2801 キッコーマン(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 | 456 | 456 | 456 | 456 | 26,000 | 77.24 |
| 1983-12-27 | 450 | 456 | 450 | 456 | 204,000 | 77.24 |
| 1983-12-26 | 440 | 450 | 439 | 448 | 189,000 | 75.88 |
| 1983-12-24 | 443 | 443 | 437 | 437 | 63,000 | 74.02 |
| 1983-12-23 | 437 | 447 | 437 | 445 | 111,000 | 75.37 |
| 1983-12-22 | 435 | 440 | 433 | 436 | 187,000 | 73.85 |
| 1983-12-21 | 444 | 444 | 430 | 436 | 228,000 | 73.85 |
| 1983-12-20 | 442 | 445 | 442 | 443 | 122,000 | 75.04 |
| 1983-12-19 | 445 | 445 | 440 | 442 | 40,000 | 74.87 |
| 1983-12-17 | 450 | 450 | 444 | 445 | 30,000 | 75.37 |
| 1983-12-16 | 453 | 455 | 450 | 450 | 173,000 | 76.22 |
| 1983-12-15 | 445 | 455 | 445 | 455 | 128,000 | 77.07 |
| 1983-12-14 | 444 | 444 | 443 | 444 | 31,000 | 75.20 |
| 1983-12-13 | 442 | 447 | 442 | 443 | 35,000 | 75.04 |
| 1983-12-12 | 441 | 441 | 440 | 440 | 25,000 | 74.53 |
| 1983-12-09 | 445 | 445 | 441 | 441 | 50,000 | 74.70 |
| 1983-12-08 | 458 | 458 | 441 | 447 | 96,000 | 75.71 |
| 1983-12-07 | 459 | 459 | 446 | 452 | 170,000 | 76.56 |
| 1983-12-06 | 470 | 472 | 445 | 455 | 523,000 | 77.07 |
| 1983-12-05 | 450 | 463 | 450 | 463 | 775,000 | 78.42 |
| 1983-12-02 | 435 | 435 | 432 | 434 | 49,000 | 73.51 |
| 1983-12-01 | 432 | 444 | 432 | 436 | 103,000 | 73.85 |
| 1983-11-30 | 432 | 432 | 431 | 432 | 57,000 | 73.17 |
| 1983-11-29 | 437 | 439 | 430 | 430 | 64,000 | 72.83 |
| 1983-11-28 | 432 | 439 | 432 | 439 | 22,000 | 74.36 |
| 1983-11-26 | 432 | 432 | 430 | 432 | 17,000 | 73.17 |
| 1983-11-25 | 440 | 440 | 432 | 432 | 78,000 | 73.17 |
| 1983-11-24 | 441 | 441 | 440 | 440 | 81,000 | 74.53 |
| 1983-11-22 | 449 | 449 | 442 | 442 | 83,000 | 74.87 |
| 1983-11-21 | 454 | 454 | 444 | 445 | 58,000 | 75.37 |
| 1983-11-19 | 450 | 452 | 446 | 451 | 65,000 | 76.39 |
| 1983-11-18 | 450 | 450 | 445 | 445 | 90,000 | 75.37 |
| 1983-11-17 | 445 | 454 | 444 | 450 | 109,000 | 76.22 |
| 1983-11-16 | 442 | 447 | 442 | 447 | 89,000 | 75.71 |
| 1983-11-15 | 452 | 453 | 442 | 452 | 159,000 | 76.56 |
| 1983-11-14 | 457 | 460 | 454 | 454 | 64,000 | 76.90 |
| 1983-11-11 | 454 | 454 | 452 | 452 | 61,000 | 76.56 |
| 1983-11-10 | 447 | 459 | 446 | 459 | 83,000 | 77.75 |
| 1983-11-09 | 449 | 450 | 446 | 446 | 61,000 | 75.54 |
| 1983-11-08 | 465 | 465 | 456 | 464 | 78,000 | 78.59 |
| 1983-11-07 | 467 | 467 | 460 | 462 | 110,000 | 78.25 |
| 1983-11-05 | 465 | 467 | 460 | 467 | 110,000 | 79.10 |
| 1983-11-04 | 465 | 468 | 460 | 461 | 114,000 | 78.08 |
| 1983-11-02 | 445 | 455 | 445 | 455 | 38,000 | 77.07 |
| 1983-11-01 | 445 | 445 | 443 | 445 | 73,000 | 75.37 |
| 1983-10-31 | 445 | 450 | 442 | 445 | 50,000 | 75.37 |
| 1983-10-29 | 450 | 450 | 440 | 442 | 63,000 | 74.87 |
| 1983-10-28 | 454 | 458 | 448 | 454 | 126,000 | 76.90 |
| 1983-10-27 | 458 | 465 | 451 | 455 | 163,000 | 77.07 |
| 1983-10-26 | 465 | 468 | 458 | 459 | 119,000 | 77.75 |
| 1983-10-25 | 451 | 459 | 451 | 455 | 166,000 | 77.07 |
| 1983-10-24 | 465 | 465 | 460 | 461 | 53,000 | 78.08 |
| 1983-10-22 | 465 | 468 | 465 | 465 | 94,000 | 78.76 |
| 1983-10-21 | 470 | 470 | 465 | 469 | 184,000 | 79.44 |
| 1983-10-20 | 469 | 469 | 465 | 465 | 111,000 | 78.76 |
| 1983-10-19 | 474 | 474 | 465 | 465 | 310,000 | 78.76 |
| 1983-10-18 | 474 | 474 | 470 | 474 | 408,000 | 80.29 |
| 1983-10-17 | 470 | 470 | 462 | 462 | 144,000 | 78.25 |
| 1983-10-15 | 470 | 470 | 461 | 462 | 215,000 | 78.25 |
| 1983-10-14 | 460 | 470 | 456 | 460 | 167,000 | 77.91 |
| 1983-10-13 | 463 | 473 | 455 | 470 | 405,000 | 79.61 |
| 1983-10-12 | 459 | 462 | 450 | 461 | 129,000 | 78.08 |
| 1983-10-11 | 465 | 465 | 449 | 449 | 66,000 | 76.05 |
| 1983-10-07 | 472 | 472 | 461 | 461 | 283,000 | 78.08 |
| 1983-10-06 | 474 | 474 | 461 | 472 | 303,000 | 79.95 |
| 1983-10-05 | 474 | 475 | 470 | 470 | 603,000 | 79.61 |
| 1983-10-04 | 478 | 479 | 470 | 470 | 680,000 | 79.61 |
| 1983-10-03 | 475 | 480 | 470 | 480 | 960,000 | 81.30 |
| 1983-10-01 | 470 | 478 | 465 | 475 | 1,147,000 | 80.46 |
| 1983-09-30 | 464 | 465 | 451 | 456 | 693,000 | 77.24 |
| 1983-09-29 | 453 | 455 | 443 | 447 | 434,000 | 75.71 |
| 1983-09-28 | 432 | 440 | 430 | 433 | 82,000 | 73.34 |
| 1983-09-27 | 449 | 449 | 430 | 430 | 130,000 | 72.83 |
| 1983-09-26 | 450 | 454 | 445 | 449 | 91,000 | 76.05 |
| 1983-09-24 | 450 | 454 | 447 | 450 | 180,000 | 76.22 |
| 1983-09-22 | 438 | 450 | 437 | 445 | 193,000 | 75.37 |
| 1983-09-21 | 432 | 440 | 432 | 435 | 95,000 | 73.68 |
| 1983-09-20 | 435 | 437 | 430 | 430 | 154,000 | 72.83 |
| 1983-09-19 | 436 | 440 | 435 | 435 | 30,000 | 73.68 |
| 1983-09-17 | 435 | 440 | 435 | 435 | 37,000 | 73.68 |
| 1983-09-16 | 440 | 445 | 430 | 430 | 132,000 | 72.83 |
| 1983-09-14 | 435 | 440 | 435 | 435 | 54,000 | 73.68 |
| 1983-09-13 | 435 | 440 | 432 | 440 | 55,000 | 74.53 |
| 1983-09-12 | 447 | 447 | 438 | 440 | 121,000 | 74.53 |
| 1983-09-09 | 450 | 450 | 431 | 432 | 314,000 | 73.17 |
| 1983-09-08 | 456 | 460 | 450 | 450 | 278,000 | 76.22 |
| 1983-09-07 | 462 | 462 | 450 | 451 | 179,000 | 76.39 |
| 1983-09-06 | 467 | 469 | 457 | 457 | 305,000 | 77.41 |
| 1983-09-05 | 462 | 465 | 457 | 462 | 263,000 | 78.25 |
| 1983-09-03 | 467 | 467 | 457 | 457 | 288,000 | 77.41 |
| 1983-09-02 | 480 | 486 | 455 | 464 | 2,860,000 | 78.59 |
| 1983-09-01 | 465 | 484 | 464 | 478 | 3,378,000 | 80.96 |
| 1983-08-31 | 450 | 460 | 446 | 460 | 496,000 | 77.91 |
| 1983-08-30 | 455 | 455 | 445 | 448 | 167,000 | 75.88 |
| 1983-08-29 | 450 | 462 | 445 | 450 | 846,000 | 76.22 |
| 1983-08-27 | 450 | 450 | 445 | 445 | 610,000 | 75.37 |
| 1983-08-26 | 435 | 440 | 435 | 435 | 133,000 | 73.68 |
| 1983-08-25 | 429 | 439 | 429 | 439 | 82,000 | 74.36 |
| 1983-08-24 | 448 | 449 | 431 | 439 | 264,000 | 74.36 |
| 1983-08-23 | 433 | 450 | 430 | 440 | 250,000 | 74.53 |
| 1983-08-22 | 430 | 440 | 428 | 428 | 118,000 | 72.49 |
| 1983-08-20 | 427 | 430 | 427 | 428 | 144,000 | 72.49 |
| 1983-08-19 | 430 | 430 | 418 | 426 | 111,000 | 72.16 |
| 1983-08-18 | 421 | 421 | 416 | 416 | 152,000 | 70.46 |
| 1983-08-17 | 426 | 430 | 416 | 416 | 84,000 | 70.46 |
| 1983-08-16 | 421 | 427 | 419 | 426 | 69,000 | 72.16 |
| 1983-08-15 | 421 | 435 | 420 | 420 | 85,000 | 71.14 |
| 1983-08-12 | 415 | 425 | 415 | 419 | 139,000 | 70.97 |
| 1983-08-11 | 419 | 427 | 419 | 425 | 59,000 | 71.99 |
| 1983-08-10 | 428 | 430 | 415 | 416 | 167,000 | 70.46 |
| 1983-08-09 | 435 | 440 | 425 | 425 | 238,000 | 71.99 |
| 1983-08-08 | 437 | 442 | 430 | 439 | 348,000 | 74.36 |
| 1983-08-06 | 450 | 451 | 442 | 442 | 113,000 | 74.87 |
| 1983-08-05 | 459 | 460 | 440 | 440 | 493,000 | 74.53 |
| 1983-08-04 | 445 | 466 | 445 | 454 | 1,024,000 | 76.90 |
| 1983-08-03 | 454 | 455 | 442 | 450 | 922,000 | 76.22 |
| 1983-08-02 | 442 | 449 | 441 | 449 | 160,000 | 76.05 |
| 1983-08-01 | 441 | 449 | 436 | 441 | 192,000 | 74.70 |
| 1983-07-30 | 450 | 450 | 443 | 443 | 204,000 | 75.04 |
| 1983-07-29 | 466 | 469 | 451 | 460 | 1,516,000 | 77.91 |
| 1983-07-28 | 439 | 475 | 439 | 456 | 4,567,000 | 77.24 |
| 1983-07-27 | 435 | 439 | 433 | 439 | 271,000 | 74.36 |
| 1983-07-26 | 435 | 435 | 431 | 431 | 125,000 | 73 |
| 1983-07-25 | 432 | 439 | 430 | 439 | 124,000 | 74.36 |
| 1983-07-23 | 433 | 439 | 431 | 431 | 316,000 | 73 |
| 1983-07-22 | 437 | 438 | 432 | 436 | 415,000 | 73.85 |
| 1983-07-21 | 439 | 439 | 431 | 431 | 381,000 | 73 |
| 1983-07-20 | 444 | 444 | 432 | 439 | 582,000 | 74.36 |
| 1983-07-19 | 433 | 445 | 431 | 444 | 788,000 | 75.20 |
| 1983-07-18 | 428 | 437 | 422 | 431 | 541,000 | 73 |
| 1983-07-15 | 439 | 439 | 431 | 433 | 315,000 | 73.34 |
| 1983-07-14 | 445 | 448 | 435 | 435 | 1,076,000 | 73.68 |
| 1983-07-13 | 435 | 445 | 432 | 444 | 1,781,000 | 75.20 |
| 1983-07-12 | 430 | 440 | 429 | 431 | 1,078,000 | 73 |
| 1983-07-11 | 430 | 438 | 425 | 430 | 483,000 | 72.83 |
| 1983-07-09 | 441 | 442 | 427 | 435 | 811,000 | 73.68 |
| 1983-07-08 | 422 | 442 | 421 | 438 | 2,942,000 | 74.19 |
| 1983-07-07 | 421 | 424 | 414 | 422 | 671,000 | 71.48 |
| 1983-07-06 | 410 | 422 | 406 | 422 | 672,000 | 71.48 |
| 1983-07-05 | 423 | 423 | 396 | 410 | 768,000 | 69.45 |
| 1983-07-04 | 410 | 430 | 408 | 424 | 2,525,000 | 71.82 |
| 1983-07-02 | 405 | 410 | 401 | 408 | 615,000 | 69.11 |
| 1983-07-01 | 395 | 408 | 395 | 407 | 521,000 | 68.94 |
| 1983-06-30 | 380 | 390 | 380 | 390 | 100,000 | 66.06 |
| 1983-06-29 | 377 | 385 | 377 | 381 | 73,000 | 64.53 |
| 1983-06-28 | 380 | 382 | 375 | 376 | 171,000 | 63.69 |
| 1983-06-27 | 394 | 394 | 382 | 382 | 65,000 | 64.70 |
| 1983-06-25 | 399 | 399 | 391 | 391 | 75,000 | 66.23 |
| 1983-06-24 | 407 | 407 | 392 | 400 | 387,000 | 67.75 |
| 1983-06-23 | 393 | 405 | 390 | 405 | 352,000 | 68.60 |
| 1983-06-22 | 386 | 390 | 385 | 390 | 65,000 | 66.06 |
| 1983-06-21 | 385 | 390 | 382 | 386 | 129,000 | 65.38 |
| 1983-06-20 | 383 | 389 | 383 | 389 | 60,000 | 65.89 |
| 1983-06-17 | 378 | 380 | 376 | 380 | 73,000 | 64.36 |
| 1983-06-16 | 376 | 380 | 375 | 378 | 80,000 | 64.03 |
| 1983-06-15 | 379 | 380 | 377 | 377 | 100,000 | 63.86 |
| 1983-06-14 | 378 | 381 | 378 | 380 | 36,000 | 64.36 |
| 1983-06-13 | 383 | 383 | 380 | 383 | 64,000 | 64.87 |
| 1983-06-11 | 377 | 383 | 377 | 383 | 56,000 | 64.87 |
| 1983-06-10 | 381 | 381 | 377 | 377 | 46,000 | 63.86 |
| 1983-06-09 | 389 | 389 | 383 | 383 | 193,000 | 64.87 |
| 1983-06-08 | 389 | 392 | 382 | 385 | 93,000 | 65.21 |
| 1983-06-07 | 395 | 395 | 390 | 390 | 123,000 | 66.06 |
| 1983-06-06 | 383 | 395 | 382 | 395 | 103,000 | 66.91 |
| 1983-06-04 | 380 | 380 | 378 | 378 | 39,000 | 64.03 |
| 1983-06-03 | 380 | 380 | 380 | 380 | 7,000 | 64.36 |
| 1983-06-02 | 380 | 383 | 380 | 380 | 84,000 | 64.36 |
| 1983-06-01 | 391 | 395 | 381 | 381 | 74,000 | 64.53 |
| 1983-05-31 | 395 | 395 | 390 | 390 | 47,000 | 66.06 |
| 1983-05-30 | 385 | 390 | 385 | 390 | 63,000 | 66.06 |
| 1983-05-28 | 390 | 390 | 385 | 385 | 66,000 | 65.21 |
| 1983-05-27 | 385 | 391 | 385 | 385 | 137,000 | 65.21 |
| 1983-05-26 | 382 | 385 | 382 | 382 | 46,000 | 64.70 |
| 1983-05-25 | 382 | 385 | 380 | 380 | 119,000 | 64.36 |
| 1983-05-24 | 380 | 383 | 380 | 381 | 60,000 | 64.53 |
| 1983-05-23 | 377 | 385 | 377 | 378 | 25,000 | 64.03 |
| 1983-05-20 | 375 | 376 | 375 | 376 | 65,000 | 63.69 |
| 1983-05-19 | 376 | 378 | 375 | 376 | 84,000 | 63.69 |
| 1983-05-18 | 383 | 383 | 375 | 376 | 71,000 | 63.69 |
| 1983-05-17 | 390 | 390 | 381 | 383 | 61,000 | 64.87 |
| 1983-05-16 | 380 | 385 | 379 | 380 | 44,000 | 64.36 |
| 1983-05-14 | 385 | 385 | 380 | 380 | 30,000 | 64.36 |
| 1983-05-13 | 389 | 389 | 385 | 385 | 78,000 | 65.21 |
| 1983-05-12 | 385 | 390 | 385 | 387 | 62,000 | 65.55 |
| 1983-05-11 | 389 | 389 | 384 | 385 | 62,000 | 65.21 |
| 1983-05-10 | 385 | 388 | 384 | 384 | 133,000 | 65.04 |
| 1983-05-09 | 390 | 390 | 384 | 385 | 188,000 | 65.21 |
| 1983-05-07 | 390 | 391 | 388 | 388 | 33,000 | 65.72 |
| 1983-05-06 | 393 | 394 | 390 | 393 | 55,000 | 66.57 |
| 1983-05-04 | 390 | 394 | 390 | 391 | 62,000 | 66.23 |
| 1983-05-02 | 390 | 395 | 386 | 395 | 72,000 | 66.91 |
| 1983-04-30 | 390 | 394 | 388 | 388 | 31,000 | 65.72 |
| 1983-04-28 | 395 | 395 | 390 | 390 | 93,000 | 66.06 |
| 1983-04-27 | 395 | 395 | 392 | 392 | 26,000 | 66.40 |
| 1983-04-26 | 388 | 395 | 388 | 390 | 82,000 | 66.06 |
| 1983-04-25 | 390 | 395 | 388 | 388 | 85,000 | 65.72 |
| 1983-04-23 | 391 | 391 | 388 | 388 | 53,000 | 65.72 |
| 1983-04-22 | 392 | 399 | 390 | 395 | 65,000 | 66.91 |
| 1983-04-21 | 400 | 402 | 395 | 397 | 160,000 | 67.24 |
| 1983-04-20 | 400 | 402 | 398 | 402 | 109,000 | 68.09 |
| 1983-04-19 | 400 | 400 | 397 | 397 | 129,000 | 67.24 |
| 1983-04-18 | 398 | 404 | 398 | 400 | 247,000 | 67.75 |
| 1983-04-15 | 405 | 405 | 398 | 400 | 402,000 | 67.75 |
| 1983-04-14 | 407 | 410 | 400 | 400 | 875,000 | 67.75 |
| 1983-04-13 | 393 | 408 | 393 | 397 | 1,198,000 | 67.24 |
| 1983-04-12 | 387 | 394 | 387 | 392 | 92,000 | 66.40 |
| 1983-04-11 | 388 | 388 | 386 | 386 | 31,000 | 65.38 |
| 1983-04-09 | 384 | 388 | 384 | 388 | 14,000 | 65.72 |
| 1983-04-08 | 389 | 389 | 383 | 384 | 73,000 | 65.04 |
| 1983-04-07 | 392 | 392 | 388 | 388 | 71,000 | 65.72 |
| 1983-04-06 | 386 | 395 | 386 | 395 | 146,000 | 66.91 |
| 1983-04-05 | 388 | 390 | 387 | 387 | 97,000 | 65.55 |
| 1983-04-04 | 390 | 392 | 388 | 388 | 211,000 | 65.72 |
| 1983-04-02 | 388 | 392 | 388 | 391 | 138,000 | 66.23 |
| 1983-04-01 | 388 | 388 | 385 | 388 | 91,000 | 65.72 |
| 1983-03-31 | 388 | 390 | 385 | 388 | 223,000 | 65.72 |
| 1983-03-30 | 384 | 395 | 383 | 383 | 142,000 | 64.87 |
| 1983-03-29 | 376 | 383 | 376 | 383 | 124,000 | 64.87 |
| 1983-03-28 | 373 | 376 | 372 | 375 | 48,000 | 63.52 |
| 1983-03-26 | 370 | 376 | 365 | 372 | 97,000 | 63.01 |
| 1983-03-25 | 376 | 380 | 373 | 375 | 73,000 | 63.52 |
| 1983-03-24 | 377 | 382 | 377 | 377 | 141,000 | 63.86 |
| 1983-03-23 | 375 | 379 | 375 | 376 | 121,000 | 63.69 |
| 1983-03-22 | 366 | 370 | 365 | 370 | 65,000 | 62.67 |
| 1983-03-18 | 366 | 367 | 365 | 366 | 94,000 | 61.99 |
| 1983-03-17 | 366 | 366 | 365 | 365 | 165,000 | 61.82 |
| 1983-03-16 | 366 | 368 | 366 | 366 | 164,000 | 61.99 |
| 1983-03-15 | 367 | 367 | 366 | 367 | 38,000 | 62.16 |
| 1983-03-14 | 368 | 368 | 367 | 368 | 32,000 | 62.33 |
| 1983-03-12 | 366 | 368 | 366 | 366 | 33,000 | 61.99 |
| 1983-03-11 | 370 | 374 | 366 | 366 | 77,000 | 61.99 |
| 1983-03-10 | 371 | 371 | 370 | 370 | 30,000 | 62.67 |
| 1983-03-09 | 372 | 372 | 370 | 371 | 31,000 | 62.84 |
| 1983-03-08 | 371 | 375 | 371 | 372 | 31,000 | 63.01 |
| 1983-03-07 | 372 | 372 | 371 | 371 | 24,000 | 62.84 |
| 1983-03-05 | 374 | 376 | 371 | 371 | 35,000 | 62.84 |
| 1983-03-04 | 373 | 375 | 371 | 375 | 50,000 | 63.52 |
| 1983-03-03 | 372 | 374 | 372 | 374 | 24,000 | 63.35 |
| 1983-03-02 | 373 | 374 | 371 | 371 | 68,000 | 62.84 |
| 1983-03-01 | 371 | 372 | 368 | 370 | 127,000 | 62.67 |
| 1983-02-28 | 373 | 373 | 370 | 373 | 22,000 | 63.18 |
| 1983-02-26 | 368 | 370 | 367 | 370 | 42,000 | 62.67 |
| 1983-02-25 | 369 | 370 | 366 | 369 | 37,000 | 62.50 |
| 1983-02-24 | 365 | 370 | 362 | 370 | 62,000 | 62.67 |
| 1983-02-23 | 358 | 363 | 356 | 359 | 57,000 | 60.81 |
| 1983-02-22 | 365 | 365 | 363 | 363 | 52,000 | 61.48 |
| 1983-02-21 | 368 | 370 | 365 | 365 | 47,000 | 61.82 |
| 1983-02-18 | 370 | 370 | 369 | 369 | 89,000 | 62.50 |
| 1983-02-17 | 370 | 370 | 370 | 370 | 19,000 | 62.67 |
| 1983-02-16 | 372 | 372 | 370 | 370 | 51,000 | 62.67 |
| 1983-02-15 | 372 | 373 | 371 | 371 | 46,000 | 62.84 |
| 1983-02-14 | 371 | 371 | 371 | 371 | 11,000 | 62.84 |
| 1983-02-12 | 371 | 375 | 370 | 370 | 14,000 | 62.67 |
| 1983-02-10 | 371 | 371 | 370 | 370 | 70,000 | 62.67 |
| 1983-02-09 | 373 | 373 | 373 | 373 | 29,000 | 63.18 |
| 1983-02-08 | 375 | 379 | 373 | 376 | 25,000 | 63.69 |
| 1983-02-07 | 375 | 380 | 375 | 375 | 30,000 | 63.52 |
| 1983-02-05 | 371 | 380 | 371 | 371 | 49,000 | 62.84 |
| 1983-02-04 | 375 | 376 | 371 | 371 | 48,000 | 62.84 |
| 1983-02-03 | 376 | 376 | 375 | 376 | 47,000 | 63.69 |
| 1983-02-02 | 376 | 376 | 375 | 376 | 49,000 | 63.69 |
| 1983-02-01 | 376 | 376 | 376 | 376 | 37,000 | 63.69 |
| 1983-01-31 | 380 | 380 | 375 | 375 | 67,000 | 63.52 |
| 1983-01-29 | 376 | 385 | 375 | 375 | 84,000 | 63.52 |
| 1983-01-28 | 372 | 374 | 371 | 374 | 173,000 | 63.35 |
| 1983-01-27 | 375 | 377 | 371 | 371 | 92,000 | 62.84 |
| 1983-01-26 | 375 | 377 | 371 | 375 | 149,000 | 63.52 |
| 1983-01-25 | 374 | 376 | 370 | 370 | 161,000 | 62.67 |
| 1983-01-24 | 387 | 387 | 378 | 378 | 97,000 | 64.03 |
| 1983-01-22 | 385 | 390 | 382 | 382 | 101,000 | 64.70 |
| 1983-01-21 | 379 | 395 | 378 | 395 | 184,000 | 66.91 |
| 1983-01-20 | 376 | 381 | 376 | 378 | 178,000 | 64.03 |
| 1983-01-19 | 377 | 378 | 376 | 376 | 42,000 | 63.69 |
| 1983-01-18 | 379 | 379 | 376 | 376 | 37,000 | 63.69 |
| 1983-01-17 | 376 | 380 | 376 | 379 | 40,000 | 64.20 |
| 1983-01-14 | 378 | 381 | 377 | 380 | 81,000 | 64.36 |
| 1983-01-13 | 377 | 380 | 376 | 376 | 64,000 | 63.69 |
| 1983-01-12 | 377 | 380 | 376 | 377 | 27,000 | 63.86 |
| 1983-01-11 | 376 | 384 | 376 | 383 | 47,000 | 64.87 |
| 1983-01-10 | 384 | 385 | 380 | 380 | 78,000 | 64.36 |
| 1983-01-08 | 376 | 379 | 376 | 379 | 50,000 | 64.20 |
| 1983-01-07 | 376 | 378 | 375 | 376 | 59,000 | 63.69 |
| 1983-01-06 | 379 | 379 | 375 | 378 | 42,000 | 64.03 |
| 1983-01-05 | 385 | 385 | 379 | 379 | 45,000 | 64.20 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
