2002 (株)日清製粉グループ本社 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 | 429 | 429 | 420 | 420 | 120,000 | 247.24 |
| 1983-12-27 | 410 | 415 | 407 | 415 | 75,000 | 244.30 |
| 1983-12-26 | 406 | 406 | 405 | 405 | 19,000 | 238.41 |
| 1983-12-24 | 405 | 405 | 400 | 400 | 22,000 | 235.47 |
| 1983-12-23 | 413 | 413 | 410 | 410 | 62,000 | 241.36 |
| 1983-12-22 | 412 | 413 | 410 | 410 | 69,000 | 241.36 |
| 1983-12-21 | 415 | 417 | 412 | 412 | 58,000 | 242.53 |
| 1983-12-20 | 410 | 414 | 410 | 412 | 35,000 | 242.53 |
| 1983-12-19 | 409 | 409 | 400 | 400 | 47,000 | 235.47 |
| 1983-12-17 | 412 | 415 | 412 | 412 | 26,000 | 242.53 |
| 1983-12-16 | 412 | 412 | 410 | 412 | 52,000 | 242.53 |
| 1983-12-15 | 410 | 410 | 410 | 410 | 65,000 | 241.36 |
| 1983-12-14 | 411 | 415 | 410 | 410 | 63,000 | 241.36 |
| 1983-12-13 | 416 | 419 | 410 | 410 | 56,000 | 241.36 |
| 1983-12-12 | 410 | 415 | 410 | 415 | 41,000 | 244.30 |
| 1983-12-09 | 408 | 410 | 405 | 406 | 36,000 | 239 |
| 1983-12-08 | 401 | 401 | 400 | 400 | 18,000 | 235.47 |
| 1983-12-07 | 402 | 402 | 400 | 400 | 58,000 | 235.47 |
| 1983-12-06 | 401 | 402 | 401 | 402 | 72,000 | 236.65 |
| 1983-12-05 | 401 | 402 | 401 | 402 | 14,000 | 236.65 |
| 1983-12-03 | 400 | 400 | 397 | 397 | 40,000 | 233.70 |
| 1983-12-02 | 410 | 415 | 401 | 402 | 27,000 | 236.65 |
| 1983-12-01 | 401 | 415 | 401 | 415 | 82,000 | 244.30 |
| 1983-11-30 | 400 | 400 | 391 | 398 | 33,000 | 234.29 |
| 1983-11-29 | 398 | 400 | 398 | 400 | 25,000 | 235.47 |
| 1983-11-28 | 403 | 403 | 397 | 397 | 33,000 | 233.70 |
| 1983-11-26 | 400 | 400 | 399 | 400 | 33,000 | 235.47 |
| 1983-11-25 | 391 | 397 | 391 | 397 | 17,000 | 233.70 |
| 1983-11-24 | 400 | 400 | 395 | 395 | 19,000 | 232.53 |
| 1983-11-22 | 395 | 400 | 395 | 400 | 13,000 | 235.47 |
| 1983-11-21 | 405 | 405 | 390 | 390 | 87,000 | 229.58 |
| 1983-11-19 | 400 | 405 | 399 | 405 | 17,000 | 238.41 |
| 1983-11-18 | 410 | 410 | 402 | 405 | 50,000 | 238.41 |
| 1983-11-17 | 415 | 415 | 410 | 410 | 113,000 | 241.36 |
| 1983-11-16 | 404 | 410 | 404 | 410 | 53,000 | 241.36 |
| 1983-11-15 | 404 | 404 | 403 | 403 | 23,000 | 237.24 |
| 1983-11-14 | 396 | 400 | 396 | 399 | 82,000 | 234.88 |
| 1983-11-11 | 391 | 392 | 386 | 386 | 52,000 | 227.23 |
| 1983-11-10 | 390 | 390 | 390 | 390 | 10,000 | 229.58 |
| 1983-11-09 | 390 | 390 | 389 | 389 | 6,000 | 228.99 |
| 1983-11-08 | 386 | 386 | 386 | 386 | 10,000 | 227.23 |
| 1983-11-07 | 387 | 387 | 386 | 386 | 52,000 | 227.23 |
| 1983-11-05 | 386 | 386 | 386 | 386 | 14,000 | 227.23 |
| 1983-11-04 | 393 | 393 | 391 | 391 | 19,000 | 230.17 |
| 1983-11-02 | 394 | 394 | 392 | 393 | 28,000 | 231.35 |
| 1983-11-01 | 400 | 400 | 395 | 395 | 19,000 | 232.53 |
| 1983-10-31 | 395 | 399 | 392 | 399 | 10,000 | 234.88 |
| 1983-10-29 | 395 | 395 | 392 | 392 | 16,000 | 230.76 |
| 1983-10-28 | 398 | 398 | 398 | 398 | 5,000 | 234.29 |
| 1983-10-27 | 395 | 397 | 395 | 396 | 38,000 | 233.12 |
| 1983-10-26 | 398 | 400 | 392 | 392 | 28,000 | 230.76 |
| 1983-10-25 | 400 | 400 | 399 | 399 | 11,000 | 234.88 |
| 1983-10-24 | 403 | 403 | 400 | 400 | 13,000 | 235.47 |
| 1983-10-22 | 405 | 405 | 403 | 403 | 39,000 | 237.24 |
| 1983-10-21 | 405 | 407 | 403 | 407 | 32,000 | 239.59 |
| 1983-10-20 | 410 | 410 | 405 | 405 | 24,000 | 238.41 |
| 1983-10-19 | 407 | 410 | 406 | 410 | 17,000 | 241.36 |
| 1983-10-18 | 410 | 415 | 407 | 407 | 19,000 | 239.59 |
| 1983-10-17 | 408 | 410 | 403 | 408 | 26,000 | 240.18 |
| 1983-10-15 | 409 | 409 | 409 | 409 | 6,000 | 240.77 |
| 1983-10-14 | 405 | 410 | 405 | 410 | 21,000 | 241.36 |
| 1983-10-13 | 415 | 415 | 408 | 408 | 35,000 | 240.18 |
| 1983-10-12 | 406 | 406 | 406 | 406 | 32,000 | 239 |
| 1983-10-11 | 420 | 420 | 412 | 412 | 25,000 | 242.53 |
| 1983-10-07 | 430 | 430 | 420 | 420 | 82,000 | 247.24 |
| 1983-10-06 | 435 | 436 | 428 | 430 | 84,000 | 253.13 |
| 1983-10-05 | 431 | 435 | 428 | 435 | 74,000 | 256.07 |
| 1983-10-04 | 436 | 439 | 430 | 430 | 80,000 | 253.13 |
| 1983-10-03 | 450 | 450 | 430 | 430 | 218,000 | 253.13 |
| 1983-10-01 | 430 | 453 | 430 | 446 | 561,000 | 262.55 |
| 1983-09-30 | 416 | 425 | 415 | 420 | 282,000 | 247.24 |
| 1983-09-29 | 413 | 415 | 412 | 415 | 54,000 | 244.30 |
| 1983-09-28 | 415 | 415 | 410 | 410 | 136,000 | 241.36 |
| 1983-09-27 | 406 | 408 | 405 | 405 | 19,000 | 238.41 |
| 1983-09-26 | 410 | 412 | 403 | 403 | 67,000 | 237.24 |
| 1983-09-24 | 403 | 415 | 403 | 415 | 35,000 | 244.30 |
| 1983-09-22 | 394 | 400 | 394 | 400 | 56,000 | 235.47 |
| 1983-09-21 | 393 | 395 | 393 | 393 | 58,000 | 231.35 |
| 1983-09-20 | 390 | 395 | 390 | 390 | 18,000 | 229.58 |
| 1983-09-19 | 391 | 391 | 390 | 390 | 68,000 | 229.58 |
| 1983-09-17 | 390 | 390 | 390 | 390 | 76,000 | 229.58 |
| 1983-09-16 | 391 | 395 | 390 | 390 | 30,000 | 229.58 |
| 1983-09-14 | 395 | 396 | 393 | 393 | 13,000 | 231.35 |
| 1983-09-13 | 403 | 405 | 400 | 403 | 31,000 | 237.24 |
| 1983-09-12 | 390 | 398 | 388 | 398 | 195,000 | 234.29 |
| 1983-09-09 | 396 | 396 | 386 | 386 | 74,000 | 227.23 |
| 1983-09-08 | 404 | 404 | 395 | 395 | 35,000 | 232.53 |
| 1983-09-07 | 400 | 400 | 400 | 400 | 5,000 | 235.47 |
| 1983-09-06 | 404 | 404 | 395 | 400 | 78,000 | 235.47 |
| 1983-09-05 | 403 | 404 | 402 | 402 | 48,000 | 236.65 |
| 1983-09-03 | 404 | 409 | 402 | 402 | 59,000 | 236.65 |
| 1983-09-02 | 408 | 410 | 401 | 402 | 178,000 | 236.65 |
| 1983-09-01 | 395 | 416 | 395 | 407 | 109,000 | 239.59 |
| 1983-08-31 | 390 | 391 | 386 | 390 | 41,000 | 229.58 |
| 1983-08-30 | 393 | 393 | 386 | 390 | 30,000 | 229.58 |
| 1983-08-29 | 387 | 388 | 387 | 388 | 9,000 | 228.41 |
| 1983-08-27 | 388 | 389 | 385 | 385 | 29,000 | 226.64 |
| 1983-08-26 | 386 | 387 | 385 | 386 | 28,000 | 227.23 |
| 1983-08-25 | 390 | 390 | 385 | 386 | 67,000 | 227.23 |
| 1983-08-24 | 387 | 388 | 385 | 386 | 124,000 | 227.23 |
| 1983-08-23 | 393 | 396 | 386 | 390 | 140,000 | 229.58 |
| 1983-08-22 | 399 | 399 | 395 | 395 | 15,000 | 232.53 |
| 1983-08-20 | 399 | 400 | 395 | 395 | 17,000 | 232.53 |
| 1983-08-19 | 401 | 401 | 395 | 395 | 55,000 | 232.53 |
| 1983-08-18 | 403 | 403 | 401 | 401 | 28,000 | 236.06 |
| 1983-08-17 | 401 | 401 | 401 | 401 | 37,000 | 236.06 |
| 1983-08-16 | 400 | 400 | 400 | 400 | 21,000 | 235.47 |
| 1983-08-15 | 396 | 397 | 396 | 396 | 17,000 | 233.12 |
| 1983-08-12 | 397 | 397 | 391 | 395 | 11,000 | 232.53 |
| 1983-08-11 | 390 | 395 | 390 | 395 | 31,000 | 232.53 |
| 1983-08-10 | 409 | 409 | 393 | 393 | 49,000 | 231.35 |
| 1983-08-09 | 402 | 409 | 402 | 404 | 14,000 | 237.83 |
| 1983-08-08 | 400 | 400 | 400 | 400 | 22,000 | 235.47 |
| 1983-08-06 | 400 | 400 | 400 | 400 | 10,000 | 235.47 |
| 1983-08-05 | 403 | 403 | 400 | 400 | 35,000 | 235.47 |
| 1983-08-04 | 401 | 406 | 401 | 401 | 12,000 | 236.06 |
| 1983-08-03 | 402 | 405 | 400 | 400 | 21,000 | 235.47 |
| 1983-08-02 | 407 | 407 | 401 | 407 | 28,000 | 239.59 |
| 1983-08-01 | 401 | 405 | 400 | 402 | 12,000 | 236.65 |
| 1983-07-30 | 407 | 407 | 404 | 404 | 27,000 | 237.83 |
| 1983-07-29 | 401 | 407 | 400 | 407 | 120,000 | 239.59 |
| 1983-07-28 | 396 | 400 | 396 | 396 | 139,000 | 233.12 |
| 1983-07-27 | 407 | 408 | 391 | 400 | 188,000 | 235.47 |
| 1983-07-26 | 416 | 418 | 414 | 415 | 140,000 | 244.30 |
| 1983-07-25 | 422 | 422 | 415 | 416 | 91,000 | 244.89 |
| 1983-07-23 | 421 | 430 | 421 | 424 | 186,000 | 249.60 |
| 1983-07-22 | 413 | 420 | 413 | 419 | 128,000 | 246.66 |
| 1983-07-21 | 415 | 415 | 411 | 411 | 88,000 | 241.95 |
| 1983-07-20 | 416 | 420 | 410 | 410 | 73,000 | 241.36 |
| 1983-07-19 | 425 | 425 | 415 | 415 | 162,000 | 244.30 |
| 1983-07-18 | 435 | 435 | 421 | 421 | 146,000 | 247.83 |
| 1983-07-15 | 440 | 440 | 430 | 430 | 158,000 | 253.13 |
| 1983-07-14 | 425 | 430 | 420 | 430 | 110,000 | 253.13 |
| 1983-07-13 | 434 | 438 | 430 | 430 | 196,000 | 253.13 |
| 1983-07-12 | 442 | 460 | 434 | 439 | 2,359,999 | 258.43 |
| 1983-07-11 | 449 | 449 | 432 | 432 | 2,126,999 | 254.31 |
| 1983-07-09 | 456 | 460 | 450 | 450 | 650,000 | 264.90 |
| 1983-07-08 | 453 | 459 | 448 | 455 | 932,999 | 267.85 |
| 1983-07-07 | 430 | 460 | 430 | 458 | 2,247,999 | 269.61 |
| 1983-07-06 | 409 | 424 | 409 | 424 | 305,000 | 249.60 |
| 1983-07-05 | 401 | 409 | 400 | 409 | 26,000 | 240.77 |
| 1983-07-04 | 414 | 414 | 400 | 401 | 53,000 | 236.06 |
| 1983-07-02 | 410 | 410 | 410 | 410 | 33,000 | 241.36 |
| 1983-07-01 | 418 | 418 | 406 | 409 | 56,000 | 240.77 |
| 1983-06-30 | 415 | 420 | 415 | 418 | 122,000 | 246.07 |
| 1983-06-29 | 429 | 429 | 410 | 420 | 167,000 | 247.24 |
| 1983-06-28 | 400 | 430 | 399 | 429 | 700,000 | 252.54 |
| 1983-06-27 | 396 | 400 | 392 | 399 | 30,000 | 234.88 |
| 1983-06-25 | 393 | 399 | 393 | 395 | 20,000 | 232.53 |
| 1983-06-24 | 399 | 399 | 391 | 392 | 35,000 | 230.76 |
| 1983-06-23 | 392 | 395 | 391 | 395 | 28,000 | 232.53 |
| 1983-06-22 | 391 | 395 | 391 | 391 | 31,000 | 230.17 |
| 1983-06-21 | 396 | 399 | 391 | 391 | 59,000 | 230.17 |
| 1983-06-20 | 391 | 399 | 391 | 399 | 30,000 | 234.88 |
| 1983-06-17 | 390 | 397 | 390 | 390 | 103,000 | 229.58 |
| 1983-06-16 | 395 | 395 | 395 | 395 | 33,000 | 232.53 |
| 1983-06-15 | 403 | 403 | 400 | 400 | 67,000 | 235.47 |
| 1983-06-14 | 393 | 400 | 385 | 398 | 404,000 | 234.29 |
| 1983-06-13 | 390 | 395 | 390 | 395 | 34,000 | 232.53 |
| 1983-06-11 | 393 | 393 | 393 | 393 | 22,000 | 231.35 |
| 1983-06-10 | 395 | 395 | 393 | 393 | 47,000 | 231.35 |
| 1983-06-09 | 390 | 395 | 390 | 393 | 52,000 | 231.35 |
| 1983-06-08 | 390 | 394 | 390 | 390 | 35,000 | 229.58 |
| 1983-06-07 | 407 | 407 | 388 | 388 | 195,000 | 228.41 |
| 1983-06-06 | 397 | 407 | 397 | 407 | 126,000 | 239.59 |
| 1983-06-04 | 396 | 399 | 396 | 398 | 50,000 | 234.29 |
| 1983-06-03 | 400 | 405 | 393 | 401 | 186,000 | 236.06 |
| 1983-06-02 | 395 | 410 | 392 | 405 | 547,000 | 238.41 |
| 1983-06-01 | 383 | 392 | 383 | 392 | 114,000 | 230.76 |
| 1983-05-31 | 380 | 380 | 380 | 380 | 18,000 | 223.70 |
| 1983-05-30 | 383 | 383 | 372 | 372 | 90,000 | 218.99 |
| 1983-05-28 | 383 | 383 | 383 | 383 | 50,000 | 225.46 |
| 1983-05-27 | 386 | 390 | 383 | 385 | 45,000 | 226.64 |
| 1983-05-26 | 373 | 390 | 373 | 381 | 26,000 | 224.29 |
| 1983-05-25 | 371 | 371 | 371 | 371 | 40,000 | 218.40 |
| 1983-05-24 | 370 | 370 | 370 | 370 | 22,000 | 217.81 |
| 1983-05-23 | 377 | 377 | 367 | 367 | 29,000 | 216.04 |
| 1983-05-20 | 377 | 377 | 371 | 372 | 23,000 | 218.99 |
| 1983-05-19 | 377 | 377 | 372 | 373 | 83,000 | 219.58 |
| 1983-05-18 | 379 | 384 | 379 | 379 | 39,000 | 223.11 |
| 1983-05-17 | 375 | 380 | 375 | 378 | 38,000 | 222.52 |
| 1983-05-16 | 374 | 375 | 372 | 375 | 38,000 | 220.75 |
| 1983-05-14 | 372 | 372 | 372 | 372 | 45,000 | 218.99 |
| 1983-05-13 | 375 | 377 | 375 | 377 | 30,000 | 221.93 |
| 1983-05-12 | 376 | 379 | 376 | 378 | 43,000 | 222.52 |
| 1983-05-11 | 385 | 385 | 385 | 385 | 80,000 | 226.64 |
| 1983-05-10 | 384 | 385 | 375 | 384 | 56,000 | 226.05 |
| 1983-05-09 | 387 | 389 | 383 | 389 | 45,000 | 228.99 |
| 1983-05-07 | 388 | 390 | 385 | 389 | 33,000 | 228.99 |
| 1983-05-06 | 381 | 390 | 381 | 385 | 71,000 | 226.64 |
| 1983-05-04 | 396 | 400 | 396 | 396 | 96,000 | 233.12 |
| 1983-05-02 | 395 | 395 | 390 | 394 | 41,000 | 231.94 |
| 1983-04-30 | 395 | 400 | 395 | 396 | 36,000 | 233.12 |
| 1983-04-28 | 404 | 405 | 390 | 391 | 249,000 | 230.17 |
| 1983-04-27 | 396 | 404 | 389 | 404 | 131,000 | 237.83 |
| 1983-04-26 | 390 | 395 | 380 | 390 | 138,000 | 229.58 |
| 1983-04-25 | 404 | 408 | 398 | 400 | 227,000 | 235.47 |
| 1983-04-23 | 408 | 414 | 403 | 406 | 697,000 | 239 |
| 1983-04-22 | 395 | 410 | 395 | 408 | 1,472,999 | 240.18 |
| 1983-04-21 | 380 | 395 | 375 | 395 | 958,999 | 232.53 |
| 1983-04-20 | 359 | 386 | 359 | 380 | 504,000 | 223.70 |
| 1983-04-19 | 345 | 364 | 345 | 364 | 98,000 | 214.28 |
| 1983-04-18 | 350 | 350 | 350 | 350 | 28,000 | 206.04 |
| 1983-04-15 | 351 | 351 | 350 | 350 | 49,000 | 206.04 |
| 1983-04-14 | 351 | 351 | 351 | 351 | 13,000 | 206.63 |
| 1983-04-13 | 351 | 351 | 351 | 351 | 8,000 | 206.63 |
| 1983-04-12 | 351 | 351 | 350 | 350 | 5,000 | 206.04 |
| 1983-04-11 | 350 | 351 | 350 | 350 | 19,000 | 206.04 |
| 1983-04-09 | 350 | 350 | 350 | 350 | 9,000 | 206.04 |
| 1983-04-08 | 352 | 357 | 352 | 352 | 26,000 | 207.21 |
| 1983-04-07 | 361 | 362 | 360 | 362 | 83,000 | 213.10 |
| 1983-04-06 | 356 | 365 | 356 | 364 | 171,000 | 214.28 |
| 1983-04-05 | 351 | 354 | 350 | 354 | 37,000 | 208.39 |
| 1983-04-04 | 349 | 354 | 349 | 351 | 32,000 | 206.63 |
| 1983-04-02 | 346 | 351 | 346 | 351 | 52,000 | 206.63 |
| 1983-04-01 | 343 | 351 | 343 | 351 | 75,000 | 206.63 |
| 1983-03-31 | 348 | 348 | 348 | 348 | 17,000 | 204.86 |
| 1983-03-30 | 350 | 351 | 350 | 351 | 24,000 | 206.63 |
| 1983-03-29 | 348 | 352 | 347 | 352 | 11,000 | 207.21 |
| 1983-03-28 | 337 | 348 | 337 | 347 | 23,000 | 204.27 |
| 1983-03-26 | 360 | 361 | 360 | 361 | 39,000 | 202.39 |
| 1983-03-25 | 363 | 363 | 360 | 360 | 63,000 | 201.83 |
| 1983-03-24 | 353 | 366 | 353 | 363 | 155,000 | 203.51 |
| 1983-03-23 | 344 | 350 | 344 | 350 | 86,000 | 196.23 |
| 1983-03-22 | 344 | 344 | 340 | 341 | 12,000 | 191.18 |
| 1983-03-18 | 340 | 346 | 340 | 345 | 21,000 | 193.42 |
| 1983-03-17 | 340 | 343 | 340 | 340 | 90,000 | 190.62 |
| 1983-03-15 | 344 | 344 | 342 | 342 | 33,000 | 191.74 |
| 1983-03-14 | 346 | 346 | 343 | 343 | 54,000 | 192.30 |
| 1983-03-12 | 346 | 349 | 345 | 345 | 5,000 | 193.42 |
| 1983-03-11 | 343 | 349 | 343 | 345 | 13,000 | 193.42 |
| 1983-03-10 | 342 | 345 | 342 | 342 | 8,000 | 191.74 |
| 1983-03-09 | 343 | 343 | 342 | 343 | 9,000 | 192.30 |
| 1983-03-08 | 345 | 345 | 341 | 342 | 8,000 | 191.74 |
| 1983-03-07 | 341 | 345 | 341 | 341 | 10,000 | 191.18 |
| 1983-03-05 | 345 | 346 | 345 | 346 | 21,000 | 193.98 |
| 1983-03-04 | 347 | 347 | 346 | 346 | 8,000 | 193.98 |
| 1983-03-03 | 346 | 347 | 346 | 346 | 16,000 | 193.98 |
| 1983-03-02 | 346 | 346 | 346 | 346 | 3,000 | 193.98 |
| 1983-03-01 | 346 | 347 | 346 | 347 | 14,000 | 194.54 |
| 1983-02-28 | 345 | 349 | 345 | 346 | 22,000 | 193.98 |
| 1983-02-26 | 341 | 344 | 341 | 344 | 8,000 | 192.86 |
| 1983-02-25 | 330 | 340 | 330 | 340 | 37,000 | 190.62 |
| 1983-02-23 | 336 | 336 | 331 | 332 | 6,000 | 186.13 |
| 1983-02-22 | 340 | 340 | 336 | 336 | 10,000 | 188.38 |
| 1983-02-21 | 340 | 340 | 340 | 340 | 14,000 | 190.62 |
| 1983-02-18 | 345 | 347 | 344 | 344 | 44,000 | 192.86 |
| 1983-02-17 | 341 | 344 | 336 | 344 | 30,000 | 192.86 |
| 1983-02-16 | 341 | 342 | 340 | 342 | 18,000 | 191.74 |
| 1983-02-15 | 340 | 340 | 340 | 340 | 18,000 | 190.62 |
| 1983-02-14 | 332 | 332 | 332 | 332 | 1,000 | 186.13 |
| 1983-02-12 | 330 | 331 | 330 | 330 | 17,000 | 185.01 |
| 1983-02-10 | 333 | 333 | 333 | 333 | 35,000 | 186.69 |
| 1983-02-09 | 340 | 340 | 340 | 340 | 8,000 | 190.62 |
| 1983-02-08 | 342 | 342 | 341 | 342 | 20,000 | 191.74 |
| 1983-02-07 | 342 | 342 | 342 | 342 | 23,000 | 191.74 |
| 1983-02-04 | 343 | 343 | 340 | 342 | 28,000 | 191.74 |
| 1983-02-03 | 343 | 348 | 342 | 343 | 31,000 | 192.30 |
| 1983-02-02 | 345 | 345 | 344 | 344 | 27,000 | 192.86 |
| 1983-02-01 | 345 | 350 | 345 | 350 | 65,000 | 196.23 |
| 1983-01-31 | 344 | 348 | 344 | 345 | 21,000 | 193.42 |
| 1983-01-29 | 344 | 344 | 344 | 344 | 16,000 | 192.86 |
| 1983-01-28 | 344 | 344 | 344 | 344 | 19,000 | 192.86 |
| 1983-01-27 | 344 | 344 | 344 | 344 | 10,000 | 192.86 |
| 1983-01-26 | 340 | 342 | 340 | 341 | 4,000 | 191.18 |
| 1983-01-25 | 339 | 342 | 339 | 339 | 42,000 | 190.06 |
| 1983-01-24 | 348 | 348 | 340 | 348 | 50,000 | 195.10 |
| 1983-01-22 | 347 | 348 | 346 | 348 | 35,000 | 195.10 |
| 1983-01-21 | 342 | 345 | 340 | 344 | 24,000 | 192.86 |
| 1983-01-19 | 333 | 333 | 333 | 333 | 9,000 | 186.69 |
| 1983-01-18 | 333 | 333 | 333 | 333 | 21,000 | 186.69 |
| 1983-01-14 | 345 | 345 | 340 | 340 | 28,000 | 190.62 |
| 1983-01-13 | 340 | 341 | 340 | 341 | 10,000 | 191.18 |
| 1983-01-12 | 340 | 340 | 340 | 340 | 27,000 | 190.62 |
| 1983-01-11 | 340 | 340 | 340 | 340 | 22,000 | 190.62 |
| 1983-01-10 | 345 | 350 | 341 | 341 | 39,000 | 191.18 |
| 1983-01-08 | 345 | 345 | 344 | 345 | 27,000 | 193.42 |
| 1983-01-07 | 347 | 347 | 344 | 345 | 38,000 | 193.42 |
| 1983-01-06 | 342 | 342 | 342 | 342 | 13,000 | 191.74 |
| 1983-01-05 | 344 | 348 | 342 | 342 | 47,000 | 191.74 |
| 1983-01-04 | 340 | 345 | 339 | 345 | 10,000 | 193.42 |
分割・併合履歴 ： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
