2503 キリンホールディングス(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 | 538 | 539 | 529 | 529 | 1,466,000 | 479.82 |
| 1983-12-27 | 544 | 550 | 538 | 540 | 3,616,000 | 489.80 |
| 1983-12-26 | 523 | 545 | 522 | 544 | 3,648,000 | 493.42 |
| 1983-12-24 | 517 | 520 | 515 | 520 | 1,161,000 | 471.66 |
| 1983-12-23 | 515 | 517 | 515 | 517 | 1,346,000 | 468.93 |
| 1983-12-22 | 520 | 523 | 515 | 515 | 2,562,000 | 467.12 |
| 1983-12-21 | 517 | 519 | 512 | 516 | 2,616,000 | 468.03 |
| 1983-12-20 | 500 | 520 | 499 | 516 | 3,637,000 | 468.03 |
| 1983-12-19 | 490 | 500 | 490 | 498 | 1,781,000 | 451.70 |
| 1983-12-17 | 500 | 510 | 500 | 507 | 3,090,000 | 459.86 |
| 1983-12-16 | 498 | 500 | 495 | 497 | 2,503,000 | 450.79 |
| 1983-12-15 | 485 | 495 | 483 | 495 | 2,446,000 | 448.98 |
| 1983-12-14 | 484 | 485 | 482 | 485 | 1,168,000 | 439.91 |
| 1983-12-13 | 479 | 483 | 476 | 483 | 2,232,000 | 438.10 |
| 1983-12-12 | 475 | 478 | 473 | 477 | 1,410,000 | 432.65 |
| 1983-12-09 | 475 | 475 | 470 | 470 | 1,168,000 | 426.30 |
| 1983-12-08 | 472 | 475 | 471 | 472 | 1,133,000 | 428.12 |
| 1983-12-07 | 470 | 472 | 466 | 467 | 813,000 | 423.58 |
| 1983-12-06 | 476 | 476 | 468 | 470 | 943,000 | 426.30 |
| 1983-12-05 | 474 | 476 | 472 | 475 | 1,572,000 | 430.84 |
| 1983-12-03 | 474 | 478 | 471 | 475 | 2,581,000 | 430.84 |
| 1983-12-02 | 460 | 475 | 460 | 471 | 4,975,000 | 427.21 |
| 1983-12-01 | 459 | 459 | 455 | 456 | 599,000 | 413.61 |
| 1983-11-30 | 460 | 460 | 455 | 455 | 607,000 | 412.70 |
| 1983-11-29 | 458 | 460 | 456 | 456 | 457,000 | 413.61 |
| 1983-11-28 | 456 | 458 | 456 | 456 | 293,000 | 413.61 |
| 1983-11-26 | 459 | 460 | 456 | 458 | 429,000 | 415.42 |
| 1983-11-25 | 459 | 459 | 455 | 455 | 556,000 | 412.70 |
| 1983-11-24 | 460 | 460 | 455 | 455 | 630,000 | 412.70 |
| 1983-11-22 | 459 | 459 | 453 | 455 | 412,000 | 412.70 |
| 1983-11-21 | 456 | 456 | 451 | 451 | 274,000 | 409.07 |
| 1983-11-19 | 460 | 460 | 456 | 456 | 293,000 | 413.61 |
| 1983-11-18 | 460 | 460 | 456 | 457 | 742,000 | 414.51 |
| 1983-11-17 | 461 | 461 | 458 | 458 | 949,000 | 415.42 |
| 1983-11-16 | 460 | 461 | 456 | 458 | 902,000 | 415.42 |
| 1983-11-15 | 460 | 462 | 455 | 456 | 866,000 | 413.61 |
| 1983-11-14 | 464 | 464 | 460 | 460 | 1,036,000 | 417.23 |
| 1983-11-11 | 460 | 464 | 458 | 460 | 3,440,000 | 417.23 |
| 1983-11-10 | 454 | 456 | 451 | 455 | 1,204,000 | 412.70 |
| 1983-11-09 | 450 | 451 | 448 | 451 | 1,211,000 | 409.07 |
| 1983-11-08 | 450 | 451 | 447 | 449 | 853,000 | 407.26 |
| 1983-11-07 | 448 | 450 | 446 | 450 | 647,000 | 408.16 |
| 1983-11-05 | 450 | 450 | 448 | 450 | 976,000 | 408.16 |
| 1983-11-04 | 449 | 450 | 446 | 450 | 715,000 | 408.16 |
| 1983-11-02 | 446 | 450 | 445 | 448 | 290,000 | 406.35 |
| 1983-11-01 | 452 | 452 | 445 | 450 | 1,333,000 | 408.16 |
| 1983-10-31 | 453 | 453 | 450 | 452 | 336,000 | 409.98 |
| 1983-10-29 | 450 | 455 | 450 | 450 | 1,688,000 | 408.16 |
| 1983-10-28 | 455 | 455 | 449 | 450 | 1,084,000 | 408.16 |
| 1983-10-27 | 445 | 453 | 444 | 451 | 688,000 | 409.07 |
| 1983-10-26 | 443 | 446 | 440 | 444 | 732,000 | 402.72 |
| 1983-10-25 | 448 | 449 | 437 | 440 | 486,000 | 399.09 |
| 1983-10-24 | 449 | 450 | 445 | 445 | 362,000 | 403.63 |
| 1983-10-22 | 455 | 456 | 450 | 451 | 1,076,000 | 409.07 |
| 1983-10-21 | 454 | 457 | 453 | 455 | 2,391,000 | 412.70 |
| 1983-10-20 | 455 | 456 | 451 | 454 | 4,654,000 | 411.79 |
| 1983-10-19 | 452 | 457 | 447 | 455 | 6,333,999 | 412.70 |
| 1983-10-18 | 435 | 448 | 434 | 448 | 3,518,000 | 406.35 |
| 1983-10-17 | 432 | 437 | 432 | 435 | 394,000 | 394.56 |
| 1983-10-15 | 432 | 435 | 432 | 432 | 293,000 | 391.84 |
| 1983-10-14 | 434 | 436 | 431 | 432 | 735,000 | 391.84 |
| 1983-10-13 | 436 | 437 | 430 | 432 | 517,000 | 391.84 |
| 1983-10-12 | 435 | 438 | 434 | 436 | 792,000 | 395.47 |
| 1983-10-11 | 430 | 440 | 429 | 439 | 1,079,000 | 398.19 |
| 1983-10-07 | 427 | 434 | 427 | 428 | 898,000 | 388.21 |
| 1983-10-06 | 425 | 427 | 420 | 427 | 519,000 | 387.30 |
| 1983-10-05 | 424 | 427 | 422 | 424 | 445,000 | 384.58 |
| 1983-10-04 | 425 | 427 | 424 | 424 | 318,000 | 384.58 |
| 1983-10-03 | 428 | 430 | 425 | 425 | 284,000 | 385.49 |
| 1983-10-01 | 423 | 430 | 423 | 428 | 345,000 | 388.21 |
| 1983-09-30 | 415 | 425 | 415 | 420 | 274,000 | 380.95 |
| 1983-09-29 | 425 | 426 | 414 | 420 | 670,000 | 380.95 |
| 1983-09-28 | 412 | 427 | 412 | 427 | 370,000 | 387.30 |
| 1983-09-27 | 414 | 415 | 408 | 410 | 393,000 | 371.88 |
| 1983-09-26 | 410 | 414 | 408 | 414 | 463,000 | 375.51 |
| 1983-09-24 | 407 | 410 | 406 | 410 | 273,000 | 371.88 |
| 1983-09-22 | 410 | 411 | 405 | 405 | 800,000 | 367.35 |
| 1983-09-21 | 412 | 414 | 410 | 410 | 481,000 | 371.88 |
| 1983-09-20 | 411 | 415 | 409 | 410 | 775,000 | 371.88 |
| 1983-09-19 | 411 | 413 | 410 | 410 | 133,000 | 371.88 |
| 1983-09-17 | 412 | 415 | 411 | 412 | 161,000 | 373.70 |
| 1983-09-16 | 413 | 415 | 412 | 412 | 324,000 | 373.70 |
| 1983-09-14 | 412 | 419 | 412 | 413 | 406,000 | 374.60 |
| 1983-09-13 | 419 | 420 | 412 | 412 | 309,000 | 373.70 |
| 1983-09-12 | 419 | 420 | 418 | 418 | 228,000 | 379.14 |
| 1983-09-09 | 419 | 420 | 418 | 418 | 245,000 | 379.14 |
| 1983-09-08 | 419 | 420 | 419 | 420 | 252,000 | 380.95 |
| 1983-09-07 | 420 | 422 | 416 | 416 | 530,000 | 377.32 |
| 1983-09-06 | 421 | 422 | 420 | 420 | 350,000 | 380.95 |
| 1983-09-05 | 421 | 423 | 419 | 422 | 198,000 | 382.77 |
| 1983-09-03 | 420 | 425 | 419 | 419 | 338,000 | 380.05 |
| 1983-09-02 | 420 | 425 | 420 | 421 | 247,000 | 381.86 |
| 1983-09-01 | 420 | 422 | 419 | 420 | 1,092,000 | 380.95 |
| 1983-08-31 | 427 | 435 | 417 | 420 | 773,000 | 380.95 |
| 1983-08-30 | 430 | 431 | 427 | 427 | 377,000 | 387.30 |
| 1983-08-29 | 431 | 436 | 429 | 429 | 330,000 | 389.12 |
| 1983-08-27 | 431 | 435 | 430 | 431 | 360,000 | 390.93 |
| 1983-08-26 | 435 | 440 | 430 | 431 | 1,636,000 | 390.93 |
| 1983-08-25 | 428 | 434 | 427 | 430 | 356,000 | 390.02 |
| 1983-08-24 | 431 | 438 | 428 | 428 | 446,000 | 388.21 |
| 1983-08-23 | 435 | 440 | 430 | 430 | 529,000 | 390.02 |
| 1983-08-22 | 436 | 445 | 432 | 445 | 444,000 | 403.63 |
| 1983-08-20 | 437 | 440 | 435 | 437 | 541,000 | 396.37 |
| 1983-08-19 | 440 | 443 | 437 | 437 | 1,263,000 | 396.37 |
| 1983-08-18 | 455 | 460 | 437 | 439 | 8,546,999 | 398.19 |
| 1983-08-17 | 432 | 432 | 421 | 423 | 1,188,000 | 383.67 |
| 1983-08-16 | 432 | 433 | 426 | 432 | 881,000 | 391.84 |
| 1983-08-15 | 425 | 430 | 425 | 430 | 331,000 | 390.02 |
| 1983-08-12 | 430 | 430 | 425 | 430 | 360,000 | 390.02 |
| 1983-08-11 | 429 | 430 | 424 | 424 | 568,000 | 384.58 |
| 1983-08-10 | 430 | 430 | 425 | 429 | 526,000 | 389.12 |
| 1983-08-09 | 439 | 440 | 425 | 425 | 798,000 | 385.49 |
| 1983-08-08 | 444 | 449 | 437 | 441 | 2,771,000 | 400 |
| 1983-08-06 | 435 | 450 | 432 | 449 | 3,534,000 | 407.26 |
| 1983-08-05 | 425 | 430 | 421 | 423 | 660,000 | 383.67 |
| 1983-08-04 | 412 | 430 | 412 | 425 | 472,000 | 385.49 |
| 1983-08-03 | 420 | 420 | 412 | 412 | 620,000 | 373.70 |
| 1983-08-02 | 425 | 429 | 420 | 420 | 265,000 | 380.95 |
| 1983-08-01 | 430 | 434 | 429 | 429 | 154,000 | 389.12 |
| 1983-07-30 | 431 | 434 | 429 | 434 | 162,000 | 393.65 |
| 1983-07-29 | 429 | 435 | 429 | 429 | 287,000 | 389.12 |
| 1983-07-28 | 437 | 438 | 434 | 434 | 709,000 | 393.65 |
| 1983-07-27 | 425 | 439 | 425 | 439 | 1,462,000 | 398.19 |
| 1983-07-26 | 433 | 437 | 425 | 429 | 490,000 | 389.12 |
| 1983-07-25 | 430 | 435 | 420 | 435 | 387,000 | 394.56 |
| 1983-07-23 | 431 | 437 | 430 | 436 | 431,000 | 395.47 |
| 1983-07-22 | 437 | 441 | 430 | 436 | 915,000 | 395.47 |
| 1983-07-21 | 438 | 445 | 436 | 442 | 2,783,000 | 400.91 |
| 1983-07-20 | 422 | 445 | 418 | 445 | 1,673,000 | 403.63 |
| 1983-07-19 | 416 | 428 | 416 | 420 | 641,000 | 380.95 |
| 1983-07-18 | 417 | 420 | 416 | 416 | 189,000 | 377.32 |
| 1983-07-15 | 420 | 420 | 416 | 420 | 450,000 | 380.95 |
| 1983-07-14 | 420 | 425 | 415 | 420 | 400,000 | 380.95 |
| 1983-07-13 | 420 | 423 | 415 | 415 | 400,000 | 376.42 |
| 1983-07-12 | 427 | 429 | 420 | 424 | 533,000 | 384.58 |
| 1983-07-11 | 429 | 435 | 427 | 427 | 384,000 | 387.30 |
| 1983-07-09 | 440 | 441 | 427 | 434 | 599,000 | 393.65 |
| 1983-07-08 | 435 | 440 | 430 | 440 | 1,252,000 | 399.09 |
| 1983-07-07 | 441 | 442 | 427 | 439 | 2,569,000 | 398.19 |
| 1983-07-06 | 419 | 445 | 417 | 436 | 5,979,999 | 395.47 |
| 1983-07-05 | 415 | 420 | 413 | 419 | 561,000 | 380.05 |
| 1983-07-04 | 419 | 420 | 414 | 415 | 386,000 | 376.42 |
| 1983-07-02 | 414 | 420 | 414 | 419 | 458,000 | 380.05 |
| 1983-07-01 | 416 | 419 | 413 | 413 | 757,000 | 374.60 |
| 1983-06-30 | 409 | 416 | 409 | 416 | 422,000 | 377.32 |
| 1983-06-29 | 410 | 412 | 409 | 409 | 520,000 | 370.98 |
| 1983-06-28 | 410 | 416 | 410 | 413 | 647,000 | 374.60 |
| 1983-06-27 | 412 | 415 | 410 | 411 | 521,000 | 372.79 |
| 1983-06-25 | 414 | 416 | 412 | 412 | 366,000 | 373.70 |
| 1983-06-24 | 415 | 419 | 414 | 415 | 836,000 | 376.42 |
| 1983-06-23 | 418 | 418 | 415 | 415 | 329,000 | 376.42 |
| 1983-06-22 | 411 | 421 | 411 | 420 | 724,000 | 380.95 |
| 1983-06-21 | 411 | 417 | 410 | 415 | 528,000 | 376.42 |
| 1983-06-20 | 415 | 419 | 413 | 414 | 291,000 | 375.51 |
| 1983-06-17 | 415 | 420 | 415 | 417 | 221,000 | 378.23 |
| 1983-06-16 | 419 | 419 | 414 | 414 | 388,000 | 375.51 |
| 1983-06-15 | 420 | 423 | 417 | 419 | 296,000 | 380.05 |
| 1983-06-14 | 416 | 421 | 415 | 421 | 202,000 | 381.86 |
| 1983-06-13 | 425 | 425 | 420 | 421 | 150,000 | 381.86 |
| 1983-06-11 | 421 | 425 | 420 | 425 | 288,000 | 385.49 |
| 1983-06-10 | 425 | 425 | 420 | 422 | 296,000 | 382.77 |
| 1983-06-09 | 416 | 425 | 415 | 422 | 160,000 | 382.77 |
| 1983-06-08 | 420 | 425 | 420 | 420 | 218,000 | 380.95 |
| 1983-06-07 | 430 | 430 | 425 | 425 | 485,000 | 385.49 |
| 1983-06-06 | 431 | 431 | 427 | 427 | 382,000 | 387.30 |
| 1983-06-04 | 433 | 434 | 430 | 430 | 259,000 | 390.02 |
| 1983-06-03 | 427 | 434 | 426 | 433 | 661,000 | 392.74 |
| 1983-06-02 | 433 | 434 | 428 | 430 | 1,134,000 | 390.02 |
| 1983-06-01 | 431 | 432 | 429 | 432 | 1,258,000 | 391.84 |
| 1983-05-31 | 427 | 432 | 425 | 430 | 627,000 | 390.02 |
| 1983-05-30 | 433 | 433 | 422 | 422 | 388,000 | 382.77 |
| 1983-05-28 | 430 | 435 | 425 | 430 | 857,000 | 390.02 |
| 1983-05-27 | 433 | 434 | 425 | 428 | 469,000 | 388.21 |
| 1983-05-26 | 433 | 435 | 430 | 430 | 820,000 | 390.02 |
| 1983-05-25 | 435 | 437 | 431 | 434 | 945,000 | 393.65 |
| 1983-05-24 | 431 | 435 | 431 | 434 | 1,283,000 | 393.65 |
| 1983-05-23 | 434 | 439 | 430 | 436 | 4,614,000 | 395.47 |
| 1983-05-20 | 415 | 430 | 415 | 430 | 819,000 | 390.02 |
| 1983-05-19 | 410 | 420 | 410 | 420 | 203,000 | 380.95 |
| 1983-05-18 | 415 | 415 | 408 | 410 | 194,000 | 371.88 |
| 1983-05-17 | 419 | 420 | 414 | 415 | 144,000 | 376.42 |
| 1983-05-16 | 423 | 423 | 418 | 418 | 349,000 | 379.14 |
| 1983-05-14 | 422 | 423 | 422 | 422 | 67,000 | 382.77 |
| 1983-05-13 | 427 | 427 | 422 | 422 | 703,000 | 382.77 |
| 1983-05-12 | 425 | 426 | 424 | 426 | 314,000 | 386.40 |
| 1983-05-11 | 424 | 427 | 424 | 425 | 766,000 | 385.49 |
| 1983-05-10 | 424 | 425 | 424 | 425 | 310,000 | 385.49 |
| 1983-05-09 | 423 | 425 | 423 | 424 | 279,000 | 384.58 |
| 1983-05-07 | 424 | 425 | 423 | 423 | 170,000 | 383.67 |
| 1983-05-06 | 424 | 425 | 423 | 423 | 827,000 | 383.67 |
| 1983-05-04 | 423 | 424 | 422 | 424 | 223,000 | 384.58 |
| 1983-05-02 | 422 | 424 | 422 | 423 | 289,000 | 383.67 |
| 1983-04-30 | 423 | 424 | 422 | 424 | 200,000 | 384.58 |
| 1983-04-28 | 422 | 425 | 422 | 423 | 717,000 | 383.67 |
| 1983-04-27 | 422 | 423 | 422 | 422 | 206,000 | 382.77 |
| 1983-04-26 | 422 | 424 | 421 | 422 | 624,000 | 382.77 |
| 1983-04-25 | 420 | 423 | 419 | 423 | 428,000 | 383.67 |
| 1983-04-23 | 424 | 425 | 421 | 421 | 299,000 | 381.86 |
| 1983-04-22 | 422 | 424 | 422 | 424 | 858,000 | 384.58 |
| 1983-04-21 | 423 | 424 | 421 | 422 | 612,000 | 382.77 |
| 1983-04-20 | 419 | 423 | 419 | 423 | 529,000 | 383.67 |
| 1983-04-19 | 418 | 423 | 418 | 418 | 1,065,000 | 379.14 |
| 1983-04-18 | 415 | 420 | 414 | 417 | 268,000 | 378.23 |
| 1983-04-15 | 413 | 415 | 412 | 415 | 240,000 | 376.42 |
| 1983-04-14 | 414 | 415 | 411 | 412 | 282,000 | 373.70 |
| 1983-04-13 | 413 | 414 | 412 | 414 | 281,000 | 375.51 |
| 1983-04-12 | 410 | 415 | 410 | 411 | 308,000 | 372.79 |
| 1983-04-11 | 409 | 414 | 408 | 412 | 104,000 | 373.70 |
| 1983-04-09 | 410 | 412 | 408 | 409 | 125,000 | 370.98 |
| 1983-04-08 | 410 | 412 | 410 | 411 | 288,000 | 372.79 |
| 1983-04-07 | 415 | 415 | 410 | 410 | 218,000 | 371.88 |
| 1983-04-06 | 416 | 418 | 415 | 415 | 216,000 | 376.42 |
| 1983-04-05 | 419 | 423 | 418 | 418 | 602,000 | 379.14 |
| 1983-04-04 | 430 | 430 | 420 | 420 | 1,396,000 | 380.95 |
| 1983-04-02 | 422 | 425 | 422 | 425 | 395,000 | 385.49 |
| 1983-04-01 | 420 | 429 | 420 | 425 | 1,854,000 | 385.49 |
| 1983-03-31 | 420 | 422 | 420 | 422 | 336,000 | 382.77 |
| 1983-03-30 | 424 | 427 | 420 | 420 | 1,438,000 | 380.95 |
| 1983-03-29 | 419 | 422 | 418 | 422 | 840,000 | 382.77 |
| 1983-03-28 | 420 | 420 | 417 | 418 | 743,000 | 379.14 |
| 1983-03-26 | 419 | 420 | 417 | 420 | 1,004,000 | 380.95 |
| 1983-03-25 | 417 | 419 | 417 | 418 | 1,102,000 | 379.14 |
| 1983-03-24 | 417 | 420 | 415 | 415 | 1,129,000 | 376.42 |
| 1983-03-23 | 414 | 420 | 413 | 417 | 1,765,000 | 378.23 |
| 1983-03-22 | 400 | 409 | 400 | 409 | 710,000 | 370.98 |
| 1983-03-18 | 393 | 400 | 392 | 400 | 680,000 | 362.81 |
| 1983-03-17 | 388 | 393 | 388 | 393 | 277,000 | 356.46 |
| 1983-03-16 | 387 | 395 | 387 | 388 | 307,000 | 351.93 |
| 1983-03-15 | 389 | 390 | 387 | 387 | 149,000 | 351.02 |
| 1983-03-14 | 386 | 390 | 386 | 386 | 177,000 | 350.11 |
| 1983-03-12 | 386 | 387 | 385 | 385 | 245,000 | 349.21 |
| 1983-03-11 | 387 | 390 | 386 | 386 | 205,000 | 350.11 |
| 1983-03-10 | 388 | 390 | 387 | 387 | 124,000 | 351.02 |
| 1983-03-09 | 388 | 389 | 388 | 388 | 157,000 | 351.93 |
| 1983-03-08 | 390 | 392 | 388 | 388 | 167,000 | 351.93 |
| 1983-03-07 | 390 | 392 | 388 | 389 | 215,000 | 352.83 |
| 1983-03-05 | 393 | 395 | 390 | 390 | 225,000 | 353.74 |
| 1983-03-04 | 389 | 395 | 389 | 395 | 261,000 | 358.28 |
| 1983-03-03 | 388 | 392 | 388 | 389 | 279,000 | 352.83 |
| 1983-03-02 | 387 | 388 | 387 | 388 | 292,000 | 351.93 |
| 1983-03-01 | 390 | 391 | 387 | 387 | 472,000 | 351.02 |
| 1983-02-28 | 392 | 392 | 388 | 389 | 198,000 | 352.83 |
| 1983-02-26 | 387 | 390 | 387 | 389 | 123,000 | 352.83 |
| 1983-02-25 | 385 | 387 | 384 | 387 | 209,000 | 351.02 |
| 1983-02-24 | 383 | 386 | 383 | 384 | 150,000 | 348.30 |
| 1983-02-23 | 385 | 386 | 383 | 383 | 139,000 | 347.39 |
| 1983-02-22 | 386 | 386 | 384 | 384 | 270,000 | 348.30 |
| 1983-02-21 | 387 | 387 | 386 | 386 | 143,000 | 350.11 |
| 1983-02-18 | 386 | 390 | 386 | 386 | 159,000 | 350.11 |
| 1983-02-17 | 385 | 390 | 385 | 387 | 124,000 | 351.02 |
| 1983-02-16 | 385 | 390 | 384 | 385 | 221,000 | 349.21 |
| 1983-02-15 | 385 | 390 | 385 | 390 | 172,000 | 353.74 |
| 1983-02-14 | 383 | 392 | 383 | 389 | 111,000 | 352.83 |
| 1983-02-12 | 383 | 385 | 383 | 383 | 138,000 | 347.39 |
| 1983-02-10 | 383 | 385 | 383 | 383 | 123,000 | 347.39 |
| 1983-02-09 | 387 | 390 | 383 | 385 | 540,000 | 349.21 |
| 1983-02-08 | 390 | 392 | 387 | 387 | 118,000 | 351.02 |
| 1983-02-07 | 392 | 392 | 390 | 392 | 95,000 | 355.56 |
| 1983-02-05 | 390 | 392 | 390 | 392 | 73,000 | 355.56 |
| 1983-02-04 | 391 | 392 | 390 | 390 | 122,000 | 353.74 |
| 1983-02-03 | 394 | 394 | 391 | 391 | 124,000 | 354.65 |
| 1983-02-02 | 395 | 395 | 391 | 393 | 107,000 | 356.46 |
| 1983-02-01 | 397 | 400 | 394 | 395 | 210,000 | 358.28 |
| 1983-01-31 | 389 | 400 | 387 | 400 | 234,000 | 362.81 |
| 1983-01-29 | 387 | 394 | 386 | 394 | 82,000 | 357.37 |
| 1983-01-28 | 387 | 391 | 386 | 386 | 199,000 | 350.11 |
| 1983-01-27 | 395 | 398 | 386 | 386 | 97,000 | 350.11 |
| 1983-01-26 | 390 | 398 | 390 | 394 | 246,000 | 357.37 |
| 1983-01-25 | 386 | 390 | 385 | 388 | 92,000 | 351.93 |
| 1983-01-24 | 392 | 393 | 385 | 386 | 143,000 | 350.11 |
| 1983-01-22 | 392 | 395 | 390 | 393 | 95,000 | 356.46 |
| 1983-01-21 | 397 | 398 | 395 | 395 | 179,000 | 358.28 |
| 1983-01-20 | 399 | 400 | 398 | 398 | 332,000 | 361 |
| 1983-01-19 | 401 | 401 | 399 | 400 | 128,000 | 362.81 |
| 1983-01-18 | 400 | 403 | 399 | 400 | 298,000 | 362.81 |
| 1983-01-17 | 400 | 402 | 399 | 399 | 252,000 | 361.91 |
| 1983-01-14 | 400 | 403 | 398 | 400 | 169,000 | 362.81 |
| 1983-01-13 | 397 | 400 | 397 | 399 | 263,000 | 361.91 |
| 1983-01-12 | 400 | 400 | 396 | 396 | 170,000 | 359.18 |
| 1983-01-11 | 400 | 402 | 399 | 401 | 269,000 | 363.72 |
| 1983-01-10 | 405 | 408 | 400 | 403 | 523,000 | 365.53 |
| 1983-01-08 | 399 | 409 | 399 | 409 | 258,000 | 370.98 |
| 1983-01-07 | 395 | 400 | 395 | 399 | 471,000 | 361.91 |
| 1983-01-06 | 395 | 398 | 391 | 395 | 229,000 | 358.28 |
| 1983-01-05 | 400 | 400 | 394 | 394 | 153,000 | 357.37 |
| 1983-01-04 | 400 | 404 | 395 | 400 | 142,000 | 362.81 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
