2533 オエノ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 | 510 | 515 | 496 | 500 | 44,000 | 424.81 |
| 1983-12-27 | 501 | 515 | 501 | 510 | 64,000 | 433.31 |
| 1983-12-26 | 500 | 525 | 495 | 496 | 189,000 | 421.41 |
| 1983-12-24 | 490 | 493 | 485 | 492 | 123,000 | 418.01 |
| 1983-12-23 | 524 | 524 | 490 | 495 | 146,000 | 420.56 |
| 1983-12-22 | 549 | 554 | 495 | 514 | 162,000 | 436.70 |
| 1983-12-21 | 530 | 549 | 528 | 549 | 226,000 | 466.44 |
| 1983-12-20 | 540 | 559 | 511 | 528 | 628,000 | 448.60 |
| 1983-12-19 | 458 | 515 | 450 | 510 | 228,000 | 433.31 |
| 1983-12-17 | 461 | 465 | 454 | 460 | 140,000 | 390.82 |
| 1983-12-16 | 475 | 480 | 460 | 461 | 415,000 | 391.67 |
| 1983-12-15 | 535 | 539 | 490 | 490 | 228,000 | 416.31 |
| 1983-12-14 | 544 | 549 | 530 | 535 | 256,000 | 454.55 |
| 1983-12-13 | 555 | 567 | 531 | 535 | 202,000 | 454.55 |
| 1983-12-12 | 535 | 572 | 525 | 565 | 498,000 | 480.03 |
| 1983-12-09 | 546 | 558 | 531 | 531 | 270,000 | 451.15 |
| 1983-12-08 | 540 | 560 | 540 | 546 | 287,000 | 463.89 |
| 1983-12-07 | 555 | 590 | 535 | 535 | 513,000 | 454.55 |
| 1983-12-06 | 585 | 590 | 530 | 560 | 926,000 | 475.79 |
| 1983-12-05 | 663 | 670 | 583 | 585 | 686,000 | 497.03 |
| 1983-12-03 | 710 | 710 | 680 | 683 | 327,000 | 580.29 |
| 1983-12-02 | 751 | 751 | 690 | 708 | 1,546,001 | 601.53 |
| 1983-12-01 | 728 | 746 | 691 | 691 | 667,000 | 587.09 |
| 1983-11-30 | 765 | 780 | 725 | 768 | 1,102,000 | 652.51 |
| 1983-11-29 | 793 | 793 | 750 | 755 | 933,000 | 641.46 |
| 1983-11-28 | 790 | 804 | 776 | 790 | 2,469,001 | 671.20 |
| 1983-11-26 | 776 | 780 | 760 | 775 | 802,000 | 658.45 |
| 1983-11-25 | 765 | 775 | 745 | 766 | 1,238,000 | 650.81 |
| 1983-11-24 | 751 | 766 | 728 | 766 | 772,000 | 650.81 |
| 1983-11-22 | 770 | 779 | 750 | 766 | 1,257,000 | 650.81 |
| 1983-11-21 | 790 | 798 | 770 | 780 | 2,504,001 | 662.70 |
| 1983-11-19 | 744 | 782 | 741 | 780 | 2,687,001 | 662.70 |
| 1983-11-18 | 763 | 778 | 717 | 726 | 2,135,001 | 616.82 |
| 1983-11-17 | 749 | 757 | 730 | 753 | 2,036,001 | 639.76 |
| 1983-11-16 | 715 | 760 | 707 | 740 | 4,715,002 | 628.72 |
| 1983-11-15 | 655 | 685 | 647 | 675 | 2,085,001 | 573.49 |
| 1983-11-14 | 660 | 690 | 640 | 645 | 2,226,001 | 548 |
| 1983-11-11 | 640 | 677 | 636 | 650 | 5,240,002 | 552.25 |
| 1983-11-10 | 605 | 633 | 590 | 630 | 5,233,002 | 535.26 |
| 1983-11-09 | 579 | 600 | 566 | 575 | 2,605,001 | 488.53 |
| 1983-11-08 | 530 | 581 | 527 | 577 | 3,918,001 | 490.23 |
| 1983-11-07 | 519 | 528 | 510 | 520 | 817,000 | 441.80 |
| 1983-11-05 | 519 | 519 | 508 | 515 | 695,000 | 437.55 |
| 1983-11-04 | 516 | 520 | 503 | 509 | 1,546,001 | 432.46 |
| 1983-11-02 | 485 | 518 | 479 | 516 | 1,519,001 | 438.40 |
| 1983-11-01 | 478 | 487 | 471 | 480 | 452,000 | 407.82 |
| 1983-10-31 | 494 | 502 | 477 | 487 | 222,000 | 413.76 |
| 1983-10-29 | 514 | 514 | 495 | 504 | 499,000 | 428.21 |
| 1983-10-28 | 500 | 514 | 495 | 509 | 3,268,001 | 432.46 |
| 1983-10-27 | 480 | 495 | 477 | 495 | 653,000 | 420.56 |
| 1983-10-26 | 475 | 480 | 455 | 475 | 586,000 | 403.57 |
| 1983-10-25 | 498 | 501 | 466 | 470 | 1,020,000 | 399.32 |
| 1983-10-24 | 484 | 493 | 475 | 493 | 619,000 | 418.86 |
| 1983-10-22 | 491 | 495 | 473 | 489 | 997,000 | 415.46 |
| 1983-10-21 | 489 | 508 | 479 | 486 | 3,461,001 | 412.91 |
| 1983-10-20 | 462 | 488 | 457 | 484 | 2,687,001 | 411.22 |
| 1983-10-19 | 452 | 463 | 443 | 457 | 1,296,000 | 388.28 |
| 1983-10-18 | 464 | 475 | 453 | 453 | 1,833,001 | 384.88 |
| 1983-10-17 | 441 | 467 | 436 | 455 | 2,951,001 | 386.58 |
| 1983-10-15 | 420 | 448 | 417 | 436 | 2,210,001 | 370.43 |
| 1983-10-14 | 425 | 437 | 408 | 415 | 2,593,001 | 352.59 |
| 1983-10-13 | 390 | 424 | 390 | 419 | 3,416,001 | 355.99 |
| 1983-10-12 | 366 | 390 | 366 | 385 | 619,000 | 327.10 |
| 1983-10-11 | 365 | 370 | 356 | 365 | 299,000 | 310.11 |
| 1983-10-07 | 370 | 377 | 360 | 360 | 264,000 | 305.86 |
| 1983-10-06 | 368 | 376 | 360 | 365 | 123,000 | 310.11 |
| 1983-10-05 | 368 | 377 | 366 | 370 | 190,000 | 314.36 |
| 1983-10-04 | 387 | 389 | 365 | 378 | 289,000 | 321.16 |
| 1983-10-03 | 371 | 399 | 371 | 392 | 1,305,000 | 333.05 |
| 1983-10-01 | 375 | 376 | 366 | 371 | 448,000 | 315.21 |
| 1983-09-30 | 371 | 379 | 361 | 366 | 428,000 | 310.96 |
| 1983-09-29 | 372 | 375 | 361 | 370 | 218,000 | 314.36 |
| 1983-09-28 | 362 | 372 | 359 | 368 | 252,000 | 312.66 |
| 1983-09-27 | 375 | 380 | 352 | 352 | 704,000 | 299.07 |
| 1983-09-26 | 365 | 370 | 355 | 363 | 322,000 | 308.41 |
| 1983-09-24 | 385 | 388 | 365 | 375 | 290,000 | 318.61 |
| 1983-09-22 | 388 | 397 | 368 | 380 | 1,379,001 | 322.86 |
| 1983-09-21 | 360 | 401 | 350 | 385 | 3,918,001 | 327.10 |
| 1983-09-20 | 341 | 368 | 337 | 363 | 1,538,001 | 308.41 |
| 1983-09-19 | 315 | 322 | 314 | 322 | 80,000 | 273.58 |
| 1983-09-17 | 315 | 318 | 313 | 315 | 54,000 | 267.63 |
| 1983-09-16 | 315 | 316 | 314 | 314 | 32,000 | 266.78 |
| 1983-09-14 | 316 | 318 | 315 | 316 | 85,000 | 268.48 |
| 1983-09-13 | 316 | 316 | 316 | 316 | 26,000 | 268.48 |
| 1983-09-12 | 316 | 318 | 316 | 318 | 36,000 | 270.18 |
| 1983-09-09 | 316 | 318 | 316 | 318 | 32,000 | 270.18 |
| 1983-09-08 | 318 | 318 | 316 | 318 | 73,000 | 270.18 |
| 1983-09-07 | 317 | 320 | 316 | 318 | 17,000 | 270.18 |
| 1983-09-06 | 316 | 319 | 315 | 316 | 53,000 | 268.48 |
| 1983-09-05 | 320 | 320 | 316 | 316 | 28,000 | 268.48 |
| 1983-09-02 | 325 | 325 | 320 | 320 | 37,000 | 271.88 |
| 1983-09-01 | 326 | 327 | 325 | 326 | 56,000 | 276.98 |
| 1983-08-31 | 329 | 330 | 326 | 329 | 105,000 | 279.52 |
| 1983-08-30 | 318 | 325 | 318 | 325 | 182,000 | 276.13 |
| 1983-08-29 | 320 | 320 | 318 | 318 | 34,000 | 270.18 |
| 1983-08-27 | 318 | 320 | 317 | 320 | 16,000 | 271.88 |
| 1983-08-26 | 317 | 320 | 317 | 318 | 27,000 | 270.18 |
| 1983-08-25 | 315 | 320 | 315 | 320 | 29,000 | 271.88 |
| 1983-08-24 | 319 | 319 | 319 | 319 | 24,000 | 271.03 |
| 1983-08-23 | 321 | 321 | 313 | 313 | 85,000 | 265.93 |
| 1983-08-22 | 318 | 320 | 315 | 320 | 20,000 | 271.88 |
| 1983-08-20 | 310 | 310 | 310 | 310 | 13,000 | 263.38 |
| 1983-08-19 | 315 | 315 | 312 | 312 | 17,000 | 265.08 |
| 1983-08-18 | 313 | 320 | 312 | 320 | 39,000 | 271.88 |
| 1983-08-17 | 315 | 316 | 312 | 312 | 28,000 | 265.08 |
| 1983-08-16 | 316 | 316 | 316 | 316 | 11,000 | 268.48 |
| 1983-08-15 | 318 | 320 | 314 | 317 | 32,000 | 269.33 |
| 1983-08-12 | 319 | 319 | 313 | 319 | 78,000 | 271.03 |
| 1983-08-11 | 315 | 315 | 311 | 311 | 209,000 | 264.23 |
| 1983-08-10 | 320 | 320 | 318 | 320 | 10,000 | 271.88 |
| 1983-08-09 | 320 | 325 | 320 | 320 | 15,000 | 271.88 |
| 1983-08-08 | 325 | 325 | 320 | 322 | 45,000 | 273.58 |
| 1983-08-06 | 317 | 325 | 317 | 325 | 13,000 | 276.13 |
| 1983-08-05 | 325 | 325 | 317 | 317 | 19,000 | 269.33 |
| 1983-08-04 | 317 | 326 | 315 | 326 | 37,000 | 276.98 |
| 1983-08-03 | 317 | 320 | 315 | 317 | 36,000 | 269.33 |
| 1983-08-02 | 318 | 319 | 317 | 317 | 14,000 | 269.33 |
| 1983-08-01 | 321 | 323 | 315 | 315 | 16,000 | 267.63 |
| 1983-07-30 | 321 | 321 | 318 | 321 | 19,000 | 272.73 |
| 1983-07-29 | 321 | 321 | 318 | 318 | 18,000 | 270.18 |
| 1983-07-28 | 316 | 320 | 314 | 320 | 40,000 | 271.88 |
| 1983-07-27 | 314 | 314 | 312 | 312 | 32,000 | 265.08 |
| 1983-07-26 | 310 | 312 | 310 | 312 | 65,000 | 265.08 |
| 1983-07-25 | 316 | 316 | 313 | 313 | 42,000 | 265.93 |
| 1983-07-23 | 316 | 316 | 315 | 315 | 68,000 | 267.63 |
| 1983-07-22 | 316 | 318 | 316 | 316 | 30,000 | 268.48 |
| 1983-07-21 | 316 | 320 | 316 | 320 | 21,000 | 271.88 |
| 1983-07-20 | 318 | 318 | 315 | 315 | 13,000 | 267.63 |
| 1983-07-19 | 322 | 322 | 318 | 318 | 56,000 | 270.18 |
| 1983-07-18 | 320 | 322 | 320 | 320 | 42,000 | 271.88 |
| 1983-07-15 | 317 | 321 | 317 | 321 | 26,000 | 272.73 |
| 1983-07-14 | 317 | 319 | 315 | 315 | 22,000 | 267.63 |
| 1983-07-13 | 320 | 321 | 315 | 315 | 72,000 | 267.63 |
| 1983-07-12 | 330 | 330 | 320 | 320 | 40,000 | 271.88 |
| 1983-07-11 | 334 | 334 | 331 | 331 | 26,000 | 281.22 |
| 1983-07-09 | 330 | 337 | 330 | 337 | 67,000 | 286.32 |
| 1983-07-08 | 330 | 330 | 325 | 325 | 70,000 | 276.13 |
| 1983-07-07 | 342 | 342 | 330 | 330 | 123,000 | 280.37 |
| 1983-07-06 | 330 | 347 | 325 | 342 | 298,000 | 290.57 |
| 1983-07-05 | 333 | 334 | 330 | 332 | 118,000 | 282.07 |
| 1983-07-04 | 324 | 329 | 323 | 329 | 122,000 | 279.52 |
| 1983-07-02 | 323 | 324 | 320 | 323 | 31,000 | 274.43 |
| 1983-07-01 | 323 | 325 | 320 | 325 | 39,000 | 276.13 |
| 1983-06-30 | 309 | 320 | 308 | 318 | 225,000 | 270.18 |
| 1983-06-29 | 312 | 313 | 309 | 310 | 128,000 | 263.38 |
| 1983-06-28 | 322 | 322 | 314 | 315 | 155,000 | 267.63 |
| 1983-06-27 | 334 | 335 | 325 | 325 | 36,000 | 276.13 |
| 1983-06-25 | 326 | 339 | 326 | 335 | 75,000 | 284.62 |
| 1983-06-24 | 333 | 333 | 325 | 325 | 22,000 | 276.13 |
| 1983-06-23 | 335 | 335 | 325 | 325 | 73,000 | 276.13 |
| 1983-06-22 | 315 | 330 | 315 | 330 | 71,000 | 280.37 |
| 1983-06-21 | 316 | 320 | 316 | 318 | 14,000 | 270.18 |
| 1983-06-20 | 322 | 325 | 318 | 320 | 36,000 | 271.88 |
| 1983-06-17 | 332 | 332 | 325 | 328 | 58,000 | 278.68 |
| 1983-06-16 | 318 | 333 | 318 | 333 | 101,000 | 282.92 |
| 1983-06-15 | 315 | 315 | 315 | 315 | 114,000 | 267.63 |
| 1983-06-14 | 312 | 318 | 312 | 318 | 32,000 | 270.18 |
| 1983-06-13 | 320 | 320 | 309 | 312 | 50,000 | 265.08 |
| 1983-06-11 | 325 | 330 | 321 | 324 | 70,000 | 275.28 |
| 1983-06-10 | 321 | 325 | 321 | 325 | 58,000 | 276.13 |
| 1983-06-09 | 320 | 325 | 320 | 321 | 27,000 | 272.73 |
| 1983-06-08 | 321 | 321 | 316 | 317 | 36,000 | 269.33 |
| 1983-06-07 | 320 | 323 | 315 | 315 | 38,000 | 267.63 |
| 1983-06-06 | 330 | 335 | 325 | 325 | 38,000 | 276.13 |
| 1983-06-04 | 332 | 333 | 332 | 332 | 74,000 | 282.07 |
| 1983-06-03 | 330 | 335 | 330 | 332 | 57,000 | 282.07 |
| 1983-06-02 | 342 | 342 | 330 | 330 | 136,000 | 280.37 |
| 1983-06-01 | 351 | 351 | 335 | 337 | 458,000 | 286.32 |
| 1983-05-31 | 330 | 353 | 330 | 349 | 604,000 | 296.52 |
| 1983-05-30 | 337 | 337 | 332 | 332 | 124,000 | 282.07 |
| 1983-05-28 | 340 | 342 | 335 | 342 | 143,000 | 290.57 |
| 1983-05-27 | 331 | 345 | 326 | 345 | 268,000 | 293.12 |
| 1983-05-26 | 331 | 333 | 325 | 326 | 81,000 | 276.98 |
| 1983-05-25 | 325 | 330 | 322 | 329 | 160,000 | 279.52 |
| 1983-05-24 | 320 | 330 | 319 | 325 | 115,000 | 276.13 |
| 1983-05-23 | 320 | 332 | 320 | 325 | 86,000 | 276.13 |
| 1983-05-20 | 339 | 340 | 330 | 330 | 206,000 | 280.37 |
| 1983-05-19 | 335 | 347 | 332 | 344 | 652,000 | 292.27 |
| 1983-05-18 | 335 | 338 | 328 | 330 | 323,000 | 280.37 |
| 1983-05-17 | 325 | 334 | 323 | 329 | 232,000 | 279.52 |
| 1983-05-16 | 324 | 330 | 320 | 320 | 118,000 | 271.88 |
| 1983-05-14 | 316 | 320 | 312 | 314 | 40,000 | 266.78 |
| 1983-05-13 | 316 | 327 | 311 | 311 | 87,000 | 264.23 |
| 1983-05-12 | 305 | 316 | 303 | 316 | 54,000 | 268.48 |
| 1983-05-11 | 303 | 304 | 302 | 302 | 48,000 | 256.59 |
| 1983-05-10 | 307 | 308 | 303 | 303 | 92,000 | 257.43 |
| 1983-05-09 | 305 | 309 | 303 | 306 | 52,000 | 259.98 |
| 1983-05-07 | 305 | 305 | 302 | 302 | 36,000 | 256.59 |
| 1983-05-06 | 303 | 310 | 303 | 310 | 53,000 | 263.38 |
| 1983-05-04 | 303 | 303 | 301 | 303 | 37,000 | 257.43 |
| 1983-05-02 | 305 | 305 | 300 | 305 | 34,000 | 259.13 |
| 1983-04-30 | 301 | 305 | 300 | 300 | 20,000 | 254.89 |
| 1983-04-28 | 305 | 305 | 300 | 300 | 77,000 | 254.89 |
| 1983-04-27 | 308 | 310 | 300 | 300 | 30,000 | 254.89 |
| 1983-04-25 | 306 | 309 | 306 | 308 | 11,000 | 261.68 |
| 1983-04-23 | 309 | 309 | 302 | 306 | 24,000 | 259.98 |
| 1983-04-22 | 305 | 309 | 300 | 309 | 42,000 | 262.53 |
| 1983-04-21 | 309 | 309 | 306 | 306 | 25,000 | 259.98 |
| 1983-04-20 | 309 | 310 | 308 | 308 | 33,000 | 261.68 |
| 1983-04-19 | 309 | 310 | 308 | 308 | 22,000 | 261.68 |
| 1983-04-18 | 311 | 314 | 310 | 310 | 35,000 | 263.38 |
| 1983-04-15 | 310 | 313 | 308 | 313 | 73,000 | 265.93 |
| 1983-04-14 | 307 | 311 | 300 | 310 | 105,000 | 263.38 |
| 1983-04-13 | 310 | 312 | 305 | 306 | 30,000 | 259.98 |
| 1983-04-12 | 313 | 313 | 310 | 312 | 33,000 | 265.08 |
| 1983-04-11 | 313 | 313 | 312 | 312 | 18,000 | 265.08 |
| 1983-04-09 | 313 | 313 | 312 | 312 | 14,000 | 265.08 |
| 1983-04-08 | 310 | 314 | 307 | 310 | 105,000 | 263.38 |
| 1983-04-07 | 320 | 320 | 306 | 308 | 65,000 | 261.68 |
| 1983-04-06 | 324 | 325 | 311 | 319 | 48,000 | 271.03 |
| 1983-04-05 | 327 | 330 | 325 | 325 | 57,000 | 276.13 |
| 1983-04-04 | 337 | 337 | 330 | 330 | 460,000 | 280.37 |
| 1983-04-02 | 333 | 334 | 326 | 327 | 60,000 | 277.83 |
| 1983-04-01 | 335 | 335 | 328 | 335 | 242,000 | 284.62 |
| 1983-03-31 | 333 | 334 | 326 | 326 | 158,000 | 276.98 |
| 1983-03-30 | 334 | 340 | 331 | 332 | 863,000 | 282.07 |
| 1983-03-29 | 325 | 335 | 325 | 329 | 432,000 | 279.52 |
| 1983-03-28 | 316 | 324 | 316 | 324 | 156,000 | 275.28 |
| 1983-03-26 | 320 | 325 | 316 | 316 | 171,000 | 268.48 |
| 1983-03-25 | 320 | 325 | 319 | 319 | 373,000 | 271.03 |
| 1983-03-24 | 323 | 323 | 314 | 318 | 370,000 | 270.18 |
| 1983-03-23 | 313 | 327 | 310 | 323 | 895,000 | 274.43 |
| 1983-03-22 | 288 | 308 | 288 | 308 | 246,000 | 261.68 |
| 1983-03-18 | 285 | 287 | 284 | 287 | 47,000 | 243.84 |
| 1983-03-17 | 285 | 285 | 281 | 284 | 52,000 | 241.29 |
| 1983-03-16 | 280 | 285 | 280 | 284 | 36,000 | 241.29 |
| 1983-03-15 | 280 | 285 | 276 | 276 | 59,000 | 234.49 |
| 1983-03-14 | 275 | 276 | 275 | 276 | 29,000 | 234.49 |
| 1983-03-12 | 275 | 275 | 272 | 273 | 24,000 | 231.95 |
| 1983-03-11 | 279 | 279 | 272 | 272 | 75,000 | 231.10 |
| 1983-03-10 | 280 | 280 | 274 | 274 | 60,000 | 232.80 |
| 1983-03-09 | 280 | 282 | 280 | 280 | 47,000 | 237.89 |
| 1983-03-08 | 285 | 285 | 277 | 280 | 208,000 | 237.89 |
| 1983-03-07 | 284 | 284 | 280 | 280 | 25,000 | 237.89 |
| 1983-03-05 | 281 | 283 | 280 | 280 | 26,000 | 237.89 |
| 1983-03-04 | 285 | 285 | 280 | 280 | 43,000 | 237.89 |
| 1983-03-03 | 274 | 288 | 274 | 280 | 75,000 | 237.89 |
| 1983-03-02 | 274 | 274 | 272 | 274 | 40,000 | 232.80 |
| 1983-02-28 | 274 | 277 | 272 | 272 | 14,000 | 231.10 |
| 1983-02-26 | 275 | 277 | 275 | 275 | 8,000 | 233.65 |
| 1983-02-25 | 271 | 272 | 271 | 271 | 35,000 | 230.25 |
| 1983-02-24 | 271 | 271 | 271 | 271 | 14,000 | 230.25 |
| 1983-02-23 | 273 | 273 | 272 | 273 | 9,000 | 231.95 |
| 1983-02-22 | 275 | 275 | 273 | 273 | 7,000 | 231.95 |
| 1983-02-21 | 271 | 272 | 270 | 271 | 28,000 | 230.25 |
| 1983-02-18 | 275 | 275 | 271 | 272 | 13,000 | 231.10 |
| 1983-02-17 | 277 | 277 | 270 | 270 | 27,000 | 229.40 |
| 1983-02-16 | 274 | 275 | 271 | 275 | 18,000 | 233.65 |
| 1983-02-15 | 279 | 279 | 274 | 274 | 78,000 | 232.80 |
| 1983-02-14 | 279 | 279 | 276 | 276 | 23,000 | 234.49 |
| 1983-02-12 | 277 | 279 | 277 | 279 | 14,000 | 237.04 |
| 1983-02-10 | 274 | 275 | 274 | 275 | 18,000 | 233.65 |
| 1983-02-09 | 277 | 279 | 274 | 279 | 35,000 | 237.04 |
| 1983-02-08 | 276 | 277 | 270 | 272 | 43,000 | 231.10 |
| 1983-02-07 | 280 | 280 | 271 | 271 | 12,000 | 230.25 |
| 1983-02-05 | 281 | 285 | 279 | 279 | 28,000 | 237.04 |
| 1983-02-04 | 280 | 284 | 280 | 284 | 46,000 | 241.29 |
| 1983-02-03 | 281 | 287 | 280 | 280 | 35,000 | 237.89 |
| 1983-02-02 | 294 | 294 | 279 | 280 | 111,000 | 237.89 |
| 1983-02-01 | 284 | 295 | 282 | 295 | 154,000 | 250.64 |
| 1983-01-31 | 280 | 283 | 275 | 280 | 51,000 | 237.89 |
| 1983-01-29 | 276 | 280 | 276 | 280 | 35,000 | 237.89 |
| 1983-01-28 | 276 | 280 | 270 | 271 | 62,000 | 230.25 |
| 1983-01-27 | 283 | 283 | 280 | 281 | 72,000 | 238.74 |
| 1983-01-26 | 275 | 285 | 275 | 284 | 110,000 | 241.29 |
| 1983-01-25 | 270 | 275 | 270 | 275 | 27,000 | 233.65 |
| 1983-01-24 | 281 | 283 | 275 | 275 | 23,000 | 233.65 |
| 1983-01-22 | 280 | 284 | 280 | 283 | 80,000 | 240.44 |
| 1983-01-21 | 266 | 280 | 266 | 276 | 144,000 | 234.49 |
| 1983-01-18 | 265 | 270 | 265 | 270 | 12,000 | 229.40 |
| 1983-01-17 | 265 | 269 | 261 | 261 | 30,000 | 221.75 |
| 1983-01-14 | 268 | 270 | 267 | 270 | 32,000 | 229.40 |
| 1983-01-13 | 267 | 267 | 267 | 267 | 11,000 | 226.85 |
| 1983-01-11 | 271 | 271 | 265 | 265 | 19,000 | 225.15 |
| 1983-01-10 | 271 | 274 | 271 | 274 | 23,000 | 232.80 |
| 1983-01-08 | 274 | 274 | 271 | 274 | 14,000 | 232.80 |
| 1983-01-07 | 269 | 274 | 269 | 274 | 17,000 | 232.80 |
| 1983-01-06 | 270 | 270 | 265 | 265 | 30,000 | 225.15 |
| 1983-01-05 | 275 | 275 | 275 | 275 | 13,000 | 233.65 |
| 1983-01-04 | 274 | 274 | 265 | 265 | 6,000 | 225.15 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
