2108 日本甜菜製糖(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 | 232 | 234 | 230 | 232 | 312,000 | 2,008.66 |
| 1983-12-27 | 230 | 234 | 230 | 234 | 123,000 | 2,025.97 |
| 1983-12-26 | 231 | 235 | 230 | 230 | 240,000 | 1,991.34 |
| 1983-12-24 | 231 | 232 | 228 | 228 | 150,000 | 1,974.03 |
| 1983-12-23 | 230 | 234 | 228 | 230 | 153,000 | 1,991.34 |
| 1983-12-22 | 228 | 228 | 225 | 226 | 449,000 | 1,956.71 |
| 1983-12-21 | 228 | 233 | 227 | 227 | 246,000 | 1,965.37 |
| 1983-12-20 | 227 | 232 | 227 | 230 | 67,000 | 1,991.34 |
| 1983-12-19 | 226 | 226 | 224 | 225 | 97,000 | 1,948.05 |
| 1983-12-17 | 230 | 230 | 226 | 228 | 75,000 | 1,974.03 |
| 1983-12-16 | 231 | 232 | 229 | 230 | 53,000 | 1,991.34 |
| 1983-12-15 | 235 | 235 | 229 | 230 | 188,000 | 1,991.34 |
| 1983-12-14 | 233 | 235 | 233 | 234 | 57,000 | 2,025.97 |
| 1983-12-13 | 238 | 238 | 233 | 233 | 123,000 | 2,017.32 |
| 1983-12-12 | 239 | 240 | 236 | 238 | 34,000 | 2,060.61 |
| 1983-12-09 | 239 | 239 | 237 | 238 | 84,000 | 2,060.61 |
| 1983-12-08 | 240 | 243 | 237 | 240 | 19,000 | 2,077.92 |
| 1983-12-07 | 237 | 245 | 235 | 235 | 119,000 | 2,034.63 |
| 1983-12-06 | 238 | 238 | 235 | 235 | 18,000 | 2,034.63 |
| 1983-12-05 | 232 | 239 | 232 | 234 | 39,000 | 2,025.97 |
| 1983-12-03 | 231 | 232 | 231 | 231 | 115,000 | 2,000 |
| 1983-12-02 | 235 | 235 | 232 | 232 | 91,000 | 2,008.66 |
| 1983-12-01 | 235 | 236 | 234 | 235 | 88,000 | 2,034.63 |
| 1983-11-30 | 236 | 236 | 232 | 236 | 92,000 | 2,043.29 |
| 1983-11-29 | 234 | 234 | 231 | 231 | 161,000 | 2,000 |
| 1983-11-28 | 234 | 235 | 234 | 234 | 68,000 | 2,025.97 |
| 1983-11-26 | 236 | 238 | 235 | 238 | 130,000 | 2,060.61 |
| 1983-11-25 | 240 | 240 | 236 | 236 | 55,000 | 2,043.29 |
| 1983-11-24 | 241 | 241 | 237 | 237 | 100,000 | 2,051.95 |
| 1983-11-22 | 239 | 245 | 239 | 240 | 32,000 | 2,077.92 |
| 1983-11-21 | 237 | 239 | 237 | 239 | 56,000 | 2,069.26 |
| 1983-11-19 | 238 | 240 | 238 | 238 | 83,000 | 2,060.61 |
| 1983-11-18 | 241 | 243 | 238 | 238 | 177,000 | 2,060.61 |
| 1983-11-17 | 242 | 245 | 240 | 241 | 193,000 | 2,086.58 |
| 1983-11-16 | 240 | 241 | 240 | 240 | 119,000 | 2,077.92 |
| 1983-11-15 | 241 | 241 | 240 | 240 | 107,000 | 2,077.92 |
| 1983-11-14 | 243 | 243 | 239 | 239 | 195,000 | 2,069.26 |
| 1983-11-11 | 244 | 244 | 241 | 242 | 117,000 | 2,095.24 |
| 1983-11-10 | 245 | 248 | 243 | 243 | 63,000 | 2,103.90 |
| 1983-11-09 | 245 | 250 | 245 | 248 | 154,000 | 2,147.19 |
| 1983-11-08 | 250 | 250 | 245 | 248 | 102,000 | 2,147.19 |
| 1983-11-07 | 249 | 250 | 247 | 250 | 74,000 | 2,164.50 |
| 1983-11-05 | 247 | 249 | 245 | 248 | 79,000 | 2,147.19 |
| 1983-11-04 | 248 | 248 | 247 | 248 | 86,000 | 2,147.19 |
| 1983-11-02 | 251 | 251 | 248 | 250 | 129,000 | 2,164.50 |
| 1983-11-01 | 253 | 253 | 247 | 248 | 292,000 | 2,147.19 |
| 1983-10-31 | 254 | 257 | 250 | 254 | 106,000 | 2,199.13 |
| 1983-10-29 | 250 | 259 | 250 | 259 | 132,000 | 2,242.42 |
| 1983-10-28 | 262 | 265 | 256 | 260 | 213,000 | 2,251.08 |
| 1983-10-27 | 263 | 268 | 263 | 265 | 172,000 | 2,294.37 |
| 1983-10-26 | 263 | 269 | 262 | 262 | 151,000 | 2,268.40 |
| 1983-10-25 | 270 | 272 | 263 | 264 | 196,000 | 2,285.71 |
| 1983-10-24 | 273 | 275 | 267 | 269 | 283,000 | 2,329 |
| 1983-10-22 | 280 | 280 | 274 | 278 | 1,141,000 | 2,406.93 |
| 1983-10-21 | 271 | 279 | 263 | 278 | 2,428,000 | 2,406.93 |
| 1983-10-20 | 269 | 275 | 266 | 269 | 1,547,000 | 2,329 |
| 1983-10-19 | 269 | 270 | 261 | 264 | 610,000 | 2,285.71 |
| 1983-10-18 | 263 | 276 | 263 | 267 | 2,105,000 | 2,311.69 |
| 1983-10-17 | 260 | 265 | 258 | 260 | 240,000 | 2,251.08 |
| 1983-10-15 | 262 | 262 | 255 | 256 | 181,000 | 2,216.45 |
| 1983-10-14 | 267 | 272 | 260 | 262 | 842,000 | 2,268.40 |
| 1983-10-13 | 255 | 274 | 254 | 263 | 1,241,000 | 2,277.06 |
| 1983-10-12 | 252 | 255 | 252 | 255 | 49,000 | 2,207.79 |
| 1983-10-11 | 257 | 258 | 253 | 253 | 99,000 | 2,190.48 |
| 1983-10-07 | 260 | 264 | 255 | 260 | 225,000 | 2,251.08 |
| 1983-10-06 | 268 | 268 | 255 | 255 | 738,000 | 2,207.79 |
| 1983-10-05 | 259 | 269 | 257 | 268 | 1,690,000 | 2,320.35 |
| 1983-10-04 | 251 | 258 | 249 | 254 | 824,000 | 2,199.13 |
| 1983-10-03 | 240 | 247 | 240 | 246 | 183,000 | 2,129.87 |
| 1983-10-01 | 238 | 245 | 235 | 238 | 261,000 | 2,060.61 |
| 1983-09-30 | 238 | 239 | 236 | 236 | 186,000 | 2,043.29 |
| 1983-09-29 | 237 | 239 | 236 | 239 | 79,000 | 2,069.26 |
| 1983-09-28 | 236 | 240 | 236 | 237 | 189,000 | 2,051.95 |
| 1983-09-27 | 240 | 240 | 236 | 236 | 63,000 | 2,043.29 |
| 1983-09-26 | 242 | 244 | 241 | 243 | 89,000 | 2,103.90 |
| 1983-09-24 | 241 | 245 | 241 | 244 | 69,000 | 2,112.55 |
| 1983-09-22 | 241 | 245 | 241 | 243 | 71,000 | 2,103.90 |
| 1983-09-21 | 245 | 245 | 241 | 245 | 40,000 | 2,121.21 |
| 1983-09-20 | 242 | 245 | 240 | 241 | 53,000 | 2,086.58 |
| 1983-09-19 | 242 | 245 | 240 | 242 | 56,000 | 2,095.24 |
| 1983-09-17 | 246 | 246 | 242 | 242 | 46,000 | 2,095.24 |
| 1983-09-16 | 248 | 248 | 242 | 243 | 32,000 | 2,103.90 |
| 1983-09-14 | 246 | 247 | 245 | 245 | 70,000 | 2,121.21 |
| 1983-09-13 | 247 | 249 | 246 | 246 | 23,000 | 2,129.87 |
| 1983-09-12 | 247 | 250 | 245 | 247 | 54,000 | 2,138.53 |
| 1983-09-09 | 246 | 246 | 245 | 245 | 268,000 | 2,121.21 |
| 1983-09-08 | 246 | 250 | 246 | 250 | 62,000 | 2,164.50 |
| 1983-09-07 | 254 | 254 | 248 | 249 | 90,000 | 2,155.84 |
| 1983-09-06 | 248 | 260 | 248 | 255 | 161,000 | 2,207.79 |
| 1983-09-05 | 245 | 250 | 242 | 250 | 61,000 | 2,164.50 |
| 1983-09-03 | 242 | 250 | 241 | 249 | 25,000 | 2,155.84 |
| 1983-09-02 | 240 | 243 | 240 | 242 | 80,000 | 2,095.24 |
| 1983-09-01 | 248 | 248 | 243 | 243 | 77,000 | 2,103.90 |
| 1983-08-31 | 241 | 246 | 240 | 242 | 94,000 | 2,095.24 |
| 1983-08-30 | 242 | 242 | 240 | 240 | 58,000 | 2,077.92 |
| 1983-08-29 | 242 | 245 | 241 | 244 | 70,000 | 2,112.55 |
| 1983-08-27 | 244 | 247 | 243 | 243 | 71,000 | 2,103.90 |
| 1983-08-26 | 247 | 248 | 243 | 244 | 77,000 | 2,112.55 |
| 1983-08-25 | 243 | 247 | 242 | 242 | 65,000 | 2,095.24 |
| 1983-08-24 | 244 | 244 | 242 | 242 | 67,000 | 2,095.24 |
| 1983-08-23 | 242 | 249 | 241 | 243 | 86,000 | 2,103.90 |
| 1983-08-22 | 245 | 248 | 241 | 241 | 91,000 | 2,086.58 |
| 1983-08-20 | 245 | 247 | 243 | 243 | 60,000 | 2,103.90 |
| 1983-08-19 | 248 | 248 | 245 | 245 | 91,000 | 2,121.21 |
| 1983-08-18 | 249 | 249 | 248 | 249 | 95,000 | 2,155.84 |
| 1983-08-17 | 249 | 250 | 249 | 249 | 54,000 | 2,155.84 |
| 1983-08-16 | 250 | 251 | 249 | 250 | 109,000 | 2,164.50 |
| 1983-08-15 | 249 | 250 | 249 | 250 | 49,000 | 2,164.50 |
| 1983-08-12 | 249 | 254 | 248 | 248 | 171,000 | 2,147.19 |
| 1983-08-11 | 247 | 249 | 247 | 248 | 84,000 | 2,147.19 |
| 1983-08-10 | 250 | 250 | 247 | 248 | 107,000 | 2,147.19 |
| 1983-08-09 | 254 | 254 | 248 | 248 | 88,000 | 2,147.19 |
| 1983-08-08 | 252 | 253 | 250 | 251 | 63,000 | 2,173.16 |
| 1983-08-06 | 258 | 258 | 251 | 252 | 76,000 | 2,181.82 |
| 1983-08-05 | 253 | 259 | 252 | 252 | 94,000 | 2,181.82 |
| 1983-08-04 | 252 | 255 | 251 | 251 | 94,000 | 2,173.16 |
| 1983-08-03 | 255 | 255 | 251 | 252 | 38,000 | 2,181.82 |
| 1983-08-02 | 255 | 255 | 251 | 254 | 126,000 | 2,199.13 |
| 1983-08-01 | 257 | 260 | 251 | 251 | 107,000 | 2,173.16 |
| 1983-07-30 | 258 | 258 | 251 | 251 | 110,000 | 2,173.16 |
| 1983-07-29 | 255 | 261 | 253 | 253 | 169,000 | 2,190.48 |
| 1983-07-28 | 260 | 263 | 255 | 260 | 332,000 | 2,251.08 |
| 1983-07-27 | 250 | 260 | 250 | 252 | 220,000 | 2,181.82 |
| 1983-07-26 | 261 | 264 | 252 | 252 | 238,000 | 2,181.82 |
| 1983-07-25 | 265 | 265 | 258 | 259 | 242,000 | 2,242.42 |
| 1983-07-23 | 257 | 266 | 253 | 265 | 183,000 | 2,294.37 |
| 1983-07-22 | 265 | 266 | 252 | 252 | 369,000 | 2,181.82 |
| 1983-07-21 | 260 | 269 | 256 | 266 | 748,000 | 2,303.03 |
| 1983-07-20 | 258 | 260 | 252 | 256 | 393,000 | 2,216.45 |
| 1983-07-19 | 250 | 250 | 247 | 250 | 64,000 | 2,164.50 |
| 1983-07-18 | 248 | 250 | 246 | 250 | 120,000 | 2,164.50 |
| 1983-07-15 | 249 | 250 | 246 | 246 | 125,000 | 2,129.87 |
| 1983-07-14 | 246 | 250 | 246 | 246 | 81,000 | 2,129.87 |
| 1983-07-13 | 246 | 252 | 245 | 245 | 271,000 | 2,121.21 |
| 1983-07-12 | 252 | 257 | 249 | 249 | 368,000 | 2,155.84 |
| 1983-07-11 | 255 | 257 | 252 | 252 | 199,000 | 2,181.82 |
| 1983-07-09 | 254 | 258 | 253 | 255 | 162,000 | 2,207.79 |
| 1983-07-08 | 257 | 259 | 254 | 254 | 242,000 | 2,199.13 |
| 1983-07-07 | 264 | 266 | 254 | 254 | 649,000 | 2,199.13 |
| 1983-07-06 | 264 | 269 | 260 | 263 | 1,220,000 | 2,277.06 |
| 1983-07-05 | 258 | 270 | 257 | 262 | 2,510,000 | 2,268.40 |
| 1983-07-04 | 261 | 261 | 252 | 253 | 402,000 | 2,190.48 |
| 1983-07-02 | 257 | 263 | 256 | 262 | 804,000 | 2,268.40 |
| 1983-07-01 | 262 | 263 | 256 | 258 | 1,070,000 | 2,233.77 |
| 1983-06-30 | 259 | 269 | 253 | 260 | 4,943,999 | 2,251.08 |
| 1983-06-29 | 230 | 263 | 230 | 263 | 1,421,000 | 2,277.06 |
| 1983-06-28 | 232 | 232 | 228 | 230 | 94,000 | 1,991.34 |
| 1983-06-27 | 231 | 234 | 225 | 227 | 141,000 | 1,965.37 |
| 1983-06-25 | 227 | 235 | 224 | 235 | 94,000 | 2,034.63 |
| 1983-06-24 | 224 | 224 | 221 | 222 | 244,000 | 1,922.08 |
| 1983-06-23 | 224 | 224 | 221 | 222 | 110,000 | 1,922.08 |
| 1983-06-22 | 223 | 224 | 222 | 224 | 93,000 | 1,939.39 |
| 1983-06-21 | 223 | 226 | 221 | 222 | 244,000 | 1,922.08 |
| 1983-06-20 | 224 | 226 | 222 | 222 | 81,000 | 1,922.08 |
| 1983-06-17 | 225 | 228 | 224 | 224 | 351,000 | 1,939.39 |
| 1983-06-16 | 229 | 229 | 225 | 229 | 158,000 | 1,982.68 |
| 1983-06-15 | 233 | 235 | 225 | 230 | 226,000 | 1,991.34 |
| 1983-06-14 | 233 | 234 | 233 | 233 | 153,000 | 2,017.32 |
| 1983-06-13 | 234 | 235 | 233 | 233 | 62,000 | 2,017.32 |
| 1983-06-11 | 235 | 237 | 234 | 237 | 97,000 | 2,051.95 |
| 1983-06-10 | 236 | 238 | 234 | 238 | 223,000 | 2,060.61 |
| 1983-06-09 | 242 | 242 | 236 | 236 | 286,000 | 2,043.29 |
| 1983-06-08 | 241 | 244 | 241 | 242 | 55,000 | 2,095.24 |
| 1983-06-07 | 242 | 244 | 241 | 241 | 131,000 | 2,086.58 |
| 1983-06-06 | 249 | 250 | 245 | 245 | 111,000 | 2,121.21 |
| 1983-06-04 | 248 | 252 | 248 | 249 | 130,000 | 2,155.84 |
| 1983-06-03 | 253 | 256 | 250 | 253 | 585,000 | 2,190.48 |
| 1983-06-02 | 255 | 260 | 251 | 251 | 1,111,000 | 2,173.16 |
| 1983-06-01 | 253 | 256 | 250 | 250 | 829,000 | 2,164.50 |
| 1983-05-31 | 250 | 253 | 248 | 249 | 220,000 | 2,155.84 |
| 1983-05-30 | 253 | 254 | 248 | 248 | 194,000 | 2,147.19 |
| 1983-05-28 | 245 | 252 | 245 | 252 | 285,000 | 2,181.82 |
| 1983-05-27 | 243 | 248 | 241 | 241 | 150,000 | 2,086.58 |
| 1983-05-26 | 246 | 246 | 242 | 242 | 141,000 | 2,095.24 |
| 1983-05-25 | 248 | 249 | 246 | 248 | 153,000 | 2,147.19 |
| 1983-05-24 | 245 | 248 | 244 | 246 | 178,000 | 2,129.87 |
| 1983-05-23 | 247 | 247 | 244 | 247 | 127,000 | 2,138.53 |
| 1983-05-20 | 246 | 247 | 241 | 242 | 166,000 | 2,095.24 |
| 1983-05-19 | 251 | 252 | 241 | 250 | 463,000 | 2,164.50 |
| 1983-05-18 | 255 | 255 | 250 | 250 | 1,130,000 | 2,164.50 |
| 1983-05-17 | 247 | 254 | 244 | 250 | 1,273,000 | 2,164.50 |
| 1983-05-16 | 242 | 242 | 238 | 239 | 60,000 | 2,069.26 |
| 1983-05-14 | 237 | 241 | 237 | 237 | 101,000 | 2,051.95 |
| 1983-05-13 | 240 | 244 | 237 | 237 | 94,000 | 2,051.95 |
| 1983-05-12 | 238 | 240 | 235 | 235 | 202,000 | 2,034.63 |
| 1983-05-11 | 242 | 244 | 237 | 238 | 202,000 | 2,060.61 |
| 1983-05-10 | 237 | 243 | 236 | 240 | 130,000 | 2,077.92 |
| 1983-05-09 | 239 | 239 | 236 | 236 | 117,000 | 2,043.29 |
| 1983-05-07 | 237 | 238 | 236 | 237 | 95,000 | 2,051.95 |
| 1983-05-06 | 237 | 238 | 236 | 236 | 63,000 | 2,043.29 |
| 1983-05-04 | 236 | 237 | 236 | 237 | 48,000 | 2,051.95 |
| 1983-05-02 | 240 | 240 | 236 | 236 | 83,000 | 2,043.29 |
| 1983-04-30 | 239 | 239 | 237 | 237 | 59,000 | 2,051.95 |
| 1983-04-28 | 240 | 240 | 238 | 238 | 91,000 | 2,060.61 |
| 1983-04-27 | 239 | 239 | 238 | 239 | 49,000 | 2,069.26 |
| 1983-04-26 | 244 | 244 | 237 | 238 | 105,000 | 2,060.61 |
| 1983-04-25 | 240 | 240 | 237 | 240 | 170,000 | 2,077.92 |
| 1983-04-23 | 239 | 241 | 237 | 237 | 195,000 | 2,051.95 |
| 1983-04-22 | 245 | 245 | 238 | 241 | 96,000 | 2,086.58 |
| 1983-04-21 | 247 | 247 | 238 | 238 | 92,000 | 2,060.61 |
| 1983-04-20 | 250 | 251 | 243 | 247 | 443,000 | 2,138.53 |
| 1983-04-19 | 240 | 247 | 237 | 247 | 232,000 | 2,138.53 |
| 1983-04-18 | 241 | 241 | 237 | 237 | 25,000 | 2,051.95 |
| 1983-04-15 | 239 | 245 | 236 | 236 | 169,000 | 2,043.29 |
| 1983-04-14 | 237 | 245 | 237 | 245 | 122,000 | 2,121.21 |
| 1983-04-13 | 240 | 242 | 236 | 242 | 73,000 | 2,095.24 |
| 1983-04-12 | 236 | 245 | 234 | 241 | 140,000 | 2,086.58 |
| 1983-04-11 | 236 | 240 | 236 | 236 | 73,000 | 2,043.29 |
| 1983-04-09 | 244 | 244 | 239 | 239 | 102,000 | 2,069.26 |
| 1983-04-08 | 246 | 248 | 240 | 242 | 247,000 | 2,095.24 |
| 1983-04-07 | 251 | 251 | 245 | 248 | 323,000 | 2,147.19 |
| 1983-04-06 | 252 | 255 | 247 | 247 | 493,000 | 2,138.53 |
| 1983-04-05 | 249 | 258 | 246 | 251 | 1,650,000 | 2,173.16 |
| 1983-04-04 | 248 | 252 | 246 | 246 | 422,000 | 2,129.87 |
| 1983-04-02 | 249 | 255 | 245 | 253 | 983,000 | 2,190.48 |
| 1983-04-01 | 240 | 255 | 240 | 254 | 2,795,000 | 2,199.13 |
| 1983-03-31 | 239 | 240 | 237 | 238 | 211,000 | 2,060.61 |
| 1983-03-30 | 241 | 243 | 237 | 239 | 484,000 | 2,069.26 |
| 1983-03-29 | 244 | 245 | 240 | 241 | 848,000 | 2,086.58 |
| 1983-03-28 | 234 | 239 | 231 | 239 | 516,000 | 2,069.26 |
| 1983-03-26 | 228 | 233 | 228 | 233 | 73,000 | 2,017.32 |
| 1983-03-25 | 230 | 233 | 230 | 231 | 101,000 | 2,000 |
| 1983-03-24 | 227 | 234 | 225 | 233 | 146,000 | 2,017.32 |
| 1983-03-23 | 231 | 231 | 227 | 227 | 176,000 | 1,965.37 |
| 1983-03-22 | 234 | 235 | 230 | 234 | 192,000 | 2,025.97 |
| 1983-03-18 | 225 | 234 | 223 | 234 | 203,000 | 2,025.97 |
| 1983-03-17 | 222 | 224 | 220 | 222 | 122,000 | 1,922.08 |
| 1983-03-16 | 222 | 224 | 222 | 224 | 69,000 | 1,939.39 |
| 1983-03-15 | 222 | 224 | 222 | 222 | 41,000 | 1,922.08 |
| 1983-03-14 | 220 | 224 | 220 | 220 | 88,000 | 1,904.76 |
| 1983-03-12 | 221 | 224 | 221 | 224 | 9,000 | 1,939.39 |
| 1983-03-11 | 223 | 224 | 220 | 220 | 195,000 | 1,904.76 |
| 1983-03-10 | 226 | 226 | 222 | 222 | 53,000 | 1,922.08 |
| 1983-03-09 | 223 | 224 | 222 | 224 | 23,000 | 1,939.39 |
| 1983-03-08 | 223 | 226 | 222 | 226 | 101,000 | 1,956.71 |
| 1983-03-07 | 226 | 226 | 222 | 223 | 78,000 | 1,930.74 |
| 1983-03-05 | 227 | 227 | 223 | 227 | 38,000 | 1,965.37 |
| 1983-03-04 | 226 | 230 | 222 | 222 | 66,000 | 1,922.08 |
| 1983-03-03 | 227 | 232 | 225 | 225 | 71,000 | 1,948.05 |
| 1983-03-02 | 226 | 226 | 223 | 226 | 80,000 | 1,956.71 |
| 1983-03-01 | 232 | 234 | 225 | 225 | 94,000 | 1,948.05 |
| 1983-02-28 | 230 | 234 | 225 | 232 | 63,000 | 2,008.66 |
| 1983-02-26 | 223 | 227 | 223 | 225 | 36,000 | 1,948.05 |
| 1983-02-25 | 231 | 231 | 222 | 222 | 163,000 | 1,922.08 |
| 1983-02-24 | 223 | 228 | 221 | 228 | 105,000 | 1,974.03 |
| 1983-02-23 | 225 | 227 | 222 | 225 | 86,000 | 1,948.05 |
| 1983-02-22 | 230 | 230 | 225 | 228 | 70,000 | 1,974.03 |
| 1983-02-21 | 229 | 239 | 225 | 230 | 261,000 | 1,991.34 |
| 1983-02-18 | 233 | 235 | 228 | 230 | 246,000 | 1,991.34 |
| 1983-02-17 | 233 | 236 | 230 | 233 | 79,000 | 2,017.32 |
| 1983-02-16 | 237 | 237 | 231 | 236 | 175,000 | 2,043.29 |
| 1983-02-15 | 242 | 242 | 235 | 235 | 445,000 | 2,034.63 |
| 1983-02-14 | 234 | 244 | 230 | 241 | 1,611,000 | 2,086.58 |
| 1983-02-12 | 225 | 233 | 225 | 233 | 243,000 | 2,017.32 |
| 1983-02-10 | 222 | 226 | 220 | 224 | 252,000 | 1,939.39 |
| 1983-02-09 | 229 | 230 | 221 | 223 | 120,000 | 1,930.74 |
| 1983-02-08 | 220 | 231 | 220 | 228 | 241,000 | 1,974.03 |
| 1983-02-07 | 224 | 224 | 216 | 218 | 98,000 | 1,887.45 |
| 1983-02-05 | 220 | 224 | 219 | 219 | 137,000 | 1,896.10 |
| 1983-02-04 | 227 | 229 | 222 | 225 | 58,000 | 1,948.05 |
| 1983-02-03 | 231 | 231 | 221 | 222 | 217,000 | 1,922.08 |
| 1983-02-02 | 230 | 233 | 228 | 233 | 308,000 | 2,017.32 |
| 1983-02-01 | 235 | 235 | 227 | 228 | 466,000 | 1,974.03 |
| 1983-01-31 | 230 | 234 | 227 | 234 | 915,000 | 2,025.97 |
| 1983-01-29 | 225 | 226 | 220 | 225 | 361,000 | 1,948.05 |
| 1983-01-28 | 212 | 220 | 212 | 216 | 166,000 | 1,870.13 |
| 1983-01-27 | 212 | 215 | 212 | 212 | 82,000 | 1,835.50 |
| 1983-01-26 | 217 | 217 | 212 | 216 | 34,000 | 1,870.13 |
| 1983-01-25 | 213 | 217 | 213 | 217 | 49,000 | 1,878.79 |
| 1983-01-24 | 217 | 218 | 213 | 213 | 39,000 | 1,844.16 |
| 1983-01-22 | 212 | 220 | 212 | 218 | 68,000 | 1,887.45 |
| 1983-01-21 | 217 | 217 | 213 | 213 | 60,000 | 1,844.16 |
| 1983-01-20 | 219 | 219 | 213 | 214 | 76,000 | 1,852.81 |
| 1983-01-19 | 214 | 217 | 213 | 217 | 74,000 | 1,878.79 |
| 1983-01-18 | 215 | 217 | 213 | 217 | 81,000 | 1,878.79 |
| 1983-01-17 | 215 | 220 | 214 | 220 | 101,000 | 1,904.76 |
| 1983-01-14 | 218 | 222 | 216 | 222 | 122,000 | 1,922.08 |
| 1983-01-13 | 216 | 222 | 216 | 222 | 93,000 | 1,922.08 |
| 1983-01-12 | 217 | 219 | 213 | 216 | 132,000 | 1,870.13 |
| 1983-01-11 | 215 | 222 | 215 | 220 | 69,000 | 1,904.76 |
| 1983-01-10 | 219 | 224 | 216 | 216 | 121,000 | 1,870.13 |
| 1983-01-08 | 214 | 223 | 214 | 223 | 139,000 | 1,930.74 |
| 1983-01-07 | 218 | 220 | 215 | 215 | 161,000 | 1,861.47 |
| 1983-01-06 | 219 | 220 | 213 | 213 | 122,000 | 1,844.16 |
| 1983-01-05 | 210 | 223 | 210 | 217 | 153,000 | 1,878.79 |
| 1983-01-04 | 220 | 220 | 220 | 220 | 11,000 | 1,904.76 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株
