1951 エクシオグループ(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 | 425 | 425 | 416 | 420 | 133,000 | 166.67 |
| 1983-12-27 | 431 | 435 | 421 | 425 | 624,000 | 168.65 |
| 1983-12-26 | 430 | 430 | 420 | 428 | 419,000 | 169.84 |
| 1983-12-24 | 429 | 430 | 421 | 421 | 346,000 | 167.06 |
| 1983-12-23 | 436 | 446 | 426 | 426 | 3,092,001 | 169.05 |
| 1983-12-22 | 409 | 424 | 409 | 421 | 2,063,001 | 167.06 |
| 1983-12-21 | 405 | 409 | 400 | 403 | 775,000 | 159.92 |
| 1983-12-20 | 370 | 380 | 370 | 375 | 54,000 | 148.81 |
| 1983-12-19 | 364 | 370 | 364 | 364 | 15,000 | 144.44 |
| 1983-12-17 | 371 | 375 | 370 | 371 | 17,000 | 147.22 |
| 1983-12-16 | 370 | 375 | 366 | 370 | 39,000 | 146.83 |
| 1983-12-15 | 360 | 371 | 357 | 369 | 95,000 | 146.43 |
| 1983-12-14 | 355 | 369 | 355 | 369 | 37,000 | 146.43 |
| 1983-12-13 | 360 | 360 | 349 | 350 | 130,000 | 138.89 |
| 1983-12-12 | 360 | 361 | 358 | 360 | 30,000 | 142.86 |
| 1983-12-09 | 370 | 370 | 364 | 364 | 37,000 | 144.44 |
| 1983-12-08 | 371 | 371 | 370 | 371 | 35,000 | 147.22 |
| 1983-12-07 | 372 | 372 | 370 | 370 | 44,000 | 146.83 |
| 1983-12-06 | 381 | 383 | 370 | 374 | 78,000 | 148.41 |
| 1983-12-05 | 382 | 384 | 381 | 381 | 51,000 | 151.19 |
| 1983-12-03 | 381 | 386 | 381 | 383 | 57,000 | 151.98 |
| 1983-12-02 | 403 | 403 | 391 | 391 | 325,000 | 155.16 |
| 1983-12-01 | 400 | 410 | 390 | 398 | 719,000 | 157.94 |
| 1983-11-30 | 384 | 398 | 384 | 391 | 189,000 | 155.16 |
| 1983-11-29 | 355 | 359 | 355 | 359 | 49,000 | 142.46 |
| 1983-11-28 | 360 | 361 | 355 | 355 | 52,000 | 140.87 |
| 1983-11-26 | 359 | 360 | 356 | 356 | 30,000 | 141.27 |
| 1983-11-25 | 360 | 360 | 359 | 359 | 23,000 | 142.46 |
| 1983-11-24 | 360 | 360 | 351 | 360 | 33,000 | 142.86 |
| 1983-11-22 | 350 | 355 | 350 | 355 | 71,000 | 140.87 |
| 1983-11-21 | 355 | 360 | 350 | 350 | 61,000 | 138.89 |
| 1983-11-19 | 360 | 360 | 355 | 355 | 10,000 | 140.87 |
| 1983-11-18 | 353 | 360 | 353 | 360 | 69,000 | 142.86 |
| 1983-11-17 | 358 | 358 | 353 | 353 | 42,000 | 140.08 |
| 1983-11-16 | 361 | 361 | 361 | 361 | 5,000 | 143.25 |
| 1983-11-15 | 365 | 369 | 361 | 361 | 38,000 | 143.25 |
| 1983-11-14 | 352 | 363 | 352 | 363 | 41,000 | 144.05 |
| 1983-11-11 | 353 | 354 | 350 | 352 | 41,000 | 139.68 |
| 1983-11-10 | 354 | 358 | 352 | 353 | 43,000 | 140.08 |
| 1983-11-09 | 355 | 355 | 353 | 354 | 36,000 | 140.48 |
| 1983-11-08 | 360 | 360 | 359 | 359 | 13,000 | 142.46 |
| 1983-11-07 | 363 | 363 | 355 | 360 | 39,000 | 142.86 |
| 1983-11-05 | 362 | 365 | 360 | 365 | 20,000 | 144.84 |
| 1983-11-04 | 375 | 375 | 365 | 365 | 13,000 | 144.84 |
| 1983-11-02 | 365 | 375 | 365 | 370 | 47,000 | 146.83 |
| 1983-11-01 | 353 | 364 | 353 | 363 | 67,000 | 144.05 |
| 1983-10-31 | 352 | 352 | 348 | 352 | 31,000 | 139.68 |
| 1983-10-29 | 351 | 352 | 350 | 352 | 103,000 | 139.68 |
| 1983-10-28 | 352 | 352 | 350 | 352 | 56,000 | 139.68 |
| 1983-10-27 | 357 | 357 | 345 | 354 | 155,000 | 140.48 |
| 1983-10-26 | 364 | 365 | 360 | 360 | 101,000 | 142.86 |
| 1983-10-25 | 367 | 367 | 365 | 365 | 12,000 | 144.84 |
| 1983-10-24 | 365 | 367 | 365 | 367 | 20,000 | 145.64 |
| 1983-10-22 | 370 | 370 | 365 | 365 | 32,000 | 144.84 |
| 1983-10-21 | 375 | 375 | 371 | 371 | 36,000 | 147.22 |
| 1983-10-20 | 375 | 375 | 375 | 375 | 29,000 | 148.81 |
| 1983-10-19 | 376 | 380 | 375 | 375 | 13,000 | 148.81 |
| 1983-10-18 | 376 | 381 | 370 | 376 | 43,000 | 149.21 |
| 1983-10-17 | 375 | 375 | 368 | 374 | 43,000 | 148.41 |
| 1983-10-15 | 369 | 374 | 364 | 374 | 54,000 | 148.41 |
| 1983-10-14 | 371 | 375 | 365 | 365 | 104,000 | 144.84 |
| 1983-10-12 | 391 | 391 | 391 | 391 | 26,000 | 155.16 |
| 1983-10-07 | 401 | 404 | 401 | 404 | 47,000 | 160.32 |
| 1983-10-06 | 401 | 405 | 400 | 400 | 49,000 | 158.73 |
| 1983-10-05 | 392 | 400 | 392 | 400 | 49,000 | 158.73 |
| 1983-10-04 | 390 | 390 | 390 | 390 | 34,000 | 154.76 |
| 1983-10-03 | 390 | 391 | 390 | 390 | 23,000 | 154.76 |
| 1983-10-01 | 395 | 395 | 388 | 390 | 12,000 | 154.76 |
| 1983-09-30 | 404 | 405 | 395 | 395 | 77,000 | 156.75 |
| 1983-09-29 | 410 | 410 | 400 | 404 | 134,000 | 160.32 |
| 1983-09-28 | 394 | 405 | 390 | 405 | 103,000 | 160.71 |
| 1983-09-27 | 379 | 380 | 374 | 379 | 115,000 | 150.40 |
| 1983-09-26 | 390 | 390 | 385 | 388 | 33,000 | 153.97 |
| 1983-09-24 | 390 | 390 | 387 | 388 | 81,000 | 153.97 |
| 1983-09-22 | 388 | 391 | 385 | 390 | 33,000 | 154.76 |
| 1983-09-21 | 385 | 388 | 383 | 388 | 183,000 | 153.97 |
| 1983-09-20 | 390 | 390 | 386 | 388 | 80,000 | 153.97 |
| 1983-09-19 | 390 | 390 | 388 | 388 | 46,000 | 153.97 |
| 1983-09-17 | 386 | 390 | 386 | 390 | 176,000 | 154.76 |
| 1983-09-16 | 390 | 390 | 387 | 389 | 88,000 | 154.37 |
| 1983-09-14 | 387 | 390 | 387 | 389 | 124,000 | 154.37 |
| 1983-09-13 | 390 | 390 | 385 | 387 | 166,000 | 153.57 |
| 1983-09-12 | 391 | 395 | 390 | 390 | 42,000 | 154.76 |
| 1983-09-09 | 391 | 399 | 389 | 395 | 424,000 | 156.75 |
| 1983-09-08 | 403 | 403 | 385 | 385 | 70,000 | 152.78 |
| 1983-09-07 | 410 | 411 | 401 | 403 | 138,000 | 159.92 |
| 1983-09-06 | 405 | 410 | 400 | 409 | 180,000 | 162.30 |
| 1983-09-05 | 412 | 412 | 406 | 407 | 250,000 | 161.51 |
| 1983-09-03 | 405 | 414 | 405 | 412 | 153,000 | 163.49 |
| 1983-09-02 | 425 | 425 | 400 | 400 | 534,000 | 158.73 |
| 1983-09-01 | 426 | 426 | 419 | 425 | 880,000 | 168.65 |
| 1983-08-31 | 439 | 439 | 421 | 426 | 733,000 | 169.05 |
| 1983-08-30 | 420 | 438 | 420 | 438 | 2,718,001 | 173.81 |
| 1983-08-29 | 402 | 421 | 401 | 420 | 1,684,001 | 166.67 |
| 1983-08-27 | 400 | 400 | 395 | 400 | 247,000 | 158.73 |
| 1983-08-26 | 400 | 401 | 395 | 395 | 348,000 | 156.75 |
| 1983-08-25 | 403 | 403 | 395 | 396 | 433,000 | 157.14 |
| 1983-08-24 | 382 | 406 | 382 | 398 | 1,411,000 | 157.94 |
| 1983-08-23 | 381 | 382 | 378 | 381 | 186,000 | 151.19 |
| 1983-08-22 | 380 | 382 | 371 | 382 | 117,000 | 151.59 |
| 1983-08-20 | 370 | 378 | 370 | 378 | 50,000 | 150 |
| 1983-08-19 | 371 | 372 | 366 | 368 | 86,000 | 146.03 |
| 1983-08-18 | 376 | 377 | 370 | 370 | 148,000 | 146.83 |
| 1983-08-17 | 376 | 376 | 367 | 368 | 141,000 | 146.03 |
| 1983-08-16 | 375 | 380 | 373 | 378 | 84,000 | 150 |
| 1983-08-15 | 365 | 372 | 365 | 372 | 73,000 | 147.62 |
| 1983-08-12 | 365 | 366 | 361 | 365 | 38,000 | 144.84 |
| 1983-08-11 | 365 | 369 | 360 | 360 | 178,000 | 142.86 |
| 1983-08-10 | 368 | 369 | 365 | 369 | 132,000 | 146.43 |
| 1983-08-09 | 371 | 375 | 370 | 370 | 70,000 | 146.83 |
| 1983-08-08 | 371 | 376 | 371 | 373 | 72,000 | 148.02 |
| 1983-08-06 | 370 | 379 | 368 | 375 | 65,000 | 148.81 |
| 1983-08-05 | 386 | 386 | 367 | 373 | 219,000 | 148.02 |
| 1983-08-04 | 389 | 394 | 380 | 381 | 497,000 | 151.19 |
| 1983-08-03 | 378 | 390 | 373 | 380 | 499,000 | 150.79 |
| 1983-08-02 | 370 | 379 | 365 | 378 | 269,000 | 150 |
| 1983-08-01 | 374 | 375 | 365 | 365 | 181,000 | 144.84 |
| 1983-07-30 | 379 | 380 | 371 | 375 | 281,000 | 148.81 |
| 1983-07-29 | 391 | 391 | 377 | 380 | 807,000 | 150.79 |
| 1983-07-28 | 380 | 395 | 379 | 386 | 1,978,001 | 153.18 |
| 1983-07-27 | 373 | 380 | 373 | 379 | 374,000 | 150.40 |
| 1983-07-26 | 370 | 374 | 370 | 371 | 497,000 | 147.22 |
| 1983-07-25 | 383 | 385 | 375 | 376 | 601,000 | 149.21 |
| 1983-07-23 | 377 | 388 | 371 | 384 | 1,336,000 | 152.38 |
| 1983-07-22 | 363 | 378 | 361 | 376 | 1,230,000 | 149.21 |
| 1983-07-21 | 348 | 358 | 347 | 358 | 197,000 | 142.06 |
| 1983-07-20 | 339 | 344 | 339 | 344 | 39,000 | 136.51 |
| 1983-07-19 | 343 | 343 | 338 | 339 | 12,000 | 134.52 |
| 1983-07-18 | 336 | 345 | 336 | 338 | 78,000 | 134.13 |
| 1983-07-15 | 341 | 345 | 341 | 341 | 41,000 | 135.32 |
| 1983-07-14 | 341 | 345 | 341 | 341 | 48,000 | 135.32 |
| 1983-07-13 | 346 | 350 | 345 | 346 | 21,000 | 137.30 |
| 1983-07-12 | 341 | 351 | 341 | 346 | 58,000 | 137.30 |
| 1983-07-11 | 353 | 353 | 350 | 351 | 34,000 | 139.29 |
| 1983-07-09 | 353 | 353 | 350 | 350 | 35,000 | 138.89 |
| 1983-07-08 | 355 | 358 | 353 | 353 | 49,000 | 140.08 |
| 1983-07-07 | 362 | 362 | 355 | 358 | 168,000 | 142.06 |
| 1983-07-06 | 348 | 362 | 348 | 362 | 106,000 | 143.65 |
| 1983-07-05 | 342 | 348 | 340 | 348 | 52,000 | 138.10 |
| 1983-07-04 | 340 | 341 | 336 | 340 | 62,000 | 134.92 |
| 1983-07-02 | 339 | 340 | 335 | 335 | 47,000 | 132.94 |
| 1983-07-01 | 330 | 340 | 330 | 340 | 34,000 | 134.92 |
| 1983-06-30 | 344 | 344 | 336 | 336 | 56,000 | 133.33 |
| 1983-06-29 | 343 | 348 | 340 | 340 | 40,000 | 134.92 |
| 1983-06-28 | 350 | 350 | 342 | 342 | 55,000 | 135.71 |
| 1983-06-27 | 345 | 350 | 342 | 350 | 94,000 | 138.89 |
| 1983-06-25 | 345 | 345 | 344 | 344 | 37,000 | 136.51 |
| 1983-06-24 | 350 | 352 | 347 | 347 | 57,000 | 137.70 |
| 1983-06-23 | 345 | 352 | 345 | 347 | 161,000 | 137.70 |
| 1983-06-22 | 344 | 349 | 344 | 347 | 34,000 | 137.70 |
| 1983-06-21 | 348 | 354 | 344 | 345 | 90,000 | 136.91 |
| 1983-06-20 | 354 | 354 | 350 | 350 | 24,000 | 138.89 |
| 1983-06-17 | 353 | 355 | 350 | 351 | 104,000 | 139.29 |
| 1983-06-16 | 358 | 358 | 352 | 353 | 153,000 | 140.08 |
| 1983-06-15 | 358 | 362 | 355 | 360 | 99,000 | 142.86 |
| 1983-06-14 | 365 | 365 | 358 | 358 | 134,000 | 142.06 |
| 1983-06-13 | 367 | 368 | 361 | 365 | 197,000 | 144.84 |
| 1983-06-11 | 355 | 366 | 355 | 365 | 463,000 | 144.84 |
| 1983-06-10 | 354 | 357 | 351 | 356 | 129,000 | 141.27 |
| 1983-06-09 | 350 | 354 | 349 | 354 | 46,000 | 140.48 |
| 1983-06-08 | 355 | 355 | 349 | 349 | 75,000 | 138.49 |
| 1983-06-07 | 356 | 356 | 350 | 350 | 87,000 | 138.89 |
| 1983-06-06 | 360 | 362 | 351 | 351 | 168,000 | 139.29 |
| 1983-06-04 | 359 | 359 | 350 | 350 | 38,000 | 138.89 |
| 1983-06-03 | 361 | 365 | 355 | 355 | 122,000 | 140.87 |
| 1983-06-02 | 376 | 376 | 362 | 362 | 313,000 | 143.65 |
| 1983-06-01 | 364 | 378 | 362 | 372 | 1,129,000 | 147.62 |
| 1983-05-31 | 362 | 370 | 358 | 364 | 474,000 | 144.44 |
| 1983-05-30 | 358 | 365 | 355 | 362 | 419,000 | 143.65 |
| 1983-05-28 | 350 | 360 | 350 | 355 | 124,000 | 140.87 |
| 1983-05-27 | 357 | 357 | 351 | 353 | 60,000 | 140.08 |
| 1983-05-26 | 345 | 354 | 345 | 353 | 154,000 | 140.08 |
| 1983-05-25 | 342 | 349 | 342 | 349 | 69,000 | 138.49 |
| 1983-05-24 | 343 | 348 | 340 | 340 | 63,000 | 134.92 |
| 1983-05-23 | 349 | 349 | 345 | 345 | 29,000 | 136.91 |
| 1983-05-20 | 342 | 345 | 340 | 344 | 137,000 | 136.51 |
| 1983-05-19 | 343 | 349 | 343 | 349 | 103,000 | 138.49 |
| 1983-05-18 | 344 | 344 | 342 | 343 | 198,000 | 136.11 |
| 1983-05-17 | 345 | 346 | 342 | 343 | 146,000 | 136.11 |
| 1983-05-16 | 348 | 350 | 345 | 348 | 69,000 | 138.10 |
| 1983-05-14 | 355 | 355 | 346 | 352 | 130,000 | 139.68 |
| 1983-05-13 | 358 | 359 | 351 | 355 | 211,000 | 140.87 |
| 1983-05-12 | 362 | 362 | 355 | 359 | 265,000 | 142.46 |
| 1983-05-11 | 365 | 365 | 358 | 363 | 309,000 | 144.05 |
| 1983-05-10 | 369 | 370 | 361 | 361 | 693,000 | 143.25 |
| 1983-05-09 | 360 | 375 | 358 | 373 | 1,875,001 | 148.02 |
| 1983-05-07 | 350 | 361 | 350 | 361 | 885,000 | 143.25 |
| 1983-05-06 | 348 | 348 | 345 | 345 | 653,000 | 136.91 |
| 1983-05-04 | 354 | 354 | 345 | 345 | 637,000 | 136.91 |
| 1983-05-02 | 359 | 360 | 346 | 355 | 896,000 | 140.87 |
| 1983-04-30 | 350 | 359 | 350 | 355 | 1,833,001 | 140.87 |
| 1983-04-28 | 330 | 345 | 329 | 335 | 601,000 | 132.94 |
| 1983-04-27 | 326 | 330 | 326 | 329 | 270,000 | 130.56 |
| 1983-04-26 | 327 | 328 | 325 | 325 | 87,000 | 128.97 |
| 1983-04-25 | 320 | 325 | 320 | 325 | 74,000 | 128.97 |
| 1983-04-23 | 320 | 320 | 317 | 320 | 36,000 | 126.98 |
| 1983-04-22 | 315 | 315 | 310 | 315 | 48,000 | 125 |
| 1983-04-21 | 313 | 319 | 313 | 319 | 49,000 | 126.59 |
| 1983-04-20 | 318 | 318 | 312 | 312 | 26,000 | 123.81 |
| 1983-04-19 | 320 | 320 | 319 | 319 | 34,000 | 126.59 |
| 1983-04-18 | 319 | 324 | 318 | 319 | 57,000 | 126.59 |
| 1983-04-15 | 318 | 319 | 314 | 317 | 140,000 | 125.79 |
| 1983-04-14 | 309 | 314 | 309 | 313 | 98,000 | 124.21 |
| 1983-04-13 | 310 | 310 | 309 | 309 | 84,000 | 122.62 |
| 1983-04-12 | 311 | 311 | 309 | 310 | 56,000 | 123.02 |
| 1983-04-11 | 309 | 313 | 309 | 309 | 18,000 | 122.62 |
| 1983-04-09 | 307 | 309 | 307 | 307 | 102,000 | 121.83 |
| 1983-04-08 | 309 | 310 | 307 | 307 | 112,000 | 121.83 |
| 1983-04-07 | 311 | 312 | 307 | 308 | 93,000 | 122.22 |
| 1983-04-06 | 310 | 320 | 307 | 310 | 122,000 | 123.02 |
| 1983-04-05 | 317 | 319 | 305 | 306 | 176,000 | 121.43 |
| 1983-04-04 | 305 | 319 | 305 | 316 | 142,000 | 125.40 |
| 1983-04-02 | 305 | 306 | 305 | 305 | 65,000 | 121.03 |
| 1983-04-01 | 305 | 306 | 302 | 305 | 64,000 | 121.03 |
| 1983-03-31 | 310 | 310 | 306 | 307 | 81,000 | 121.83 |
| 1983-03-30 | 310 | 310 | 308 | 310 | 37,000 | 123.02 |
| 1983-03-29 | 317 | 317 | 313 | 315 | 23,000 | 125 |
| 1983-03-28 | 315 | 317 | 310 | 312 | 97,000 | 123.81 |
| 1983-03-26 | 315 | 315 | 311 | 313 | 58,000 | 124.21 |
| 1983-03-25 | 315 | 319 | 310 | 310 | 144,000 | 123.02 |
| 1983-03-24 | 309 | 314 | 307 | 310 | 37,000 | 123.02 |
| 1983-03-23 | 309 | 309 | 306 | 309 | 53,000 | 122.62 |
| 1983-03-22 | 306 | 315 | 303 | 309 | 120,000 | 122.62 |
| 1983-03-18 | 307 | 312 | 306 | 306 | 59,000 | 121.43 |
| 1983-03-17 | 307 | 316 | 306 | 306 | 170,000 | 121.43 |
| 1983-03-16 | 305 | 306 | 303 | 306 | 129,000 | 121.43 |
| 1983-03-15 | 286 | 305 | 286 | 305 | 151,000 | 121.03 |
| 1983-03-14 | 293 | 293 | 285 | 285 | 138,000 | 113.10 |
| 1983-03-12 | 295 | 297 | 293 | 293 | 112,000 | 116.27 |
| 1983-03-11 | 301 | 302 | 297 | 297 | 159,000 | 117.86 |
| 1983-03-10 | 306 | 307 | 301 | 301 | 113,000 | 119.44 |
| 1983-03-09 | 310 | 310 | 306 | 306 | 135,000 | 121.43 |
| 1983-03-08 | 311 | 315 | 310 | 310 | 36,000 | 123.02 |
| 1983-03-07 | 310 | 312 | 308 | 310 | 34,000 | 123.02 |
| 1983-03-05 | 307 | 315 | 307 | 312 | 22,000 | 123.81 |
| 1983-03-04 | 309 | 310 | 307 | 307 | 83,000 | 121.83 |
| 1983-03-03 | 316 | 317 | 310 | 310 | 94,000 | 123.02 |
| 1983-03-02 | 317 | 321 | 316 | 316 | 126,000 | 125.40 |
| 1983-03-01 | 320 | 322 | 317 | 320 | 151,000 | 126.98 |
| 1983-02-28 | 325 | 326 | 322 | 322 | 265,000 | 127.78 |
| 1983-02-26 | 328 | 329 | 325 | 325 | 87,000 | 128.97 |
| 1983-02-25 | 325 | 326 | 323 | 325 | 87,000 | 128.97 |
| 1983-02-24 | 330 | 330 | 324 | 325 | 55,000 | 128.97 |
| 1983-02-23 | 325 | 326 | 323 | 325 | 62,000 | 128.97 |
| 1983-02-22 | 325 | 325 | 323 | 323 | 41,000 | 128.18 |
| 1983-02-21 | 325 | 335 | 325 | 325 | 35,000 | 128.97 |
| 1983-02-18 | 325 | 343 | 323 | 323 | 393,000 | 128.18 |
| 1983-02-17 | 326 | 326 | 324 | 324 | 58,000 | 128.57 |
| 1983-02-16 | 326 | 330 | 324 | 325 | 31,000 | 128.97 |
| 1983-02-15 | 324 | 330 | 324 | 325 | 39,000 | 128.97 |
| 1983-02-14 | 324 | 327 | 324 | 324 | 51,000 | 128.57 |
| 1983-02-12 | 324 | 330 | 324 | 330 | 25,000 | 130.95 |
| 1983-02-10 | 324 | 330 | 322 | 324 | 72,000 | 128.57 |
| 1983-02-09 | 324 | 325 | 324 | 324 | 22,000 | 128.57 |
| 1983-02-08 | 334 | 334 | 322 | 322 | 53,000 | 127.78 |
| 1983-02-07 | 334 | 334 | 330 | 334 | 31,000 | 132.54 |
| 1983-02-05 | 337 | 339 | 333 | 339 | 66,000 | 134.52 |
| 1983-02-04 | 340 | 340 | 335 | 338 | 171,000 | 134.13 |
| 1983-02-03 | 325 | 350 | 325 | 332 | 266,000 | 131.75 |
| 1983-02-02 | 322 | 323 | 322 | 323 | 49,000 | 128.18 |
| 1983-02-01 | 322 | 325 | 321 | 321 | 70,000 | 127.38 |
| 1983-01-31 | 320 | 324 | 320 | 324 | 97,000 | 128.57 |
| 1983-01-29 | 323 | 323 | 318 | 320 | 203,000 | 126.98 |
| 1983-01-28 | 320 | 325 | 318 | 318 | 94,000 | 126.19 |
| 1983-01-27 | 320 | 321 | 319 | 320 | 83,000 | 126.98 |
| 1983-01-26 | 318 | 324 | 318 | 318 | 247,000 | 126.19 |
| 1983-01-25 | 318 | 319 | 317 | 317 | 104,000 | 125.79 |
| 1983-01-24 | 321 | 321 | 318 | 318 | 273,000 | 126.19 |
| 1983-01-22 | 321 | 321 | 320 | 321 | 180,000 | 127.38 |
| 1983-01-21 | 323 | 325 | 321 | 321 | 375,000 | 127.38 |
| 1983-01-20 | 323 | 325 | 321 | 325 | 205,000 | 128.97 |
| 1983-01-19 | 324 | 330 | 323 | 323 | 194,000 | 128.18 |
| 1983-01-18 | 325 | 325 | 323 | 325 | 99,000 | 128.97 |
| 1983-01-17 | 325 | 327 | 324 | 327 | 38,000 | 129.76 |
| 1983-01-14 | 328 | 332 | 323 | 327 | 262,000 | 129.76 |
| 1983-01-13 | 329 | 329 | 325 | 326 | 92,000 | 129.37 |
| 1983-01-12 | 333 | 336 | 322 | 323 | 171,000 | 128.18 |
| 1983-01-11 | 343 | 345 | 335 | 335 | 180,000 | 132.94 |
| 1983-01-10 | 333 | 340 | 326 | 340 | 244,000 | 134.92 |
| 1983-01-08 | 330 | 330 | 327 | 329 | 57,000 | 130.56 |
| 1983-01-07 | 334 | 340 | 326 | 334 | 97,000 | 132.54 |
| 1983-01-06 | 330 | 335 | 324 | 335 | 92,000 | 132.94 |
| 1983-01-05 | 324 | 332 | 320 | 330 | 99,000 | 130.95 |
| 1983-01-04 | 329 | 329 | 323 | 323 | 20,000 | 128.18 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株