2802 味の素(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 | 1,110 | 1,120 | 1,100 | 1,120 | 295,000 | 881.09 |
| 1983-12-27 | 1,130 | 1,130 | 1,100 | 1,100 | 462,000 | 865.35 |
| 1983-12-26 | 1,130 | 1,140 | 1,110 | 1,130 | 888,000 | 888.95 |
| 1983-12-24 | 1,100 | 1,130 | 1,100 | 1,100 | 614,000 | 865.35 |
| 1983-12-23 | 1,090 | 1,100 | 1,080 | 1,100 | 447,000 | 865.35 |
| 1983-12-22 | 1,110 | 1,110 | 1,080 | 1,090 | 473,000 | 857.48 |
| 1983-12-21 | 1,120 | 1,120 | 1,090 | 1,090 | 932,000 | 857.48 |
| 1983-12-20 | 1,100 | 1,140 | 1,080 | 1,100 | 2,378,001 | 865.35 |
| 1983-12-19 | 1,030 | 1,110 | 1,030 | 1,110 | 1,249,000 | 873.22 |
| 1983-12-17 | 1,050 | 1,080 | 1,040 | 1,060 | 1,013,000 | 833.88 |
| 1983-12-16 | 1,020 | 1,050 | 1,020 | 1,050 | 1,090,000 | 826.02 |
| 1983-12-15 | 1,000 | 1,020 | 991 | 1,020 | 395,000 | 802.42 |
| 1983-12-14 | 996 | 1,010 | 993 | 995 | 221,000 | 782.75 |
| 1983-12-13 | 993 | 1,010 | 993 | 998 | 196,000 | 785.11 |
| 1983-12-12 | 1,020 | 1,020 | 992 | 992 | 305,000 | 780.39 |
| 1983-12-09 | 1,020 | 1,030 | 1,010 | 1,020 | 346,000 | 802.42 |
| 1983-12-08 | 1,000 | 1,020 | 992 | 1,020 | 216,000 | 802.42 |
| 1983-12-07 | 1,030 | 1,030 | 990 | 990 | 355,000 | 778.82 |
| 1983-12-06 | 1,040 | 1,040 | 1,030 | 1,030 | 221,000 | 810.28 |
| 1983-12-05 | 1,050 | 1,050 | 1,030 | 1,030 | 198,000 | 810.28 |
| 1983-12-03 | 1,040 | 1,040 | 1,020 | 1,030 | 368,000 | 810.28 |
| 1983-12-02 | 1,020 | 1,050 | 1,020 | 1,050 | 982,000 | 826.02 |
| 1983-12-01 | 997 | 1,010 | 997 | 1,010 | 285,000 | 794.55 |
| 1983-11-30 | 999 | 1,010 | 999 | 1,010 | 339,000 | 794.55 |
| 1983-11-29 | 995 | 1,020 | 991 | 995 | 440,000 | 782.75 |
| 1983-11-28 | 985 | 999 | 985 | 990 | 257,000 | 778.82 |
| 1983-11-26 | 987 | 989 | 985 | 985 | 120,000 | 774.88 |
| 1983-11-25 | 999 | 1,000 | 986 | 987 | 93,000 | 776.46 |
| 1983-11-24 | 1,000 | 1,020 | 987 | 990 | 612,000 | 778.82 |
| 1983-11-22 | 989 | 999 | 986 | 995 | 127,000 | 782.75 |
| 1983-11-21 | 990 | 995 | 983 | 985 | 183,000 | 774.88 |
| 1983-11-19 | 985 | 995 | 982 | 982 | 72,000 | 772.52 |
| 1983-11-18 | 1,000 | 1,000 | 981 | 995 | 246,000 | 782.75 |
| 1983-11-17 | 987 | 1,020 | 983 | 1,020 | 447,000 | 802.42 |
| 1983-11-16 | 985 | 995 | 980 | 985 | 369,000 | 774.88 |
| 1983-11-15 | 993 | 993 | 985 | 990 | 229,000 | 778.82 |
| 1983-11-14 | 995 | 995 | 987 | 994 | 202,000 | 781.96 |
| 1983-11-11 | 1,000 | 1,010 | 985 | 994 | 206,000 | 781.96 |
| 1983-11-10 | 991 | 999 | 980 | 995 | 323,000 | 782.75 |
| 1983-11-09 | 991 | 1,000 | 985 | 985 | 315,000 | 774.88 |
| 1983-11-08 | 1,000 | 1,000 | 991 | 992 | 508,000 | 780.39 |
| 1983-11-07 | 1,020 | 1,050 | 1,010 | 1,010 | 267,000 | 794.55 |
| 1983-11-05 | 1,050 | 1,050 | 1,020 | 1,020 | 912,000 | 802.42 |
| 1983-11-04 | 1,010 | 1,080 | 990 | 1,060 | 2,901,001 | 833.88 |
| 1983-11-02 | 995 | 1,030 | 985 | 1,010 | 1,851,001 | 794.55 |
| 1983-11-01 | 975 | 1,000 | 956 | 995 | 616,000 | 782.75 |
| 1983-10-31 | 951 | 975 | 950 | 975 | 429,000 | 767.02 |
| 1983-10-29 | 955 | 955 | 945 | 950 | 450,000 | 747.35 |
| 1983-10-28 | 940 | 965 | 930 | 965 | 1,307,000 | 759.15 |
| 1983-10-27 | 901 | 941 | 901 | 940 | 1,207,000 | 739.48 |
| 1983-10-26 | 910 | 930 | 901 | 909 | 2,292,001 | 715.10 |
| 1983-10-25 | 965 | 965 | 860 | 860 | 2,433,001 | 676.55 |
| 1983-10-24 | 976 | 976 | 960 | 960 | 89,000 | 755.22 |
| 1983-10-22 | 971 | 980 | 970 | 975 | 78,000 | 767.02 |
| 1983-10-21 | 975 | 980 | 960 | 978 | 173,000 | 769.38 |
| 1983-10-20 | 968 | 985 | 960 | 985 | 87,000 | 774.88 |
| 1983-10-19 | 960 | 970 | 955 | 970 | 191,000 | 763.08 |
| 1983-10-18 | 1,010 | 1,010 | 990 | 990 | 448,000 | 778.82 |
| 1983-10-17 | 1,010 | 1,010 | 997 | 1,000 | 229,000 | 786.68 |
| 1983-10-15 | 999 | 999 | 990 | 995 | 347,000 | 782.75 |
| 1983-10-14 | 1,000 | 1,020 | 1,000 | 1,000 | 140,000 | 786.68 |
| 1983-10-13 | 1,020 | 1,040 | 1,020 | 1,020 | 234,000 | 802.42 |
| 1983-10-12 | 1,000 | 1,040 | 1,000 | 1,040 | 349,000 | 818.15 |
| 1983-10-11 | 1,030 | 1,030 | 1,010 | 1,020 | 291,000 | 802.42 |
| 1983-10-07 | 1,030 | 1,030 | 1,010 | 1,010 | 136,000 | 794.55 |
| 1983-10-06 | 1,030 | 1,050 | 1,010 | 1,030 | 150,000 | 810.28 |
| 1983-10-05 | 1,050 | 1,050 | 1,010 | 1,020 | 288,000 | 802.42 |
| 1983-10-04 | 1,010 | 1,050 | 1,010 | 1,030 | 149,000 | 810.28 |
| 1983-10-03 | 1,020 | 1,030 | 1,000 | 1,000 | 316,000 | 786.68 |
| 1983-10-01 | 1,030 | 1,050 | 1,020 | 1,020 | 97,000 | 802.42 |
| 1983-09-30 | 1,050 | 1,070 | 1,030 | 1,050 | 123,000 | 826.02 |
| 1983-09-29 | 1,060 | 1,090 | 1,050 | 1,090 | 512,000 | 857.48 |
| 1983-09-28 | 1,030 | 1,040 | 1,000 | 1,040 | 367,000 | 818.15 |
| 1983-09-27 | 1,050 | 1,050 | 1,020 | 1,050 | 278,000 | 826.02 |
| 1983-09-26 | 1,030 | 1,040 | 1,010 | 1,020 | 204,000 | 802.42 |
| 1983-09-24 | 1,060 | 1,060 | 1,010 | 1,050 | 222,000 | 826.02 |
| 1983-09-22 | 1,060 | 1,070 | 1,050 | 1,060 | 235,000 | 833.88 |
| 1983-09-21 | 1,050 | 1,070 | 1,030 | 1,050 | 279,000 | 826.02 |
| 1983-09-20 | 1,040 | 1,040 | 1,010 | 1,030 | 416,000 | 810.28 |
| 1983-09-19 | 1,000 | 1,030 | 999 | 1,030 | 171,000 | 810.28 |
| 1983-09-17 | 1,000 | 1,010 | 999 | 1,000 | 88,000 | 786.68 |
| 1983-09-16 | 1,020 | 1,030 | 1,000 | 1,000 | 133,000 | 786.68 |
| 1983-09-14 | 1,030 | 1,040 | 1,010 | 1,020 | 118,000 | 802.42 |
| 1983-09-13 | 1,050 | 1,050 | 1,010 | 1,010 | 107,000 | 794.55 |
| 1983-09-12 | 1,040 | 1,050 | 1,020 | 1,050 | 212,000 | 826.02 |
| 1983-09-09 | 1,060 | 1,080 | 1,040 | 1,040 | 199,000 | 818.15 |
| 1983-09-08 | 1,040 | 1,080 | 1,040 | 1,050 | 236,000 | 826.02 |
| 1983-09-07 | 1,050 | 1,070 | 1,030 | 1,040 | 226,000 | 818.15 |
| 1983-09-06 | 1,050 | 1,070 | 1,040 | 1,040 | 235,000 | 818.15 |
| 1983-09-05 | 1,080 | 1,090 | 1,040 | 1,040 | 222,000 | 818.15 |
| 1983-09-03 | 1,060 | 1,080 | 1,040 | 1,080 | 224,000 | 849.62 |
| 1983-09-02 | 1,010 | 1,030 | 1,010 | 1,020 | 411,000 | 802.42 |
| 1983-09-01 | 1,070 | 1,070 | 1,030 | 1,030 | 313,000 | 810.28 |
| 1983-08-31 | 1,090 | 1,090 | 1,060 | 1,060 | 214,000 | 833.88 |
| 1983-08-30 | 1,090 | 1,100 | 1,060 | 1,070 | 279,000 | 841.75 |
| 1983-08-29 | 1,080 | 1,100 | 1,060 | 1,090 | 315,000 | 857.48 |
| 1983-08-27 | 1,100 | 1,120 | 1,090 | 1,100 | 373,000 | 865.35 |
| 1983-08-26 | 1,120 | 1,120 | 1,080 | 1,090 | 410,000 | 857.48 |
| 1983-08-25 | 1,080 | 1,140 | 1,070 | 1,130 | 947,000 | 888.95 |
| 1983-08-24 | 1,070 | 1,090 | 1,070 | 1,080 | 333,000 | 849.62 |
| 1983-08-23 | 1,090 | 1,100 | 1,080 | 1,090 | 535,000 | 857.48 |
| 1983-08-22 | 1,110 | 1,120 | 1,070 | 1,090 | 848,000 | 857.48 |
| 1983-08-20 | 1,090 | 1,120 | 1,080 | 1,090 | 676,000 | 857.48 |
| 1983-08-19 | 1,120 | 1,170 | 1,090 | 1,090 | 4,394,001 | 857.48 |
| 1983-08-18 | 1,110 | 1,160 | 1,100 | 1,130 | 4,764,001 | 888.95 |
| 1983-08-17 | 1,100 | 1,110 | 1,080 | 1,090 | 2,356,001 | 857.48 |
| 1983-08-16 | 1,090 | 1,110 | 1,060 | 1,090 | 2,602,001 | 857.48 |
| 1983-08-15 | 1,060 | 1,100 | 1,050 | 1,090 | 2,781,001 | 857.48 |
| 1983-08-12 | 1,070 | 1,090 | 1,050 | 1,060 | 2,330,001 | 833.88 |
| 1983-08-11 | 1,030 | 1,080 | 1,010 | 1,070 | 3,547,001 | 841.75 |
| 1983-08-10 | 1,040 | 1,060 | 1,030 | 1,030 | 2,720,001 | 810.28 |
| 1983-08-09 | 1,010 | 1,030 | 1,000 | 1,000 | 985,000 | 786.68 |
| 1983-08-08 | 1,000 | 1,040 | 999 | 1,030 | 1,582,000 | 810.28 |
| 1983-08-06 | 1,010 | 1,020 | 995 | 995 | 589,000 | 782.75 |
| 1983-08-05 | 1,030 | 1,040 | 997 | 1,000 | 1,632,000 | 786.68 |
| 1983-08-04 | 977 | 1,070 | 977 | 1,050 | 5,707,002 | 826.02 |
| 1983-08-03 | 936 | 985 | 936 | 975 | 2,047,001 | 767.02 |
| 1983-08-02 | 940 | 948 | 933 | 935 | 198,000 | 735.55 |
| 1983-08-01 | 940 | 948 | 930 | 930 | 206,000 | 731.62 |
| 1983-07-30 | 953 | 953 | 940 | 940 | 250,000 | 739.48 |
| 1983-07-29 | 960 | 974 | 951 | 951 | 629,000 | 748.14 |
| 1983-07-28 | 960 | 965 | 955 | 960 | 562,000 | 755.22 |
| 1983-07-27 | 960 | 963 | 950 | 950 | 463,000 | 747.35 |
| 1983-07-26 | 960 | 965 | 954 | 954 | 570,000 | 750.50 |
| 1983-07-25 | 975 | 975 | 955 | 960 | 699,000 | 755.22 |
| 1983-07-23 | 942 | 980 | 942 | 970 | 795,000 | 763.08 |
| 1983-07-22 | 974 | 974 | 952 | 952 | 723,000 | 748.92 |
| 1983-07-21 | 947 | 985 | 946 | 974 | 4,273,001 | 766.23 |
| 1983-07-20 | 931 | 947 | 924 | 947 | 1,586,000 | 744.99 |
| 1983-07-19 | 915 | 933 | 915 | 925 | 1,729,001 | 727.68 |
| 1983-07-18 | 910 | 915 | 903 | 915 | 513,000 | 719.82 |
| 1983-07-15 | 920 | 925 | 907 | 910 | 955,000 | 715.88 |
| 1983-07-14 | 900 | 935 | 898 | 919 | 3,026,001 | 722.96 |
| 1983-07-13 | 868 | 895 | 861 | 890 | 1,262,000 | 700.15 |
| 1983-07-12 | 878 | 890 | 865 | 865 | 453,000 | 680.48 |
| 1983-07-11 | 880 | 888 | 871 | 875 | 286,000 | 688.35 |
| 1983-07-09 | 883 | 890 | 883 | 885 | 226,000 | 696.21 |
| 1983-07-08 | 890 | 890 | 883 | 883 | 405,000 | 694.64 |
| 1983-07-07 | 890 | 894 | 880 | 893 | 271,000 | 702.51 |
| 1983-07-06 | 868 | 890 | 868 | 890 | 484,000 | 700.15 |
| 1983-07-05 | 883 | 895 | 866 | 878 | 707,000 | 690.71 |
| 1983-07-04 | 928 | 928 | 893 | 893 | 1,086,000 | 702.51 |
| 1983-07-02 | 875 | 930 | 875 | 930 | 2,554,001 | 731.62 |
| 1983-07-01 | 880 | 907 | 872 | 899 | 1,800,001 | 707.23 |
| 1983-06-30 | 874 | 874 | 868 | 871 | 577,000 | 685.20 |
| 1983-06-29 | 845 | 874 | 845 | 874 | 187,000 | 687.56 |
| 1983-06-28 | 847 | 859 | 846 | 846 | 239,000 | 665.53 |
| 1983-06-27 | 870 | 870 | 853 | 857 | 91,000 | 674.19 |
| 1983-06-25 | 890 | 890 | 865 | 880 | 918,000 | 692.28 |
| 1983-06-24 | 860 | 880 | 860 | 879 | 1,418,000 | 691.49 |
| 1983-06-23 | 829 | 860 | 825 | 860 | 287,000 | 676.55 |
| 1983-06-22 | 822 | 830 | 822 | 824 | 330,000 | 648.23 |
| 1983-06-21 | 822 | 823 | 821 | 821 | 130,000 | 645.87 |
| 1983-06-20 | 821 | 824 | 820 | 824 | 82,000 | 648.23 |
| 1983-06-17 | 819 | 824 | 819 | 821 | 142,000 | 645.87 |
| 1983-06-16 | 821 | 825 | 820 | 820 | 117,000 | 645.08 |
| 1983-06-15 | 822 | 825 | 819 | 822 | 155,000 | 646.65 |
| 1983-06-14 | 820 | 825 | 820 | 825 | 237,000 | 649.01 |
| 1983-06-13 | 822 | 822 | 819 | 821 | 69,000 | 645.87 |
| 1983-06-11 | 820 | 821 | 819 | 819 | 31,000 | 644.29 |
| 1983-06-10 | 819 | 822 | 819 | 820 | 63,000 | 645.08 |
| 1983-06-09 | 819 | 824 | 819 | 824 | 121,000 | 648.23 |
| 1983-06-08 | 819 | 823 | 819 | 820 | 94,000 | 645.08 |
| 1983-06-07 | 819 | 825 | 819 | 823 | 203,000 | 647.44 |
| 1983-06-06 | 820 | 830 | 820 | 825 | 84,000 | 649.01 |
| 1983-06-04 | 820 | 825 | 820 | 825 | 84,000 | 649.01 |
| 1983-06-03 | 823 | 823 | 819 | 820 | 347,000 | 645.08 |
| 1983-06-02 | 825 | 826 | 823 | 823 | 316,000 | 647.44 |
| 1983-06-01 | 823 | 829 | 823 | 826 | 239,000 | 649.80 |
| 1983-05-31 | 825 | 827 | 822 | 827 | 267,000 | 650.59 |
| 1983-05-30 | 817 | 824 | 817 | 824 | 77,000 | 648.23 |
| 1983-05-28 | 826 | 826 | 816 | 816 | 210,000 | 641.93 |
| 1983-05-27 | 821 | 825 | 821 | 821 | 144,000 | 645.87 |
| 1983-05-26 | 821 | 830 | 816 | 821 | 228,000 | 645.87 |
| 1983-05-25 | 820 | 821 | 817 | 817 | 600,000 | 642.72 |
| 1983-05-24 | 815 | 818 | 815 | 817 | 142,000 | 642.72 |
| 1983-05-23 | 818 | 818 | 815 | 815 | 313,000 | 641.15 |
| 1983-05-20 | 818 | 820 | 815 | 818 | 283,000 | 643.51 |
| 1983-05-19 | 824 | 825 | 818 | 818 | 598,000 | 643.51 |
| 1983-05-18 | 820 | 825 | 820 | 824 | 81,000 | 648.23 |
| 1983-05-17 | 826 | 826 | 819 | 820 | 305,000 | 645.08 |
| 1983-05-16 | 826 | 827 | 825 | 825 | 126,000 | 649.01 |
| 1983-05-14 | 826 | 828 | 825 | 826 | 149,000 | 649.80 |
| 1983-05-13 | 825 | 828 | 825 | 826 | 220,000 | 649.80 |
| 1983-05-12 | 827 | 830 | 827 | 829 | 213,000 | 652.16 |
| 1983-05-11 | 825 | 830 | 825 | 827 | 107,000 | 650.59 |
| 1983-05-10 | 830 | 833 | 829 | 831 | 94,000 | 653.73 |
| 1983-05-09 | 820 | 827 | 820 | 827 | 125,000 | 650.59 |
| 1983-05-07 | 821 | 824 | 821 | 824 | 58,000 | 648.23 |
| 1983-05-06 | 820 | 827 | 820 | 820 | 228,000 | 645.08 |
| 1983-05-04 | 817 | 825 | 817 | 820 | 47,000 | 645.08 |
| 1983-05-02 | 816 | 826 | 816 | 818 | 38,000 | 643.51 |
| 1983-04-30 | 821 | 827 | 818 | 826 | 92,000 | 649.80 |
| 1983-04-28 | 820 | 820 | 815 | 818 | 1,068,000 | 643.51 |
| 1983-04-27 | 815 | 817 | 815 | 817 | 33,000 | 642.72 |
| 1983-04-26 | 820 | 825 | 815 | 820 | 303,000 | 645.08 |
| 1983-04-25 | 829 | 829 | 820 | 820 | 82,000 | 645.08 |
| 1983-04-23 | 828 | 828 | 820 | 826 | 214,000 | 649.80 |
| 1983-04-22 | 827 | 827 | 820 | 820 | 257,000 | 645.08 |
| 1983-04-21 | 826 | 827 | 822 | 826 | 257,000 | 649.80 |
| 1983-04-20 | 825 | 827 | 820 | 827 | 255,000 | 650.59 |
| 1983-04-19 | 822 | 822 | 820 | 820 | 281,000 | 645.08 |
| 1983-04-18 | 823 | 823 | 820 | 821 | 147,000 | 645.87 |
| 1983-04-15 | 810 | 822 | 801 | 822 | 480,000 | 646.65 |
| 1983-04-14 | 808 | 810 | 806 | 810 | 246,000 | 637.21 |
| 1983-04-13 | 805 | 808 | 805 | 805 | 53,000 | 633.28 |
| 1983-04-12 | 805 | 810 | 800 | 805 | 86,000 | 633.28 |
| 1983-04-11 | 805 | 812 | 805 | 805 | 78,000 | 633.28 |
| 1983-04-09 | 815 | 815 | 805 | 813 | 25,000 | 639.57 |
| 1983-04-08 | 804 | 810 | 804 | 805 | 135,000 | 633.28 |
| 1983-04-07 | 805 | 810 | 804 | 805 | 263,000 | 633.28 |
| 1983-04-06 | 800 | 810 | 800 | 810 | 80,000 | 637.21 |
| 1983-04-05 | 798 | 800 | 798 | 798 | 173,000 | 627.77 |
| 1983-04-04 | 796 | 800 | 790 | 800 | 106,000 | 629.35 |
| 1983-04-02 | 799 | 800 | 796 | 796 | 99,000 | 626.20 |
| 1983-04-01 | 800 | 809 | 795 | 802 | 113,000 | 630.92 |
| 1983-03-31 | 819 | 819 | 810 | 810 | 112,000 | 637.21 |
| 1983-03-30 | 820 | 820 | 817 | 817 | 190,000 | 642.72 |
| 1983-03-29 | 819 | 821 | 814 | 817 | 249,000 | 642.72 |
| 1983-03-28 | 785 | 802 | 785 | 802 | 100,000 | 630.92 |
| 1983-03-26 | 887 | 890 | 880 | 880 | 124,000 | 629.35 |
| 1983-03-25 | 894 | 899 | 890 | 896 | 182,000 | 640.79 |
| 1983-03-24 | 889 | 890 | 887 | 890 | 90,000 | 636.50 |
| 1983-03-23 | 881 | 895 | 881 | 886 | 95,000 | 633.64 |
| 1983-03-22 | 885 | 890 | 880 | 880 | 116,000 | 629.35 |
| 1983-03-18 | 900 | 900 | 885 | 887 | 98,000 | 634.35 |
| 1983-03-17 | 896 | 898 | 890 | 892 | 226,000 | 637.93 |
| 1983-03-16 | 885 | 900 | 883 | 900 | 315,000 | 643.65 |
| 1983-03-15 | 868 | 878 | 868 | 878 | 205,000 | 627.92 |
| 1983-03-14 | 868 | 870 | 860 | 868 | 147,000 | 620.76 |
| 1983-03-12 | 874 | 877 | 868 | 868 | 59,000 | 620.76 |
| 1983-03-11 | 867 | 875 | 865 | 868 | 104,000 | 620.76 |
| 1983-03-10 | 863 | 877 | 863 | 868 | 74,000 | 620.76 |
| 1983-03-09 | 867 | 869 | 861 | 863 | 58,000 | 617.19 |
| 1983-03-08 | 879 | 879 | 861 | 861 | 44,000 | 615.76 |
| 1983-03-07 | 870 | 878 | 870 | 878 | 77,000 | 627.92 |
| 1983-03-05 | 875 | 876 | 872 | 872 | 170,000 | 623.63 |
| 1983-03-04 | 870 | 879 | 868 | 874 | 243,000 | 625.06 |
| 1983-03-03 | 862 | 870 | 861 | 869 | 268,000 | 621.48 |
| 1983-03-02 | 861 | 864 | 861 | 861 | 238,000 | 615.76 |
| 1983-03-01 | 861 | 865 | 859 | 860 | 215,000 | 615.04 |
| 1983-02-28 | 869 | 869 | 858 | 858 | 50,000 | 613.61 |
| 1983-02-26 | 860 | 865 | 857 | 859 | 36,000 | 614.33 |
| 1983-02-25 | 857 | 869 | 857 | 864 | 135,000 | 617.90 |
| 1983-02-24 | 857 | 865 | 856 | 856 | 135,000 | 612.18 |
| 1983-02-23 | 856 | 860 | 856 | 860 | 124,000 | 615.04 |
| 1983-02-22 | 857 | 857 | 855 | 857 | 141,000 | 612.90 |
| 1983-02-21 | 868 | 868 | 857 | 857 | 136,000 | 612.90 |
| 1983-02-18 | 856 | 859 | 856 | 859 | 109,000 | 614.33 |
| 1983-02-17 | 861 | 865 | 856 | 856 | 94,000 | 612.18 |
| 1983-02-16 | 856 | 866 | 855 | 856 | 155,000 | 612.18 |
| 1983-02-15 | 880 | 882 | 866 | 866 | 163,000 | 619.33 |
| 1983-02-14 | 897 | 897 | 876 | 885 | 453,000 | 632.92 |
| 1983-02-12 | 895 | 908 | 888 | 897 | 2,241,000 | 641.50 |
| 1983-02-10 | 858 | 865 | 858 | 865 | 105,000 | 618.62 |
| 1983-02-09 | 858 | 865 | 857 | 864 | 180,000 | 617.90 |
| 1983-02-08 | 855 | 859 | 855 | 856 | 77,000 | 612.18 |
| 1983-02-07 | 853 | 859 | 852 | 855 | 43,000 | 611.47 |
| 1983-02-05 | 852 | 859 | 852 | 853 | 98,000 | 610.04 |
| 1983-02-04 | 851 | 853 | 851 | 852 | 286,000 | 609.32 |
| 1983-02-03 | 855 | 860 | 850 | 853 | 115,000 | 610.04 |
| 1983-02-02 | 865 | 865 | 860 | 861 | 285,000 | 615.76 |
| 1983-02-01 | 870 | 870 | 863 | 865 | 777,000 | 618.62 |
| 1983-01-31 | 871 | 872 | 868 | 870 | 91,000 | 622.20 |
| 1983-01-29 | 868 | 871 | 868 | 871 | 125,000 | 622.91 |
| 1983-01-28 | 875 | 875 | 867 | 867 | 196,000 | 620.05 |
| 1983-01-27 | 867 | 869 | 860 | 865 | 156,000 | 618.62 |
| 1983-01-26 | 850 | 870 | 850 | 870 | 175,000 | 622.20 |
| 1983-01-25 | 862 | 863 | 838 | 846 | 336,000 | 605.03 |
| 1983-01-24 | 855 | 885 | 855 | 864 | 542,000 | 617.90 |
| 1983-01-22 | 850 | 850 | 847 | 847 | 192,000 | 605.75 |
| 1983-01-21 | 851 | 851 | 850 | 851 | 42,000 | 608.61 |
| 1983-01-20 | 850 | 852 | 850 | 850 | 98,000 | 607.89 |
| 1983-01-19 | 854 | 855 | 851 | 851 | 242,000 | 608.61 |
| 1983-01-18 | 851 | 854 | 851 | 854 | 148,000 | 610.75 |
| 1983-01-17 | 851 | 855 | 850 | 855 | 242,000 | 611.47 |
| 1983-01-14 | 851 | 855 | 851 | 851 | 268,000 | 608.61 |
| 1983-01-13 | 854 | 855 | 850 | 851 | 63,000 | 608.61 |
| 1983-01-12 | 855 | 856 | 850 | 850 | 289,000 | 607.89 |
| 1983-01-11 | 865 | 865 | 855 | 855 | 309,000 | 611.47 |
| 1983-01-10 | 866 | 880 | 861 | 861 | 208,000 | 615.76 |
| 1983-01-08 | 861 | 864 | 860 | 864 | 106,000 | 617.90 |
| 1983-01-07 | 858 | 860 | 858 | 858 | 172,000 | 613.61 |
| 1983-01-06 | 860 | 860 | 855 | 858 | 269,000 | 613.61 |
| 1983-01-05 | 864 | 866 | 855 | 860 | 325,000 | 615.04 |
| 1983-01-04 | 866 | 875 | 866 | 867 | 29,000 | 620.05 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
