2264 森永乳業(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 | 450 | 450 | 440 | 441 | 314,000 | 892.02 |
| 1983-12-27 | 450 | 453 | 447 | 450 | 186,000 | 910.22 |
| 1983-12-26 | 447 | 448 | 441 | 445 | 394,000 | 900.11 |
| 1983-12-24 | 442 | 448 | 440 | 442 | 151,000 | 894.04 |
| 1983-12-23 | 450 | 450 | 443 | 444 | 452,000 | 898.09 |
| 1983-12-22 | 451 | 459 | 448 | 448 | 263,000 | 906.18 |
| 1983-12-21 | 447 | 450 | 445 | 450 | 294,000 | 910.22 |
| 1983-12-20 | 445 | 448 | 440 | 446 | 136,000 | 902.13 |
| 1983-12-19 | 431 | 440 | 430 | 440 | 157,000 | 890 |
| 1983-12-17 | 437 | 440 | 435 | 440 | 176,000 | 890 |
| 1983-12-16 | 439 | 445 | 437 | 439 | 205,000 | 887.97 |
| 1983-12-15 | 445 | 450 | 445 | 446 | 176,000 | 902.13 |
| 1983-12-14 | 428 | 440 | 428 | 440 | 236,000 | 890 |
| 1983-12-13 | 446 | 447 | 425 | 427 | 563,000 | 863.70 |
| 1983-12-12 | 450 | 450 | 446 | 447 | 121,000 | 904.16 |
| 1983-12-09 | 447 | 453 | 445 | 450 | 258,000 | 910.22 |
| 1983-12-08 | 450 | 450 | 448 | 450 | 110,000 | 910.22 |
| 1983-12-07 | 450 | 453 | 445 | 447 | 240,000 | 904.16 |
| 1983-12-06 | 460 | 460 | 445 | 447 | 248,000 | 904.16 |
| 1983-12-05 | 455 | 465 | 454 | 455 | 127,000 | 920.34 |
| 1983-12-03 | 451 | 455 | 451 | 452 | 190,000 | 914.27 |
| 1983-12-02 | 460 | 463 | 455 | 455 | 263,000 | 920.34 |
| 1983-12-01 | 467 | 467 | 456 | 457 | 165,000 | 924.38 |
| 1983-11-30 | 458 | 467 | 452 | 467 | 147,000 | 944.61 |
| 1983-11-29 | 453 | 457 | 451 | 457 | 82,000 | 924.38 |
| 1983-11-28 | 467 | 467 | 452 | 452 | 140,000 | 914.27 |
| 1983-11-26 | 458 | 468 | 458 | 465 | 119,000 | 940.56 |
| 1983-11-25 | 463 | 468 | 451 | 456 | 245,000 | 922.36 |
| 1983-11-24 | 468 | 471 | 465 | 468 | 232,000 | 946.63 |
| 1983-11-22 | 468 | 470 | 458 | 458 | 245,000 | 926.41 |
| 1983-11-21 | 465 | 472 | 465 | 468 | 160,000 | 946.63 |
| 1983-11-19 | 469 | 469 | 465 | 465 | 94,000 | 940.56 |
| 1983-11-18 | 467 | 469 | 464 | 465 | 202,000 | 940.56 |
| 1983-11-17 | 471 | 474 | 465 | 470 | 162,000 | 950.68 |
| 1983-11-16 | 462 | 477 | 462 | 471 | 354,000 | 952.70 |
| 1983-11-15 | 461 | 468 | 461 | 462 | 222,000 | 934.50 |
| 1983-11-14 | 460 | 465 | 460 | 461 | 162,000 | 932.47 |
| 1983-11-11 | 460 | 467 | 459 | 461 | 312,000 | 932.47 |
| 1983-11-10 | 467 | 467 | 462 | 465 | 183,000 | 940.56 |
| 1983-11-09 | 469 | 470 | 466 | 466 | 158,000 | 942.59 |
| 1983-11-08 | 471 | 471 | 466 | 467 | 109,000 | 944.61 |
| 1983-11-07 | 471 | 472 | 465 | 466 | 176,000 | 942.59 |
| 1983-11-05 | 469 | 470 | 467 | 468 | 135,000 | 946.63 |
| 1983-11-04 | 473 | 473 | 468 | 468 | 269,000 | 946.63 |
| 1983-11-02 | 478 | 481 | 471 | 473 | 428,000 | 956.75 |
| 1983-11-01 | 475 | 485 | 473 | 473 | 317,000 | 956.75 |
| 1983-10-31 | 485 | 485 | 473 | 473 | 304,000 | 956.75 |
| 1983-10-29 | 492 | 494 | 481 | 484 | 823,000 | 979 |
| 1983-10-28 | 481 | 498 | 480 | 490 | 2,668,001 | 991.13 |
| 1983-10-27 | 489 | 494 | 480 | 480 | 1,782,001 | 970.91 |
| 1983-10-26 | 470 | 492 | 468 | 487 | 1,217,000 | 985.06 |
| 1983-10-25 | 469 | 473 | 467 | 467 | 211,000 | 944.61 |
| 1983-10-24 | 478 | 478 | 466 | 469 | 140,000 | 948.66 |
| 1983-10-22 | 482 | 482 | 472 | 479 | 313,000 | 968.88 |
| 1983-10-21 | 485 | 485 | 476 | 483 | 424,000 | 976.97 |
| 1983-10-20 | 468 | 488 | 468 | 485 | 824,000 | 981.02 |
| 1983-10-19 | 465 | 473 | 463 | 463 | 224,000 | 936.52 |
| 1983-10-18 | 474 | 474 | 462 | 462 | 335,000 | 934.50 |
| 1983-10-17 | 475 | 475 | 461 | 461 | 198,000 | 932.47 |
| 1983-10-15 | 470 | 470 | 460 | 465 | 179,000 | 940.56 |
| 1983-10-14 | 476 | 480 | 461 | 465 | 449,000 | 940.56 |
| 1983-10-13 | 484 | 484 | 470 | 470 | 386,000 | 950.68 |
| 1983-10-12 | 468 | 484 | 468 | 484 | 342,000 | 979 |
| 1983-10-11 | 480 | 482 | 465 | 468 | 337,000 | 946.63 |
| 1983-10-07 | 470 | 480 | 466 | 480 | 405,000 | 970.91 |
| 1983-10-06 | 479 | 480 | 472 | 472 | 432,000 | 954.72 |
| 1983-10-05 | 474 | 478 | 469 | 469 | 376,000 | 948.66 |
| 1983-10-04 | 485 | 485 | 471 | 473 | 430,000 | 956.75 |
| 1983-10-03 | 494 | 498 | 481 | 481 | 1,388,001 | 972.93 |
| 1983-10-01 | 480 | 491 | 475 | 491 | 1,549,001 | 993.16 |
| 1983-09-30 | 469 | 486 | 455 | 460 | 1,559,001 | 930.45 |
| 1983-09-29 | 471 | 473 | 457 | 460 | 413,000 | 930.45 |
| 1983-09-28 | 445 | 479 | 445 | 471 | 978,000 | 952.70 |
| 1983-09-27 | 448 | 448 | 441 | 443 | 720,000 | 896.07 |
| 1983-09-26 | 459 | 459 | 451 | 451 | 584,000 | 912.25 |
| 1983-09-24 | 458 | 460 | 455 | 458 | 119,000 | 926.41 |
| 1983-09-22 | 457 | 459 | 451 | 453 | 310,000 | 916.29 |
| 1983-09-21 | 473 | 473 | 460 | 460 | 264,000 | 930.45 |
| 1983-09-20 | 456 | 468 | 456 | 468 | 487,000 | 946.63 |
| 1983-09-19 | 450 | 460 | 450 | 456 | 178,000 | 922.36 |
| 1983-09-17 | 450 | 455 | 450 | 450 | 342,000 | 910.22 |
| 1983-09-16 | 463 | 465 | 455 | 455 | 186,000 | 920.34 |
| 1983-09-14 | 468 | 469 | 462 | 462 | 350,000 | 934.50 |
| 1983-09-13 | 470 | 474 | 464 | 469 | 516,000 | 948.66 |
| 1983-09-12 | 486 | 489 | 470 | 470 | 572,000 | 950.68 |
| 1983-09-09 | 490 | 497 | 478 | 481 | 1,058,000 | 972.93 |
| 1983-09-08 | 485 | 505 | 480 | 486 | 4,333,002 | 983.04 |
| 1983-09-07 | 499 | 504 | 473 | 473 | 4,548,002 | 956.75 |
| 1983-09-06 | 476 | 509 | 473 | 505 | 13,158,005 | 1,021.47 |
| 1983-09-05 | 450 | 472 | 448 | 462 | 2,789,001 | 934.50 |
| 1983-09-03 | 437 | 439 | 435 | 435 | 475,000 | 879.88 |
| 1983-09-02 | 441 | 444 | 438 | 438 | 427,000 | 885.95 |
| 1983-09-01 | 443 | 448 | 440 | 445 | 299,000 | 900.11 |
| 1983-08-31 | 438 | 448 | 438 | 448 | 223,000 | 906.18 |
| 1983-08-30 | 441 | 444 | 438 | 438 | 178,000 | 885.95 |
| 1983-08-29 | 442 | 445 | 440 | 441 | 121,000 | 892.02 |
| 1983-08-27 | 436 | 440 | 436 | 437 | 200,000 | 883.93 |
| 1983-08-26 | 445 | 445 | 437 | 437 | 421,000 | 883.93 |
| 1983-08-25 | 449 | 454 | 441 | 441 | 495,000 | 892.02 |
| 1983-08-24 | 445 | 460 | 445 | 448 | 409,000 | 906.18 |
| 1983-08-23 | 441 | 448 | 441 | 448 | 283,000 | 906.18 |
| 1983-08-22 | 442 | 448 | 441 | 441 | 184,000 | 892.02 |
| 1983-08-20 | 442 | 446 | 439 | 439 | 231,000 | 887.97 |
| 1983-08-19 | 455 | 455 | 442 | 442 | 311,000 | 894.04 |
| 1983-08-18 | 451 | 455 | 446 | 451 | 216,000 | 912.25 |
| 1983-08-17 | 453 | 460 | 445 | 450 | 268,000 | 910.22 |
| 1983-08-16 | 463 | 463 | 454 | 454 | 429,000 | 918.32 |
| 1983-08-15 | 463 | 471 | 458 | 462 | 1,615,001 | 934.50 |
| 1983-08-12 | 463 | 465 | 457 | 460 | 680,000 | 930.45 |
| 1983-08-11 | 460 | 465 | 451 | 458 | 987,000 | 926.41 |
| 1983-08-10 | 455 | 455 | 450 | 454 | 343,000 | 918.32 |
| 1983-08-09 | 449 | 459 | 444 | 445 | 465,000 | 900.11 |
| 1983-08-08 | 445 | 452 | 444 | 444 | 237,000 | 898.09 |
| 1983-08-06 | 439 | 448 | 439 | 448 | 154,000 | 906.18 |
| 1983-08-05 | 440 | 448 | 437 | 440 | 259,000 | 890 |
| 1983-08-04 | 437 | 440 | 436 | 436 | 171,000 | 881.91 |
| 1983-08-03 | 436 | 441 | 436 | 436 | 168,000 | 881.91 |
| 1983-08-02 | 441 | 441 | 436 | 436 | 276,000 | 881.91 |
| 1983-08-01 | 441 | 441 | 436 | 437 | 284,000 | 883.93 |
| 1983-07-30 | 440 | 444 | 435 | 436 | 176,000 | 881.91 |
| 1983-07-29 | 438 | 451 | 435 | 440 | 417,000 | 890 |
| 1983-07-28 | 432 | 435 | 431 | 433 | 386,000 | 875.84 |
| 1983-07-27 | 437 | 440 | 432 | 432 | 436,000 | 873.82 |
| 1983-07-26 | 440 | 440 | 435 | 435 | 390,000 | 879.88 |
| 1983-07-25 | 443 | 443 | 438 | 440 | 155,000 | 890 |
| 1983-07-23 | 441 | 445 | 438 | 438 | 192,000 | 885.95 |
| 1983-07-22 | 438 | 445 | 438 | 441 | 245,000 | 892.02 |
| 1983-07-21 | 446 | 446 | 434 | 437 | 695,000 | 883.93 |
| 1983-07-20 | 448 | 450 | 441 | 441 | 412,000 | 892.02 |
| 1983-07-19 | 445 | 448 | 442 | 443 | 311,000 | 896.07 |
| 1983-07-18 | 454 | 457 | 441 | 441 | 270,000 | 892.02 |
| 1983-07-15 | 450 | 453 | 446 | 450 | 388,000 | 910.22 |
| 1983-07-14 | 459 | 460 | 446 | 448 | 533,000 | 906.18 |
| 1983-07-13 | 465 | 467 | 452 | 454 | 818,000 | 918.32 |
| 1983-07-12 | 479 | 480 | 458 | 462 | 2,124,001 | 934.50 |
| 1983-07-11 | 468 | 478 | 465 | 478 | 2,941,001 | 966.86 |
| 1983-07-09 | 462 | 472 | 460 | 465 | 1,998,001 | 940.56 |
| 1983-07-08 | 447 | 465 | 445 | 461 | 927,000 | 932.47 |
| 1983-07-07 | 453 | 454 | 443 | 449 | 1,380,001 | 908.20 |
| 1983-07-06 | 450 | 459 | 450 | 451 | 640,000 | 912.25 |
| 1983-07-05 | 465 | 465 | 450 | 450 | 537,000 | 910.22 |
| 1983-07-04 | 465 | 465 | 460 | 463 | 668,000 | 936.52 |
| 1983-07-02 | 460 | 465 | 457 | 465 | 808,000 | 940.56 |
| 1983-07-01 | 466 | 468 | 455 | 455 | 1,297,000 | 920.34 |
| 1983-06-30 | 450 | 465 | 450 | 461 | 1,134,000 | 932.47 |
| 1983-06-29 | 458 | 458 | 450 | 453 | 457,000 | 916.29 |
| 1983-06-28 | 437 | 462 | 437 | 460 | 2,187,001 | 930.45 |
| 1983-06-27 | 440 | 440 | 436 | 437 | 409,000 | 883.93 |
| 1983-06-25 | 452 | 454 | 435 | 435 | 700,000 | 879.88 |
| 1983-06-24 | 438 | 455 | 438 | 447 | 933,000 | 904.16 |
| 1983-06-23 | 430 | 438 | 428 | 433 | 622,000 | 875.84 |
| 1983-06-22 | 430 | 435 | 427 | 428 | 324,000 | 865.72 |
| 1983-06-21 | 433 | 439 | 431 | 431 | 330,000 | 871.79 |
| 1983-06-20 | 430 | 435 | 425 | 434 | 415,000 | 877.86 |
| 1983-06-17 | 425 | 428 | 425 | 426 | 253,000 | 861.68 |
| 1983-06-16 | 430 | 433 | 425 | 428 | 198,000 | 865.72 |
| 1983-06-15 | 433 | 433 | 429 | 430 | 238,000 | 869.77 |
| 1983-06-14 | 432 | 433 | 429 | 429 | 230,000 | 867.75 |
| 1983-06-13 | 427 | 434 | 426 | 433 | 154,000 | 875.84 |
| 1983-06-11 | 425 | 435 | 425 | 425 | 171,000 | 859.66 |
| 1983-06-10 | 426 | 430 | 424 | 424 | 219,000 | 857.63 |
| 1983-06-09 | 430 | 435 | 430 | 431 | 392,000 | 871.79 |
| 1983-06-08 | 421 | 436 | 421 | 428 | 469,000 | 865.72 |
| 1983-06-07 | 430 | 430 | 421 | 421 | 668,000 | 851.57 |
| 1983-06-06 | 435 | 438 | 430 | 430 | 313,000 | 869.77 |
| 1983-06-04 | 437 | 438 | 434 | 436 | 268,000 | 881.91 |
| 1983-06-03 | 440 | 442 | 433 | 437 | 331,000 | 883.93 |
| 1983-06-02 | 439 | 448 | 439 | 443 | 557,000 | 896.07 |
| 1983-06-01 | 432 | 440 | 431 | 434 | 675,000 | 877.86 |
| 1983-05-31 | 433 | 437 | 433 | 433 | 196,000 | 875.84 |
| 1983-05-30 | 434 | 437 | 432 | 433 | 203,000 | 875.84 |
| 1983-05-28 | 432 | 433 | 430 | 430 | 195,000 | 869.77 |
| 1983-05-27 | 435 | 439 | 431 | 432 | 477,000 | 873.82 |
| 1983-05-26 | 432 | 440 | 432 | 434 | 376,000 | 877.86 |
| 1983-05-25 | 435 | 440 | 432 | 432 | 386,000 | 873.82 |
| 1983-05-24 | 435 | 435 | 430 | 432 | 266,000 | 873.82 |
| 1983-05-23 | 440 | 440 | 435 | 435 | 121,000 | 879.88 |
| 1983-05-20 | 438 | 442 | 435 | 438 | 249,000 | 885.95 |
| 1983-05-19 | 445 | 445 | 438 | 438 | 155,000 | 885.95 |
| 1983-05-18 | 445 | 445 | 439 | 442 | 235,000 | 894.04 |
| 1983-05-17 | 444 | 448 | 438 | 439 | 349,000 | 887.97 |
| 1983-05-16 | 450 | 453 | 443 | 449 | 237,000 | 908.20 |
| 1983-05-14 | 449 | 454 | 445 | 454 | 269,000 | 918.32 |
| 1983-05-13 | 450 | 455 | 445 | 445 | 641,000 | 900.11 |
| 1983-05-12 | 445 | 445 | 441 | 445 | 201,000 | 900.11 |
| 1983-05-11 | 452 | 452 | 441 | 441 | 212,000 | 892.02 |
| 1983-05-10 | 437 | 452 | 437 | 452 | 267,000 | 914.27 |
| 1983-05-09 | 441 | 447 | 438 | 440 | 194,000 | 890 |
| 1983-05-07 | 438 | 440 | 437 | 438 | 149,000 | 885.95 |
| 1983-05-06 | 439 | 440 | 438 | 438 | 197,000 | 885.95 |
| 1983-05-04 | 440 | 445 | 438 | 440 | 260,000 | 890 |
| 1983-05-02 | 440 | 441 | 438 | 438 | 170,000 | 885.95 |
| 1983-04-30 | 441 | 445 | 435 | 435 | 170,000 | 879.88 |
| 1983-04-28 | 441 | 449 | 439 | 441 | 260,000 | 892.02 |
| 1983-04-27 | 453 | 453 | 441 | 441 | 262,000 | 892.02 |
| 1983-04-26 | 441 | 456 | 440 | 444 | 343,000 | 898.09 |
| 1983-04-25 | 434 | 445 | 434 | 438 | 236,000 | 885.95 |
| 1983-04-23 | 436 | 440 | 432 | 434 | 288,000 | 877.86 |
| 1983-04-22 | 441 | 443 | 435 | 440 | 351,000 | 890 |
| 1983-04-21 | 442 | 445 | 436 | 436 | 369,000 | 881.91 |
| 1983-04-20 | 447 | 455 | 442 | 444 | 229,000 | 898.09 |
| 1983-04-19 | 454 | 458 | 448 | 448 | 236,000 | 906.18 |
| 1983-04-18 | 450 | 454 | 447 | 450 | 146,000 | 910.22 |
| 1983-04-15 | 445 | 452 | 445 | 447 | 239,000 | 904.16 |
| 1983-04-14 | 450 | 450 | 441 | 442 | 242,000 | 894.04 |
| 1983-04-13 | 452 | 457 | 445 | 451 | 303,000 | 912.25 |
| 1983-04-12 | 447 | 464 | 447 | 462 | 447,000 | 934.50 |
| 1983-04-11 | 442 | 450 | 440 | 446 | 196,000 | 902.13 |
| 1983-04-09 | 441 | 444 | 441 | 441 | 124,000 | 892.02 |
| 1983-04-08 | 442 | 445 | 441 | 443 | 212,000 | 896.07 |
| 1983-04-07 | 446 | 450 | 441 | 441 | 469,000 | 892.02 |
| 1983-04-06 | 450 | 454 | 446 | 446 | 326,000 | 902.13 |
| 1983-04-05 | 448 | 455 | 448 | 448 | 167,000 | 906.18 |
| 1983-04-04 | 451 | 454 | 446 | 450 | 264,000 | 910.22 |
| 1983-04-02 | 456 | 460 | 452 | 456 | 181,000 | 922.36 |
| 1983-04-01 | 469 | 470 | 454 | 456 | 419,000 | 922.36 |
| 1983-03-31 | 462 | 469 | 460 | 469 | 244,000 | 948.66 |
| 1983-03-30 | 476 | 477 | 461 | 462 | 383,000 | 934.50 |
| 1983-03-29 | 472 | 481 | 468 | 476 | 1,176,000 | 962.81 |
| 1983-03-28 | 466 | 474 | 466 | 472 | 516,000 | 954.72 |
| 1983-03-26 | 462 | 470 | 462 | 469 | 323,000 | 948.66 |
| 1983-03-25 | 475 | 475 | 459 | 462 | 287,000 | 934.50 |
| 1983-03-24 | 462 | 483 | 462 | 470 | 1,527,001 | 950.68 |
| 1983-03-23 | 457 | 468 | 455 | 462 | 473,000 | 934.50 |
| 1983-03-22 | 455 | 460 | 452 | 452 | 304,000 | 914.27 |
| 1983-03-18 | 464 | 477 | 460 | 460 | 1,166,000 | 930.45 |
| 1983-03-17 | 447 | 490 | 447 | 488 | 1,858,001 | 987.09 |
| 1983-03-16 | 449 | 454 | 445 | 447 | 475,000 | 904.16 |
| 1983-03-15 | 447 | 448 | 441 | 444 | 213,000 | 898.09 |
| 1983-03-14 | 442 | 448 | 442 | 442 | 154,000 | 894.04 |
| 1983-03-12 | 442 | 447 | 441 | 441 | 149,000 | 892.02 |
| 1983-03-11 | 448 | 450 | 440 | 445 | 514,000 | 900.11 |
| 1983-03-10 | 441 | 450 | 438 | 443 | 262,000 | 896.07 |
| 1983-03-09 | 446 | 448 | 440 | 445 | 453,000 | 900.11 |
| 1983-03-08 | 448 | 454 | 446 | 449 | 349,000 | 908.20 |
| 1983-03-07 | 451 | 457 | 444 | 453 | 460,000 | 916.29 |
| 1983-03-05 | 462 | 467 | 452 | 456 | 371,000 | 922.36 |
| 1983-03-04 | 475 | 477 | 445 | 457 | 1,575,001 | 924.38 |
| 1983-03-03 | 474 | 488 | 470 | 472 | 7,313,003 | 954.72 |
| 1983-03-02 | 438 | 478 | 438 | 476 | 3,231,001 | 962.81 |
| 1983-03-01 | 446 | 449 | 431 | 431 | 526,000 | 871.79 |
| 1983-02-28 | 428 | 443 | 428 | 442 | 197,000 | 894.04 |
| 1983-02-26 | 441 | 444 | 427 | 427 | 258,000 | 863.70 |
| 1983-02-25 | 432 | 444 | 432 | 441 | 341,000 | 892.02 |
| 1983-02-24 | 421 | 430 | 421 | 422 | 245,000 | 853.59 |
| 1983-02-23 | 420 | 420 | 416 | 420 | 216,000 | 849.54 |
| 1983-02-22 | 424 | 427 | 412 | 420 | 460,000 | 849.54 |
| 1983-02-21 | 435 | 439 | 421 | 421 | 700,000 | 851.57 |
| 1983-02-18 | 439 | 440 | 436 | 436 | 293,000 | 881.91 |
| 1983-02-17 | 445 | 448 | 439 | 444 | 216,000 | 898.09 |
| 1983-02-16 | 448 | 454 | 440 | 440 | 313,000 | 890 |
| 1983-02-15 | 463 | 463 | 447 | 447 | 577,000 | 904.16 |
| 1983-02-14 | 440 | 460 | 439 | 458 | 762,000 | 926.41 |
| 1983-02-12 | 445 | 445 | 437 | 438 | 276,000 | 885.95 |
| 1983-02-10 | 437 | 445 | 437 | 437 | 578,000 | 883.93 |
| 1983-02-09 | 445 | 446 | 435 | 440 | 674,000 | 890 |
| 1983-02-08 | 455 | 459 | 447 | 450 | 795,000 | 910.22 |
| 1983-02-07 | 447 | 460 | 444 | 450 | 276,000 | 910.22 |
| 1983-02-05 | 447 | 449 | 442 | 442 | 289,000 | 894.04 |
| 1983-02-04 | 451 | 458 | 447 | 447 | 319,000 | 904.16 |
| 1983-02-03 | 462 | 462 | 449 | 449 | 537,000 | 908.20 |
| 1983-02-02 | 467 | 467 | 458 | 458 | 429,000 | 926.41 |
| 1983-02-01 | 481 | 482 | 458 | 458 | 602,000 | 926.41 |
| 1983-01-31 | 480 | 487 | 471 | 476 | 969,000 | 962.81 |
| 1983-01-29 | 479 | 479 | 475 | 475 | 871,000 | 960.79 |
| 1983-01-28 | 453 | 478 | 452 | 458 | 1,115,000 | 926.41 |
| 1983-01-27 | 460 | 467 | 446 | 450 | 767,000 | 910.22 |
| 1983-01-26 | 459 | 470 | 458 | 460 | 596,000 | 930.45 |
| 1983-01-25 | 451 | 460 | 446 | 460 | 742,000 | 930.45 |
| 1983-01-24 | 463 | 468 | 457 | 457 | 550,000 | 924.38 |
| 1983-01-22 | 472 | 475 | 466 | 466 | 359,000 | 942.59 |
| 1983-01-21 | 470 | 483 | 470 | 470 | 890,000 | 950.68 |
| 1983-01-20 | 471 | 479 | 461 | 471 | 632,000 | 952.70 |
| 1983-01-19 | 484 | 488 | 469 | 471 | 768,000 | 952.70 |
| 1983-01-18 | 491 | 491 | 472 | 485 | 902,000 | 981.02 |
| 1983-01-17 | 495 | 502 | 488 | 494 | 1,479,001 | 999.22 |
| 1983-01-14 | 512 | 512 | 485 | 485 | 2,912,001 | 981.02 |
| 1983-01-13 | 476 | 513 | 476 | 502 | 4,682,002 | 1,015.41 |
| 1983-01-12 | 479 | 494 | 475 | 478 | 1,523,001 | 966.86 |
| 1983-01-11 | 497 | 497 | 480 | 482 | 1,373,001 | 974.95 |
| 1983-01-10 | 500 | 502 | 489 | 493 | 1,962,001 | 997.20 |
| 1983-01-08 | 508 | 508 | 491 | 495 | 2,394,001 | 1,001.25 |
| 1983-01-07 | 490 | 520 | 485 | 504 | 11,672,004 | 1,019.45 |
| 1983-01-06 | 480 | 485 | 471 | 480 | 2,220,001 | 970.91 |
| 1983-01-05 | 469 | 475 | 458 | 475 | 1,162,000 | 960.79 |
| 1983-01-04 | 470 | 475 | 462 | 469 | 685,000 | 948.66 |
分割・併合履歴 ： [2023-11-29]1株→2株 [2017-09-27]1株→0.2株 [1987-03-27]1株→1.06株 [1985-03-27]1株→1.06株 [1984-03-28]1株→1.1株
