2602 日清オイリオグループ(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 | 445 | 461 | 444 | 451 | 1,369,000 | 2,147.62 |
| 1983-12-27 | 440 | 445 | 438 | 444 | 429,000 | 2,114.29 |
| 1983-12-26 | 445 | 445 | 435 | 438 | 357,000 | 2,085.71 |
| 1983-12-24 | 434 | 438 | 434 | 437 | 123,000 | 2,080.95 |
| 1983-12-23 | 444 | 444 | 432 | 436 | 402,000 | 2,076.19 |
| 1983-12-22 | 439 | 445 | 434 | 443 | 564,000 | 2,109.52 |
| 1983-12-21 | 435 | 448 | 426 | 434 | 668,000 | 2,066.67 |
| 1983-12-20 | 417 | 440 | 417 | 430 | 382,000 | 2,047.62 |
| 1983-12-19 | 410 | 415 | 410 | 415 | 107,000 | 1,976.19 |
| 1983-12-17 | 410 | 415 | 409 | 409 | 120,000 | 1,947.62 |
| 1983-12-16 | 409 | 415 | 408 | 410 | 117,000 | 1,952.38 |
| 1983-12-15 | 413 | 413 | 408 | 410 | 139,000 | 1,952.38 |
| 1983-12-14 | 412 | 420 | 412 | 413 | 285,000 | 1,966.67 |
| 1983-12-13 | 416 | 416 | 412 | 412 | 226,000 | 1,961.90 |
| 1983-12-12 | 417 | 420 | 414 | 414 | 78,000 | 1,971.43 |
| 1983-12-09 | 415 | 416 | 412 | 412 | 275,000 | 1,961.90 |
| 1983-12-08 | 415 | 417 | 415 | 415 | 145,000 | 1,976.19 |
| 1983-12-07 | 416 | 416 | 412 | 413 | 165,000 | 1,966.67 |
| 1983-12-06 | 430 | 430 | 420 | 421 | 153,000 | 2,004.76 |
| 1983-12-05 | 427 | 430 | 426 | 427 | 100,000 | 2,033.33 |
| 1983-12-03 | 425 | 431 | 425 | 428 | 85,000 | 2,038.10 |
| 1983-12-02 | 415 | 425 | 414 | 425 | 227,000 | 2,023.81 |
| 1983-12-01 | 408 | 414 | 408 | 414 | 173,000 | 1,971.43 |
| 1983-11-30 | 408 | 413 | 408 | 408 | 138,000 | 1,942.86 |
| 1983-11-29 | 412 | 417 | 408 | 409 | 199,000 | 1,947.62 |
| 1983-11-28 | 411 | 420 | 411 | 413 | 182,000 | 1,966.67 |
| 1983-11-26 | 415 | 417 | 415 | 415 | 115,000 | 1,976.19 |
| 1983-11-25 | 417 | 417 | 415 | 415 | 87,000 | 1,976.19 |
| 1983-11-24 | 420 | 420 | 415 | 415 | 128,000 | 1,976.19 |
| 1983-11-22 | 420 | 425 | 417 | 420 | 137,000 | 2,000 |
| 1983-11-21 | 421 | 423 | 415 | 417 | 72,000 | 1,985.71 |
| 1983-11-19 | 420 | 420 | 409 | 411 | 192,000 | 1,957.14 |
| 1983-11-18 | 411 | 414 | 405 | 405 | 575,000 | 1,928.57 |
| 1983-11-17 | 422 | 422 | 416 | 416 | 182,000 | 1,980.95 |
| 1983-11-16 | 420 | 424 | 418 | 422 | 215,000 | 2,009.52 |
| 1983-11-15 | 420 | 423 | 418 | 418 | 136,000 | 1,990.48 |
| 1983-11-14 | 415 | 419 | 415 | 418 | 175,000 | 1,990.48 |
| 1983-11-11 | 413 | 418 | 413 | 415 | 132,000 | 1,976.19 |
| 1983-11-10 | 416 | 420 | 415 | 415 | 101,000 | 1,976.19 |
| 1983-11-09 | 416 | 420 | 416 | 416 | 232,000 | 1,980.95 |
| 1983-11-08 | 419 | 423 | 416 | 420 | 167,000 | 2,000 |
| 1983-11-07 | 420 | 424 | 420 | 420 | 37,000 | 2,000 |
| 1983-11-05 | 416 | 419 | 415 | 419 | 146,000 | 1,995.24 |
| 1983-11-04 | 421 | 422 | 416 | 416 | 287,000 | 1,980.95 |
| 1983-11-02 | 425 | 425 | 423 | 425 | 63,000 | 2,023.81 |
| 1983-11-01 | 426 | 426 | 421 | 423 | 127,000 | 2,014.29 |
| 1983-10-31 | 421 | 428 | 419 | 428 | 247,000 | 2,038.10 |
| 1983-10-29 | 420 | 421 | 418 | 418 | 101,000 | 1,990.48 |
| 1983-10-28 | 420 | 425 | 418 | 420 | 162,000 | 2,000 |
| 1983-10-27 | 429 | 429 | 420 | 420 | 172,000 | 2,000 |
| 1983-10-26 | 428 | 428 | 420 | 426 | 298,000 | 2,028.57 |
| 1983-10-25 | 430 | 430 | 416 | 416 | 228,000 | 1,980.95 |
| 1983-10-24 | 435 | 435 | 425 | 426 | 177,000 | 2,028.57 |
| 1983-10-22 | 433 | 435 | 426 | 430 | 419,000 | 2,047.62 |
| 1983-10-21 | 434 | 438 | 433 | 433 | 228,000 | 2,061.90 |
| 1983-10-20 | 438 | 438 | 433 | 433 | 302,000 | 2,061.90 |
| 1983-10-19 | 440 | 442 | 431 | 431 | 900,000 | 2,052.38 |
| 1983-10-18 | 459 | 459 | 435 | 435 | 518,000 | 2,071.43 |
| 1983-10-17 | 458 | 458 | 450 | 455 | 505,000 | 2,166.67 |
| 1983-10-15 | 453 | 460 | 453 | 459 | 371,000 | 2,185.71 |
| 1983-10-14 | 473 | 474 | 451 | 451 | 1,754,000 | 2,147.62 |
| 1983-10-13 | 465 | 477 | 460 | 468 | 6,710,000 | 2,228.57 |
| 1983-10-12 | 442 | 461 | 441 | 460 | 5,008,000 | 2,190.48 |
| 1983-10-11 | 438 | 445 | 435 | 445 | 829,000 | 2,119.05 |
| 1983-10-07 | 423 | 438 | 420 | 438 | 1,481,000 | 2,085.71 |
| 1983-10-06 | 421 | 421 | 416 | 420 | 99,000 | 2,000 |
| 1983-10-05 | 420 | 420 | 415 | 416 | 111,000 | 1,980.95 |
| 1983-10-04 | 415 | 420 | 415 | 420 | 80,000 | 2,000 |
| 1983-10-03 | 427 | 427 | 418 | 419 | 113,000 | 1,995.24 |
| 1983-10-01 | 425 | 425 | 420 | 420 | 102,000 | 2,000 |
| 1983-09-30 | 427 | 430 | 420 | 420 | 125,000 | 2,000 |
| 1983-09-29 | 422 | 435 | 420 | 431 | 298,000 | 2,052.38 |
| 1983-09-28 | 418 | 423 | 416 | 420 | 367,000 | 2,000 |
| 1983-09-27 | 409 | 415 | 403 | 413 | 441,000 | 1,966.67 |
| 1983-09-26 | 453 | 459 | 453 | 459 | 467,000 | 1,987.01 |
| 1983-09-24 | 455 | 459 | 453 | 453 | 446,000 | 1,961.04 |
| 1983-09-22 | 463 | 464 | 456 | 460 | 262,000 | 1,991.34 |
| 1983-09-21 | 459 | 462 | 455 | 460 | 527,000 | 1,991.34 |
| 1983-09-20 | 455 | 459 | 450 | 455 | 227,000 | 1,969.70 |
| 1983-09-19 | 459 | 459 | 454 | 454 | 191,000 | 1,965.37 |
| 1983-09-17 | 459 | 459 | 454 | 455 | 112,000 | 1,969.70 |
| 1983-09-16 | 459 | 459 | 453 | 454 | 425,000 | 1,965.37 |
| 1983-09-14 | 462 | 465 | 459 | 462 | 192,000 | 2,000 |
| 1983-09-13 | 469 | 469 | 459 | 459 | 336,000 | 1,987.01 |
| 1983-09-12 | 469 | 469 | 459 | 464 | 534,000 | 2,008.66 |
| 1983-09-09 | 455 | 470 | 450 | 454 | 451,000 | 1,965.37 |
| 1983-09-08 | 470 | 470 | 450 | 450 | 469,000 | 1,948.05 |
| 1983-09-07 | 468 | 470 | 462 | 466 | 391,000 | 2,017.32 |
| 1983-09-06 | 465 | 469 | 457 | 458 | 674,000 | 1,982.68 |
| 1983-09-05 | 481 | 481 | 463 | 470 | 675,000 | 2,034.63 |
| 1983-09-03 | 475 | 483 | 471 | 471 | 575,000 | 2,038.96 |
| 1983-09-02 | 490 | 491 | 465 | 468 | 876,000 | 2,025.97 |
| 1983-09-01 | 488 | 507 | 480 | 486 | 7,390,999 | 2,103.90 |
| 1983-08-31 | 460 | 500 | 459 | 485 | 5,445,999 | 2,099.57 |
| 1983-08-30 | 454 | 454 | 448 | 450 | 304,000 | 1,948.05 |
| 1983-08-29 | 450 | 450 | 448 | 450 | 54,000 | 1,948.05 |
| 1983-08-27 | 448 | 450 | 441 | 441 | 135,000 | 1,909.09 |
| 1983-08-26 | 452 | 457 | 449 | 450 | 122,000 | 1,948.05 |
| 1983-08-25 | 460 | 461 | 457 | 459 | 504,000 | 1,987.01 |
| 1983-08-24 | 456 | 464 | 451 | 459 | 448,000 | 1,987.01 |
| 1983-08-23 | 455 | 460 | 446 | 446 | 509,000 | 1,930.74 |
| 1983-08-22 | 441 | 450 | 440 | 446 | 139,000 | 1,930.74 |
| 1983-08-20 | 444 | 444 | 438 | 439 | 60,000 | 1,900.43 |
| 1983-08-19 | 440 | 444 | 435 | 440 | 174,000 | 1,904.76 |
| 1983-08-18 | 445 | 445 | 438 | 440 | 104,000 | 1,904.76 |
| 1983-08-17 | 450 | 450 | 440 | 440 | 147,000 | 1,904.76 |
| 1983-08-16 | 443 | 450 | 440 | 448 | 274,000 | 1,939.39 |
| 1983-08-15 | 439 | 440 | 435 | 435 | 314,000 | 1,883.12 |
| 1983-08-12 | 440 | 442 | 436 | 440 | 108,000 | 1,904.76 |
| 1983-08-11 | 442 | 443 | 436 | 438 | 179,000 | 1,896.10 |
| 1983-08-10 | 451 | 451 | 445 | 445 | 154,000 | 1,926.41 |
| 1983-08-09 | 455 | 458 | 445 | 446 | 466,000 | 1,930.74 |
| 1983-08-08 | 436 | 466 | 436 | 465 | 1,228,000 | 2,012.99 |
| 1983-08-06 | 437 | 440 | 435 | 435 | 45,000 | 1,883.12 |
| 1983-08-05 | 438 | 440 | 437 | 437 | 81,000 | 1,891.77 |
| 1983-08-04 | 441 | 441 | 438 | 438 | 151,000 | 1,896.10 |
| 1983-08-03 | 437 | 444 | 437 | 438 | 73,000 | 1,896.10 |
| 1983-08-02 | 437 | 437 | 435 | 437 | 123,000 | 1,891.77 |
| 1983-08-01 | 445 | 446 | 440 | 440 | 266,000 | 1,904.76 |
| 1983-07-30 | 442 | 445 | 441 | 441 | 98,000 | 1,909.09 |
| 1983-07-29 | 443 | 445 | 439 | 441 | 304,000 | 1,909.09 |
| 1983-07-28 | 435 | 450 | 435 | 438 | 395,000 | 1,896.10 |
| 1983-07-27 | 429 | 440 | 429 | 435 | 322,000 | 1,883.12 |
| 1983-07-26 | 429 | 433 | 428 | 429 | 356,000 | 1,857.14 |
| 1983-07-25 | 437 | 437 | 433 | 434 | 102,000 | 1,878.79 |
| 1983-07-23 | 432 | 437 | 432 | 437 | 186,000 | 1,891.77 |
| 1983-07-22 | 435 | 440 | 435 | 437 | 276,000 | 1,891.77 |
| 1983-07-21 | 437 | 438 | 435 | 435 | 403,000 | 1,883.12 |
| 1983-07-20 | 442 | 443 | 438 | 438 | 372,000 | 1,896.10 |
| 1983-07-19 | 441 | 445 | 440 | 442 | 178,000 | 1,913.42 |
| 1983-07-18 | 441 | 445 | 441 | 441 | 39,000 | 1,909.09 |
| 1983-07-15 | 442 | 445 | 440 | 440 | 246,000 | 1,904.76 |
| 1983-07-14 | 439 | 445 | 439 | 440 | 75,000 | 1,904.76 |
| 1983-07-13 | 441 | 445 | 437 | 438 | 119,000 | 1,896.10 |
| 1983-07-12 | 448 | 448 | 445 | 446 | 140,000 | 1,930.74 |
| 1983-07-11 | 450 | 450 | 448 | 448 | 84,000 | 1,939.39 |
| 1983-07-09 | 447 | 450 | 446 | 446 | 117,000 | 1,930.74 |
| 1983-07-08 | 450 | 455 | 450 | 453 | 105,000 | 1,961.04 |
| 1983-07-07 | 455 | 457 | 448 | 450 | 198,000 | 1,948.05 |
| 1983-07-06 | 460 | 460 | 455 | 457 | 133,000 | 1,978.35 |
| 1983-07-05 | 464 | 465 | 455 | 460 | 309,000 | 1,991.34 |
| 1983-07-04 | 468 | 470 | 458 | 459 | 260,000 | 1,987.01 |
| 1983-07-02 | 458 | 468 | 458 | 468 | 381,000 | 2,025.97 |
| 1983-07-01 | 452 | 458 | 445 | 458 | 255,000 | 1,982.68 |
| 1983-06-30 | 450 | 464 | 450 | 450 | 178,000 | 1,948.05 |
| 1983-06-29 | 460 | 460 | 450 | 452 | 471,000 | 1,956.71 |
| 1983-06-28 | 456 | 460 | 455 | 460 | 255,000 | 1,991.34 |
| 1983-06-27 | 465 | 466 | 451 | 455 | 216,000 | 1,969.70 |
| 1983-06-25 | 460 | 466 | 456 | 465 | 562,000 | 2,012.99 |
| 1983-06-24 | 465 | 469 | 460 | 464 | 489,000 | 2,008.66 |
| 1983-06-23 | 450 | 470 | 450 | 470 | 326,000 | 2,034.63 |
| 1983-06-22 | 455 | 460 | 450 | 450 | 441,000 | 1,948.05 |
| 1983-06-21 | 459 | 460 | 450 | 456 | 676,000 | 1,974.03 |
| 1983-06-20 | 474 | 474 | 463 | 464 | 365,000 | 2,008.66 |
| 1983-06-17 | 472 | 476 | 471 | 474 | 595,000 | 2,051.95 |
| 1983-06-16 | 467 | 471 | 463 | 467 | 273,000 | 2,021.65 |
| 1983-06-15 | 478 | 478 | 462 | 464 | 407,000 | 2,008.66 |
| 1983-06-14 | 464 | 478 | 462 | 478 | 703,000 | 2,069.26 |
| 1983-06-13 | 455 | 465 | 455 | 462 | 210,000 | 2,000 |
| 1983-06-11 | 450 | 456 | 449 | 456 | 228,000 | 1,974.03 |
| 1983-06-10 | 446 | 449 | 445 | 448 | 131,000 | 1,939.39 |
| 1983-06-09 | 446 | 447 | 445 | 446 | 172,000 | 1,930.74 |
| 1983-06-08 | 442 | 448 | 441 | 445 | 417,000 | 1,926.41 |
| 1983-06-07 | 441 | 447 | 441 | 442 | 610,000 | 1,913.42 |
| 1983-06-06 | 447 | 450 | 443 | 443 | 254,000 | 1,917.75 |
| 1983-06-04 | 457 | 457 | 441 | 442 | 258,000 | 1,913.42 |
| 1983-06-03 | 460 | 465 | 453 | 457 | 354,000 | 1,978.35 |
| 1983-06-02 | 470 | 470 | 452 | 455 | 929,000 | 1,969.70 |
| 1983-06-01 | 463 | 470 | 463 | 470 | 519,000 | 2,034.63 |
| 1983-05-31 | 477 | 477 | 469 | 473 | 316,000 | 2,047.62 |
| 1983-05-30 | 477 | 480 | 473 | 475 | 466,000 | 2,056.28 |
| 1983-05-28 | 480 | 480 | 473 | 473 | 615,000 | 2,047.62 |
| 1983-05-27 | 470 | 480 | 469 | 480 | 1,158,000 | 2,077.92 |
| 1983-05-26 | 465 | 469 | 464 | 466 | 633,000 | 2,017.32 |
| 1983-05-25 | 465 | 465 | 463 | 465 | 392,000 | 2,012.99 |
| 1983-05-24 | 465 | 465 | 462 | 463 | 525,000 | 2,004.33 |
| 1983-05-23 | 467 | 467 | 464 | 465 | 355,000 | 2,012.99 |
| 1983-05-20 | 459 | 464 | 458 | 463 | 313,000 | 2,004.33 |
| 1983-05-19 | 457 | 460 | 455 | 455 | 353,000 | 1,969.70 |
| 1983-05-18 | 455 | 457 | 452 | 455 | 445,000 | 1,969.70 |
| 1983-05-17 | 450 | 459 | 447 | 457 | 377,000 | 1,978.35 |
| 1983-05-16 | 453 | 456 | 440 | 450 | 321,000 | 1,948.05 |
| 1983-05-14 | 460 | 460 | 451 | 458 | 255,000 | 1,982.68 |
| 1983-05-13 | 463 | 465 | 456 | 457 | 588,000 | 1,978.35 |
| 1983-05-12 | 455 | 469 | 453 | 469 | 2,049,000 | 2,030.30 |
| 1983-05-11 | 445 | 454 | 445 | 453 | 885,000 | 1,961.04 |
| 1983-05-10 | 445 | 453 | 445 | 450 | 1,030,000 | 1,948.05 |
| 1983-05-09 | 449 | 454 | 443 | 445 | 2,015,000 | 1,926.41 |
| 1983-05-07 | 432 | 443 | 432 | 437 | 1,284,000 | 1,891.77 |
| 1983-05-06 | 413 | 427 | 413 | 427 | 542,000 | 1,848.48 |
| 1983-05-04 | 411 | 413 | 410 | 410 | 118,000 | 1,774.89 |
| 1983-05-02 | 409 | 413 | 409 | 413 | 100,000 | 1,787.88 |
| 1983-04-30 | 411 | 413 | 410 | 410 | 43,000 | 1,774.89 |
| 1983-04-28 | 408 | 410 | 406 | 410 | 289,000 | 1,774.89 |
| 1983-04-27 | 411 | 411 | 406 | 406 | 226,000 | 1,757.58 |
| 1983-04-26 | 413 | 413 | 410 | 410 | 165,000 | 1,774.89 |
| 1983-04-25 | 413 | 418 | 411 | 411 | 110,000 | 1,779.22 |
| 1983-04-23 | 417 | 417 | 411 | 412 | 62,000 | 1,783.55 |
| 1983-04-22 | 415 | 418 | 410 | 413 | 235,000 | 1,787.88 |
| 1983-04-21 | 420 | 420 | 415 | 415 | 342,000 | 1,796.54 |
| 1983-04-20 | 410 | 420 | 410 | 417 | 538,000 | 1,805.19 |
| 1983-04-19 | 410 | 410 | 408 | 409 | 190,000 | 1,770.56 |
| 1983-04-18 | 406 | 410 | 398 | 410 | 407,000 | 1,774.89 |
| 1983-04-15 | 393 | 398 | 393 | 396 | 80,000 | 1,714.29 |
| 1983-04-14 | 398 | 400 | 395 | 398 | 21,000 | 1,722.94 |
| 1983-04-13 | 395 | 395 | 395 | 395 | 20,000 | 1,709.96 |
| 1983-04-12 | 405 | 405 | 400 | 405 | 32,000 | 1,753.25 |
| 1983-04-11 | 404 | 407 | 400 | 400 | 75,000 | 1,731.60 |
| 1983-04-09 | 400 | 409 | 400 | 409 | 60,000 | 1,770.56 |
| 1983-04-08 | 409 | 409 | 403 | 404 | 59,000 | 1,748.92 |
| 1983-04-07 | 410 | 413 | 407 | 413 | 164,000 | 1,787.88 |
| 1983-04-06 | 406 | 412 | 402 | 409 | 147,000 | 1,770.56 |
| 1983-04-05 | 400 | 405 | 400 | 401 | 57,000 | 1,735.93 |
| 1983-04-04 | 412 | 412 | 405 | 405 | 191,000 | 1,753.25 |
| 1983-04-02 | 414 | 415 | 406 | 409 | 314,000 | 1,770.56 |
| 1983-04-01 | 400 | 412 | 400 | 410 | 557,000 | 1,774.89 |
| 1983-03-31 | 399 | 399 | 398 | 399 | 15,000 | 1,727.27 |
| 1983-03-30 | 405 | 405 | 399 | 399 | 21,000 | 1,727.27 |
| 1983-03-29 | 404 | 407 | 400 | 405 | 152,000 | 1,753.25 |
| 1983-03-28 | 389 | 407 | 389 | 400 | 75,000 | 1,731.60 |
| 1983-03-26 | 392 | 397 | 392 | 397 | 27,000 | 1,718.61 |
| 1983-03-25 | 399 | 400 | 392 | 400 | 253,000 | 1,731.60 |
| 1983-03-24 | 383 | 398 | 383 | 398 | 272,000 | 1,722.94 |
| 1983-03-23 | 380 | 385 | 380 | 381 | 72,000 | 1,649.35 |
| 1983-03-22 | 380 | 385 | 379 | 380 | 64,000 | 1,645.02 |
| 1983-03-18 | 386 | 389 | 381 | 381 | 15,000 | 1,649.35 |
| 1983-03-17 | 381 | 390 | 380 | 381 | 34,000 | 1,649.35 |
| 1983-03-16 | 382 | 386 | 380 | 382 | 60,000 | 1,653.68 |
| 1983-03-15 | 383 | 386 | 383 | 386 | 13,000 | 1,671 |
| 1983-03-14 | 385 | 385 | 385 | 385 | 51,000 | 1,666.67 |
| 1983-03-12 | 381 | 385 | 381 | 385 | 6,000 | 1,666.67 |
| 1983-03-11 | 385 | 385 | 385 | 385 | 22,000 | 1,666.67 |
| 1983-03-10 | 381 | 382 | 381 | 382 | 68,000 | 1,653.68 |
| 1983-03-09 | 382 | 382 | 382 | 382 | 3,000 | 1,653.68 |
| 1983-03-08 | 381 | 385 | 381 | 385 | 52,000 | 1,666.67 |
| 1983-03-07 | 385 | 385 | 383 | 383 | 8,000 | 1,658.01 |
| 1983-03-05 | 382 | 387 | 382 | 382 | 31,000 | 1,653.68 |
| 1983-03-04 | 385 | 387 | 383 | 383 | 22,000 | 1,658.01 |
| 1983-03-03 | 381 | 390 | 381 | 390 | 19,000 | 1,688.31 |
| 1983-03-02 | 381 | 390 | 379 | 385 | 36,000 | 1,666.67 |
| 1983-03-01 | 394 | 394 | 385 | 385 | 28,000 | 1,666.67 |
| 1983-02-26 | 390 | 392 | 390 | 391 | 43,000 | 1,692.64 |
| 1983-02-25 | 380 | 383 | 379 | 383 | 34,000 | 1,658.01 |
| 1983-02-24 | 378 | 382 | 376 | 376 | 37,000 | 1,627.71 |
| 1983-02-23 | 390 | 390 | 380 | 380 | 40,000 | 1,645.02 |
| 1983-02-22 | 387 | 387 | 386 | 386 | 29,000 | 1,671 |
| 1983-02-21 | 395 | 400 | 390 | 390 | 27,000 | 1,688.31 |
| 1983-02-18 | 393 | 393 | 390 | 390 | 25,000 | 1,688.31 |
| 1983-02-17 | 391 | 400 | 391 | 395 | 108,000 | 1,709.96 |
| 1983-02-16 | 390 | 395 | 390 | 391 | 30,000 | 1,692.64 |
| 1983-02-15 | 390 | 394 | 385 | 390 | 45,000 | 1,688.31 |
| 1983-02-14 | 383 | 386 | 380 | 385 | 21,000 | 1,666.67 |
| 1983-02-12 | 378 | 381 | 378 | 380 | 77,000 | 1,645.02 |
| 1983-02-10 | 377 | 381 | 377 | 380 | 85,000 | 1,645.02 |
| 1983-02-09 | 380 | 381 | 380 | 380 | 59,000 | 1,645.02 |
| 1983-02-08 | 380 | 380 | 380 | 380 | 37,000 | 1,645.02 |
| 1983-02-07 | 381 | 381 | 380 | 380 | 10,000 | 1,645.02 |
| 1983-02-05 | 378 | 381 | 376 | 376 | 55,000 | 1,627.71 |
| 1983-02-04 | 381 | 381 | 380 | 380 | 49,000 | 1,645.02 |
| 1983-02-03 | 381 | 381 | 381 | 381 | 38,000 | 1,649.35 |
| 1983-02-02 | 389 | 389 | 380 | 381 | 45,000 | 1,649.35 |
| 1983-02-01 | 387 | 390 | 387 | 390 | 14,000 | 1,688.31 |
| 1983-01-31 | 395 | 400 | 386 | 386 | 121,000 | 1,671 |
| 1983-01-29 | 386 | 390 | 385 | 390 | 47,000 | 1,688.31 |
| 1983-01-28 | 377 | 380 | 377 | 380 | 40,000 | 1,645.02 |
| 1983-01-27 | 386 | 387 | 375 | 375 | 98,000 | 1,623.38 |
| 1983-01-26 | 380 | 390 | 380 | 390 | 32,000 | 1,688.31 |
| 1983-01-25 | 378 | 385 | 378 | 380 | 62,000 | 1,645.02 |
| 1983-01-24 | 381 | 390 | 381 | 383 | 31,000 | 1,658.01 |
| 1983-01-22 | 380 | 380 | 380 | 380 | 33,000 | 1,645.02 |
| 1983-01-21 | 393 | 394 | 388 | 394 | 244,000 | 1,705.63 |
| 1983-01-20 | 404 | 404 | 393 | 393 | 258,000 | 1,701.30 |
| 1983-01-19 | 403 | 405 | 400 | 405 | 71,000 | 1,753.25 |
| 1983-01-18 | 405 | 405 | 403 | 403 | 61,000 | 1,744.59 |
| 1983-01-17 | 415 | 416 | 403 | 410 | 74,000 | 1,774.89 |
| 1983-01-14 | 409 | 418 | 404 | 418 | 275,000 | 1,809.52 |
| 1983-01-13 | 398 | 405 | 394 | 399 | 32,000 | 1,727.27 |
| 1983-01-12 | 405 | 407 | 400 | 400 | 119,000 | 1,731.60 |
| 1983-01-11 | 400 | 415 | 399 | 410 | 164,000 | 1,774.89 |
| 1983-01-10 | 408 | 410 | 400 | 400 | 198,000 | 1,731.60 |
| 1983-01-08 | 409 | 410 | 405 | 407 | 110,000 | 1,761.90 |
| 1983-01-07 | 418 | 419 | 406 | 410 | 500,000 | 1,774.89 |
| 1983-01-06 | 403 | 423 | 400 | 420 | 1,250,000 | 1,818.18 |
| 1983-01-05 | 400 | 405 | 398 | 398 | 193,000 | 1,722.94 |
| 1983-01-04 | 400 | 400 | 390 | 390 | 65,000 | 1,688.31 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.05株 [1983-09-27]1株→1.1株
