2212 山崎製パン(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 | 744 | 744 | 744 | 744 | 8,000 | 614.88 |
| 1983-12-27 | 746 | 750 | 740 | 744 | 54,000 | 614.88 |
| 1983-12-26 | 710 | 726 | 710 | 726 | 45,000 | 600 |
| 1983-12-24 | 735 | 748 | 732 | 732 | 114,000 | 604.96 |
| 1983-12-23 | 749 | 750 | 741 | 749 | 139,000 | 619.01 |
| 1983-12-22 | 750 | 750 | 739 | 739 | 103,000 | 610.74 |
| 1983-12-21 | 756 | 756 | 741 | 750 | 142,000 | 619.84 |
| 1983-12-20 | 740 | 740 | 730 | 736 | 173,000 | 608.26 |
| 1983-12-19 | 722 | 732 | 711 | 732 | 153,000 | 604.96 |
| 1983-12-17 | 750 | 760 | 730 | 742 | 303,000 | 613.22 |
| 1983-12-16 | 700 | 765 | 700 | 745 | 443,000 | 615.70 |
| 1983-12-15 | 717 | 720 | 700 | 700 | 86,000 | 578.51 |
| 1983-12-14 | 670 | 720 | 665 | 720 | 199,000 | 595.04 |
| 1983-12-13 | 679 | 680 | 660 | 660 | 161,000 | 545.46 |
| 1983-12-12 | 690 | 690 | 675 | 676 | 93,000 | 558.68 |
| 1983-12-09 | 700 | 708 | 690 | 700 | 163,000 | 578.51 |
| 1983-12-08 | 714 | 715 | 706 | 708 | 187,000 | 585.12 |
| 1983-12-07 | 714 | 715 | 710 | 714 | 88,000 | 590.08 |
| 1983-12-06 | 716 | 720 | 714 | 714 | 158,000 | 590.08 |
| 1983-12-05 | 710 | 715 | 710 | 715 | 131,000 | 590.91 |
| 1983-12-03 | 711 | 715 | 710 | 710 | 41,000 | 586.78 |
| 1983-12-02 | 715 | 720 | 713 | 718 | 143,000 | 593.39 |
| 1983-12-01 | 720 | 720 | 711 | 715 | 239,000 | 590.91 |
| 1983-11-30 | 716 | 717 | 707 | 717 | 142,000 | 592.56 |
| 1983-11-29 | 710 | 720 | 706 | 706 | 246,000 | 583.47 |
| 1983-11-28 | 730 | 730 | 705 | 707 | 353,000 | 584.30 |
| 1983-11-26 | 732 | 732 | 731 | 732 | 61,000 | 604.96 |
| 1983-11-25 | 740 | 740 | 725 | 731 | 98,000 | 604.13 |
| 1983-11-24 | 751 | 751 | 730 | 730 | 134,000 | 603.31 |
| 1983-11-22 | 766 | 767 | 743 | 745 | 212,000 | 615.70 |
| 1983-11-21 | 773 | 781 | 765 | 766 | 77,000 | 633.06 |
| 1983-11-19 | 776 | 776 | 766 | 770 | 49,000 | 636.36 |
| 1983-11-18 | 768 | 780 | 766 | 766 | 132,000 | 633.06 |
| 1983-11-17 | 778 | 781 | 765 | 775 | 414,000 | 640.50 |
| 1983-11-16 | 766 | 801 | 766 | 788 | 232,000 | 651.24 |
| 1983-11-15 | 765 | 770 | 765 | 765 | 362,000 | 632.23 |
| 1983-11-14 | 770 | 775 | 761 | 765 | 75,000 | 632.23 |
| 1983-11-11 | 766 | 770 | 765 | 766 | 116,000 | 633.06 |
| 1983-11-10 | 767 | 777 | 760 | 765 | 184,000 | 632.23 |
| 1983-11-09 | 800 | 800 | 777 | 777 | 99,000 | 642.15 |
| 1983-11-08 | 790 | 809 | 790 | 798 | 98,000 | 659.50 |
| 1983-11-07 | 800 | 800 | 786 | 800 | 75,000 | 661.16 |
| 1983-11-05 | 803 | 810 | 800 | 800 | 131,000 | 661.16 |
| 1983-11-04 | 814 | 814 | 801 | 813 | 164,000 | 671.90 |
| 1983-11-02 | 819 | 825 | 800 | 819 | 621,000 | 676.86 |
| 1983-11-01 | 799 | 807 | 786 | 807 | 305,000 | 666.94 |
| 1983-10-31 | 781 | 800 | 778 | 780 | 94,000 | 644.63 |
| 1983-10-29 | 785 | 786 | 775 | 780 | 131,000 | 644.63 |
| 1983-10-28 | 810 | 814 | 782 | 786 | 345,000 | 649.59 |
| 1983-10-27 | 815 | 815 | 791 | 800 | 744,000 | 661.16 |
| 1983-10-26 | 770 | 805 | 770 | 805 | 468,000 | 665.29 |
| 1983-10-25 | 770 | 780 | 757 | 760 | 175,000 | 628.10 |
| 1983-10-24 | 762 | 768 | 753 | 760 | 96,000 | 628.10 |
| 1983-10-22 | 762 | 769 | 757 | 769 | 92,000 | 635.54 |
| 1983-10-21 | 763 | 774 | 752 | 752 | 185,000 | 621.49 |
| 1983-10-20 | 750 | 770 | 750 | 768 | 85,000 | 634.71 |
| 1983-10-19 | 761 | 774 | 761 | 761 | 91,000 | 628.93 |
| 1983-10-18 | 760 | 776 | 760 | 765 | 212,000 | 632.23 |
| 1983-10-17 | 760 | 762 | 750 | 753 | 143,000 | 622.31 |
| 1983-10-15 | 732 | 749 | 732 | 740 | 211,000 | 611.57 |
| 1983-10-14 | 770 | 777 | 750 | 753 | 566,000 | 622.31 |
| 1983-10-13 | 801 | 815 | 770 | 781 | 299,000 | 645.46 |
| 1983-10-12 | 801 | 810 | 801 | 809 | 230,000 | 668.60 |
| 1983-10-11 | 819 | 820 | 803 | 811 | 155,000 | 670.25 |
| 1983-10-07 | 829 | 838 | 805 | 819 | 463,000 | 676.86 |
| 1983-10-06 | 835 | 860 | 830 | 831 | 3,209,999 | 686.78 |
| 1983-10-05 | 810 | 839 | 803 | 834 | 2,683,999 | 689.26 |
| 1983-10-04 | 849 | 849 | 820 | 820 | 678,000 | 677.69 |
| 1983-10-03 | 865 | 865 | 845 | 845 | 856,000 | 698.35 |
| 1983-10-01 | 855 | 868 | 851 | 868 | 1,565,000 | 717.36 |
| 1983-09-30 | 835 | 865 | 831 | 851 | 2,625,999 | 703.31 |
| 1983-09-29 | 838 | 870 | 830 | 835 | 5,445,999 | 690.08 |
| 1983-09-28 | 793 | 840 | 793 | 840 | 5,198,999 | 694.22 |
| 1983-09-27 | 770 | 771 | 750 | 771 | 615,000 | 637.19 |
| 1983-09-26 | 759 | 794 | 750 | 770 | 1,370,000 | 636.36 |
| 1983-09-24 | 745 | 759 | 738 | 759 | 983,000 | 627.27 |
| 1983-09-22 | 698 | 730 | 680 | 725 | 786,000 | 599.17 |
| 1983-09-21 | 699 | 700 | 685 | 685 | 162,000 | 566.12 |
| 1983-09-20 | 694 | 700 | 690 | 700 | 736,000 | 578.51 |
| 1983-09-19 | 705 | 718 | 692 | 692 | 665,000 | 571.90 |
| 1983-09-17 | 693 | 720 | 693 | 710 | 403,000 | 586.78 |
| 1983-09-16 | 740 | 749 | 685 | 685 | 361,000 | 566.12 |
| 1983-09-14 | 750 | 751 | 740 | 750 | 730,000 | 619.84 |
| 1983-09-13 | 748 | 764 | 737 | 754 | 1,123,000 | 623.14 |
| 1983-09-12 | 754 | 754 | 730 | 745 | 615,000 | 615.70 |
| 1983-09-09 | 750 | 770 | 730 | 754 | 1,694,000 | 623.14 |
| 1983-09-08 | 788 | 809 | 748 | 759 | 2,308,000 | 627.27 |
| 1983-09-07 | 699 | 789 | 685 | 768 | 5,633,999 | 634.71 |
| 1983-09-06 | 690 | 708 | 676 | 689 | 1,841,000 | 569.42 |
| 1983-09-05 | 650 | 684 | 650 | 684 | 1,751,000 | 565.29 |
| 1983-09-03 | 654 | 660 | 649 | 649 | 265,000 | 536.36 |
| 1983-09-02 | 661 | 663 | 653 | 656 | 1,063,000 | 542.15 |
| 1983-09-01 | 650 | 664 | 641 | 660 | 1,733,000 | 545.46 |
| 1983-08-31 | 660 | 675 | 635 | 652 | 3,013,999 | 538.84 |
| 1983-08-30 | 607 | 647 | 605 | 630 | 2,436,000 | 520.66 |
| 1983-08-29 | 575 | 599 | 575 | 597 | 760,000 | 493.39 |
| 1983-08-27 | 560 | 584 | 560 | 580 | 749,000 | 479.34 |
| 1983-08-26 | 547 | 570 | 546 | 560 | 329,000 | 462.81 |
| 1983-08-25 | 545 | 548 | 545 | 545 | 350,000 | 450.41 |
| 1983-08-24 | 545 | 547 | 545 | 545 | 84,000 | 450.41 |
| 1983-08-23 | 534 | 548 | 534 | 545 | 167,000 | 450.41 |
| 1983-08-22 | 538 | 538 | 535 | 535 | 55,000 | 442.15 |
| 1983-08-20 | 546 | 547 | 538 | 540 | 65,000 | 446.28 |
| 1983-08-19 | 548 | 548 | 538 | 547 | 22,000 | 452.07 |
| 1983-08-18 | 545 | 548 | 545 | 548 | 431,000 | 452.89 |
| 1983-08-17 | 549 | 550 | 547 | 547 | 44,000 | 452.07 |
| 1983-08-16 | 550 | 550 | 547 | 547 | 50,000 | 452.07 |
| 1983-08-15 | 550 | 550 | 547 | 547 | 142,000 | 452.07 |
| 1983-08-12 | 549 | 549 | 545 | 546 | 33,000 | 451.24 |
| 1983-08-11 | 542 | 545 | 540 | 543 | 412,000 | 448.76 |
| 1983-08-10 | 540 | 545 | 540 | 540 | 89,000 | 446.28 |
| 1983-08-09 | 535 | 540 | 535 | 540 | 81,000 | 446.28 |
| 1983-08-08 | 535 | 535 | 535 | 535 | 4,000 | 442.15 |
| 1983-08-06 | 540 | 540 | 540 | 540 | 31,000 | 446.28 |
| 1983-08-05 | 542 | 542 | 540 | 542 | 41,000 | 447.93 |
| 1983-08-04 | 542 | 544 | 542 | 542 | 43,000 | 447.93 |
| 1983-08-03 | 542 | 548 | 542 | 545 | 45,000 | 450.41 |
| 1983-08-02 | 540 | 541 | 540 | 540 | 39,000 | 446.28 |
| 1983-08-01 | 543 | 543 | 542 | 542 | 10,000 | 447.93 |
| 1983-07-30 | 543 | 550 | 542 | 542 | 34,000 | 447.93 |
| 1983-07-29 | 542 | 542 | 542 | 542 | 20,000 | 447.93 |
| 1983-07-28 | 542 | 542 | 540 | 540 | 34,000 | 446.28 |
| 1983-07-27 | 540 | 544 | 538 | 542 | 104,000 | 447.93 |
| 1983-07-26 | 538 | 540 | 537 | 540 | 144,000 | 446.28 |
| 1983-07-25 | 538 | 538 | 535 | 535 | 90,000 | 442.15 |
| 1983-07-23 | 540 | 540 | 538 | 538 | 7,000 | 444.63 |
| 1983-07-22 | 538 | 539 | 535 | 535 | 185,000 | 442.15 |
| 1983-07-21 | 534 | 539 | 534 | 538 | 72,000 | 444.63 |
| 1983-07-20 | 535 | 535 | 531 | 535 | 44,000 | 442.15 |
| 1983-07-19 | 533 | 535 | 531 | 535 | 45,000 | 442.15 |
| 1983-07-18 | 530 | 536 | 530 | 533 | 18,000 | 440.50 |
| 1983-07-15 | 532 | 534 | 532 | 532 | 12,000 | 439.67 |
| 1983-07-14 | 542 | 542 | 542 | 542 | 17,000 | 447.93 |
| 1983-07-13 | 542 | 542 | 542 | 542 | 9,000 | 447.93 |
| 1983-07-12 | 551 | 554 | 542 | 554 | 12,000 | 457.85 |
| 1983-07-11 | 559 | 559 | 550 | 550 | 22,000 | 454.55 |
| 1983-07-09 | 555 | 564 | 555 | 555 | 128,000 | 458.68 |
| 1983-07-08 | 550 | 558 | 550 | 558 | 50,000 | 461.16 |
| 1983-07-07 | 560 | 565 | 555 | 560 | 121,000 | 462.81 |
| 1983-07-06 | 550 | 560 | 550 | 560 | 202,000 | 462.81 |
| 1983-07-05 | 565 | 565 | 550 | 555 | 80,000 | 458.68 |
| 1983-07-04 | 573 | 573 | 563 | 565 | 253,000 | 466.94 |
| 1983-07-02 | 555 | 565 | 554 | 563 | 320,000 | 465.29 |
| 1983-07-01 | 540 | 547 | 540 | 547 | 201,000 | 452.07 |
| 1983-06-30 | 540 | 540 | 535 | 540 | 142,000 | 446.28 |
| 1983-06-29 | 535 | 535 | 535 | 535 | 18,000 | 442.15 |
| 1983-06-28 | 535 | 540 | 535 | 535 | 44,000 | 442.15 |
| 1983-06-27 | 535 | 535 | 534 | 535 | 10,000 | 442.15 |
| 1983-06-25 | 543 | 543 | 535 | 535 | 28,000 | 442.15 |
| 1983-06-24 | 531 | 535 | 531 | 535 | 86,000 | 442.15 |
| 1983-06-23 | 535 | 539 | 533 | 539 | 76,000 | 445.46 |
| 1983-06-22 | 533 | 535 | 530 | 535 | 59,000 | 442.15 |
| 1983-06-21 | 535 | 535 | 533 | 533 | 22,000 | 440.50 |
| 1983-06-20 | 539 | 539 | 530 | 530 | 50,000 | 438.02 |
| 1983-06-17 | 537 | 548 | 536 | 540 | 92,000 | 446.28 |
| 1983-06-16 | 527 | 535 | 527 | 535 | 423,000 | 442.15 |
| 1983-06-15 | 520 | 530 | 520 | 528 | 367,000 | 436.36 |
| 1983-06-14 | 519 | 520 | 519 | 520 | 28,000 | 429.75 |
| 1983-06-13 | 525 | 525 | 518 | 518 | 91,000 | 428.10 |
| 1983-06-11 | 522 | 522 | 522 | 522 | 30,000 | 431.41 |
| 1983-06-10 | 520 | 522 | 520 | 522 | 36,000 | 431.41 |
| 1983-06-09 | 520 | 521 | 517 | 520 | 45,000 | 429.75 |
| 1983-06-08 | 525 | 527 | 522 | 523 | 78,000 | 432.23 |
| 1983-06-07 | 527 | 527 | 525 | 525 | 73,000 | 433.88 |
| 1983-06-06 | 528 | 528 | 527 | 527 | 58,000 | 435.54 |
| 1983-06-04 | 530 | 530 | 528 | 528 | 29,000 | 436.36 |
| 1983-06-03 | 534 | 536 | 530 | 530 | 176,000 | 438.02 |
| 1983-06-02 | 541 | 545 | 529 | 531 | 247,000 | 438.84 |
| 1983-06-01 | 536 | 540 | 535 | 540 | 165,000 | 446.28 |
| 1983-05-31 | 544 | 544 | 531 | 531 | 109,000 | 438.84 |
| 1983-05-30 | 536 | 545 | 536 | 544 | 105,000 | 449.59 |
| 1983-05-28 | 535 | 537 | 535 | 537 | 43,000 | 443.80 |
| 1983-05-27 | 545 | 546 | 533 | 533 | 52,000 | 440.50 |
| 1983-05-26 | 540 | 540 | 527 | 527 | 102,000 | 435.54 |
| 1983-05-25 | 559 | 559 | 537 | 537 | 113,000 | 443.80 |
| 1983-05-24 | 547 | 552 | 543 | 552 | 120,000 | 456.20 |
| 1983-05-23 | 553 | 553 | 547 | 547 | 150,000 | 452.07 |
| 1983-05-20 | 559 | 562 | 551 | 553 | 391,000 | 457.03 |
| 1983-05-19 | 540 | 560 | 540 | 559 | 365,000 | 461.98 |
| 1983-05-18 | 540 | 540 | 535 | 540 | 83,000 | 446.28 |
| 1983-05-17 | 527 | 545 | 527 | 545 | 31,000 | 450.41 |
| 1983-05-16 | 530 | 530 | 527 | 530 | 15,000 | 438.02 |
| 1983-05-14 | 526 | 529 | 526 | 527 | 19,000 | 435.54 |
| 1983-05-13 | 534 | 535 | 525 | 525 | 19,000 | 433.88 |
| 1983-05-12 | 525 | 540 | 525 | 535 | 37,000 | 442.15 |
| 1983-05-11 | 526 | 526 | 521 | 525 | 76,000 | 433.88 |
| 1983-05-10 | 528 | 530 | 526 | 526 | 29,000 | 434.71 |
| 1983-05-09 | 530 | 535 | 528 | 528 | 78,000 | 436.36 |
| 1983-05-07 | 530 | 531 | 528 | 530 | 53,000 | 438.02 |
| 1983-05-06 | 535 | 535 | 530 | 530 | 26,000 | 438.02 |
| 1983-05-04 | 538 | 538 | 530 | 535 | 51,000 | 442.15 |
| 1983-05-02 | 540 | 541 | 539 | 539 | 43,000 | 445.46 |
| 1983-04-30 | 541 | 545 | 540 | 541 | 48,000 | 447.11 |
| 1983-04-28 | 550 | 550 | 545 | 545 | 24,000 | 450.41 |
| 1983-04-27 | 545 | 550 | 545 | 550 | 17,000 | 454.55 |
| 1983-04-26 | 555 | 555 | 540 | 540 | 88,000 | 446.28 |
| 1983-04-25 | 555 | 555 | 545 | 555 | 159,000 | 458.68 |
| 1983-04-23 | 540 | 549 | 540 | 545 | 79,000 | 450.41 |
| 1983-04-22 | 547 | 550 | 547 | 550 | 78,000 | 454.55 |
| 1983-04-21 | 543 | 548 | 541 | 541 | 26,000 | 447.11 |
| 1983-04-20 | 541 | 549 | 541 | 549 | 52,000 | 453.72 |
| 1983-04-19 | 541 | 541 | 540 | 541 | 83,000 | 447.11 |
| 1983-04-18 | 540 | 541 | 539 | 539 | 14,000 | 445.46 |
| 1983-04-15 | 545 | 545 | 541 | 541 | 202,000 | 447.11 |
| 1983-04-14 | 540 | 545 | 539 | 545 | 78,000 | 450.41 |
| 1983-04-13 | 539 | 542 | 538 | 539 | 93,000 | 445.46 |
| 1983-04-12 | 533 | 538 | 533 | 538 | 51,000 | 444.63 |
| 1983-04-11 | 535 | 535 | 533 | 533 | 59,000 | 440.50 |
| 1983-04-09 | 530 | 533 | 530 | 533 | 49,000 | 440.50 |
| 1983-04-08 | 527 | 527 | 527 | 527 | 32,000 | 435.54 |
| 1983-04-07 | 538 | 538 | 527 | 527 | 59,000 | 435.54 |
| 1983-04-06 | 539 | 539 | 535 | 538 | 63,000 | 444.63 |
| 1983-04-05 | 539 | 539 | 535 | 535 | 22,000 | 442.15 |
| 1983-04-04 | 542 | 542 | 537 | 539 | 94,000 | 445.46 |
| 1983-04-02 | 541 | 541 | 540 | 540 | 19,000 | 446.28 |
| 1983-04-01 | 536 | 540 | 536 | 540 | 26,000 | 446.28 |
| 1983-03-31 | 538 | 540 | 538 | 540 | 26,000 | 446.28 |
| 1983-03-30 | 544 | 544 | 538 | 538 | 20,000 | 444.63 |
| 1983-03-29 | 540 | 545 | 535 | 545 | 36,000 | 450.41 |
| 1983-03-28 | 544 | 545 | 544 | 545 | 20,000 | 450.41 |
| 1983-03-26 | 543 | 545 | 543 | 544 | 12,000 | 449.59 |
| 1983-03-25 | 537 | 543 | 537 | 543 | 61,000 | 448.76 |
| 1983-03-24 | 530 | 536 | 527 | 536 | 56,000 | 442.98 |
| 1983-03-23 | 525 | 529 | 525 | 525 | 115,000 | 433.88 |
| 1983-03-22 | 529 | 529 | 520 | 521 | 31,000 | 430.58 |
| 1983-03-18 | 521 | 524 | 520 | 523 | 31,000 | 432.23 |
| 1983-03-17 | 520 | 530 | 520 | 522 | 167,000 | 431.41 |
| 1983-03-16 | 525 | 529 | 525 | 529 | 25,000 | 437.19 |
| 1983-03-15 | 525 | 526 | 525 | 525 | 22,000 | 433.88 |
| 1983-03-14 | 525 | 525 | 520 | 525 | 18,000 | 433.88 |
| 1983-03-11 | 520 | 525 | 520 | 521 | 19,000 | 430.58 |
| 1983-03-10 | 513 | 525 | 513 | 525 | 38,000 | 433.88 |
| 1983-03-09 | 515 | 520 | 512 | 513 | 962,000 | 423.97 |
| 1983-03-08 | 520 | 520 | 515 | 515 | 822,000 | 425.62 |
| 1983-03-07 | 520 | 525 | 520 | 520 | 43,000 | 429.75 |
| 1983-03-05 | 524 | 524 | 520 | 521 | 12,000 | 430.58 |
| 1983-03-04 | 525 | 525 | 525 | 525 | 3,000 | 433.88 |
| 1983-03-03 | 527 | 531 | 520 | 530 | 30,000 | 438.02 |
| 1983-03-02 | 528 | 528 | 520 | 520 | 69,000 | 429.75 |
| 1983-03-01 | 530 | 535 | 526 | 528 | 133,000 | 436.36 |
| 1983-02-28 | 526 | 530 | 526 | 530 | 11,000 | 438.02 |
| 1983-02-26 | 526 | 530 | 526 | 530 | 19,000 | 438.02 |
| 1983-02-25 | 521 | 524 | 519 | 524 | 47,000 | 433.06 |
| 1983-02-24 | 525 | 526 | 522 | 522 | 49,000 | 431.41 |
| 1983-02-23 | 517 | 520 | 517 | 519 | 11,000 | 428.93 |
| 1983-02-22 | 517 | 518 | 517 | 517 | 28,000 | 427.27 |
| 1983-02-21 | 526 | 526 | 521 | 521 | 6,000 | 430.58 |
| 1983-02-18 | 530 | 535 | 521 | 521 | 10,000 | 430.58 |
| 1983-02-17 | 526 | 535 | 525 | 535 | 7,000 | 442.15 |
| 1983-02-16 | 519 | 525 | 517 | 524 | 143,000 | 433.06 |
| 1983-02-15 | 519 | 519 | 517 | 517 | 26,000 | 427.27 |
| 1983-02-14 | 520 | 521 | 520 | 521 | 9,000 | 430.58 |
| 1983-02-12 | 517 | 518 | 517 | 517 | 32,000 | 427.27 |
| 1983-02-10 | 523 | 525 | 515 | 515 | 41,000 | 425.62 |
| 1983-02-09 | 523 | 523 | 523 | 523 | 35,000 | 432.23 |
| 1983-02-08 | 522 | 525 | 522 | 523 | 135,000 | 432.23 |
| 1983-02-07 | 523 | 523 | 523 | 523 | 17,000 | 432.23 |
| 1983-02-05 | 522 | 522 | 521 | 521 | 13,000 | 430.58 |
| 1983-02-04 | 525 | 525 | 521 | 521 | 19,000 | 430.58 |
| 1983-02-03 | 521 | 525 | 521 | 521 | 21,000 | 430.58 |
| 1983-02-02 | 522 | 522 | 521 | 521 | 15,000 | 430.58 |
| 1983-02-01 | 523 | 523 | 521 | 521 | 28,000 | 430.58 |
| 1983-01-31 | 525 | 526 | 523 | 523 | 29,000 | 432.23 |
| 1983-01-29 | 525 | 525 | 525 | 525 | 111,000 | 433.88 |
| 1983-01-28 | 525 | 526 | 525 | 526 | 37,000 | 434.71 |
| 1983-01-27 | 525 | 526 | 525 | 526 | 92,000 | 434.71 |
| 1983-01-26 | 525 | 526 | 525 | 526 | 64,000 | 434.71 |
| 1983-01-25 | 528 | 528 | 526 | 526 | 153,000 | 434.71 |
| 1983-01-24 | 528 | 530 | 528 | 530 | 76,000 | 438.02 |
| 1983-01-22 | 525 | 526 | 525 | 526 | 142,000 | 434.71 |
| 1983-01-21 | 525 | 535 | 525 | 525 | 117,000 | 433.88 |
| 1983-01-20 | 525 | 526 | 525 | 525 | 47,000 | 433.88 |
| 1983-01-19 | 526 | 526 | 525 | 525 | 44,000 | 433.88 |
| 1983-01-18 | 525 | 526 | 525 | 526 | 167,000 | 434.71 |
| 1983-01-17 | 525 | 525 | 525 | 525 | 47,000 | 433.88 |
| 1983-01-14 | 529 | 529 | 525 | 526 | 10,000 | 434.71 |
| 1983-01-13 | 525 | 535 | 525 | 535 | 13,000 | 442.15 |
| 1983-01-12 | 535 | 535 | 525 | 525 | 18,000 | 433.88 |
| 1983-01-11 | 532 | 539 | 532 | 539 | 18,000 | 445.46 |
| 1983-01-10 | 528 | 530 | 526 | 530 | 40,000 | 438.02 |
| 1983-01-08 | 528 | 529 | 528 | 528 | 42,000 | 436.36 |
| 1983-01-07 | 530 | 531 | 525 | 525 | 62,000 | 433.88 |
| 1983-01-06 | 532 | 533 | 526 | 526 | 55,000 | 434.71 |
| 1983-01-05 | 539 | 539 | 532 | 532 | 181,000 | 439.67 |
| 1983-01-04 | 540 | 540 | 539 | 539 | 4,000 | 445.46 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
