000 | 1,670.83 |
| 1983-11-15 | 400 | 402 | 399 | 400 | 35,000 | 1,666.67 |
| 1983-11-14 | 400 | 402 | 398 | 398 | 207,000 | 1,658.33 |
| 1983-11-11 | 402 | 402 | 401 | 402 | 29,000 | 1,675 |
| 1983-11-10 | 401 | 404 | 397 | 397 | 56,000 | 1,654.17 |
| 1983-11-09 | 403 | 403 | 401 | 401 | 27,000 | 1,670.83 |
| 1983-11-08 | 403 | 405 | 402 | 402 | 36,000 | 1,675 |
| 1983-11-07 | 406 | 407 | 402 | 403 | 30,000 | 1,679.17 |
| 1983-11-05 | 404 | 405 | 402 | 402 | 30,000 | 1,675 |
| 1983-11-04 | 405 | 405 | 405 | 405 | 6,000 | 1,687.50 |
| 1983-11-02 | 410 | 410 | 405 | 405 | 18,000 | 1,687.50 |
| 1983-11-01 | 411 | 415 | 410 | 411 | 20,000 | 1,712.50 |
| 1983-10-31 | 404 | 415 | 402 | 410 | 59,000 | 1,708.33 |
| 1983-10-29 | 405 | 405 | 404 | 404 | 33,000 | 1,683.33 |
| 1983-10-28 | 405 | 405 | 405 | 405 | 16,000 | 1,687.50 |
| 1983-10-27 | 410 | 410 | 405 | 405 | 29,000 | 1,687.50 |
| 1983-10-26 | 411 | 415 | 409 | 409 | 44,000 | 1,704.17 |
| 1983-10-25 | 413 | 413 | 412 | 412 | 33,000 | 1,716.67 |
| 1983-10-24 | 418 | 418 | 412 | 412 | 24,000 | 1,716.67 |
| 1983-10-20 | 415 | 415 | 412 | 412 | 25,000 | 1,716.67 |
| 1983-10-19 | 412 | 412 | 412 | 412 | 6,000 | 1,716.67 |
| 1983-10-18 | 420 | 420 | 413 | 413 | 93,000 | 1,720.83 |
| 1983-10-17 | 421 | 421 | 420 | 420 | 16,000 | 1,750 |
| 1983-10-15 | 422 | 423 | 420 | 420 | 37,000 | 1,750 |
| 1983-10-14 | 422 | 425 | 422 | 425 | 70,000 | 1,770.83 |
| 1983-10-13 | 431 | 431 | 422 | 422 | 43,000 | 1,758.33 |
| 1983-10-12 | 417 | 430 | 417 | 425 | 100,000 | 1,770.83 |
| 1983-10-11 | 421 | 423 | 420 | 420 | 22,000 | 1,750 |
| 1983-10-07 | 419 | 420 | 418 | 420 | 57,000 | 1,750 |
| 1983-10-06 | 417 | 420 | 413 | 420 | 51,000 | 1,750 |
| 1983-10-05 | 417 | 417 | 411 | 411 | 21,000 | 1,712.50 |
| 1983-10-04 | 420 | 420 | 417 | 417 | 20,000 | 1,737.50 |
| 1983-10-03 | 420 | 421 | 418 | 420 | 22,000 | 1,750 |
| 1983-10-01 | 417 | 417 | 415 | 417 | 41,000 | 1,737.50 |
| 1983-09-30 | 418 | 419 | 415 | 416 | 42,000 | 1,733.33 |
| 1983-09-29 | 419 | 419 | 417 | 419 | 51,000 | 1,745.83 |
| 1983-09-28 | 417 | 420 | 417 | 420 | 38,000 | 1,750 |
| 1983-09-27 | 415 | 417 | 410 | 415 | 25,000 | 1,729.17 |
| 1983-09-26 | 415 | 415 | 415 | 415 | 24,000 | 1,729.17 |
| 1983-09-24 | 420 | 420 | 417 | 417 | 20,000 | 1,737.50 |
| 1983-09-22 | 420 | 420 | 416 | 417 | 35,000 | 1,737.50 |
| 1983-09-21 | 423 | 423 | 416 | 416 | 28,000 | 1,733.33 |
| 1983-09-20 | 415 | 420 | 414 | 420 | 288,000 | 1,750 |
| 1983-09-19 | 420 | 420 | 414 | 414 | 4,000 | 1,725 |
| 1983-09-17 | 418 | 418 | 414 | 414 | 67,000 | 1,725 |
| 1983-09-16 | 423 | 425 | 417 | 418 | 40,000 | 1,741.67 |
| 1983-09-14 | 420 | 423 | 417 | 423 | 71,000 | 1,762.50 |
| 1983-09-12 | 420 | 420 | 416 | 416 | 123,000 | 1,733.33 |
| 1983-09-09 | 420 | 420 | 418 | 420 | 35,000 | 1,750 |
| 1983-09-08 | 421 | 425 | 415 | 416 | 109,000 | 1,733.33 |
| 1983-09-07 | 430 | 430 | 425 | 426 | 162,000 | 1,775 |
| 1983-09-06 | 450 | 455 | 425 | 425 | 404,000 | 1,770.83 |
| 1983-09-05 | 450 | 459 | 440 | 445 | 363,000 | 1,854.17 |
| 1983-09-03 | 450 | 458 | 448 | 450 | 618,000 | 1,875 |
| 1983-09-02 | 439 | 450 | 438 | 438 | 389,000 | 1,825 |
| 1983-09-01 | 425 | 440 | 419 | 434 | 116,000 | 1,808.33 |
| 1983-08-31 | 438 | 439 | 425 | 425 | 188,000 | 1,770.83 |
| 1983-08-30 | 410 | 430 | 410 | 428 | 184,000 | 1,783.33 |
| 1983-08-29 | 404 | 406 | 403 | 406 | 9,000 | 1,691.67 |
| 1983-08-27 | 400 | 403 | 400 | 403 | 23,000 | 1,679.17 |
| 1983-08-26 | 404 | 404 | 398 | 398 | 88,000 | 1,658.33 |
| 1983-08-25 | 403 | 403 | 400 | 403 | 119,000 | 1,679.17 |
| 1983-08-24 | 403 | 404 | 402 | 403 | 47,000 | 1,679.17 |
| 1983-08-23 | 402 | 405 | 401 | 402 | 68,000 | 1,675 |
| 1983-08-22 | 408 | 408 | 401 | 401 | 80,000 | 1,670.83 |
| 1983-08-20 | 406 | 408 | 406 | 408 | 37,000 | 1,700 |
| 1983-08-19 | 408 | 410 | 406 | 406 | 41,000 | 1,691.67 |
| 1983-08-18 | 410 | 410 | 408 | 408 | 41,000 | 1,700 |
| 1983-08-17 | 405 | 408 | 405 | 408 | 67,000 | 1,700 |
| 1983-08-16 | 416 | 416 | 408 | 408 | 286,000 | 1,700 |
| 1983-08-15 | 416 | 416 | 416 | 416 | 8,000 | 1,733.33 |
| 1983-08-12 | 417 | 418 | 416 | 416 | 12,000 | 1,733.33 |
| 1983-08-11 | 419 | 422 | 418 | 418 | 97,000 | 1,741.67 |
| 1983-08-10 | 415 | 425 | 415 | 420 | 22,000 | 1,750 |
| 1983-08-09 | 423 | 425 | 412 | 412 | 104,000 | 1,716.67 |
| 1983-08-08 | 420 | 425 | 420 | 425 | 63,000 | 1,770.83 |
| 1983-08-06 | 420 | 425 | 420 | 420 | 24,000 | 1,750 |
| 1983-08-05 | 430 | 438 | 425 | 425 | 77,000 | 1,770.83 |
| 1983-08-04 | 439 | 439 | 435 | 435 | 21,000 | 1,812.50 |
| 1983-08-03 | 444 | 446 | 435 | 440 | 172,000 | 1,833.33 |
| 1983-08-02 | 433 | 443 | 433 | 440 | 201,000 | 1,833.33 |
| 1983-08-01 | 420 | 434 | 420 | 434 | 65,000 | 1,808.33 |
| 1983-07-30 | 417 | 417 | 413 | 415 | 64,000 | 1,729.17 |
| 1983-07-29 | 420 | 420 | 417 | 420 | 45,000 | 1,750 |
| 1983-07-28 | 440 | 441 | 421 | 421 | 69,000 | 1,754.17 |
| 1983-07-27 | 440 | 445 | 430 | 430 | 198,000 | 1,791.67 |
| 1983-07-26 | 417 | 440 | 417 | 440 | 141,000 | 1,833.33 |
| 1983-07-25 | 415 | 415 | 407 | 407 | 83,000 | 1,695.83 |
| 1983-07-23 | 411 | 411 | 406 | 406 | 26,000 | 1,691.67 |
| 1983-07-22 | 410 | 415 | 406 | 406 | 58,000 | 1,691.67 |
| 1983-07-21 | 409 | 409 | 405 | 405 | 128,000 | 1,687.50 |
| 1983-07-20 | 415 | 415 | 408 | 408 | 55,000 | 1,700 |
| 1983-07-19 | 418 | 424 | 418 | 418 | 10,000 | 1,741.67 |
| 1983-07-18 | 416 | 416 | 415 | 416 | 14,000 | 1,733.33 |
| 1983-07-15 | 418 | 418 | 415 | 416 | 27,000 | 1,733.33 |
| 1983-07-14 | 415 | 415 | 415 | 415 | 16,000 | 1,729.17 |
| 1983-07-13 | 417 | 417 | 416 | 416 | 28,000 | 1,733.33 |
| 1983-07-12 | 416 | 417 | 416 | 416 | 23,000 | 1,733.33 |
| 1983-07-11 | 420 | 421 | 415 | 415 | 60,000 | 1,729.17 |
| 1983-07-09 | 420 | 422 | 420 | 421 | 6,000 | 1,754.17 |
| 1983-07-08 | 422 | 422 | 418 | 422 | 54,000 | 1,758.33 |
| 1983-07-07 | 425 | 430 | 418 | 418 | 83,000 | 1,741.67 |
| 1983-07-06 | 420 | 430 | 420 | 425 | 78,000 | 1,770.83 |
| 1983-07-05 | 415 | 416 | 415 | 416 | 68,000 | 1,733.33 |
| 1983-07-04 | 434 | 435 | 434 | 435 | 33,000 | 1,812.50 |
| 1983-07-02 | 432 | 434 | 432 | 434 | 13,000 | 1,808.33 |
| 1983-07-01 | 434 | 434 | 434 | 434 | 14,000 | 1,808.33 |
| 1983-06-30 | 428 | 430 | 428 | 429 | 32,000 | 1,787.50 |
| 1983-06-29 | 428 | 441 | 428 | 428 | 50,000 | 1,783.33 |
| 1983-06-28 | 437 | 440 | 432 | 432 | 34,000 | 1,800 |
| 1983-06-27 | 441 | 441 | 435 | 435 | 93,000 | 1,812.50 |
| 1983-06-25 | 426 | 430 | 425 | 430 | 27,000 | 1,791.67 |
| 1983-06-24 | 414 | 418 | 414 | 416 | 33,000 | 1,733.33 |
| 1983-06-23 | 418 | 418 | 415 | 415 | 46,000 | 1,729.17 |
| 1983-06-22 | 417 | 425 | 417 | 425 | 40,000 | 1,770.83 |
| 1983-06-21 | 417 | 424 | 417 | 424 | 75,000 | 1,766.67 |
| 1983-06-20 | 417 | 418 | 415 | 417 | 24,000 | 1,737.50 |
| 1983-06-17 | 419 | 419 | 418 | 418 | 64,000 | 1,741.67 |
| 1983-06-16 | 425 | 425 | 418 | 418 | 49,000 | 1,741.67 |
| 1983-06-15 | 418 | 420 | 415 | 420 | 91,000 | 1,750 |
| 1983-06-14 | 416 | 420 | 416 | 418 | 50,000 | 1,741.67 |
| 1983-06-13 | 421 | 425 | 416 | 416 | 70,000 | 1,733.33 |
| 1983-06-11 | 430 | 430 | 421 | 421 | 67,000 | 1,754.17 |
| 1983-06-10 | 436 | 436 | 429 | 431 | 63,000 | 1,795.83 |
| 1983-06-09 | 435 | 435 | 430 | 435 | 81,000 | 1,812.50 |
| 1983-06-08 | 440 | 445 | 435 | 435 | 79,000 | 1,812.50 |
| 1983-06-07 | 428 | 435 | 428 | 435 | 123,000 | 1,812.50 |
| 1983-06-06 | 432 | 432 | 427 | 429 | 95,000 | 1,787.50 |
| 1983-06-04 | 438 | 438 | 431 | 432 | 69,000 | 1,800 |
| 1983-06-03 | 441 | 441 | 435 | 435 | 51,000 | 1,812.50 |
| 1983-06-02 | 431 | 445 | 427 | 445 | 118,000 | 1,854.17 |
| 1983-06-01 | 445 | 445 | 430 | 431 | 206,000 | 1,795.83 |
| 1983-05-31 | 446 | 448 | 441 | 442 | 165,000 | 1,841.67 |
| 1983-05-30 | 458 | 458 | 440 | 442 | 149,000 | 1,841.67 |
| 1983-05-28 | 458 | 469 | 450 | 460 | 275,000 | 1,916.67 |
| 1983-05-27 | 477 | 478 | 467 | 468 | 282,000 | 1,950 |
| 1983-05-26 | 472 | 489 | 467 | 476 | 1,851,001 | 1,983.33 |
| 1983-05-25 | 455 | 474 | 448 | 469 | 1,195,000 | 1,954.17 |
| 1983-05-24 | 457 | 458 | 449 | 449 | 267,000 | 1,870.83 |
| 1983-05-23 | 454 | 459 | 450 | 455 | 658,000 | 1,895.83 |
| 1983-05-20 | 440 | 450 | 427 | 450 | 352,000 | 1,875 |
| 1983-05-19 | 452 | 452 | 442 | 445 | 325,000 | 1,854.17 |
| 1983-05-18 | 440 | 456 | 438 | 449 | 1,066,000 | 1,870.83 |
| 1983-05-17 | 432 | 442 | 431 | 435 | 355,000 | 1,812.50 |
| 1983-05-16 | 439 | 440 | 426 | 426 | 237,000 | 1,775 |
| 1983-05-14 | 449 | 449 | 432 | 440 | 410,000 | 1,833.33 |
| 1983-05-13 | 429 | 457 | 425 | 450 | 2,381,001 | 1,875 |
| 1983-05-12 | 410 | 427 | 408 | 425 | 413,000 | 1,770.83 |
| 1983-05-11 | 390 | 400 | 390 | 400 | 46,000 | 1,666.67 |
| 1983-05-10 | 396 | 397 | 390 | 390 | 37,000 | 1,625 |
| 1983-05-09 | 387 | 395 | 387 | 395 | 18,000 | 1,645.83 |
| 1983-05-07 | 386 | 390 | 385 | 390 | 43,000 | 1,625 |
| 1983-05-06 | 392 | 392 | 390 | 391 | 44,000 | 1,629.17 |
| 1983-05-04 | 395 | 395 | 392 | 392 | 108,000 | 1,633.33 |
| 1983-05-02 | 398 | 398 | 395 | 395 | 27,000 | 1,645.83 |
| 1983-04-30 | 402 | 402 | 395 | 400 | 12,000 | 1,666.67 |
| 1983-04-28 | 397 | 405 | 394 | 400 | 64,000 | 1,666.67 |
| 1983-04-27 | 397 | 405 | 395 | 399 | 33,000 | 1,662.50 |
| 1983-04-26 | 394 | 399 | 394 | 397 | 29,000 | 1,654.17 |
| 1983-04-25 | 392 | 393 | 392 | 393 | 25,000 | 1,637.50 |
| 1983-04-23 | 391 | 395 | 390 | 390 | 39,000 | 1,625 |
| 1983-04-22 | 390 | 396 | 390 | 395 | 29,000 | 1,645.83 |
| 1983-04-21 | 391 | 391 | 390 | 390 | 41,000 | 1,625 |
| 1983-04-20 | 393 | 399 | 393 | 394 | 11,000 | 1,641.67 |
| 1983-04-19 | 402 | 402 | 390 | 390 | 35,000 | 1,625 |
| 1983-04-18 | 405 | 405 | 400 | 402 | 46,000 | 1,675 |
| 1983-04-15 | 409 | 409 | 401 | 401 | 96,000 | 1,670.83 |
| 1983-04-14 | 414 | 414 | 405 | 405 | 45,000 | 1,687.50 |
| 1983-04-13 | 415 | 420 | 415 | 415 | 55,000 | 1,729.17 |
| 1983-04-12 | 424 | 425 | 418 | 418 | 90,000 | 1,741.67 |
| 1983-04-11 | 426 | 429 | 415 | 426 | 288,000 | 1,775 |
| 1983-04-09 | 418 | 428 | 418 | 428 | 334,000 | 1,783.33 |
| 1983-04-08 | 415 | 418 | 414 | 418 | 88,000 | 1,741.67 |
| 1983-04-07 | 420 | 420 | 410 | 410 | 114,000 | 1,708.33 |
| 1983-04-06 | 410 | 420 | 408 | 420 | 231,000 | 1,750 |
| 1983-04-05 | 413 | 413 | 406 | 410 | 59,000 | 1,708.33 |
| 1983-04-04 | 423 | 423 | 405 | 405 | 192,000 | 1,687.50 |
| 1983-04-02 | 405 | 428 | 404 | 426 | 421,000 | 1,775 |
| 1983-04-01 | 409 | 409 | 400 | 404 | 262,000 | 1,683.33 |
| 1983-03-31 | 398 | 409 | 395 | 405 | 260,000 | 1,687.50 |
| 1983-03-30 | 382 | 392 | 382 | 388 | 76,000 | 1,616.67 |
| 1983-03-29 | 382 | 382 | 380 | 381 | 97,000 | 1,587.50 |
| 1983-03-28 | 376 | 377 | 370 | 377 | 29,000 | 1,570.83 |
| 1983-03-26 | 376 | 377 | 375 | 376 | 15,000 | 1,566.67 |
| 1983-03-25 | 380 | 385 | 375 | 375 | 329,000 | 1,562.50 |
| 1983-03-24 | 366 | 375 | 365 | 375 | 114,000 | 1,562.50 |
| 1983-03-23 | 366 | 370 | 365 | 365 | 63,000 | 1,520.83 |
| 1983-03-22 | 366 | 371 | 366 | 368 | 48,000 | 1,533.33 |
| 1983-03-18 | 370 | 372 | 366 | 366 | 22,000 | 1,525 |
| 1983-03-17 | 370 | 372 | 366 | 366 | 34,000 | 1,525 |
| 1983-03-16 | 366 | 375 | 366 | 372 | 26,000 | 1,550 |
| 1983-03-15 | 367 | 367 | 366 | 366 | 38,000 | 1,525 |
| 1983-03-14 | 370 | 370 | 369 | 369 | 19,000 | 1,537.50 |
| 1983-03-12 | 371 | 371 | 370 | 370 | 31,000 | 1,541.67 |
| 1983-03-11 | 371 | 371 | 371 | 371 | 4,000 | 1,545.83 |
| 1983-03-10 | 375 | 375 | 375 | 375 | 15,000 | 1,562.50 |
| 1983-03-09 | 375 | 375 | 375 | 375 | 11,000 | 1,562.50 |
| 1983-03-08 | 376 | 376 | 375 | 375 | 40,000 | 1,562.50 |
| 1983-03-07 | 380 | 380 | 375 | 375 | 53,000 | 1,562.50 |
| 1983-03-05 | 372 | 375 | 372 | 375 | 9,000 | 1,562.50 |
| 1983-03-04 | 369 | 372 | 368 | 372 | 29,000 | 1,550 |
| 1983-03-03 | 374 | 375 | 370 | 370 | 25,000 | 1,541.67 |
| 1983-03-02 | 373 | 375 | 371 | 371 | 47,000 | 1,545.83 |
| 1983-03-01 | 375 | 375 | 371 | 371 | 39,000 | 1,545.83 |
| 1983-02-28 | 390 | 390 | 386 | 386 | 25,000 | 1,608.33 |
| 1983-02-26 | 390 | 390 | 386 | 390 | 17,000 | 1,625 |
| 1983-02-25 | 390 | 398 | 390 | 390 | 64,000 | 1,625 |
| 1983-02-24 | 376 | 380 | 376 | 380 | 28,000 | 1,583.33 |
| 1983-02-23 | 380 | 385 | 380 | 380 | 35,000 | 1,583.33 |
| 1983-02-22 | 386 | 386 | 385 | 386 | 23,000 | 1,608.33 |
| 1983-02-21 | 393 | 400 | 388 | 388 | 53,000 | 1,616.67 |
| 1983-02-18 | 386 | 395 | 386 | 395 | 52,000 | 1,645.83 |
| 1983-02-17 | 390 | 390 | 386 | 386 | 45,000 | 1,608.33 |
| 1983-02-16 | 385 | 390 | 385 | 390 | 73,000 | 1,625 |
| 1983-02-15 | 390 | 390 | 385 | 386 | 52,000 | 1,608.33 |
| 1983-02-14 | 393 | 393 | 388 | 389 | 13,000 | 1,620.83 |
| 1983-02-12 | 385 | 390 | 385 | 390 | 11,000 | 1,625 |
| 1983-02-10 | 386 | 390 | 383 | 390 | 44,000 | 1,625 |
| 1983-02-09 | 395 | 395 | 381 | 381 | 85,000 | 1,587.50 |
| 1983-02-08 | 381 | 405 | 381 | 399 | 122,000 | 1,662.50 |
| 1983-02-07 | 386 | 395 | 380 | 380 | 53,000 | 1,583.33 |
| 1983-02-05 | 396 | 396 | 380 | 385 | 38,000 | 1,604.17 |
| 1983-02-04 | 392 | 396 | 388 | 395 | 67,000 | 1,645.83 |
| 1983-02-03 | 405 | 405 | 394 | 394 | 148,000 | 1,641.67 |
| 1983-02-02 | 423 | 424 | 410 | 410 | 367,000 | 1,708.33 |
| 1983-02-01 | 412 | 428 | 411 | 428 | 433,000 | 1,783.33 |
| 1983-01-31 | 430 | 434 | 410 | 410 | 605,000 | 1,708.33 |
| 1983-01-29 | 419 | 425 | 414 | 425 | 467,000 | 1,770.83 |
| 1983-01-28 | 396 | 424 | 391 | 410 | 1,024,000 | 1,708.33 |
| 1983-01-27 | 368 | 385 | 368 | 381 | 76,000 | 1,587.50 |
| 1983-01-26 | 370 | 370 | 368 | 370 | 15,000 | 1,541.67 |
| 1983-01-25 | 375 | 375 | 368 | 374 | 26,000 | 1,558.33 |
| 1983-01-24 | 378 | 378 | 376 | 376 | 12,000 | 1,566.67 |
| 1983-01-22 | 380 | 380 | 377 | 377 | 36,000 | 1,570.83 |
| 1983-01-21 | 377 | 380 | 377 | 377 | 23,000 | 1,570.83 |
| 1983-01-20 | 391 | 392 | 377 | 377 | 72,000 | 1,570.83 |
| 1983-01-19 | 374 | 390 | 366 | 390 | 119,000 | 1,625 |
| 1983-01-18 | 377 | 377 | 376 | 376 | 20,000 | 1,566.67 |
| 1983-01-17 | 377 | 380 | 377 | 380 | 6,000 | 1,583.33 |
| 1983-01-14 | 376 | 380 | 376 | 377 | 56,000 | 1,570.83 |
| 1983-01-13 | 380 | 380 | 376 | 380 | 29,000 | 1,583.33 |
| 1983-01-12 | 375 | 375 | 374 | 375 | 35,000 | 1,562.50 |
| 1983-01-11 | 380 | 380 | 377 | 377 | 41,000 | 1,570.83 |
| 1983-01-10 | 392 | 392 | 392 | 392 | 24,000 | 1,633.33 |
| 1983-01-08 | 388 | 393 | 387 | 393 | 58,000 | 1,637.50 |
| 1983-01-07 | 374 | 394 | 374 | 385 | 164,000 | 1,604.17 |
| 1983-01-06 | 374 | 378 | 372 | 373 | 45,000 | 1,554.17 |
| 1983-01-05 | 379 | 379 | 375 | 375 | 13,000 | 1,562.50 |
| 1983-01-04 | 374 | 385 | 374 | 384 | 22,000 | 1,600 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.2株
