2207 名糖産業(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 | 1,180 | 1,190 | 1,150 | 1,180 | 26,000 | 1,123.17 |
| 1983-12-27 | 1,210 | 1,220 | 1,180 | 1,190 | 26,000 | 1,132.69 |
| 1983-12-26 | 1,250 | 1,250 | 1,210 | 1,210 | 134,000 | 1,151.72 |
| 1983-12-24 | 1,220 | 1,240 | 1,180 | 1,240 | 64,000 | 1,180.28 |
| 1983-12-23 | 1,210 | 1,230 | 1,200 | 1,220 | 154,000 | 1,161.24 |
| 1983-12-22 | 1,190 | 1,210 | 1,170 | 1,210 | 126,000 | 1,151.72 |
| 1983-12-21 | 1,180 | 1,180 | 1,140 | 1,180 | 39,000 | 1,123.17 |
| 1983-12-20 | 1,180 | 1,190 | 1,170 | 1,190 | 53,000 | 1,132.69 |
| 1983-12-19 | 1,210 | 1,210 | 1,170 | 1,200 | 67,000 | 1,142.20 |
| 1983-12-17 | 1,230 | 1,230 | 1,200 | 1,220 | 67,000 | 1,161.24 |
| 1983-12-16 | 1,220 | 1,250 | 1,200 | 1,220 | 191,000 | 1,161.24 |
| 1983-12-15 | 1,190 | 1,230 | 1,170 | 1,230 | 209,000 | 1,170.76 |
| 1983-12-14 | 1,180 | 1,190 | 1,160 | 1,190 | 80,000 | 1,132.69 |
| 1983-12-13 | 1,170 | 1,180 | 1,160 | 1,180 | 97,000 | 1,123.17 |
| 1983-12-12 | 1,160 | 1,190 | 1,140 | 1,190 | 190,000 | 1,132.69 |
| 1983-12-09 | 1,200 | 1,210 | 1,180 | 1,180 | 265,000 | 1,123.17 |
| 1983-12-08 | 1,170 | 1,210 | 1,170 | 1,210 | 101,000 | 1,151.72 |
| 1983-12-07 | 1,170 | 1,190 | 1,150 | 1,190 | 51,000 | 1,132.69 |
| 1983-12-06 | 1,190 | 1,210 | 1,160 | 1,160 | 88,000 | 1,104.13 |
| 1983-12-05 | 1,220 | 1,230 | 1,180 | 1,180 | 59,000 | 1,123.17 |
| 1983-12-03 | 1,160 | 1,220 | 1,140 | 1,220 | 126,000 | 1,161.24 |
| 1983-12-02 | 1,130 | 1,180 | 1,130 | 1,180 | 88,000 | 1,123.17 |
| 1983-12-01 | 1,160 | 1,170 | 1,110 | 1,110 | 112,000 | 1,056.54 |
| 1983-11-30 | 1,170 | 1,180 | 1,130 | 1,140 | 65,000 | 1,085.09 |
| 1983-11-29 | 1,190 | 1,200 | 1,170 | 1,190 | 71,000 | 1,132.69 |
| 1983-11-28 | 1,190 | 1,220 | 1,170 | 1,180 | 164,000 | 1,123.17 |
| 1983-11-26 | 1,160 | 1,180 | 1,150 | 1,180 | 31,000 | 1,123.17 |
| 1983-11-25 | 1,180 | 1,200 | 1,150 | 1,150 | 61,000 | 1,094.61 |
| 1983-11-24 | 1,170 | 1,190 | 1,150 | 1,190 | 48,000 | 1,132.69 |
| 1983-11-22 | 1,210 | 1,210 | 1,160 | 1,160 | 125,000 | 1,104.13 |
| 1983-11-21 | 1,230 | 1,250 | 1,180 | 1,200 | 198,000 | 1,142.20 |
| 1983-11-19 | 1,270 | 1,280 | 1,210 | 1,210 | 146,000 | 1,151.72 |
| 1983-11-18 | 1,280 | 1,280 | 1,250 | 1,270 | 224,000 | 1,208.83 |
| 1983-11-17 | 1,320 | 1,320 | 1,260 | 1,260 | 886,000 | 1,199.31 |
| 1983-11-16 | 1,240 | 1,300 | 1,210 | 1,300 | 1,137,000 | 1,237.39 |
| 1983-11-15 | 1,230 | 1,230 | 1,190 | 1,220 | 209,000 | 1,161.24 |
| 1983-11-14 | 1,220 | 1,230 | 1,200 | 1,220 | 144,000 | 1,161.24 |
| 1983-11-11 | 1,210 | 1,260 | 1,200 | 1,240 | 1,299,000 | 1,180.28 |
| 1983-11-10 | 1,180 | 1,190 | 1,150 | 1,190 | 245,000 | 1,132.69 |
| 1983-11-09 | 1,150 | 1,190 | 1,130 | 1,160 | 367,000 | 1,104.13 |
| 1983-11-08 | 1,150 | 1,160 | 1,140 | 1,140 | 159,000 | 1,085.09 |
| 1983-11-07 | 1,120 | 1,160 | 1,120 | 1,160 | 239,000 | 1,104.13 |
| 1983-11-05 | 1,120 | 1,140 | 1,090 | 1,130 | 141,000 | 1,075.58 |
| 1983-11-04 | 1,130 | 1,130 | 1,100 | 1,120 | 103,000 | 1,066.06 |
| 1983-11-02 | 1,150 | 1,160 | 1,120 | 1,130 | 300,000 | 1,075.58 |
| 1983-11-01 | 1,110 | 1,170 | 1,110 | 1,150 | 386,000 | 1,094.61 |
| 1983-10-31 | 1,110 | 1,120 | 1,100 | 1,110 | 78,000 | 1,056.54 |
| 1983-10-29 | 1,080 | 1,110 | 1,080 | 1,110 | 70,000 | 1,056.54 |
| 1983-10-28 | 1,140 | 1,150 | 1,080 | 1,120 | 488,000 | 1,066.06 |
| 1983-10-27 | 1,090 | 1,130 | 1,080 | 1,130 | 454,000 | 1,075.58 |
| 1983-10-26 | 1,050 | 1,090 | 1,050 | 1,080 | 216,000 | 1,027.98 |
| 1983-10-25 | 1,050 | 1,050 | 1,020 | 1,020 | 53,000 | 970.87 |
| 1983-10-24 | 1,060 | 1,060 | 1,020 | 1,050 | 105,000 | 999.43 |
| 1983-10-22 | 1,060 | 1,070 | 1,040 | 1,050 | 80,000 | 999.43 |
| 1983-10-21 | 1,090 | 1,090 | 1,060 | 1,070 | 114,000 | 1,018.47 |
| 1983-10-20 | 1,080 | 1,130 | 1,070 | 1,090 | 675,000 | 1,037.50 |
| 1983-10-19 | 1,040 | 1,080 | 1,030 | 1,080 | 393,000 | 1,027.98 |
| 1983-10-18 | 1,040 | 1,040 | 1,000 | 1,020 | 64,000 | 970.87 |
| 1983-10-17 | 1,030 | 1,040 | 1,000 | 1,040 | 80,000 | 989.91 |
| 1983-10-15 | 990 | 1,040 | 982 | 1,040 | 208,000 | 989.91 |
| 1983-10-14 | 974 | 980 | 972 | 980 | 96,000 | 932.80 |
| 1983-10-13 | 993 | 993 | 980 | 980 | 53,000 | 932.80 |
| 1983-10-12 | 999 | 1,000 | 980 | 995 | 90,000 | 947.08 |
| 1983-10-11 | 975 | 995 | 975 | 990 | 63,000 | 942.32 |
| 1983-10-07 | 964 | 973 | 955 | 973 | 50,000 | 926.14 |
| 1983-10-06 | 980 | 985 | 965 | 965 | 39,000 | 918.52 |
| 1983-10-05 | 950 | 974 | 950 | 974 | 49,000 | 927.09 |
| 1983-10-04 | 972 | 972 | 955 | 955 | 57,000 | 909 |
| 1983-10-03 | 1,000 | 1,010 | 972 | 972 | 60,000 | 925.19 |
| 1983-10-01 | 982 | 1,020 | 982 | 1,000 | 177,000 | 951.84 |
| 1983-09-30 | 960 | 970 | 946 | 970 | 90,000 | 923.28 |
| 1983-09-29 | 935 | 950 | 935 | 950 | 41,000 | 904.25 |
| 1983-09-28 | 925 | 935 | 925 | 935 | 52,000 | 889.97 |
| 1983-09-27 | 881 | 925 | 881 | 925 | 102,000 | 880.45 |
| 1983-09-26 | 890 | 890 | 865 | 870 | 66,000 | 828.10 |
| 1983-09-24 | 898 | 898 | 890 | 890 | 21,000 | 847.14 |
| 1983-09-22 | 899 | 900 | 896 | 900 | 16,000 | 856.65 |
| 1983-09-21 | 910 | 910 | 897 | 900 | 46,000 | 856.65 |
| 1983-09-20 | 900 | 910 | 892 | 900 | 102,000 | 856.65 |
| 1983-09-19 | 900 | 909 | 890 | 900 | 83,000 | 856.65 |
| 1983-09-17 | 910 | 916 | 900 | 900 | 23,000 | 856.65 |
| 1983-09-16 | 945 | 945 | 920 | 920 | 37,000 | 875.69 |
| 1983-09-14 | 936 | 945 | 935 | 936 | 98,000 | 890.92 |
| 1983-09-13 | 965 | 965 | 930 | 945 | 42,000 | 899.49 |
| 1983-09-12 | 975 | 980 | 960 | 960 | 27,000 | 913.76 |
| 1983-09-09 | 990 | 995 | 990 | 995 | 32,000 | 947.08 |
| 1983-09-08 | 1,010 | 1,020 | 1,010 | 1,010 | 55,000 | 961.36 |
| 1983-09-07 | 1,030 | 1,040 | 1,010 | 1,010 | 34,000 | 961.36 |
| 1983-09-06 | 1,030 | 1,070 | 1,030 | 1,040 | 141,000 | 989.91 |
| 1983-09-05 | 1,010 | 1,040 | 1,000 | 1,040 | 50,000 | 989.91 |
| 1983-09-03 | 1,030 | 1,040 | 1,010 | 1,010 | 32,000 | 961.36 |
| 1983-09-02 | 1,030 | 1,040 | 1,020 | 1,040 | 68,000 | 989.91 |
| 1983-09-01 | 1,060 | 1,070 | 1,030 | 1,030 | 110,000 | 980.39 |
| 1983-08-31 | 1,060 | 1,070 | 1,030 | 1,050 | 175,000 | 999.43 |
| 1983-08-30 | 1,100 | 1,100 | 1,040 | 1,050 | 124,000 | 999.43 |
| 1983-08-29 | 1,050 | 1,130 | 1,040 | 1,110 | 382,000 | 1,056.54 |
| 1983-08-27 | 1,010 | 1,060 | 1,010 | 1,060 | 98,000 | 1,008.95 |
| 1983-08-26 | 1,040 | 1,060 | 1,010 | 1,010 | 82,000 | 961.36 |
| 1983-08-25 | 1,070 | 1,090 | 1,040 | 1,040 | 167,000 | 989.91 |
| 1983-08-24 | 1,040 | 1,060 | 1,030 | 1,050 | 98,000 | 999.43 |
| 1983-08-23 | 1,050 | 1,110 | 1,030 | 1,060 | 638,000 | 1,008.95 |
| 1983-08-22 | 1,030 | 1,040 | 1,020 | 1,030 | 186,000 | 980.39 |
| 1983-08-20 | 1,000 | 1,030 | 990 | 995 | 117,000 | 947.08 |
| 1983-08-19 | 1,000 | 1,020 | 982 | 999 | 111,000 | 950.89 |
| 1983-08-18 | 1,020 | 1,050 | 999 | 1,000 | 373,000 | 951.84 |
| 1983-08-17 | 964 | 1,000 | 930 | 1,000 | 233,000 | 951.84 |
| 1983-08-16 | 960 | 973 | 950 | 973 | 64,000 | 926.14 |
| 1983-08-15 | 965 | 969 | 963 | 968 | 36,000 | 921.38 |
| 1983-08-12 | 962 | 968 | 942 | 968 | 81,000 | 921.38 |
| 1983-08-11 | 980 | 980 | 960 | 963 | 109,000 | 916.62 |
| 1983-08-10 | 961 | 994 | 961 | 973 | 256,000 | 926.14 |
| 1983-08-09 | 940 | 965 | 930 | 955 | 276,000 | 909 |
| 1983-08-08 | 968 | 968 | 949 | 950 | 58,000 | 904.25 |
| 1983-08-06 | 978 | 978 | 964 | 970 | 121,000 | 923.28 |
| 1983-08-05 | 990 | 1,010 | 956 | 970 | 945,000 | 923.28 |
| 1983-08-04 | 905 | 975 | 905 | 960 | 609,000 | 913.76 |
| 1983-08-03 | 899 | 909 | 880 | 903 | 113,000 | 859.51 |
| 1983-08-02 | 899 | 899 | 891 | 893 | 38,000 | 849.99 |
| 1983-08-01 | 905 | 905 | 892 | 892 | 39,000 | 849.04 |
| 1983-07-30 | 883 | 900 | 875 | 900 | 100,000 | 856.65 |
| 1983-07-29 | 875 | 879 | 870 | 879 | 59,000 | 836.67 |
| 1983-07-28 | 892 | 892 | 878 | 878 | 37,000 | 835.71 |
| 1983-07-27 | 875 | 880 | 870 | 878 | 77,000 | 835.71 |
| 1983-07-26 | 892 | 892 | 890 | 890 | 36,000 | 847.14 |
| 1983-07-25 | 895 | 895 | 892 | 892 | 47,000 | 849.04 |
| 1983-07-23 | 893 | 899 | 892 | 892 | 55,000 | 849.04 |
| 1983-07-22 | 900 | 900 | 891 | 893 | 23,000 | 849.99 |
| 1983-07-21 | 890 | 911 | 890 | 900 | 64,000 | 856.65 |
| 1983-07-20 | 893 | 900 | 890 | 890 | 47,000 | 847.14 |
| 1983-07-19 | 890 | 892 | 890 | 890 | 37,000 | 847.14 |
| 1983-07-18 | 905 | 905 | 891 | 901 | 23,000 | 857.61 |
| 1983-07-15 | 926 | 928 | 890 | 922 | 98,000 | 877.59 |
| 1983-07-14 | 938 | 939 | 925 | 926 | 29,000 | 881.40 |
| 1983-07-13 | 940 | 940 | 925 | 940 | 79,000 | 894.73 |
| 1983-07-12 | 939 | 945 | 922 | 945 | 66,000 | 899.49 |
| 1983-07-11 | 953 | 953 | 938 | 947 | 82,000 | 901.39 |
| 1983-07-09 | 955 | 955 | 931 | 943 | 162,000 | 897.58 |
| 1983-07-08 | 901 | 984 | 901 | 956 | 625,000 | 909.96 |
| 1983-07-07 | 919 | 920 | 905 | 905 | 122,000 | 861.41 |
| 1983-07-06 | 885 | 919 | 885 | 919 | 237,000 | 874.74 |
| 1983-07-05 | 885 | 895 | 880 | 880 | 122,000 | 837.62 |
| 1983-07-04 | 890 | 898 | 880 | 880 | 83,000 | 837.62 |
| 1983-07-02 | 905 | 905 | 880 | 880 | 57,000 | 837.62 |
| 1983-07-01 | 920 | 925 | 895 | 895 | 494,000 | 851.89 |
| 1983-06-30 | 890 | 900 | 885 | 890 | 448,000 | 847.14 |
| 1983-06-29 | 873 | 891 | 860 | 880 | 378,000 | 837.62 |
| 1983-06-28 | 860 | 873 | 845 | 873 | 434,000 | 830.95 |
| 1983-06-27 | 840 | 850 | 835 | 850 | 82,000 | 809.06 |
| 1983-06-25 | 848 | 848 | 830 | 840 | 86,000 | 799.54 |
| 1983-06-24 | 832 | 840 | 822 | 840 | 73,000 | 799.54 |
| 1983-06-23 | 815 | 842 | 813 | 830 | 120,000 | 790.03 |
| 1983-06-22 | 815 | 820 | 811 | 815 | 30,000 | 775.75 |
| 1983-06-21 | 819 | 829 | 811 | 815 | 28,000 | 775.75 |
| 1983-06-20 | 838 | 838 | 822 | 829 | 42,000 | 789.07 |
| 1983-06-17 | 821 | 849 | 815 | 835 | 195,000 | 794.78 |
| 1983-06-16 | 820 | 825 | 809 | 815 | 191,000 | 775.75 |
| 1983-06-15 | 820 | 838 | 819 | 820 | 118,000 | 780.51 |
| 1983-06-14 | 848 | 855 | 830 | 839 | 193,000 | 798.59 |
| 1983-06-13 | 830 | 860 | 826 | 838 | 511,000 | 797.64 |
| 1983-06-11 | 800 | 835 | 800 | 830 | 434,000 | 790.03 |
| 1983-06-10 | 776 | 790 | 775 | 790 | 58,000 | 751.95 |
| 1983-06-09 | 790 | 790 | 779 | 779 | 44,000 | 741.48 |
| 1983-06-08 | 773 | 794 | 770 | 790 | 81,000 | 751.95 |
| 1983-06-07 | 780 | 783 | 773 | 773 | 65,000 | 735.77 |
| 1983-06-06 | 800 | 800 | 790 | 793 | 97,000 | 754.81 |
| 1983-06-04 | 805 | 805 | 795 | 795 | 86,000 | 756.71 |
| 1983-06-03 | 798 | 803 | 785 | 803 | 221,000 | 764.33 |
| 1983-06-02 | 806 | 812 | 798 | 800 | 371,000 | 761.47 |
| 1983-06-01 | 764 | 828 | 755 | 816 | 1,203,000 | 776.70 |
| 1983-05-31 | 758 | 767 | 740 | 754 | 381,000 | 717.69 |
| 1983-05-30 | 730 | 748 | 728 | 748 | 156,000 | 711.97 |
| 1983-05-28 | 714 | 730 | 714 | 725 | 77,000 | 690.08 |
| 1983-05-27 | 719 | 719 | 713 | 714 | 16,000 | 679.61 |
| 1983-05-26 | 713 | 718 | 713 | 718 | 20,000 | 683.42 |
| 1983-05-25 | 711 | 712 | 711 | 711 | 43,000 | 676.76 |
| 1983-05-24 | 728 | 729 | 715 | 715 | 21,000 | 680.56 |
| 1983-05-23 | 711 | 730 | 711 | 729 | 34,000 | 693.89 |
| 1983-05-20 | 716 | 720 | 716 | 717 | 28,000 | 682.47 |
| 1983-05-19 | 735 | 740 | 721 | 731 | 135,000 | 695.79 |
| 1983-05-18 | 710 | 735 | 710 | 733 | 86,000 | 697.70 |
| 1983-05-17 | 722 | 730 | 710 | 710 | 46,000 | 675.80 |
| 1983-05-16 | 733 | 733 | 730 | 732 | 35,000 | 696.75 |
| 1983-05-14 | 735 | 735 | 732 | 735 | 69,000 | 699.60 |
| 1983-05-13 | 732 | 740 | 716 | 737 | 90,000 | 701.50 |
| 1983-05-12 | 725 | 735 | 723 | 735 | 64,000 | 699.60 |
| 1983-05-11 | 715 | 730 | 715 | 715 | 30,000 | 680.56 |
| 1983-05-10 | 726 | 726 | 710 | 715 | 7,000 | 680.56 |
| 1983-05-09 | 735 | 735 | 725 | 730 | 51,000 | 694.84 |
| 1983-05-07 | 740 | 740 | 730 | 735 | 55,000 | 699.60 |
| 1983-05-06 | 712 | 743 | 712 | 730 | 272,000 | 694.84 |
| 1983-05-04 | 686 | 717 | 686 | 702 | 85,000 | 668.19 |
| 1983-05-02 | 691 | 691 | 680 | 681 | 45,000 | 648.20 |
| 1983-04-30 | 700 | 700 | 695 | 695 | 38,000 | 661.53 |
| 1983-04-28 | 706 | 710 | 706 | 710 | 30,000 | 675.80 |
| 1983-04-27 | 705 | 710 | 703 | 703 | 54,000 | 669.14 |
| 1983-04-26 | 692 | 715 | 692 | 715 | 81,000 | 680.56 |
| 1983-04-25 | 690 | 701 | 690 | 701 | 31,000 | 667.24 |
| 1983-04-23 | 710 | 710 | 695 | 695 | 25,000 | 661.53 |
| 1983-04-22 | 685 | 715 | 685 | 715 | 45,000 | 680.56 |
| 1983-04-21 | 690 | 690 | 690 | 690 | 21,000 | 656.77 |
| 1983-04-20 | 693 | 693 | 690 | 690 | 66,000 | 656.77 |
| 1983-04-19 | 690 | 690 | 690 | 690 | 22,000 | 656.77 |
| 1983-04-18 | 695 | 695 | 685 | 690 | 28,000 | 656.77 |
| 1983-04-15 | 692 | 700 | 685 | 695 | 181,000 | 661.53 |
| 1983-04-14 | 715 | 715 | 690 | 700 | 47,000 | 666.29 |
| 1983-04-13 | 711 | 720 | 711 | 720 | 45,000 | 685.32 |
| 1983-04-12 | 726 | 726 | 716 | 716 | 59,000 | 681.52 |
| 1983-04-11 | 710 | 720 | 708 | 720 | 18,000 | 685.32 |
| 1983-04-09 | 726 | 726 | 725 | 725 | 37,000 | 690.08 |
| 1983-04-08 | 723 | 729 | 723 | 729 | 27,000 | 693.89 |
| 1983-04-07 | 730 | 730 | 725 | 725 | 40,000 | 690.08 |
| 1983-04-06 | 730 | 730 | 722 | 730 | 34,000 | 694.84 |
| 1983-04-05 | 730 | 732 | 720 | 725 | 66,000 | 690.08 |
| 1983-04-04 | 740 | 750 | 732 | 732 | 136,000 | 696.75 |
| 1983-04-02 | 750 | 760 | 746 | 750 | 300,000 | 713.88 |
| 1983-04-01 | 741 | 745 | 731 | 740 | 459,000 | 704.36 |
| 1983-03-31 | 720 | 722 | 715 | 716 | 133,000 | 681.52 |
| 1983-03-30 | 721 | 728 | 710 | 722 | 298,000 | 687.23 |
| 1983-03-29 | 685 | 685 | 685 | 685 | 10,000 | 652.01 |
| 1983-03-28 | 675 | 690 | 675 | 685 | 28,000 | 652.01 |
| 1983-03-26 | 669 | 675 | 666 | 670 | 25,000 | 637.73 |
| 1983-03-25 | 674 | 674 | 665 | 670 | 122,000 | 637.73 |
| 1983-03-24 | 670 | 674 | 670 | 671 | 53,000 | 638.68 |
| 1983-03-23 | 665 | 665 | 665 | 665 | 11,000 | 632.97 |
| 1983-03-22 | 670 | 671 | 660 | 660 | 41,000 | 628.21 |
| 1983-03-18 | 670 | 670 | 670 | 670 | 35,000 | 637.73 |
| 1983-03-17 | 670 | 670 | 668 | 668 | 8,000 | 635.83 |
| 1983-03-16 | 665 | 665 | 665 | 665 | 16,000 | 632.97 |
| 1983-03-15 | 666 | 666 | 665 | 666 | 8,000 | 633.92 |
| 1983-03-14 | 665 | 665 | 665 | 665 | 19,000 | 632.97 |
| 1983-03-12 | 665 | 665 | 665 | 665 | 15,000 | 632.97 |
| 1983-03-11 | 665 | 665 | 660 | 660 | 30,000 | 628.21 |
| 1983-03-10 | 670 | 670 | 665 | 665 | 13,000 | 632.97 |
| 1983-03-09 | 665 | 666 | 665 | 665 | 21,000 | 632.97 |
| 1983-03-08 | 660 | 665 | 659 | 660 | 35,000 | 628.21 |
| 1983-03-05 | 674 | 680 | 674 | 680 | 5,000 | 647.25 |
| 1983-03-04 | 674 | 679 | 672 | 675 | 21,000 | 642.49 |
| 1983-03-03 | 679 | 685 | 679 | 679 | 13,000 | 646.30 |
| 1983-03-02 | 660 | 685 | 660 | 685 | 51,000 | 652.01 |
| 1983-03-01 | 660 | 665 | 660 | 665 | 25,000 | 632.97 |
| 1983-02-28 | 655 | 656 | 655 | 655 | 17,000 | 623.45 |
| 1983-02-26 | 660 | 660 | 660 | 660 | 17,000 | 628.21 |
| 1983-02-24 | 659 | 660 | 645 | 655 | 44,000 | 623.45 |
| 1983-02-23 | 669 | 669 | 655 | 655 | 13,000 | 623.45 |
| 1983-02-22 | 677 | 677 | 675 | 675 | 8,000 | 642.49 |
| 1983-02-21 | 680 | 680 | 678 | 679 | 40,000 | 646.30 |
| 1983-02-18 | 690 | 690 | 680 | 688 | 73,000 | 654.86 |
| 1983-02-17 | 690 | 698 | 685 | 685 | 111,000 | 652.01 |
| 1983-02-16 | 685 | 690 | 680 | 685 | 91,000 | 652.01 |
| 1983-02-15 | 681 | 685 | 680 | 680 | 58,000 | 647.25 |
| 1983-02-14 | 660 | 680 | 660 | 675 | 66,000 | 642.49 |
| 1983-02-12 | 660 | 665 | 660 | 665 | 63,000 | 632.97 |
| 1983-02-10 | 656 | 660 | 655 | 655 | 80,000 | 623.45 |
| 1983-02-09 | 665 | 665 | 655 | 655 | 45,000 | 623.45 |
| 1983-02-08 | 665 | 670 | 664 | 665 | 95,000 | 632.97 |
| 1983-02-07 | 669 | 670 | 665 | 665 | 7,000 | 632.97 |
| 1983-02-05 | 665 | 670 | 663 | 670 | 81,000 | 637.73 |
| 1983-02-04 | 676 | 676 | 660 | 660 | 47,000 | 628.21 |
| 1983-02-03 | 685 | 685 | 676 | 680 | 303,000 | 647.25 |
| 1983-02-02 | 680 | 688 | 680 | 685 | 56,000 | 652.01 |
| 1983-02-01 | 688 | 688 | 676 | 680 | 110,000 | 647.25 |
| 1983-01-31 | 685 | 686 | 681 | 685 | 49,000 | 652.01 |
| 1983-01-29 | 703 | 704 | 690 | 700 | 497,000 | 666.29 |
| 1983-01-28 | 689 | 704 | 686 | 699 | 420,000 | 665.33 |
| 1983-01-27 | 690 | 694 | 680 | 689 | 284,000 | 655.82 |
| 1983-01-26 | 681 | 690 | 681 | 685 | 174,000 | 652.01 |
| 1983-01-25 | 682 | 687 | 679 | 680 | 98,000 | 647.25 |
| 1983-01-24 | 679 | 692 | 678 | 692 | 224,000 | 658.67 |
| 1983-01-22 | 689 | 689 | 678 | 680 | 122,000 | 647.25 |
| 1983-01-21 | 686 | 690 | 681 | 690 | 296,000 | 656.77 |
| 1983-01-20 | 671 | 692 | 671 | 680 | 511,000 | 647.25 |
| 1983-01-19 | 671 | 675 | 668 | 671 | 264,000 | 638.68 |
| 1983-01-18 | 674 | 674 | 663 | 666 | 275,000 | 633.92 |
| 1983-01-17 | 674 | 676 | 669 | 670 | 305,000 | 637.73 |
| 1983-01-14 | 663 | 665 | 656 | 665 | 213,000 | 632.97 |
| 1983-01-13 | 663 | 663 | 655 | 655 | 134,000 | 623.45 |
| 1983-01-12 | 653 | 673 | 653 | 658 | 431,000 | 626.31 |
| 1983-01-11 | 652 | 655 | 650 | 650 | 182,000 | 618.69 |
| 1983-01-10 | 646 | 660 | 646 | 646 | 164,000 | 614.89 |
| 1983-01-08 | 645 | 646 | 644 | 645 | 135,000 | 613.94 |
| 1983-01-07 | 640 | 640 | 635 | 635 | 34,000 | 604.42 |
| 1983-01-06 | 625 | 630 | 625 | 630 | 75,000 | 599.66 |
| 1983-01-05 | 621 | 621 | 620 | 620 | 13,000 | 590.14 |
| 1983-01-04 | 621 | 621 | 621 | 621 | 5,000 | 591.09 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
