2206 江崎グリコ(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 | 630 | 635 | 625 | 630 | 75,000 | 1,041.32 |
| 1983-12-27 | 628 | 632 | 628 | 630 | 62,000 | 1,041.32 |
| 1983-12-26 | 623 | 626 | 623 | 626 | 22,000 | 1,034.71 |
| 1983-12-24 | 620 | 625 | 618 | 621 | 22,000 | 1,026.45 |
| 1983-12-23 | 636 | 639 | 630 | 630 | 35,000 | 1,041.32 |
| 1983-12-22 | 630 | 640 | 630 | 635 | 95,000 | 1,049.59 |
| 1983-12-21 | 621 | 635 | 621 | 625 | 86,000 | 1,033.06 |
| 1983-12-20 | 617 | 620 | 616 | 619 | 30,000 | 1,023.14 |
| 1983-12-19 | 615 | 616 | 615 | 616 | 23,000 | 1,018.18 |
| 1983-12-17 | 622 | 626 | 617 | 618 | 57,000 | 1,021.49 |
| 1983-12-16 | 618 | 628 | 618 | 628 | 78,000 | 1,038.02 |
| 1983-12-15 | 620 | 620 | 618 | 618 | 26,000 | 1,021.49 |
| 1983-12-14 | 617 | 620 | 617 | 618 | 26,000 | 1,021.49 |
| 1983-12-13 | 625 | 625 | 616 | 616 | 79,000 | 1,018.18 |
| 1983-12-12 | 627 | 627 | 615 | 615 | 66,000 | 1,016.53 |
| 1983-12-09 | 618 | 627 | 616 | 627 | 60,000 | 1,036.36 |
| 1983-12-08 | 616 | 626 | 615 | 618 | 34,000 | 1,021.49 |
| 1983-12-07 | 628 | 628 | 615 | 615 | 77,000 | 1,016.53 |
| 1983-12-06 | 635 | 635 | 621 | 628 | 51,000 | 1,038.02 |
| 1983-12-05 | 647 | 647 | 634 | 639 | 78,000 | 1,056.20 |
| 1983-12-03 | 624 | 650 | 624 | 650 | 184,000 | 1,074.38 |
| 1983-12-02 | 613 | 617 | 613 | 614 | 202,000 | 1,014.88 |
| 1983-12-01 | 613 | 617 | 612 | 612 | 117,000 | 1,011.57 |
| 1983-11-30 | 612 | 617 | 612 | 615 | 223,000 | 1,016.53 |
| 1983-11-29 | 613 | 614 | 612 | 612 | 268,000 | 1,011.57 |
| 1983-11-28 | 614 | 615 | 612 | 612 | 96,000 | 1,011.57 |
| 1983-11-26 | 612 | 615 | 612 | 613 | 54,000 | 1,013.22 |
| 1983-11-25 | 616 | 623 | 614 | 616 | 248,000 | 1,018.18 |
| 1983-11-24 | 620 | 620 | 611 | 612 | 194,000 | 1,011.57 |
| 1983-11-22 | 627 | 627 | 622 | 622 | 57,000 | 1,028.10 |
| 1983-11-21 | 621 | 629 | 621 | 622 | 37,000 | 1,028.10 |
| 1983-11-19 | 621 | 622 | 620 | 621 | 24,000 | 1,026.45 |
| 1983-11-18 | 621 | 630 | 621 | 622 | 87,000 | 1,028.10 |
| 1983-11-17 | 630 | 630 | 625 | 625 | 69,000 | 1,033.06 |
| 1983-11-16 | 628 | 640 | 628 | 630 | 57,000 | 1,041.32 |
| 1983-11-15 | 630 | 631 | 629 | 629 | 30,000 | 1,039.67 |
| 1983-11-14 | 639 | 640 | 629 | 630 | 34,000 | 1,041.32 |
| 1983-11-11 | 627 | 640 | 627 | 640 | 28,000 | 1,057.85 |
| 1983-11-10 | 627 | 630 | 626 | 626 | 66,000 | 1,034.71 |
| 1983-11-09 | 631 | 633 | 626 | 626 | 76,000 | 1,034.71 |
| 1983-11-08 | 630 | 631 | 630 | 630 | 43,000 | 1,041.32 |
| 1983-11-07 | 637 | 637 | 632 | 632 | 98,000 | 1,044.63 |
| 1983-11-05 | 640 | 640 | 637 | 637 | 17,000 | 1,052.89 |
| 1983-11-04 | 636 | 642 | 636 | 638 | 39,000 | 1,054.55 |
| 1983-11-02 | 640 | 642 | 640 | 642 | 69,000 | 1,061.16 |
| 1983-11-01 | 647 | 647 | 640 | 640 | 32,000 | 1,057.85 |
| 1983-10-31 | 640 | 640 | 633 | 640 | 9,000 | 1,057.85 |
| 1983-10-29 | 631 | 633 | 631 | 631 | 21,000 | 1,042.98 |
| 1983-10-28 | 642 | 642 | 633 | 633 | 90,000 | 1,046.28 |
| 1983-10-27 | 642 | 647 | 642 | 642 | 41,000 | 1,061.16 |
| 1983-10-26 | 638 | 647 | 638 | 647 | 38,000 | 1,069.42 |
| 1983-10-25 | 658 | 658 | 641 | 641 | 148,000 | 1,059.50 |
| 1983-10-24 | 666 | 666 | 650 | 659 | 326,000 | 1,089.26 |
| 1983-10-22 | 649 | 668 | 645 | 663 | 562,000 | 1,095.87 |
| 1983-10-21 | 627 | 646 | 627 | 642 | 237,000 | 1,061.16 |
| 1983-10-20 | 627 | 628 | 624 | 625 | 37,000 | 1,033.06 |
| 1983-10-19 | 625 | 630 | 625 | 625 | 37,000 | 1,033.06 |
| 1983-10-18 | 635 | 635 | 630 | 630 | 63,000 | 1,041.32 |
| 1983-10-17 | 624 | 634 | 624 | 634 | 16,000 | 1,047.93 |
| 1983-10-15 | 625 | 625 | 621 | 621 | 34,000 | 1,026.45 |
| 1983-10-14 | 625 | 630 | 625 | 625 | 39,000 | 1,033.06 |
| 1983-10-13 | 629 | 640 | 621 | 621 | 113,000 | 1,026.45 |
| 1983-10-12 | 621 | 639 | 620 | 639 | 27,000 | 1,056.20 |
| 1983-10-11 | 630 | 640 | 628 | 628 | 24,000 | 1,038.02 |
| 1983-10-07 | 639 | 640 | 635 | 635 | 32,000 | 1,049.59 |
| 1983-10-06 | 635 | 645 | 632 | 640 | 48,000 | 1,057.85 |
| 1983-10-05 | 630 | 630 | 621 | 630 | 31,000 | 1,041.32 |
| 1983-10-04 | 626 | 631 | 620 | 620 | 58,000 | 1,024.79 |
| 1983-10-03 | 633 | 633 | 625 | 625 | 47,000 | 1,033.06 |
| 1983-10-01 | 635 | 635 | 629 | 630 | 48,000 | 1,041.32 |
| 1983-09-30 | 645 | 645 | 636 | 637 | 76,000 | 1,052.89 |
| 1983-09-29 | 639 | 647 | 639 | 645 | 201,000 | 1,066.12 |
| 1983-09-28 | 619 | 629 | 615 | 629 | 67,000 | 1,039.67 |
| 1983-09-27 | 619 | 619 | 615 | 615 | 69,000 | 1,016.53 |
| 1983-09-26 | 623 | 627 | 623 | 625 | 18,000 | 1,033.06 |
| 1983-09-24 | 621 | 625 | 620 | 620 | 35,000 | 1,024.79 |
| 1983-09-22 | 625 | 625 | 620 | 620 | 88,000 | 1,024.79 |
| 1983-09-21 | 628 | 629 | 620 | 620 | 102,000 | 1,024.79 |
| 1983-09-20 | 630 | 633 | 625 | 629 | 78,000 | 1,039.67 |
| 1983-09-19 | 633 | 635 | 627 | 627 | 52,000 | 1,036.36 |
| 1983-09-17 | 637 | 637 | 632 | 635 | 21,000 | 1,049.59 |
| 1983-09-16 | 639 | 640 | 635 | 638 | 31,000 | 1,054.55 |
| 1983-09-14 | 640 | 645 | 639 | 640 | 62,000 | 1,057.85 |
| 1983-09-13 | 643 | 649 | 640 | 645 | 41,000 | 1,066.12 |
| 1983-09-12 | 641 | 646 | 639 | 639 | 56,000 | 1,056.20 |
| 1983-09-09 | 647 | 647 | 633 | 638 | 101,000 | 1,054.55 |
| 1983-09-08 | 654 | 662 | 648 | 650 | 498,000 | 1,074.38 |
| 1983-09-07 | 629 | 650 | 628 | 648 | 190,000 | 1,071.07 |
| 1983-09-06 | 628 | 640 | 626 | 627 | 165,000 | 1,036.36 |
| 1983-09-05 | 625 | 630 | 625 | 626 | 131,000 | 1,034.71 |
| 1983-09-03 | 635 | 635 | 625 | 630 | 50,000 | 1,041.32 |
| 1983-09-02 | 640 | 641 | 635 | 635 | 51,000 | 1,049.59 |
| 1983-09-01 | 655 | 655 | 638 | 638 | 223,000 | 1,054.55 |
| 1983-08-31 | 630 | 659 | 630 | 648 | 480,000 | 1,071.07 |
| 1983-08-30 | 618 | 624 | 615 | 623 | 90,000 | 1,029.75 |
| 1983-08-29 | 625 | 627 | 620 | 620 | 44,000 | 1,024.79 |
| 1983-08-27 | 610 | 639 | 610 | 630 | 104,000 | 1,041.32 |
| 1983-08-26 | 606 | 610 | 606 | 610 | 41,000 | 1,008.26 |
| 1983-08-25 | 610 | 610 | 605 | 605 | 117,000 | 1,000 |
| 1983-08-24 | 610 | 615 | 608 | 610 | 87,000 | 1,008.26 |
| 1983-08-23 | 610 | 615 | 610 | 614 | 118,000 | 1,014.88 |
| 1983-08-22 | 615 | 615 | 610 | 612 | 64,000 | 1,011.57 |
| 1983-08-20 | 610 | 613 | 610 | 610 | 115,000 | 1,008.26 |
| 1983-08-19 | 610 | 620 | 610 | 610 | 68,000 | 1,008.26 |
| 1983-08-18 | 608 | 615 | 606 | 610 | 47,000 | 1,008.26 |
| 1983-08-17 | 608 | 614 | 608 | 608 | 29,000 | 1,004.96 |
| 1983-08-16 | 614 | 614 | 609 | 609 | 39,000 | 1,006.61 |
| 1983-08-15 | 612 | 615 | 610 | 610 | 26,000 | 1,008.26 |
| 1983-08-12 | 609 | 612 | 608 | 610 | 59,000 | 1,008.26 |
| 1983-08-11 | 614 | 614 | 610 | 611 | 36,000 | 1,009.92 |
| 1983-08-10 | 610 | 614 | 608 | 608 | 28,000 | 1,004.96 |
| 1983-08-09 | 612 | 615 | 608 | 612 | 42,000 | 1,011.57 |
| 1983-08-08 | 615 | 615 | 614 | 614 | 16,000 | 1,014.88 |
| 1983-08-06 | 610 | 612 | 610 | 612 | 23,000 | 1,011.57 |
| 1983-08-05 | 612 | 615 | 610 | 614 | 82,000 | 1,014.88 |
| 1983-08-04 | 615 | 615 | 610 | 611 | 40,000 | 1,009.92 |
| 1983-08-02 | 606 | 610 | 606 | 610 | 10,000 | 1,008.26 |
| 1983-08-01 | 611 | 615 | 605 | 605 | 58,000 | 1,000 |
| 1983-07-30 | 610 | 615 | 608 | 615 | 34,000 | 1,016.53 |
| 1983-07-29 | 611 | 612 | 610 | 610 | 66,000 | 1,008.26 |
| 1983-07-28 | 610 | 611 | 610 | 611 | 26,000 | 1,009.92 |
| 1983-07-27 | 611 | 615 | 610 | 610 | 72,000 | 1,008.26 |
| 1983-07-26 | 612 | 612 | 610 | 611 | 53,000 | 1,009.92 |
| 1983-07-25 | 610 | 613 | 610 | 610 | 66,000 | 1,008.26 |
| 1983-07-23 | 614 | 614 | 610 | 610 | 121,000 | 1,008.26 |
| 1983-07-22 | 612 | 616 | 612 | 614 | 193,000 | 1,014.88 |
| 1983-07-21 | 610 | 615 | 610 | 611 | 122,000 | 1,009.92 |
| 1983-07-20 | 610 | 615 | 608 | 608 | 54,000 | 1,004.96 |
| 1983-07-19 | 613 | 615 | 605 | 605 | 390,000 | 1,000 |
| 1983-07-18 | 613 | 615 | 612 | 614 | 199,000 | 1,014.88 |
| 1983-07-15 | 619 | 625 | 613 | 613 | 399,000 | 1,013.22 |
| 1983-07-14 | 617 | 630 | 617 | 621 | 51,000 | 1,026.45 |
| 1983-07-13 | 616 | 617 | 616 | 616 | 37,000 | 1,018.18 |
| 1983-07-12 | 616 | 625 | 615 | 615 | 69,000 | 1,016.53 |
| 1983-07-11 | 615 | 619 | 615 | 617 | 52,000 | 1,019.83 |
| 1983-07-09 | 615 | 620 | 615 | 620 | 55,000 | 1,024.79 |
| 1983-07-08 | 614 | 625 | 612 | 620 | 153,000 | 1,024.79 |
| 1983-07-07 | 616 | 620 | 616 | 617 | 63,000 | 1,019.83 |
| 1983-07-06 | 625 | 625 | 616 | 620 | 48,000 | 1,024.79 |
| 1983-07-05 | 635 | 635 | 627 | 627 | 44,000 | 1,036.36 |
| 1983-07-04 | 622 | 635 | 622 | 635 | 170,000 | 1,049.59 |
| 1983-07-02 | 619 | 623 | 619 | 623 | 34,000 | 1,029.75 |
| 1983-07-01 | 620 | 625 | 617 | 620 | 62,000 | 1,024.79 |
| 1983-06-30 | 616 | 625 | 616 | 625 | 48,000 | 1,033.06 |
| 1983-06-29 | 616 | 620 | 615 | 616 | 47,000 | 1,018.18 |
| 1983-06-28 | 615 | 620 | 615 | 616 | 160,000 | 1,018.18 |
| 1983-06-27 | 619 | 620 | 615 | 615 | 82,000 | 1,016.53 |
| 1983-06-25 | 620 | 630 | 620 | 620 | 31,000 | 1,024.79 |
| 1983-06-24 | 620 | 622 | 618 | 620 | 50,000 | 1,024.79 |
| 1983-06-23 | 616 | 618 | 615 | 618 | 144,000 | 1,021.49 |
| 1983-06-21 | 620 | 620 | 615 | 615 | 65,000 | 1,016.53 |
| 1983-06-20 | 620 | 622 | 615 | 615 | 59,000 | 1,016.53 |
| 1983-06-17 | 623 | 625 | 620 | 620 | 53,000 | 1,024.79 |
| 1983-06-16 | 626 | 626 | 625 | 625 | 58,000 | 1,033.06 |
| 1983-06-15 | 627 | 630 | 626 | 628 | 36,000 | 1,038.02 |
| 1983-06-14 | 625 | 630 | 625 | 626 | 42,000 | 1,034.71 |
| 1983-06-13 | 625 | 629 | 625 | 625 | 102,000 | 1,033.06 |
| 1983-06-11 | 625 | 627 | 625 | 626 | 26,000 | 1,034.71 |
| 1983-06-10 | 625 | 626 | 625 | 625 | 140,000 | 1,033.06 |
| 1983-06-09 | 624 | 630 | 623 | 625 | 65,000 | 1,033.06 |
| 1983-06-08 | 626 | 629 | 625 | 625 | 107,000 | 1,033.06 |
| 1983-06-07 | 626 | 631 | 626 | 626 | 164,000 | 1,034.71 |
| 1983-06-06 | 625 | 626 | 625 | 626 | 95,000 | 1,034.71 |
| 1983-06-04 | 625 | 634 | 625 | 626 | 106,000 | 1,034.71 |
| 1983-06-03 | 642 | 643 | 625 | 625 | 146,000 | 1,033.06 |
| 1983-06-02 | 655 | 658 | 640 | 642 | 267,000 | 1,061.16 |
| 1983-06-01 | 630 | 659 | 625 | 659 | 312,000 | 1,089.26 |
| 1983-05-31 | 626 | 630 | 626 | 630 | 518,000 | 1,041.32 |
| 1983-05-30 | 630 | 630 | 625 | 625 | 59,000 | 1,033.06 |
| 1983-05-28 | 625 | 630 | 624 | 625 | 57,000 | 1,033.06 |
| 1983-05-27 | 628 | 630 | 623 | 625 | 87,000 | 1,033.06 |
| 1983-05-26 | 627 | 630 | 625 | 628 | 66,000 | 1,038.02 |
| 1983-05-25 | 635 | 639 | 628 | 632 | 67,000 | 1,044.63 |
| 1983-05-24 | 633 | 635 | 628 | 628 | 42,000 | 1,038.02 |
| 1983-05-23 | 622 | 630 | 622 | 626 | 69,000 | 1,034.71 |
| 1983-05-20 | 625 | 625 | 616 | 621 | 135,000 | 1,026.45 |
| 1983-05-19 | 625 | 629 | 621 | 623 | 119,000 | 1,029.75 |
| 1983-05-18 | 635 | 635 | 625 | 625 | 84,000 | 1,033.06 |
| 1983-05-17 | 636 | 638 | 631 | 635 | 103,000 | 1,049.59 |
| 1983-05-16 | 640 | 645 | 626 | 626 | 145,000 | 1,034.71 |
| 1983-05-14 | 653 | 665 | 645 | 658 | 55,000 | 1,087.60 |
| 1983-05-13 | 643 | 650 | 643 | 643 | 25,000 | 1,062.81 |
| 1983-05-12 | 638 | 641 | 637 | 641 | 38,000 | 1,059.50 |
| 1983-05-11 | 650 | 651 | 640 | 640 | 362,000 | 1,057.85 |
| 1983-05-10 | 657 | 660 | 651 | 651 | 55,000 | 1,076.03 |
| 1983-05-09 | 667 | 667 | 655 | 655 | 53,000 | 1,082.64 |
| 1983-05-07 | 670 | 670 | 660 | 668 | 42,000 | 1,104.13 |
| 1983-05-06 | 670 | 673 | 660 | 663 | 72,000 | 1,095.87 |
| 1983-05-04 | 665 | 681 | 664 | 677 | 274,000 | 1,119.01 |
| 1983-05-02 | 651 | 668 | 651 | 668 | 154,000 | 1,104.13 |
| 1983-04-30 | 654 | 655 | 650 | 650 | 58,000 | 1,074.38 |
| 1983-04-28 | 656 | 659 | 653 | 655 | 169,000 | 1,082.64 |
| 1983-04-27 | 646 | 659 | 646 | 655 | 81,000 | 1,082.64 |
| 1983-04-26 | 646 | 650 | 646 | 650 | 42,000 | 1,074.38 |
| 1983-04-25 | 650 | 650 | 645 | 645 | 82,000 | 1,066.12 |
| 1983-04-23 | 645 | 650 | 642 | 649 | 41,000 | 1,072.73 |
| 1983-04-22 | 635 | 650 | 631 | 642 | 100,000 | 1,061.16 |
| 1983-04-21 | 640 | 640 | 626 | 626 | 104,000 | 1,034.71 |
| 1983-04-20 | 629 | 645 | 629 | 640 | 100,000 | 1,057.85 |
| 1983-04-19 | 626 | 629 | 626 | 627 | 346,000 | 1,036.36 |
| 1983-04-18 | 626 | 630 | 626 | 630 | 61,000 | 1,041.32 |
| 1983-04-15 | 630 | 633 | 625 | 630 | 231,000 | 1,041.32 |
| 1983-04-14 | 626 | 635 | 626 | 632 | 41,000 | 1,044.63 |
| 1983-04-13 | 625 | 630 | 624 | 626 | 234,000 | 1,034.71 |
| 1983-04-12 | 625 | 630 | 625 | 625 | 139,000 | 1,033.06 |
| 1983-04-11 | 622 | 635 | 621 | 625 | 30,000 | 1,033.06 |
| 1983-04-09 | 621 | 625 | 621 | 623 | 25,000 | 1,029.75 |
| 1983-04-08 | 630 | 635 | 630 | 632 | 36,000 | 1,044.63 |
| 1983-04-07 | 637 | 638 | 637 | 638 | 11,000 | 1,054.55 |
| 1983-04-06 | 635 | 635 | 635 | 635 | 19,000 | 1,049.59 |
| 1983-04-05 | 640 | 648 | 640 | 647 | 25,000 | 1,069.42 |
| 1983-04-04 | 648 | 648 | 641 | 645 | 43,000 | 1,066.12 |
| 1983-04-02 | 645 | 645 | 638 | 638 | 19,000 | 1,054.55 |
| 1983-04-01 | 640 | 640 | 635 | 635 | 31,000 | 1,049.59 |
| 1983-03-31 | 651 | 651 | 648 | 648 | 30,000 | 1,071.07 |
| 1983-03-30 | 650 | 655 | 648 | 650 | 50,000 | 1,074.38 |
| 1983-03-29 | 652 | 655 | 647 | 648 | 83,000 | 1,071.07 |
| 1983-03-28 | 641 | 659 | 641 | 650 | 82,000 | 1,074.38 |
| 1983-03-26 | 635 | 643 | 635 | 643 | 23,000 | 1,062.81 |
| 1983-03-25 | 646 | 646 | 640 | 640 | 26,000 | 1,057.85 |
| 1983-03-24 | 645 | 650 | 645 | 648 | 35,000 | 1,071.07 |
| 1983-03-23 | 642 | 650 | 642 | 650 | 41,000 | 1,074.38 |
| 1983-03-22 | 642 | 642 | 637 | 641 | 56,000 | 1,059.50 |
| 1983-03-18 | 641 | 642 | 635 | 642 | 25,000 | 1,061.16 |
| 1983-03-17 | 631 | 642 | 631 | 642 | 67,000 | 1,061.16 |
| 1983-03-16 | 626 | 630 | 626 | 630 | 42,000 | 1,041.32 |
| 1983-03-15 | 626 | 628 | 623 | 625 | 121,000 | 1,033.06 |
| 1983-03-14 | 625 | 630 | 625 | 626 | 75,000 | 1,034.71 |
| 1983-03-12 | 630 | 630 | 626 | 626 | 38,000 | 1,034.71 |
| 1983-03-11 | 634 | 634 | 630 | 630 | 26,000 | 1,041.32 |
| 1983-03-10 | 630 | 635 | 626 | 635 | 43,000 | 1,049.59 |
| 1983-03-09 | 631 | 631 | 630 | 631 | 52,000 | 1,042.98 |
| 1983-03-08 | 632 | 635 | 627 | 630 | 41,000 | 1,041.32 |
| 1983-03-07 | 621 | 626 | 621 | 626 | 41,000 | 1,034.71 |
| 1983-03-05 | 620 | 625 | 620 | 621 | 43,000 | 1,026.45 |
| 1983-03-04 | 631 | 632 | 617 | 620 | 76,000 | 1,024.79 |
| 1983-03-03 | 632 | 635 | 632 | 633 | 39,000 | 1,046.28 |
| 1983-03-02 | 631 | 634 | 631 | 631 | 42,000 | 1,042.98 |
| 1983-03-01 | 632 | 633 | 630 | 631 | 44,000 | 1,042.98 |
| 1983-02-28 | 628 | 632 | 628 | 632 | 14,000 | 1,044.63 |
| 1983-02-26 | 627 | 628 | 627 | 628 | 35,000 | 1,038.02 |
| 1983-02-24 | 618 | 621 | 617 | 617 | 50,000 | 1,019.83 |
| 1983-02-23 | 615 | 618 | 615 | 617 | 58,000 | 1,019.83 |
| 1983-02-22 | 615 | 619 | 615 | 615 | 32,000 | 1,016.53 |
| 1983-02-21 | 616 | 620 | 615 | 615 | 14,000 | 1,016.53 |
| 1983-02-18 | 620 | 622 | 615 | 615 | 70,000 | 1,016.53 |
| 1983-02-17 | 621 | 622 | 615 | 620 | 130,000 | 1,024.79 |
| 1983-02-16 | 620 | 623 | 615 | 622 | 46,000 | 1,028.10 |
| 1983-02-15 | 610 | 625 | 610 | 622 | 131,000 | 1,028.10 |
| 1983-02-14 | 610 | 615 | 608 | 611 | 121,000 | 1,009.92 |
| 1983-02-12 | 610 | 611 | 605 | 608 | 113,000 | 1,004.96 |
| 1983-02-10 | 630 | 630 | 610 | 610 | 144,000 | 1,008.26 |
| 1983-02-09 | 635 | 636 | 630 | 630 | 147,000 | 1,041.32 |
| 1983-02-08 | 635 | 636 | 635 | 635 | 35,000 | 1,049.59 |
| 1983-02-07 | 637 | 640 | 635 | 635 | 93,000 | 1,049.59 |
| 1983-02-05 | 636 | 636 | 635 | 635 | 40,000 | 1,049.59 |
| 1983-02-03 | 641 | 641 | 638 | 638 | 30,000 | 1,054.55 |
| 1983-02-02 | 650 | 650 | 640 | 640 | 33,000 | 1,057.85 |
| 1983-02-01 | 649 | 650 | 640 | 650 | 48,000 | 1,074.38 |
| 1983-01-31 | 635 | 644 | 635 | 644 | 99,000 | 1,064.46 |
| 1983-01-29 | 636 | 636 | 635 | 635 | 50,000 | 1,049.59 |
| 1983-01-28 | 645 | 645 | 635 | 635 | 55,000 | 1,049.59 |
| 1983-01-27 | 650 | 650 | 645 | 645 | 81,000 | 1,066.12 |
| 1983-01-26 | 640 | 650 | 635 | 650 | 66,000 | 1,074.38 |
| 1983-01-25 | 630 | 635 | 630 | 635 | 39,000 | 1,049.59 |
| 1983-01-24 | 645 | 645 | 635 | 637 | 24,000 | 1,052.89 |
| 1983-01-22 | 645 | 649 | 643 | 645 | 36,000 | 1,066.12 |
| 1983-01-21 | 650 | 650 | 646 | 646 | 53,000 | 1,067.77 |
| 1983-01-20 | 645 | 655 | 645 | 655 | 27,000 | 1,082.64 |
| 1983-01-19 | 646 | 648 | 645 | 645 | 151,000 | 1,066.12 |
| 1983-01-18 | 656 | 656 | 648 | 648 | 86,000 | 1,071.07 |
| 1983-01-17 | 656 | 656 | 656 | 656 | 26,000 | 1,084.30 |
| 1983-01-14 | 655 | 660 | 651 | 651 | 111,000 | 1,076.03 |
| 1983-01-13 | 655 | 655 | 655 | 655 | 18,000 | 1,082.64 |
| 1983-01-12 | 660 | 660 | 655 | 655 | 78,000 | 1,082.64 |
| 1983-01-11 | 660 | 664 | 655 | 657 | 58,000 | 1,085.95 |
| 1983-01-10 | 675 | 675 | 660 | 674 | 32,000 | 1,114.05 |
| 1983-01-08 | 675 | 677 | 665 | 677 | 40,000 | 1,119.01 |
| 1983-01-07 | 680 | 680 | 665 | 665 | 94,000 | 1,099.17 |
| 1983-01-06 | 670 | 685 | 665 | 679 | 90,000 | 1,122.31 |
| 1983-01-05 | 660 | 660 | 655 | 660 | 37,000 | 1,090.91 |
| 1983-01-04 | 661 | 661 | 660 | 660 | 12,000 | 1,090.91 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
