2201 森永製菓(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 | 297 | 298 | 291 | 293 | 320,000 | 604 |
| 1983-12-27 | 288 | 298 | 285 | 297 | 502,000 | 612.25 |
| 1983-12-26 | 290 | 291 | 288 | 291 | 177,000 | 599.88 |
| 1983-12-24 | 285 | 289 | 285 | 285 | 227,000 | 587.51 |
| 1983-12-23 | 292 | 292 | 285 | 287 | 541,000 | 591.63 |
| 1983-12-22 | 295 | 300 | 290 | 291 | 962,000 | 599.88 |
| 1983-12-21 | 291 | 297 | 290 | 295 | 678,000 | 608.12 |
| 1983-12-20 | 285 | 293 | 280 | 289 | 674,000 | 595.75 |
| 1983-12-19 | 276 | 284 | 275 | 279 | 187,000 | 575.14 |
| 1983-12-17 | 274 | 289 | 274 | 288 | 404,000 | 593.69 |
| 1983-12-16 | 272 | 273 | 270 | 271 | 272,000 | 558.65 |
| 1983-12-15 | 272 | 275 | 271 | 272 | 197,000 | 560.71 |
| 1983-12-14 | 271 | 274 | 271 | 271 | 106,000 | 558.65 |
| 1983-12-13 | 271 | 275 | 270 | 270 | 224,000 | 556.59 |
| 1983-12-12 | 275 | 275 | 271 | 271 | 189,000 | 558.65 |
| 1983-12-09 | 271 | 273 | 271 | 272 | 148,000 | 560.71 |
| 1983-12-08 | 272 | 273 | 271 | 272 | 152,000 | 560.71 |
| 1983-12-07 | 274 | 277 | 273 | 273 | 200,000 | 562.77 |
| 1983-12-06 | 277 | 278 | 275 | 276 | 299,000 | 568.96 |
| 1983-12-05 | 278 | 278 | 271 | 277 | 284,000 | 571.02 |
| 1983-12-03 | 276 | 279 | 275 | 275 | 156,000 | 566.89 |
| 1983-12-02 | 273 | 275 | 271 | 272 | 391,000 | 560.71 |
| 1983-12-01 | 275 | 275 | 270 | 271 | 342,000 | 558.65 |
| 1983-11-30 | 272 | 275 | 270 | 275 | 226,000 | 566.89 |
| 1983-11-29 | 273 | 276 | 270 | 270 | 277,000 | 556.59 |
| 1983-11-28 | 281 | 285 | 271 | 273 | 472,000 | 562.77 |
| 1983-11-26 | 285 | 285 | 282 | 283 | 320,000 | 583.39 |
| 1983-11-25 | 288 | 288 | 285 | 286 | 221,000 | 589.57 |
| 1983-11-24 | 289 | 293 | 285 | 285 | 372,000 | 587.51 |
| 1983-11-22 | 287 | 290 | 286 | 289 | 182,000 | 595.75 |
| 1983-11-21 | 290 | 290 | 285 | 285 | 258,000 | 587.51 |
| 1983-11-19 | 290 | 293 | 286 | 288 | 148,000 | 593.69 |
| 1983-11-18 | 297 | 298 | 290 | 295 | 329,000 | 608.12 |
| 1983-11-17 | 285 | 299 | 285 | 297 | 1,053,000 | 612.25 |
| 1983-11-16 | 285 | 290 | 284 | 286 | 507,000 | 589.57 |
| 1983-11-15 | 287 | 290 | 285 | 285 | 426,000 | 587.51 |
| 1983-11-14 | 285 | 290 | 283 | 285 | 273,000 | 587.51 |
| 1983-11-11 | 286 | 293 | 283 | 289 | 242,000 | 595.75 |
| 1983-11-10 | 291 | 293 | 290 | 290 | 198,000 | 597.82 |
| 1983-11-09 | 292 | 295 | 290 | 290 | 267,000 | 597.82 |
| 1983-11-08 | 291 | 295 | 291 | 292 | 375,000 | 601.94 |
| 1983-11-07 | 293 | 295 | 291 | 293 | 218,000 | 604 |
| 1983-11-05 | 297 | 297 | 293 | 293 | 332,000 | 604 |
| 1983-11-04 | 298 | 298 | 291 | 292 | 406,000 | 601.94 |
| 1983-11-02 | 300 | 302 | 296 | 297 | 664,000 | 612.25 |
| 1983-11-01 | 308 | 308 | 300 | 302 | 899,000 | 622.55 |
| 1983-10-31 | 306 | 310 | 296 | 303 | 726,000 | 624.61 |
| 1983-10-29 | 313 | 315 | 307 | 309 | 701,000 | 636.98 |
| 1983-10-28 | 327 | 328 | 310 | 311 | 5,741,999 | 641.11 |
| 1983-10-27 | 319 | 323 | 315 | 322 | 6,927,999 | 663.78 |
| 1983-10-26 | 308 | 315 | 303 | 315 | 1,851,000 | 649.35 |
| 1983-10-25 | 311 | 312 | 301 | 305 | 1,556,000 | 628.74 |
| 1983-10-24 | 309 | 309 | 300 | 306 | 775,000 | 630.80 |
| 1983-10-22 | 312 | 312 | 306 | 310 | 945,000 | 639.04 |
| 1983-10-21 | 304 | 318 | 300 | 308 | 4,692,999 | 634.92 |
| 1983-10-20 | 308 | 309 | 297 | 299 | 1,728,000 | 616.37 |
| 1983-10-19 | 313 | 318 | 299 | 300 | 5,147,999 | 618.43 |
| 1983-10-18 | 291 | 316 | 290 | 308 | 8,583,998 | 634.92 |
| 1983-10-17 | 295 | 297 | 287 | 290 | 795,000 | 597.82 |
| 1983-10-15 | 299 | 300 | 292 | 299 | 935,000 | 616.37 |
| 1983-10-14 | 300 | 309 | 290 | 299 | 6,370,999 | 616.37 |
| 1983-10-13 | 280 | 310 | 275 | 297 | 10,506,998 | 612.25 |
| 1983-10-12 | 270 | 280 | 269 | 280 | 3,229,999 | 577.20 |
| 1983-10-11 | 270 | 274 | 266 | 266 | 2,913,999 | 548.34 |
| 1983-10-07 | 255 | 258 | 254 | 255 | 141,000 | 525.67 |
| 1983-10-06 | 253 | 255 | 253 | 255 | 137,000 | 525.67 |
| 1983-10-05 | 252 | 255 | 252 | 255 | 163,000 | 525.67 |
| 1983-10-04 | 255 | 256 | 251 | 255 | 101,000 | 525.67 |
| 1983-10-03 | 258 | 260 | 255 | 256 | 188,000 | 527.73 |
| 1983-10-01 | 257 | 261 | 256 | 261 | 127,000 | 538.03 |
| 1983-09-30 | 263 | 264 | 256 | 259 | 225,000 | 533.91 |
| 1983-09-29 | 255 | 265 | 255 | 261 | 515,000 | 538.03 |
| 1983-09-28 | 251 | 255 | 250 | 255 | 146,000 | 525.67 |
| 1983-09-27 | 253 | 253 | 250 | 251 | 91,000 | 517.42 |
| 1983-09-26 | 249 | 253 | 248 | 249 | 69,000 | 513.30 |
| 1983-09-24 | 249 | 253 | 247 | 250 | 56,000 | 515.36 |
| 1983-09-22 | 249 | 251 | 246 | 246 | 89,000 | 507.11 |
| 1983-09-21 | 251 | 251 | 245 | 245 | 126,000 | 505.05 |
| 1983-09-20 | 251 | 251 | 250 | 251 | 85,000 | 517.42 |
| 1983-09-19 | 251 | 253 | 251 | 251 | 75,000 | 517.42 |
| 1983-09-17 | 251 | 253 | 250 | 251 | 50,000 | 517.42 |
| 1983-09-16 | 254 | 254 | 250 | 250 | 158,000 | 515.36 |
| 1983-09-14 | 256 | 257 | 253 | 254 | 170,000 | 523.60 |
| 1983-09-13 | 256 | 259 | 254 | 256 | 443,000 | 527.73 |
| 1983-09-12 | 254 | 255 | 251 | 251 | 122,000 | 517.42 |
| 1983-09-09 | 255 | 255 | 251 | 254 | 734,000 | 523.60 |
| 1983-09-08 | 254 | 258 | 252 | 255 | 638,000 | 525.67 |
| 1983-09-07 | 242 | 250 | 242 | 250 | 238,000 | 515.36 |
| 1983-09-06 | 243 | 243 | 241 | 242 | 355,000 | 498.87 |
| 1983-09-05 | 241 | 245 | 241 | 242 | 51,000 | 498.87 |
| 1983-09-03 | 243 | 243 | 242 | 242 | 61,000 | 498.87 |
| 1983-09-02 | 244 | 245 | 242 | 243 | 59,000 | 500.93 |
| 1983-09-01 | 241 | 244 | 241 | 244 | 94,000 | 502.99 |
| 1983-08-31 | 241 | 243 | 241 | 241 | 109,000 | 496.81 |
| 1983-08-30 | 245 | 245 | 242 | 243 | 99,000 | 500.93 |
| 1983-08-29 | 243 | 246 | 241 | 246 | 42,000 | 507.11 |
| 1983-08-27 | 242 | 243 | 241 | 242 | 42,000 | 498.87 |
| 1983-08-26 | 245 | 248 | 245 | 247 | 49,000 | 509.17 |
| 1983-08-25 | 249 | 249 | 241 | 249 | 94,000 | 513.30 |
| 1983-08-24 | 238 | 243 | 238 | 241 | 61,000 | 496.81 |
| 1983-08-23 | 242 | 242 | 238 | 238 | 136,000 | 490.62 |
| 1983-08-22 | 237 | 240 | 237 | 238 | 81,000 | 490.62 |
| 1983-08-20 | 237 | 237 | 237 | 237 | 47,000 | 488.56 |
| 1983-08-19 | 237 | 238 | 237 | 237 | 106,000 | 488.56 |
| 1983-08-18 | 239 | 239 | 236 | 238 | 195,000 | 490.62 |
| 1983-08-17 | 237 | 239 | 237 | 237 | 49,000 | 488.56 |
| 1983-08-16 | 237 | 237 | 236 | 236 | 56,000 | 486.50 |
| 1983-08-15 | 236 | 237 | 236 | 236 | 104,000 | 486.50 |
| 1983-08-12 | 237 | 239 | 236 | 236 | 164,000 | 486.50 |
| 1983-08-11 | 238 | 238 | 236 | 237 | 111,000 | 488.56 |
| 1983-08-10 | 240 | 240 | 238 | 238 | 193,000 | 490.62 |
| 1983-08-09 | 242 | 242 | 240 | 241 | 95,000 | 496.81 |
| 1983-08-08 | 240 | 243 | 240 | 242 | 111,000 | 498.87 |
| 1983-08-06 | 242 | 244 | 240 | 244 | 141,000 | 502.99 |
| 1983-08-05 | 243 | 245 | 241 | 242 | 192,000 | 498.87 |
| 1983-08-04 | 243 | 245 | 243 | 243 | 154,000 | 500.93 |
| 1983-08-03 | 243 | 245 | 243 | 243 | 77,000 | 500.93 |
| 1983-08-02 | 242 | 245 | 240 | 240 | 187,000 | 494.74 |
| 1983-08-01 | 246 | 246 | 245 | 245 | 166,000 | 505.05 |
| 1983-07-30 | 245 | 245 | 245 | 245 | 86,000 | 505.05 |
| 1983-07-29 | 242 | 246 | 242 | 245 | 207,000 | 505.05 |
| 1983-07-28 | 242 | 242 | 242 | 242 | 57,000 | 498.87 |
| 1983-07-27 | 245 | 245 | 241 | 242 | 151,000 | 498.87 |
| 1983-07-26 | 247 | 247 | 241 | 241 | 188,000 | 496.81 |
| 1983-07-25 | 247 | 248 | 246 | 247 | 84,000 | 509.17 |
| 1983-07-23 | 250 | 250 | 246 | 247 | 36,000 | 509.17 |
| 1983-07-22 | 246 | 250 | 246 | 246 | 94,000 | 507.11 |
| 1983-07-21 | 247 | 250 | 245 | 247 | 70,000 | 509.17 |
| 1983-07-20 | 246 | 248 | 245 | 247 | 393,000 | 509.17 |
| 1983-07-19 | 249 | 249 | 248 | 248 | 23,000 | 511.24 |
| 1983-07-18 | 252 | 252 | 248 | 248 | 96,000 | 511.24 |
| 1983-07-15 | 247 | 250 | 247 | 249 | 71,000 | 513.30 |
| 1983-07-14 | 248 | 253 | 247 | 247 | 104,000 | 509.17 |
| 1983-07-13 | 251 | 251 | 249 | 249 | 140,000 | 513.30 |
| 1983-07-12 | 252 | 255 | 251 | 251 | 68,000 | 517.42 |
| 1983-07-11 | 255 | 255 | 250 | 250 | 91,000 | 515.36 |
| 1983-07-09 | 254 | 255 | 253 | 253 | 81,000 | 521.54 |
| 1983-07-08 | 247 | 253 | 247 | 253 | 84,000 | 521.54 |
| 1983-07-07 | 253 | 256 | 250 | 255 | 192,000 | 525.67 |
| 1983-07-06 | 260 | 260 | 252 | 256 | 166,000 | 527.73 |
| 1983-07-05 | 257 | 261 | 257 | 260 | 485,000 | 535.97 |
| 1983-07-04 | 251 | 258 | 250 | 254 | 98,000 | 523.60 |
| 1983-07-02 | 247 | 250 | 245 | 250 | 95,000 | 515.36 |
| 1983-07-01 | 245 | 247 | 244 | 245 | 228,000 | 505.05 |
| 1983-06-30 | 245 | 245 | 241 | 245 | 185,000 | 505.05 |
| 1983-06-29 | 245 | 247 | 244 | 244 | 261,000 | 502.99 |
| 1983-06-28 | 246 | 247 | 245 | 245 | 161,000 | 505.05 |
| 1983-06-27 | 248 | 250 | 245 | 245 | 54,000 | 505.05 |
| 1983-06-25 | 248 | 250 | 248 | 248 | 77,000 | 511.24 |
| 1983-06-24 | 246 | 248 | 245 | 247 | 105,000 | 509.17 |
| 1983-06-23 | 245 | 246 | 245 | 245 | 49,000 | 505.05 |
| 1983-06-22 | 246 | 248 | 245 | 245 | 113,000 | 505.05 |
| 1983-06-21 | 246 | 249 | 246 | 246 | 155,000 | 507.11 |
| 1983-06-20 | 249 | 249 | 246 | 246 | 149,000 | 507.11 |
| 1983-06-17 | 246 | 246 | 243 | 246 | 206,000 | 507.11 |
| 1983-06-16 | 245 | 246 | 245 | 246 | 192,000 | 507.11 |
| 1983-06-15 | 244 | 246 | 243 | 245 | 58,000 | 505.05 |
| 1983-06-14 | 247 | 247 | 243 | 243 | 181,000 | 500.93 |
| 1983-06-13 | 245 | 248 | 245 | 248 | 67,000 | 511.24 |
| 1983-06-11 | 243 | 246 | 243 | 246 | 105,000 | 507.11 |
| 1983-06-10 | 242 | 245 | 242 | 243 | 75,000 | 500.93 |
| 1983-06-09 | 246 | 246 | 243 | 245 | 45,000 | 505.05 |
| 1983-06-08 | 246 | 247 | 243 | 246 | 120,000 | 507.11 |
| 1983-06-07 | 248 | 250 | 246 | 247 | 127,000 | 509.17 |
| 1983-06-06 | 251 | 252 | 248 | 248 | 70,000 | 511.24 |
| 1983-06-04 | 251 | 251 | 250 | 251 | 39,000 | 517.42 |
| 1983-06-03 | 255 | 255 | 251 | 251 | 118,000 | 517.42 |
| 1983-06-02 | 256 | 256 | 255 | 255 | 105,000 | 525.67 |
| 1983-06-01 | 256 | 260 | 256 | 256 | 236,000 | 527.73 |
| 1983-05-31 | 261 | 263 | 257 | 257 | 147,000 | 529.79 |
| 1983-05-30 | 261 | 265 | 260 | 261 | 166,000 | 538.03 |
| 1983-05-28 | 263 | 267 | 260 | 266 | 819,000 | 548.34 |
| 1983-05-27 | 259 | 259 | 256 | 256 | 143,000 | 527.73 |
| 1983-05-26 | 262 | 265 | 255 | 260 | 598,000 | 535.97 |
| 1983-05-25 | 258 | 262 | 256 | 262 | 291,000 | 540.10 |
| 1983-05-24 | 259 | 261 | 257 | 259 | 191,000 | 533.91 |
| 1983-05-23 | 262 | 262 | 259 | 260 | 94,000 | 535.97 |
| 1983-05-20 | 258 | 260 | 258 | 260 | 110,000 | 535.97 |
| 1983-05-19 | 258 | 259 | 258 | 258 | 129,000 | 531.85 |
| 1983-05-18 | 258 | 260 | 257 | 258 | 191,000 | 531.85 |
| 1983-05-17 | 263 | 263 | 260 | 260 | 137,000 | 535.97 |
| 1983-05-16 | 266 | 268 | 262 | 262 | 132,000 | 540.10 |
| 1983-05-14 | 266 | 268 | 266 | 268 | 101,000 | 552.46 |
| 1983-05-13 | 266 | 269 | 265 | 269 | 210,000 | 554.53 |
| 1983-05-12 | 266 | 266 | 263 | 266 | 466,000 | 548.34 |
| 1983-05-11 | 265 | 268 | 265 | 266 | 423,000 | 548.34 |
| 1983-05-10 | 269 | 272 | 266 | 268 | 428,000 | 552.46 |
| 1983-05-09 | 274 | 274 | 270 | 273 | 271,000 | 562.77 |
| 1983-05-07 | 274 | 274 | 270 | 273 | 329,000 | 562.77 |
| 1983-05-06 | 277 | 277 | 271 | 273 | 341,000 | 562.77 |
| 1983-05-04 | 269 | 279 | 269 | 273 | 1,540,000 | 562.77 |
| 1983-05-02 | 269 | 271 | 268 | 271 | 513,000 | 558.65 |
| 1983-04-30 | 273 | 273 | 269 | 271 | 246,000 | 558.65 |
| 1983-04-28 | 270 | 275 | 270 | 271 | 1,451,000 | 558.65 |
| 1983-04-27 | 273 | 275 | 269 | 269 | 959,000 | 554.53 |
| 1983-04-26 | 268 | 276 | 268 | 273 | 1,914,000 | 562.77 |
| 1983-04-25 | 270 | 270 | 267 | 267 | 589,000 | 550.40 |
| 1983-04-23 | 273 | 273 | 268 | 270 | 1,037,000 | 556.59 |
| 1983-04-22 | 265 | 277 | 262 | 272 | 3,427,999 | 560.71 |
| 1983-04-21 | 265 | 268 | 261 | 262 | 1,398,000 | 540.10 |
| 1983-04-20 | 260 | 260 | 256 | 260 | 455,000 | 535.97 |
| 1983-04-19 | 264 | 264 | 260 | 260 | 637,000 | 535.97 |
| 1983-04-18 | 263 | 265 | 262 | 262 | 724,000 | 540.10 |
| 1983-04-15 | 261 | 263 | 258 | 262 | 603,000 | 540.10 |
| 1983-04-14 | 262 | 263 | 260 | 262 | 791,000 | 540.10 |
| 1983-04-13 | 260 | 267 | 258 | 265 | 3,035,999 | 546.28 |
| 1983-04-12 | 256 | 262 | 253 | 256 | 1,718,000 | 527.73 |
| 1983-04-11 | 248 | 253 | 247 | 253 | 143,000 | 521.54 |
| 1983-04-09 | 250 | 250 | 247 | 247 | 102,000 | 509.17 |
| 1983-04-08 | 252 | 252 | 246 | 246 | 356,000 | 507.11 |
| 1983-04-07 | 260 | 260 | 251 | 251 | 718,000 | 517.42 |
| 1983-04-06 | 250 | 257 | 250 | 257 | 697,000 | 529.79 |
| 1983-04-05 | 252 | 252 | 248 | 250 | 319,000 | 515.36 |
| 1983-04-04 | 250 | 252 | 248 | 252 | 423,000 | 519.48 |
| 1983-04-02 | 249 | 250 | 249 | 250 | 178,000 | 515.36 |
| 1983-04-01 | 247 | 250 | 247 | 248 | 311,000 | 511.24 |
| 1983-03-31 | 249 | 249 | 245 | 247 | 197,000 | 509.17 |
| 1983-03-30 | 251 | 253 | 248 | 252 | 230,000 | 519.48 |
| 1983-03-29 | 251 | 251 | 246 | 250 | 503,000 | 515.36 |
| 1983-03-28 | 244 | 247 | 242 | 246 | 87,000 | 507.11 |
| 1983-03-26 | 241 | 244 | 241 | 242 | 154,000 | 498.87 |
| 1983-03-25 | 243 | 244 | 241 | 242 | 317,000 | 498.87 |
| 1983-03-24 | 244 | 245 | 243 | 243 | 126,000 | 500.93 |
| 1983-03-23 | 244 | 245 | 243 | 244 | 85,000 | 502.99 |
| 1983-03-22 | 245 | 246 | 243 | 243 | 72,000 | 500.93 |
| 1983-03-18 | 242 | 243 | 240 | 243 | 118,000 | 500.93 |
| 1983-03-17 | 241 | 243 | 240 | 241 | 113,000 | 496.81 |
| 1983-03-16 | 240 | 242 | 240 | 241 | 102,000 | 496.81 |
| 1983-03-15 | 243 | 243 | 240 | 241 | 98,000 | 496.81 |
| 1983-03-14 | 243 | 243 | 240 | 243 | 87,000 | 500.93 |
| 1983-03-12 | 240 | 243 | 240 | 243 | 95,000 | 500.93 |
| 1983-03-11 | 244 | 244 | 240 | 240 | 87,000 | 494.74 |
| 1983-03-10 | 243 | 245 | 243 | 244 | 76,000 | 502.99 |
| 1983-03-09 | 245 | 245 | 243 | 244 | 111,000 | 502.99 |
| 1983-03-08 | 243 | 245 | 243 | 243 | 75,000 | 500.93 |
| 1983-03-07 | 244 | 246 | 243 | 243 | 91,000 | 500.93 |
| 1983-03-05 | 245 | 245 | 242 | 242 | 162,000 | 498.87 |
| 1983-03-04 | 251 | 251 | 243 | 245 | 311,000 | 505.05 |
| 1983-03-03 | 248 | 252 | 247 | 252 | 362,000 | 519.48 |
| 1983-03-02 | 249 | 253 | 246 | 246 | 180,000 | 507.11 |
| 1983-03-01 | 240 | 255 | 240 | 254 | 454,000 | 523.60 |
| 1983-02-28 | 240 | 243 | 238 | 243 | 126,000 | 500.93 |
| 1983-02-26 | 242 | 244 | 240 | 240 | 88,000 | 494.74 |
| 1983-02-25 | 243 | 243 | 240 | 242 | 166,000 | 498.87 |
| 1983-02-24 | 241 | 245 | 240 | 243 | 63,000 | 500.93 |
| 1983-02-23 | 234 | 240 | 232 | 240 | 212,000 | 494.74 |
| 1983-02-22 | 245 | 245 | 236 | 236 | 114,000 | 486.50 |
| 1983-02-21 | 246 | 248 | 243 | 244 | 103,000 | 502.99 |
| 1983-02-18 | 252 | 253 | 247 | 248 | 414,000 | 511.24 |
| 1983-02-17 | 250 | 253 | 250 | 253 | 230,000 | 521.54 |
| 1983-02-16 | 255 | 255 | 250 | 250 | 202,000 | 515.36 |
| 1983-02-15 | 256 | 258 | 250 | 250 | 742,000 | 515.36 |
| 1983-02-14 | 249 | 250 | 245 | 246 | 188,000 | 507.11 |
| 1983-02-12 | 243 | 244 | 240 | 244 | 263,000 | 502.99 |
| 1983-02-10 | 247 | 247 | 241 | 241 | 290,000 | 496.81 |
| 1983-02-09 | 249 | 250 | 243 | 246 | 374,000 | 507.11 |
| 1983-02-08 | 257 | 257 | 250 | 253 | 722,000 | 521.54 |
| 1983-02-07 | 260 | 263 | 255 | 256 | 1,880,000 | 527.73 |
| 1983-02-05 | 253 | 260 | 253 | 255 | 2,182,000 | 525.67 |
| 1983-02-04 | 247 | 251 | 246 | 250 | 438,000 | 515.36 |
| 1983-02-03 | 256 | 256 | 245 | 246 | 803,000 | 507.11 |
| 1983-02-02 | 248 | 259 | 246 | 253 | 2,806,999 | 521.54 |
| 1983-02-01 | 245 | 248 | 240 | 248 | 1,454,000 | 511.24 |
| 1983-01-31 | 239 | 244 | 238 | 240 | 974,000 | 494.74 |
| 1983-01-29 | 235 | 240 | 233 | 239 | 340,000 | 492.68 |
| 1983-01-28 | 231 | 235 | 228 | 230 | 273,000 | 474.13 |
| 1983-01-27 | 233 | 235 | 228 | 231 | 326,000 | 476.19 |
| 1983-01-26 | 231 | 235 | 231 | 232 | 129,000 | 478.25 |
| 1983-01-25 | 231 | 234 | 230 | 231 | 137,000 | 476.19 |
| 1983-01-24 | 232 | 232 | 230 | 231 | 231,000 | 476.19 |
| 1983-01-22 | 236 | 238 | 232 | 232 | 92,000 | 478.25 |
| 1983-01-21 | 239 | 240 | 235 | 236 | 213,000 | 486.50 |
| 1983-01-20 | 240 | 240 | 238 | 238 | 167,000 | 490.62 |
| 1983-01-19 | 241 | 246 | 240 | 240 | 530,000 | 494.74 |
| 1983-01-18 | 245 | 248 | 240 | 242 | 197,000 | 498.87 |
| 1983-01-17 | 241 | 246 | 240 | 246 | 284,000 | 507.11 |
| 1983-01-14 | 245 | 247 | 239 | 239 | 310,000 | 492.68 |
| 1983-01-13 | 246 | 246 | 241 | 246 | 245,000 | 507.11 |
| 1983-01-12 | 247 | 250 | 241 | 241 | 388,000 | 496.81 |
| 1983-01-11 | 241 | 249 | 241 | 243 | 364,000 | 500.93 |
| 1983-01-10 | 247 | 249 | 242 | 242 | 315,000 | 498.87 |
| 1983-01-08 | 251 | 252 | 247 | 249 | 704,000 | 513.30 |
| 1983-01-07 | 247 | 252 | 245 | 251 | 2,019,000 | 517.42 |
| 1983-01-06 | 230 | 244 | 230 | 241 | 514,000 | 496.81 |
| 1983-01-05 | 235 | 235 | 230 | 230 | 86,000 | 474.13 |
| 1983-01-04 | 230 | 235 | 230 | 230 | 67,000 | 474.13 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.2株 [1989-09-26]1株→1.05株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.05株
