1812 鹿島 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 | 332 | 333 | 327 | 330 | 128,000 | 570.13 |
| 1983-12-27 | 325 | 330 | 325 | 330 | 109,000 | 570.13 |
| 1983-12-26 | 315 | 320 | 311 | 320 | 180,000 | 552.86 |
| 1983-12-24 | 310 | 320 | 310 | 317 | 277,000 | 547.67 |
| 1983-12-23 | 309 | 310 | 308 | 310 | 113,000 | 535.58 |
| 1983-12-22 | 309 | 310 | 307 | 308 | 285,000 | 532.12 |
| 1983-12-21 | 308 | 309 | 307 | 309 | 169,000 | 533.85 |
| 1983-12-20 | 309 | 310 | 307 | 307 | 96,000 | 530.40 |
| 1983-12-19 | 307 | 310 | 306 | 310 | 104,000 | 535.58 |
| 1983-12-17 | 309 | 311 | 308 | 311 | 30,000 | 537.31 |
| 1983-12-16 | 308 | 312 | 306 | 309 | 297,000 | 533.85 |
| 1983-12-15 | 308 | 310 | 308 | 309 | 52,000 | 533.85 |
| 1983-12-14 | 308 | 308 | 306 | 307 | 336,000 | 530.40 |
| 1983-12-13 | 310 | 310 | 308 | 309 | 149,000 | 533.85 |
| 1983-12-12 | 308 | 313 | 308 | 309 | 118,000 | 533.85 |
| 1983-12-09 | 309 | 315 | 308 | 315 | 95,000 | 544.22 |
| 1983-12-08 | 308 | 310 | 308 | 308 | 80,000 | 532.12 |
| 1983-12-07 | 310 | 310 | 307 | 308 | 295,000 | 532.12 |
| 1983-12-06 | 310 | 313 | 308 | 310 | 616,000 | 535.58 |
| 1983-12-05 | 310 | 314 | 310 | 310 | 166,000 | 535.58 |
| 1983-12-03 | 310 | 315 | 307 | 307 | 143,000 | 530.40 |
| 1983-12-02 | 310 | 310 | 306 | 310 | 386,000 | 535.58 |
| 1983-12-01 | 311 | 311 | 309 | 310 | 308,000 | 535.58 |
| 1983-11-30 | 311 | 313 | 311 | 311 | 142,000 | 537.31 |
| 1983-11-29 | 311 | 313 | 310 | 311 | 141,000 | 537.31 |
| 1983-11-28 | 316 | 316 | 311 | 311 | 156,000 | 537.31 |
| 1983-11-26 | 317 | 320 | 315 | 316 | 126,000 | 545.95 |
| 1983-11-25 | 317 | 320 | 316 | 317 | 252,000 | 547.67 |
| 1983-11-24 | 313 | 319 | 313 | 315 | 241,000 | 544.22 |
| 1983-11-22 | 320 | 320 | 310 | 313 | 173,000 | 540.76 |
| 1983-11-21 | 321 | 321 | 320 | 320 | 87,000 | 552.86 |
| 1983-11-19 | 320 | 321 | 320 | 321 | 138,000 | 554.58 |
| 1983-11-18 | 323 | 325 | 320 | 320 | 251,000 | 552.86 |
| 1983-11-17 | 330 | 330 | 322 | 323 | 123,000 | 558.04 |
| 1983-11-16 | 325 | 335 | 325 | 335 | 215,000 | 578.77 |
| 1983-11-15 | 325 | 328 | 325 | 326 | 304,000 | 563.22 |
| 1983-11-14 | 326 | 327 | 325 | 325 | 314,000 | 561.49 |
| 1983-11-11 | 327 | 328 | 326 | 326 | 90,000 | 563.22 |
| 1983-11-10 | 327 | 329 | 327 | 327 | 202,000 | 564.95 |
| 1983-11-09 | 326 | 329 | 326 | 329 | 970,000 | 568.41 |
| 1983-11-08 | 326 | 329 | 326 | 326 | 178,000 | 563.22 |
| 1983-11-07 | 325 | 327 | 325 | 326 | 211,000 | 563.22 |
| 1983-11-05 | 325 | 330 | 325 | 325 | 169,000 | 561.49 |
| 1983-11-04 | 325 | 329 | 325 | 325 | 813,000 | 561.49 |
| 1983-11-02 | 329 | 329 | 322 | 323 | 216,000 | 558.04 |
| 1983-11-01 | 330 | 330 | 325 | 325 | 155,000 | 561.49 |
| 1983-10-31 | 330 | 330 | 325 | 327 | 74,000 | 564.95 |
| 1983-10-29 | 326 | 328 | 325 | 325 | 116,000 | 561.49 |
| 1983-10-28 | 329 | 330 | 325 | 330 | 421,000 | 570.13 |
| 1983-10-27 | 327 | 340 | 326 | 339 | 209,000 | 585.68 |
| 1983-10-26 | 334 | 335 | 326 | 326 | 245,000 | 563.22 |
| 1983-10-25 | 331 | 335 | 331 | 334 | 226,000 | 577.04 |
| 1983-10-24 | 337 | 339 | 331 | 331 | 129,000 | 571.86 |
| 1983-10-22 | 340 | 345 | 337 | 337 | 119,000 | 582.23 |
| 1983-10-21 | 350 | 355 | 335 | 335 | 520,000 | 578.77 |
| 1983-10-20 | 354 | 358 | 350 | 350 | 809,000 | 604.69 |
| 1983-10-19 | 363 | 365 | 350 | 350 | 26,851,996 | 604.69 |
| 1983-10-18 | 379 | 379 | 355 | 363 | 2,857,000 | 627.15 |
| 1983-10-17 | 363 | 380 | 356 | 375 | 7,883,999 | 647.88 |
| 1983-10-15 | 354 | 364 | 352 | 363 | 2,968,000 | 627.15 |
| 1983-10-14 | 339 | 358 | 337 | 350 | 2,320,000 | 604.69 |
| 1983-10-13 | 330 | 344 | 329 | 339 | 1,132,000 | 585.68 |
| 1983-10-12 | 328 | 328 | 327 | 327 | 77,000 | 564.95 |
| 1983-10-11 | 329 | 329 | 328 | 328 | 103,000 | 566.68 |
| 1983-10-07 | 330 | 330 | 327 | 330 | 262,000 | 570.13 |
| 1983-10-06 | 330 | 330 | 327 | 327 | 99,000 | 564.95 |
| 1983-10-05 | 326 | 330 | 326 | 327 | 61,000 | 564.95 |
| 1983-10-04 | 331 | 333 | 325 | 326 | 149,000 | 563.22 |
| 1983-10-03 | 330 | 336 | 328 | 336 | 442,000 | 580.50 |
| 1983-10-01 | 325 | 327 | 322 | 325 | 131,000 | 561.49 |
| 1983-09-30 | 323 | 325 | 322 | 325 | 81,000 | 561.49 |
| 1983-09-29 | 325 | 325 | 321 | 322 | 59,000 | 556.31 |
| 1983-09-28 | 320 | 325 | 318 | 321 | 113,000 | 554.58 |
| 1983-09-27 | 323 | 325 | 320 | 320 | 235,000 | 552.86 |
| 1983-09-26 | 323 | 330 | 323 | 325 | 86,000 | 561.49 |
| 1983-09-24 | 323 | 323 | 323 | 323 | 43,000 | 558.04 |
| 1983-09-22 | 321 | 322 | 320 | 321 | 75,000 | 554.58 |
| 1983-09-21 | 320 | 325 | 319 | 320 | 97,000 | 552.86 |
| 1983-09-20 | 316 | 317 | 316 | 317 | 66,000 | 547.67 |
| 1983-09-19 | 317 | 320 | 316 | 316 | 62,000 | 545.95 |
| 1983-09-17 | 316 | 317 | 316 | 317 | 33,000 | 547.67 |
| 1983-09-16 | 320 | 320 | 315 | 315 | 41,000 | 544.22 |
| 1983-09-14 | 315 | 320 | 315 | 320 | 99,000 | 552.86 |
| 1983-09-13 | 325 | 325 | 318 | 320 | 99,000 | 552.86 |
| 1983-09-12 | 328 | 328 | 325 | 325 | 54,000 | 561.49 |
| 1983-09-09 | 330 | 332 | 328 | 328 | 267,000 | 566.68 |
| 1983-09-08 | 332 | 334 | 330 | 333 | 821,000 | 575.32 |
| 1983-09-07 | 325 | 332 | 324 | 332 | 498,000 | 573.59 |
| 1983-09-06 | 325 | 327 | 323 | 325 | 242,000 | 561.49 |
| 1983-09-05 | 325 | 325 | 325 | 325 | 109,000 | 561.49 |
| 1983-09-03 | 329 | 329 | 324 | 325 | 172,000 | 561.49 |
| 1983-09-02 | 330 | 330 | 328 | 328 | 182,000 | 566.68 |
| 1983-09-01 | 325 | 330 | 325 | 328 | 244,000 | 566.68 |
| 1983-08-31 | 324 | 325 | 320 | 325 | 326,000 | 561.49 |
| 1983-08-30 | 315 | 324 | 315 | 324 | 248,000 | 559.77 |
| 1983-08-29 | 320 | 320 | 312 | 320 | 191,000 | 552.86 |
| 1983-08-27 | 324 | 324 | 320 | 320 | 384,000 | 552.86 |
| 1983-08-26 | 318 | 324 | 315 | 324 | 523,000 | 559.77 |
| 1983-08-25 | 320 | 320 | 317 | 318 | 76,000 | 549.40 |
| 1983-08-24 | 309 | 320 | 308 | 320 | 656,000 | 552.86 |
| 1983-08-23 | 308 | 308 | 307 | 308 | 284,000 | 532.12 |
| 1983-08-22 | 308 | 309 | 308 | 308 | 112,000 | 532.12 |
| 1983-08-20 | 309 | 310 | 308 | 308 | 110,000 | 532.12 |
| 1983-08-19 | 308 | 310 | 308 | 310 | 279,000 | 535.58 |
| 1983-08-18 | 308 | 310 | 307 | 310 | 289,000 | 535.58 |
| 1983-08-17 | 310 | 310 | 307 | 308 | 253,000 | 532.12 |
| 1983-08-16 | 310 | 310 | 307 | 310 | 476,000 | 535.58 |
| 1983-08-15 | 310 | 310 | 310 | 310 | 88,000 | 535.58 |
| 1983-08-12 | 308 | 310 | 308 | 310 | 95,000 | 535.58 |
| 1983-08-11 | 310 | 310 | 309 | 310 | 85,000 | 535.58 |
| 1983-08-10 | 311 | 311 | 310 | 311 | 250,000 | 537.31 |
| 1983-08-09 | 314 | 314 | 310 | 313 | 241,000 | 540.76 |
| 1983-08-08 | 315 | 316 | 314 | 314 | 129,000 | 542.49 |
| 1983-08-06 | 320 | 320 | 315 | 318 | 294,000 | 549.40 |
| 1983-08-05 | 320 | 323 | 320 | 321 | 175,000 | 554.58 |
| 1983-08-04 | 325 | 328 | 320 | 325 | 228,000 | 561.49 |
| 1983-08-03 | 325 | 325 | 318 | 325 | 123,000 | 561.49 |
| 1983-08-02 | 320 | 325 | 320 | 325 | 108,000 | 561.49 |
| 1983-08-01 | 319 | 325 | 319 | 325 | 119,000 | 561.49 |
| 1983-07-30 | 319 | 320 | 319 | 319 | 39,000 | 551.13 |
| 1983-07-29 | 320 | 320 | 317 | 319 | 68,000 | 551.13 |
| 1983-07-28 | 320 | 320 | 315 | 320 | 145,000 | 552.86 |
| 1983-07-27 | 315 | 320 | 315 | 320 | 191,000 | 552.86 |
| 1983-07-26 | 313 | 315 | 313 | 315 | 297,000 | 544.22 |
| 1983-07-25 | 313 | 315 | 313 | 313 | 143,000 | 540.76 |
| 1983-07-23 | 315 | 315 | 313 | 313 | 128,000 | 540.76 |
| 1983-07-22 | 313 | 315 | 313 | 315 | 80,000 | 544.22 |
| 1983-07-21 | 311 | 314 | 311 | 312 | 66,000 | 539.03 |
| 1983-07-20 | 310 | 317 | 310 | 312 | 161,000 | 539.03 |
| 1983-07-19 | 310 | 310 | 310 | 310 | 335,000 | 535.58 |
| 1983-07-18 | 310 | 313 | 310 | 310 | 239,000 | 535.58 |
| 1983-07-15 | 311 | 311 | 310 | 311 | 333,000 | 537.31 |
| 1983-07-14 | 311 | 315 | 311 | 311 | 362,000 | 537.31 |
| 1983-07-13 | 317 | 317 | 313 | 315 | 201,000 | 544.22 |
| 1983-07-12 | 316 | 320 | 316 | 318 | 97,000 | 549.40 |
| 1983-07-11 | 319 | 320 | 318 | 320 | 202,000 | 552.86 |
| 1983-07-09 | 316 | 323 | 316 | 320 | 174,000 | 552.86 |
| 1983-07-08 | 318 | 319 | 318 | 319 | 163,000 | 551.13 |
| 1983-07-07 | 320 | 320 | 319 | 319 | 129,000 | 551.13 |
| 1983-07-06 | 325 | 325 | 315 | 319 | 392,000 | 551.13 |
| 1983-07-05 | 332 | 332 | 325 | 328 | 248,000 | 566.68 |
| 1983-07-04 | 330 | 340 | 330 | 332 | 718,000 | 573.59 |
| 1983-07-02 | 326 | 330 | 321 | 328 | 242,000 | 566.68 |
| 1983-07-01 | 314 | 320 | 314 | 318 | 121,000 | 549.40 |
| 1983-06-30 | 310 | 311 | 309 | 310 | 320,000 | 535.58 |
| 1983-06-29 | 310 | 312 | 309 | 310 | 223,000 | 535.58 |
| 1983-06-28 | 310 | 312 | 309 | 310 | 390,000 | 535.58 |
| 1983-06-27 | 313 | 313 | 310 | 310 | 257,000 | 535.58 |
| 1983-06-25 | 313 | 313 | 310 | 311 | 320,000 | 537.31 |
| 1983-06-24 | 312 | 319 | 310 | 310 | 341,000 | 535.58 |
| 1983-06-23 | 309 | 316 | 309 | 314 | 550,000 | 542.49 |
| 1983-06-22 | 309 | 310 | 309 | 310 | 701,000 | 535.58 |
| 1983-06-21 | 315 | 315 | 310 | 311 | 249,000 | 537.31 |
| 1983-06-20 | 308 | 311 | 305 | 305 | 505,000 | 526.94 |
| 1983-06-17 | 309 | 309 | 308 | 308 | 146,000 | 532.12 |
| 1983-06-16 | 310 | 311 | 308 | 310 | 401,000 | 535.58 |
| 1983-06-15 | 312 | 312 | 310 | 311 | 165,000 | 537.31 |
| 1983-06-14 | 313 | 314 | 312 | 312 | 273,000 | 539.03 |
| 1983-06-13 | 314 | 315 | 312 | 313 | 171,000 | 540.76 |
| 1983-06-11 | 315 | 315 | 313 | 313 | 23,000 | 540.76 |
| 1983-06-10 | 313 | 315 | 312 | 312 | 159,000 | 539.03 |
| 1983-06-09 | 311 | 315 | 311 | 313 | 90,000 | 540.76 |
| 1983-06-08 | 315 | 315 | 311 | 314 | 144,000 | 542.49 |
| 1983-06-07 | 315 | 315 | 312 | 315 | 161,000 | 544.22 |
| 1983-06-06 | 315 | 316 | 312 | 312 | 195,000 | 539.03 |
| 1983-06-04 | 315 | 316 | 315 | 315 | 135,000 | 544.22 |
| 1983-06-03 | 323 | 323 | 313 | 315 | 505,000 | 544.22 |
| 1983-06-02 | 326 | 326 | 323 | 323 | 262,000 | 558.04 |
| 1983-06-01 | 329 | 330 | 325 | 326 | 498,000 | 563.22 |
| 1983-05-31 | 332 | 332 | 329 | 329 | 236,000 | 568.41 |
| 1983-05-30 | 335 | 335 | 329 | 329 | 480,000 | 568.41 |
| 1983-05-28 | 334 | 335 | 333 | 334 | 101,000 | 577.04 |
| 1983-05-27 | 343 | 343 | 333 | 334 | 79,000 | 577.04 |
| 1983-05-26 | 338 | 346 | 338 | 342 | 396,000 | 590.86 |
| 1983-05-25 | 327 | 337 | 327 | 335 | 168,000 | 578.77 |
| 1983-05-24 | 327 | 329 | 325 | 326 | 333,000 | 563.22 |
| 1983-05-23 | 324 | 329 | 324 | 326 | 109,000 | 563.22 |
| 1983-05-20 | 330 | 331 | 326 | 326 | 275,000 | 563.22 |
| 1983-05-19 | 330 | 332 | 330 | 330 | 132,000 | 570.13 |
| 1983-05-18 | 331 | 333 | 330 | 330 | 268,000 | 570.13 |
| 1983-05-17 | 333 | 333 | 331 | 331 | 205,000 | 571.86 |
| 1983-05-16 | 337 | 337 | 332 | 335 | 78,000 | 578.77 |
| 1983-05-14 | 334 | 337 | 334 | 337 | 54,000 | 582.23 |
| 1983-05-13 | 335 | 336 | 333 | 336 | 71,000 | 580.50 |
| 1983-05-12 | 333 | 335 | 333 | 335 | 109,000 | 578.77 |
| 1983-05-11 | 338 | 338 | 333 | 336 | 909,000 | 580.50 |
| 1983-05-10 | 342 | 342 | 335 | 335 | 424,000 | 578.77 |
| 1983-05-09 | 344 | 344 | 342 | 342 | 62,000 | 590.86 |
| 1983-05-07 | 344 | 344 | 343 | 343 | 64,000 | 592.59 |
| 1983-05-06 | 350 | 350 | 343 | 343 | 122,000 | 592.59 |
| 1983-05-04 | 345 | 350 | 343 | 350 | 185,000 | 604.69 |
| 1983-05-02 | 346 | 346 | 345 | 346 | 30,000 | 597.78 |
| 1983-04-30 | 346 | 346 | 343 | 343 | 114,000 | 592.59 |
| 1983-04-28 | 351 | 351 | 346 | 346 | 179,000 | 597.78 |
| 1983-04-27 | 350 | 352 | 347 | 350 | 153,000 | 604.69 |
| 1983-04-26 | 348 | 348 | 345 | 345 | 101,000 | 596.05 |
| 1983-04-25 | 352 | 353 | 346 | 346 | 432,000 | 597.78 |
| 1983-04-23 | 347 | 349 | 343 | 349 | 313,000 | 602.96 |
| 1983-04-22 | 342 | 347 | 342 | 342 | 207,000 | 590.86 |
| 1983-04-21 | 340 | 344 | 340 | 344 | 129,000 | 594.32 |
| 1983-04-20 | 338 | 340 | 338 | 340 | 172,000 | 587.41 |
| 1983-04-19 | 336 | 340 | 336 | 337 | 140,000 | 582.23 |
| 1983-04-18 | 339 | 340 | 334 | 334 | 141,000 | 577.04 |
| 1983-04-15 | 333 | 338 | 333 | 334 | 94,000 | 577.04 |
| 1983-04-14 | 338 | 338 | 332 | 338 | 59,000 | 583.95 |
| 1983-04-13 | 331 | 331 | 331 | 331 | 38,000 | 571.86 |
| 1983-04-12 | 331 | 331 | 330 | 330 | 55,000 | 570.13 |
| 1983-04-11 | 332 | 332 | 330 | 330 | 121,000 | 570.13 |
| 1983-04-09 | 333 | 335 | 332 | 332 | 48,000 | 573.59 |
| 1983-04-08 | 333 | 335 | 333 | 333 | 51,000 | 575.32 |
| 1983-04-07 | 337 | 338 | 333 | 333 | 91,000 | 575.32 |
| 1983-04-06 | 337 | 338 | 337 | 337 | 52,000 | 582.23 |
| 1983-04-05 | 335 | 338 | 335 | 337 | 20,000 | 582.23 |
| 1983-04-04 | 336 | 338 | 335 | 335 | 62,000 | 578.77 |
| 1983-04-02 | 338 | 338 | 333 | 333 | 60,000 | 575.32 |
| 1983-04-01 | 335 | 338 | 331 | 333 | 147,000 | 575.32 |
| 1983-03-31 | 338 | 338 | 335 | 335 | 229,000 | 578.77 |
| 1983-03-30 | 345 | 345 | 338 | 338 | 327,000 | 583.95 |
| 1983-03-29 | 340 | 343 | 340 | 341 | 629,000 | 589.14 |
| 1983-03-28 | 337 | 340 | 337 | 338 | 129,000 | 583.95 |
| 1983-03-26 | 335 | 340 | 335 | 335 | 207,000 | 578.77 |
| 1983-03-25 | 335 | 340 | 331 | 340 | 121,000 | 587.41 |
| 1983-03-24 | 328 | 333 | 328 | 330 | 110,000 | 570.13 |
| 1983-03-23 | 333 | 334 | 330 | 333 | 235,000 | 575.32 |
| 1983-03-22 | 330 | 335 | 329 | 335 | 609,000 | 578.77 |
| 1983-03-18 | 330 | 330 | 328 | 330 | 170,000 | 570.13 |
| 1983-03-17 | 328 | 330 | 328 | 328 | 269,000 | 566.68 |
| 1983-03-16 | 330 | 330 | 328 | 328 | 168,000 | 566.68 |
| 1983-03-15 | 330 | 335 | 327 | 330 | 412,000 | 570.13 |
| 1983-03-14 | 325 | 327 | 325 | 325 | 63,000 | 561.49 |
| 1983-03-12 | 324 | 327 | 324 | 325 | 32,000 | 561.49 |
| 1983-03-11 | 323 | 325 | 323 | 324 | 59,000 | 559.77 |
| 1983-03-10 | 325 | 325 | 324 | 324 | 260,000 | 559.77 |
| 1983-03-09 | 325 | 325 | 325 | 325 | 44,000 | 561.49 |
| 1983-03-08 | 325 | 327 | 325 | 325 | 63,000 | 561.49 |
| 1983-03-07 | 324 | 327 | 324 | 326 | 63,000 | 563.22 |
| 1983-03-05 | 324 | 326 | 324 | 324 | 110,000 | 559.77 |
| 1983-03-04 | 324 | 325 | 324 | 324 | 58,000 | 559.77 |
| 1983-03-03 | 325 | 327 | 324 | 324 | 155,000 | 559.77 |
| 1983-03-02 | 325 | 325 | 323 | 324 | 187,000 | 559.77 |
| 1983-03-01 | 326 | 327 | 323 | 325 | 775,000 | 561.49 |
| 1983-02-28 | 323 | 330 | 323 | 327 | 258,000 | 564.95 |
| 1983-02-26 | 322 | 323 | 322 | 323 | 30,000 | 558.04 |
| 1983-02-25 | 322 | 327 | 322 | 322 | 375,000 | 556.31 |
| 1983-02-24 | 322 | 323 | 322 | 322 | 74,000 | 556.31 |
| 1983-02-23 | 325 | 325 | 321 | 322 | 96,000 | 556.31 |
| 1983-02-22 | 327 | 327 | 325 | 325 | 137,000 | 561.49 |
| 1983-02-21 | 328 | 330 | 327 | 327 | 363,000 | 564.95 |
| 1983-02-18 | 328 | 330 | 328 | 328 | 47,000 | 566.68 |
| 1983-02-17 | 327 | 330 | 327 | 329 | 246,000 | 568.41 |
| 1983-02-16 | 327 | 328 | 326 | 327 | 303,000 | 564.95 |
| 1983-02-15 | 326 | 327 | 325 | 326 | 96,000 | 563.22 |
| 1983-02-14 | 326 | 327 | 325 | 326 | 171,000 | 563.22 |
| 1983-02-12 | 325 | 326 | 325 | 325 | 413,000 | 561.49 |
| 1983-02-10 | 325 | 327 | 325 | 327 | 131,000 | 564.95 |
| 1983-02-09 | 329 | 329 | 328 | 328 | 265,000 | 566.68 |
| 1983-02-08 | 329 | 330 | 328 | 328 | 49,000 | 566.68 |
| 1983-02-07 | 329 | 330 | 329 | 330 | 130,000 | 570.13 |
| 1983-02-05 | 328 | 329 | 328 | 329 | 87,000 | 568.41 |
| 1983-02-04 | 330 | 330 | 328 | 328 | 158,000 | 566.68 |
| 1983-02-03 | 329 | 335 | 329 | 330 | 370,000 | 570.13 |
| 1983-02-02 | 330 | 330 | 329 | 330 | 82,000 | 570.13 |
| 1983-02-01 | 330 | 330 | 329 | 329 | 71,000 | 568.41 |
| 1983-01-31 | 328 | 339 | 328 | 330 | 200,000 | 570.13 |
| 1983-01-29 | 327 | 329 | 326 | 327 | 916,000 | 564.95 |
| 1983-01-28 | 328 | 328 | 327 | 327 | 82,000 | 564.95 |
| 1983-01-27 | 329 | 329 | 327 | 328 | 71,000 | 566.68 |
| 1983-01-26 | 329 | 330 | 329 | 329 | 287,000 | 568.41 |
| 1983-01-25 | 329 | 331 | 329 | 329 | 128,000 | 568.41 |
| 1983-01-24 | 331 | 331 | 329 | 329 | 75,000 | 568.41 |
| 1983-01-22 | 331 | 331 | 331 | 331 | 13,000 | 571.86 |
| 1983-01-21 | 331 | 340 | 330 | 340 | 98,000 | 587.41 |
| 1983-01-20 | 334 | 334 | 330 | 330 | 94,000 | 570.13 |
| 1983-01-19 | 336 | 337 | 334 | 334 | 175,000 | 577.04 |
| 1983-01-18 | 338 | 338 | 336 | 336 | 135,000 | 580.50 |
| 1983-01-17 | 338 | 339 | 336 | 338 | 241,000 | 583.95 |
| 1983-01-14 | 335 | 340 | 335 | 339 | 201,000 | 585.68 |
| 1983-01-13 | 335 | 335 | 332 | 333 | 79,000 | 575.32 |
| 1983-01-12 | 337 | 337 | 332 | 335 | 108,000 | 578.77 |
| 1983-01-11 | 335 | 338 | 333 | 338 | 151,000 | 583.95 |
| 1983-01-10 | 331 | 335 | 331 | 333 | 72,000 | 575.32 |
| 1983-01-08 | 332 | 332 | 326 | 330 | 115,000 | 570.13 |
| 1983-01-07 | 333 | 333 | 332 | 333 | 110,000 | 575.32 |
| 1983-01-06 | 331 | 335 | 330 | 332 | 59,000 | 573.59 |
| 1983-01-05 | 339 | 339 | 330 | 330 | 112,000 | 570.13 |
| 1983-01-04 | 335 | 335 | 334 | 335 | 50,000 | 578.77 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1986-11-26]1株→1.05株
