2809 キユーピー(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 | 602 | 606 | 600 | 600 | 26,000 | 372.55 |
| 1983-12-27 | 600 | 603 | 600 | 600 | 58,000 | 372.55 |
| 1983-12-26 | 601 | 607 | 600 | 606 | 113,000 | 376.28 |
| 1983-12-24 | 608 | 610 | 600 | 605 | 167,000 | 375.66 |
| 1983-12-23 | 585 | 605 | 581 | 600 | 371,000 | 372.55 |
| 1983-12-22 | 555 | 575 | 551 | 575 | 155,000 | 357.03 |
| 1983-12-21 | 562 | 565 | 555 | 555 | 85,000 | 344.61 |
| 1983-12-20 | 564 | 574 | 560 | 561 | 74,000 | 348.34 |
| 1983-12-19 | 560 | 564 | 560 | 562 | 38,000 | 348.96 |
| 1983-12-17 | 570 | 570 | 569 | 570 | 22,000 | 353.93 |
| 1983-12-16 | 581 | 581 | 560 | 570 | 49,000 | 353.93 |
| 1983-12-15 | 590 | 591 | 580 | 585 | 80,000 | 363.24 |
| 1983-12-14 | 604 | 604 | 586 | 586 | 31,000 | 363.86 |
| 1983-12-13 | 617 | 617 | 590 | 600 | 310,000 | 372.55 |
| 1983-12-12 | 603 | 618 | 603 | 618 | 286,000 | 383.73 |
| 1983-12-09 | 602 | 602 | 595 | 599 | 61,000 | 371.93 |
| 1983-12-08 | 580 | 608 | 575 | 595 | 164,000 | 369.45 |
| 1983-12-07 | 576 | 580 | 572 | 576 | 79,000 | 357.65 |
| 1983-12-06 | 570 | 580 | 570 | 576 | 37,000 | 357.65 |
| 1983-12-05 | 580 | 580 | 575 | 580 | 165,000 | 360.13 |
| 1983-12-03 | 574 | 580 | 574 | 580 | 16,000 | 360.13 |
| 1983-12-02 | 572 | 581 | 572 | 580 | 46,000 | 360.13 |
| 1983-12-01 | 560 | 580 | 560 | 570 | 133,000 | 353.93 |
| 1983-11-30 | 550 | 560 | 550 | 560 | 27,000 | 347.72 |
| 1983-11-29 | 550 | 550 | 544 | 550 | 18,000 | 341.51 |
| 1983-11-26 | 550 | 550 | 550 | 550 | 9,000 | 341.51 |
| 1983-11-25 | 597 | 600 | 595 | 595 | 62,000 | 335.86 |
| 1983-11-24 | 600 | 600 | 595 | 597 | 24,000 | 336.99 |
| 1983-11-22 | 611 | 611 | 605 | 605 | 49,000 | 341.51 |
| 1983-11-21 | 605 | 605 | 600 | 601 | 15,000 | 339.25 |
| 1983-11-19 | 610 | 610 | 605 | 605 | 27,000 | 341.51 |
| 1983-11-18 | 600 | 610 | 600 | 610 | 43,000 | 344.33 |
| 1983-11-17 | 609 | 615 | 605 | 605 | 49,000 | 341.51 |
| 1983-11-16 | 610 | 613 | 610 | 613 | 17,000 | 346.02 |
| 1983-11-15 | 610 | 615 | 605 | 605 | 23,000 | 341.51 |
| 1983-11-14 | 620 | 620 | 610 | 611 | 41,000 | 344.89 |
| 1983-11-11 | 600 | 615 | 600 | 615 | 70,000 | 347.15 |
| 1983-11-10 | 593 | 595 | 588 | 592 | 59,000 | 334.17 |
| 1983-11-09 | 590 | 600 | 583 | 583 | 73,000 | 329.09 |
| 1983-11-08 | 592 | 600 | 581 | 581 | 80,000 | 327.96 |
| 1983-11-07 | 600 | 600 | 590 | 590 | 34,000 | 333.04 |
| 1983-11-05 | 600 | 600 | 590 | 600 | 35,000 | 338.68 |
| 1983-11-04 | 610 | 610 | 600 | 600 | 66,000 | 338.68 |
| 1983-11-02 | 619 | 620 | 612 | 613 | 43,000 | 346.02 |
| 1983-11-01 | 600 | 625 | 600 | 620 | 111,000 | 349.97 |
| 1983-10-31 | 595 | 600 | 590 | 590 | 12,000 | 333.04 |
| 1983-10-29 | 600 | 600 | 585 | 595 | 41,000 | 335.86 |
| 1983-10-28 | 604 | 605 | 590 | 590 | 65,000 | 333.04 |
| 1983-10-27 | 607 | 614 | 601 | 601 | 34,000 | 339.25 |
| 1983-10-26 | 600 | 605 | 595 | 605 | 25,000 | 341.51 |
| 1983-10-25 | 600 | 601 | 600 | 600 | 33,000 | 338.68 |
| 1983-10-24 | 600 | 600 | 590 | 595 | 12,000 | 335.86 |
| 1983-10-22 | 595 | 605 | 595 | 595 | 8,000 | 335.86 |
| 1983-10-21 | 601 | 601 | 595 | 595 | 25,000 | 335.86 |
| 1983-10-20 | 598 | 598 | 590 | 591 | 37,000 | 333.60 |
| 1983-10-19 | 610 | 610 | 598 | 598 | 57,000 | 337.56 |
| 1983-10-18 | 609 | 619 | 605 | 606 | 210,000 | 342.07 |
| 1983-10-17 | 595 | 604 | 595 | 604 | 45,000 | 340.94 |
| 1983-10-15 | 587 | 590 | 587 | 590 | 33,000 | 333.04 |
| 1983-10-14 | 587 | 587 | 586 | 587 | 19,000 | 331.35 |
| 1983-10-13 | 585 | 590 | 585 | 586 | 30,000 | 330.78 |
| 1983-10-12 | 585 | 595 | 585 | 585 | 32,000 | 330.22 |
| 1983-10-11 | 590 | 590 | 585 | 585 | 59,000 | 330.22 |
| 1983-10-07 | 587 | 587 | 580 | 580 | 12,000 | 327.40 |
| 1983-10-06 | 585 | 585 | 582 | 585 | 50,000 | 330.22 |
| 1983-10-05 | 567 | 595 | 567 | 580 | 149,000 | 327.40 |
| 1983-10-04 | 566 | 567 | 566 | 566 | 50,000 | 319.49 |
| 1983-10-03 | 565 | 565 | 565 | 565 | 35,000 | 318.93 |
| 1983-10-01 | 563 | 564 | 563 | 564 | 40,000 | 318.36 |
| 1983-09-30 | 561 | 563 | 560 | 563 | 52,000 | 317.80 |
| 1983-09-29 | 561 | 561 | 561 | 561 | 11,000 | 316.67 |
| 1983-09-28 | 562 | 562 | 561 | 561 | 10,000 | 316.67 |
| 1983-09-27 | 560 | 561 | 560 | 560 | 66,000 | 316.11 |
| 1983-09-26 | 560 | 565 | 560 | 560 | 71,000 | 316.11 |
| 1983-09-24 | 560 | 560 | 559 | 560 | 17,000 | 316.11 |
| 1983-09-22 | 559 | 560 | 559 | 560 | 60,000 | 316.11 |
| 1983-09-21 | 559 | 560 | 559 | 560 | 13,000 | 316.11 |
| 1983-09-20 | 560 | 560 | 560 | 560 | 17,000 | 316.11 |
| 1983-09-19 | 562 | 562 | 562 | 562 | 2,000 | 317.23 |
| 1983-09-16 | 560 | 560 | 560 | 560 | 24,000 | 316.11 |
| 1983-09-14 | 561 | 565 | 550 | 560 | 44,000 | 316.11 |
| 1983-09-13 | 570 | 570 | 570 | 570 | 10,000 | 321.75 |
| 1983-09-12 | 571 | 571 | 571 | 571 | 2,000 | 322.32 |
| 1983-09-09 | 580 | 580 | 571 | 571 | 6,000 | 322.32 |
| 1983-09-08 | 581 | 581 | 579 | 579 | 13,000 | 326.83 |
| 1983-09-07 | 588 | 588 | 580 | 580 | 15,000 | 327.40 |
| 1983-09-06 | 580 | 589 | 580 | 589 | 22,000 | 332.48 |
| 1983-09-05 | 571 | 571 | 571 | 571 | 1,000 | 322.32 |
| 1983-09-03 | 570 | 570 | 570 | 570 | 3,000 | 321.75 |
| 1983-09-02 | 580 | 580 | 570 | 570 | 25,000 | 321.75 |
| 1983-09-01 | 580 | 580 | 580 | 580 | 14,000 | 327.40 |
| 1983-08-31 | 570 | 571 | 570 | 570 | 41,000 | 321.75 |
| 1983-08-30 | 570 | 570 | 565 | 565 | 19,000 | 318.93 |
| 1983-08-29 | 561 | 562 | 561 | 562 | 15,000 | 317.23 |
| 1983-08-27 | 562 | 562 | 560 | 560 | 8,000 | 316.11 |
| 1983-08-26 | 570 | 570 | 561 | 561 | 9,000 | 316.67 |
| 1983-08-25 | 570 | 570 | 565 | 565 | 32,000 | 318.93 |
| 1983-08-24 | 589 | 589 | 580 | 580 | 28,000 | 327.40 |
| 1983-08-23 | 590 | 595 | 580 | 589 | 50,000 | 332.48 |
| 1983-08-22 | 562 | 580 | 562 | 580 | 44,000 | 327.40 |
| 1983-08-20 | 563 | 565 | 562 | 563 | 9,000 | 317.80 |
| 1983-08-19 | 570 | 570 | 560 | 560 | 13,000 | 316.11 |
| 1983-08-18 | 560 | 560 | 560 | 560 | 15,000 | 316.11 |
| 1983-08-17 | 572 | 580 | 572 | 572 | 19,000 | 322.88 |
| 1983-08-16 | 570 | 572 | 569 | 572 | 13,000 | 322.88 |
| 1983-08-15 | 560 | 569 | 560 | 569 | 24,000 | 321.19 |
| 1983-08-12 | 560 | 560 | 560 | 560 | 8,000 | 316.11 |
| 1983-08-11 | 569 | 569 | 565 | 569 | 15,000 | 321.19 |
| 1983-08-10 | 570 | 570 | 570 | 570 | 6,000 | 321.75 |
| 1983-08-09 | 568 | 568 | 568 | 568 | 2,000 | 320.62 |
| 1983-08-08 | 575 | 580 | 570 | 570 | 11,000 | 321.75 |
| 1983-08-06 | 582 | 582 | 580 | 580 | 8,000 | 327.40 |
| 1983-08-05 | 585 | 585 | 580 | 580 | 41,000 | 327.40 |
| 1983-08-04 | 571 | 590 | 570 | 585 | 19,000 | 330.22 |
| 1983-08-03 | 575 | 580 | 570 | 570 | 8,000 | 321.75 |
| 1983-08-02 | 573 | 580 | 570 | 570 | 13,000 | 321.75 |
| 1983-08-01 | 579 | 579 | 571 | 571 | 6,000 | 322.32 |
| 1983-07-30 | 580 | 580 | 580 | 580 | 1,000 | 327.40 |
| 1983-07-29 | 578 | 580 | 572 | 572 | 31,000 | 322.88 |
| 1983-07-28 | 565 | 575 | 565 | 575 | 16,000 | 324.57 |
| 1983-07-27 | 560 | 560 | 560 | 560 | 18,000 | 316.11 |
| 1983-07-26 | 586 | 586 | 580 | 580 | 22,000 | 327.40 |
| 1983-07-25 | 595 | 595 | 585 | 585 | 26,000 | 330.22 |
| 1983-07-23 | 597 | 600 | 595 | 595 | 19,000 | 335.86 |
| 1983-07-22 | 605 | 605 | 595 | 595 | 29,000 | 335.86 |
| 1983-07-21 | 600 | 605 | 595 | 595 | 75,000 | 335.86 |
| 1983-07-20 | 610 | 610 | 590 | 590 | 93,000 | 333.04 |
| 1983-07-19 | 588 | 615 | 585 | 610 | 286,000 | 344.33 |
| 1983-07-18 | 565 | 585 | 560 | 585 | 143,000 | 330.22 |
| 1983-07-15 | 568 | 568 | 555 | 555 | 60,000 | 313.28 |
| 1983-07-14 | 560 | 571 | 560 | 567 | 240,000 | 320.06 |
| 1983-07-13 | 556 | 556 | 550 | 550 | 20,000 | 310.46 |
| 1983-07-12 | 562 | 563 | 556 | 562 | 27,000 | 317.23 |
| 1983-07-11 | 565 | 565 | 555 | 563 | 114,000 | 317.80 |
| 1983-07-09 | 552 | 567 | 552 | 567 | 74,000 | 320.06 |
| 1983-07-08 | 560 | 560 | 550 | 553 | 78,000 | 312.15 |
| 1983-07-07 | 547 | 550 | 546 | 550 | 42,000 | 310.46 |
| 1983-07-06 | 520 | 520 | 520 | 520 | 5,000 | 293.53 |
| 1983-07-05 | 520 | 520 | 520 | 520 | 7,000 | 293.53 |
| 1983-07-04 | 532 | 532 | 525 | 525 | 54,000 | 296.35 |
| 1983-07-02 | 531 | 532 | 531 | 531 | 9,000 | 299.74 |
| 1983-07-01 | 531 | 531 | 531 | 531 | 3,000 | 299.74 |
| 1983-06-30 | 532 | 532 | 530 | 530 | 7,000 | 299.17 |
| 1983-06-29 | 531 | 531 | 531 | 531 | 3,000 | 299.74 |
| 1983-06-28 | 535 | 535 | 530 | 530 | 8,000 | 299.17 |
| 1983-06-27 | 540 | 550 | 540 | 550 | 23,000 | 310.46 |
| 1983-06-25 | 535 | 535 | 535 | 535 | 4,000 | 301.99 |
| 1983-06-24 | 540 | 540 | 525 | 530 | 14,000 | 299.17 |
| 1983-06-23 | 533 | 533 | 528 | 530 | 10,000 | 299.17 |
| 1983-06-22 | 531 | 540 | 530 | 540 | 10,000 | 304.82 |
| 1983-06-21 | 540 | 540 | 530 | 530 | 10,000 | 299.17 |
| 1983-06-20 | 530 | 535 | 526 | 535 | 16,000 | 301.99 |
| 1983-06-17 | 530 | 530 | 530 | 530 | 11,000 | 299.17 |
| 1983-06-16 | 540 | 540 | 540 | 540 | 37,000 | 304.82 |
| 1983-06-15 | 540 | 541 | 540 | 540 | 30,000 | 304.82 |
| 1983-06-13 | 540 | 550 | 540 | 550 | 15,000 | 310.46 |
| 1983-06-11 | 554 | 554 | 540 | 540 | 82,000 | 304.82 |
| 1983-06-10 | 563 | 563 | 550 | 550 | 56,000 | 310.46 |
| 1983-06-09 | 548 | 560 | 548 | 550 | 61,000 | 310.46 |
| 1983-06-08 | 560 | 560 | 557 | 558 | 34,000 | 314.98 |
| 1983-06-07 | 563 | 570 | 560 | 570 | 401,000 | 321.75 |
| 1983-06-06 | 565 | 565 | 560 | 563 | 37,000 | 317.80 |
| 1983-06-04 | 560 | 565 | 560 | 565 | 24,000 | 318.93 |
| 1983-06-03 | 565 | 565 | 560 | 560 | 80,000 | 316.11 |
| 1983-06-02 | 565 | 565 | 560 | 565 | 50,000 | 318.93 |
| 1983-06-01 | 560 | 561 | 560 | 560 | 22,000 | 316.11 |
| 1983-05-31 | 570 | 575 | 560 | 560 | 113,000 | 316.11 |
| 1983-05-30 | 570 | 570 | 561 | 565 | 222,000 | 318.93 |
| 1983-05-28 | 560 | 562 | 558 | 560 | 44,000 | 316.11 |
| 1983-05-27 | 558 | 559 | 545 | 558 | 53,000 | 314.98 |
| 1983-05-26 | 555 | 560 | 549 | 558 | 65,000 | 314.98 |
| 1983-05-25 | 550 | 555 | 550 | 555 | 78,000 | 313.28 |
| 1983-05-24 | 551 | 551 | 545 | 550 | 93,000 | 310.46 |
| 1983-05-23 | 550 | 550 | 540 | 550 | 47,000 | 310.46 |
| 1983-05-20 | 549 | 550 | 545 | 550 | 39,000 | 310.46 |
| 1983-05-19 | 542 | 550 | 542 | 549 | 55,000 | 309.90 |
| 1983-05-18 | 545 | 547 | 541 | 545 | 46,000 | 307.64 |
| 1983-05-17 | 543 | 548 | 540 | 541 | 38,000 | 305.38 |
| 1983-05-16 | 541 | 541 | 540 | 540 | 16,000 | 304.82 |
| 1983-05-14 | 550 | 550 | 540 | 541 | 30,000 | 305.38 |
| 1983-05-13 | 550 | 552 | 550 | 551 | 43,000 | 311.03 |
| 1983-05-12 | 559 | 559 | 550 | 550 | 74,000 | 310.46 |
| 1983-05-11 | 543 | 560 | 541 | 559 | 224,000 | 315.54 |
| 1983-05-10 | 533 | 545 | 533 | 533 | 90,000 | 300.87 |
| 1983-05-09 | 524 | 530 | 524 | 530 | 51,000 | 299.17 |
| 1983-05-07 | 520 | 526 | 520 | 526 | 24,000 | 296.91 |
| 1983-05-06 | 523 | 525 | 520 | 520 | 20,000 | 293.53 |
| 1983-05-04 | 521 | 523 | 520 | 523 | 51,000 | 295.22 |
| 1983-05-02 | 524 | 525 | 520 | 524 | 25,000 | 295.78 |
| 1983-04-30 | 524 | 524 | 520 | 523 | 26,000 | 295.22 |
| 1983-04-28 | 525 | 525 | 524 | 524 | 16,000 | 295.78 |
| 1983-04-27 | 523 | 523 | 520 | 523 | 25,000 | 295.22 |
| 1983-04-26 | 520 | 520 | 520 | 520 | 15,000 | 293.53 |
| 1983-04-25 | 526 | 526 | 520 | 520 | 16,000 | 293.53 |
| 1983-04-23 | 524 | 525 | 521 | 525 | 177,000 | 296.35 |
| 1983-04-22 | 514 | 530 | 514 | 526 | 143,000 | 296.91 |
| 1983-04-21 | 493 | 510 | 493 | 510 | 78,000 | 287.88 |
| 1983-04-20 | 493 | 495 | 490 | 492 | 86,000 | 277.72 |
| 1983-04-19 | 493 | 495 | 493 | 493 | 15,000 | 278.29 |
| 1983-04-18 | 495 | 495 | 491 | 493 | 42,000 | 278.29 |
| 1983-04-15 | 495 | 498 | 490 | 490 | 79,000 | 276.59 |
| 1983-04-14 | 492 | 498 | 492 | 498 | 15,000 | 281.11 |
| 1983-04-13 | 489 | 493 | 489 | 493 | 16,000 | 278.29 |
| 1983-04-12 | 490 | 490 | 490 | 490 | 6,000 | 276.59 |
| 1983-04-11 | 490 | 495 | 486 | 486 | 24,000 | 274.33 |
| 1983-04-09 | 486 | 486 | 485 | 485 | 9,000 | 273.77 |
| 1983-04-08 | 491 | 495 | 490 | 490 | 20,000 | 276.59 |
| 1983-04-07 | 495 | 495 | 491 | 491 | 24,000 | 277.16 |
| 1983-04-06 | 495 | 497 | 495 | 495 | 74,000 | 279.42 |
| 1983-04-05 | 495 | 497 | 495 | 495 | 48,000 | 279.42 |
| 1983-04-04 | 499 | 499 | 491 | 491 | 9,000 | 277.16 |
| 1983-04-02 | 495 | 499 | 495 | 499 | 13,000 | 281.67 |
| 1983-04-01 | 498 | 498 | 490 | 490 | 35,000 | 276.59 |
| 1983-03-31 | 500 | 500 | 498 | 498 | 35,000 | 281.11 |
| 1983-03-30 | 509 | 519 | 500 | 500 | 161,000 | 282.24 |
| 1983-03-29 | 488 | 503 | 480 | 501 | 157,000 | 282.80 |
| 1983-03-26 | 464 | 468 | 463 | 468 | 42,000 | 264.17 |
| 1983-03-25 | 458 | 463 | 458 | 460 | 50,000 | 259.66 |
| 1983-03-24 | 457 | 457 | 455 | 456 | 15,000 | 257.40 |
| 1983-03-23 | 459 | 459 | 455 | 455 | 58,000 | 256.84 |
| 1983-03-22 | 457 | 458 | 457 | 458 | 13,000 | 258.53 |
| 1983-03-18 | 459 | 460 | 458 | 458 | 18,000 | 258.53 |
| 1983-03-17 | 459 | 460 | 455 | 460 | 23,000 | 259.66 |
| 1983-03-16 | 465 | 469 | 453 | 459 | 167,000 | 259.09 |
| 1983-03-15 | 453 | 470 | 453 | 470 | 29,000 | 265.30 |
| 1983-03-11 | 445 | 452 | 445 | 452 | 4,000 | 255.14 |
| 1983-03-10 | 442 | 445 | 442 | 445 | 8,000 | 251.19 |
| 1983-03-08 | 442 | 442 | 442 | 442 | 5,000 | 249.50 |
| 1983-03-07 | 445 | 445 | 442 | 442 | 7,000 | 249.50 |
| 1983-03-05 | 445 | 445 | 445 | 445 | 4,000 | 251.19 |
| 1983-03-04 | 441 | 441 | 440 | 440 | 6,000 | 248.37 |
| 1983-03-03 | 442 | 442 | 441 | 441 | 6,000 | 248.93 |
| 1983-03-02 | 442 | 444 | 442 | 442 | 10,000 | 249.50 |
| 1983-03-01 | 442 | 442 | 442 | 442 | 3,000 | 249.50 |
| 1983-02-28 | 441 | 441 | 441 | 441 | 2,000 | 248.93 |
| 1983-02-26 | 441 | 442 | 441 | 441 | 5,000 | 248.93 |
| 1983-02-25 | 442 | 442 | 442 | 442 | 13,000 | 249.50 |
| 1983-02-24 | 441 | 441 | 440 | 440 | 2,000 | 248.37 |
| 1983-02-23 | 440 | 440 | 440 | 440 | 3,000 | 248.37 |
| 1983-02-22 | 441 | 441 | 440 | 441 | 13,000 | 248.93 |
| 1983-02-21 | 442 | 443 | 442 | 443 | 11,000 | 250.06 |
| 1983-02-18 | 444 | 444 | 444 | 444 | 4,000 | 250.63 |
| 1983-02-17 | 449 | 449 | 449 | 449 | 8,000 | 253.45 |
| 1983-02-16 | 443 | 443 | 443 | 443 | 10,000 | 250.06 |
| 1983-02-12 | 448 | 448 | 448 | 448 | 5,000 | 252.88 |
| 1983-02-10 | 449 | 449 | 449 | 449 | 3,000 | 253.45 |
| 1983-02-08 | 445 | 450 | 441 | 450 | 19,000 | 254.01 |
| 1983-02-07 | 450 | 450 | 450 | 450 | 12,000 | 254.01 |
| 1983-02-05 | 446 | 446 | 446 | 446 | 2,000 | 251.76 |
| 1983-02-04 | 444 | 444 | 444 | 444 | 4,000 | 250.63 |
| 1983-02-03 | 442 | 443 | 442 | 443 | 6,000 | 250.06 |
| 1983-01-31 | 442 | 443 | 442 | 442 | 10,000 | 249.50 |
| 1983-01-29 | 442 | 442 | 442 | 442 | 2,000 | 249.50 |
| 1983-01-28 | 441 | 442 | 441 | 442 | 6,000 | 249.50 |
| 1983-01-27 | 445 | 445 | 443 | 443 | 4,000 | 250.06 |
| 1983-01-26 | 450 | 450 | 448 | 448 | 3,000 | 252.88 |
| 1983-01-25 | 451 | 451 | 450 | 450 | 22,000 | 254.01 |
| 1983-01-24 | 456 | 456 | 456 | 456 | 9,000 | 257.40 |
| 1983-01-21 | 457 | 457 | 456 | 456 | 2,000 | 257.40 |
| 1983-01-20 | 460 | 462 | 455 | 455 | 28,000 | 256.84 |
| 1983-01-19 | 455 | 461 | 455 | 461 | 11,000 | 260.22 |
| 1983-01-18 | 449 | 456 | 449 | 455 | 22,000 | 256.84 |
| 1983-01-17 | 441 | 442 | 441 | 441 | 14,000 | 248.93 |
| 1983-01-14 | 441 | 441 | 441 | 441 | 7,000 | 248.93 |
| 1983-01-13 | 443 | 443 | 441 | 441 | 9,000 | 248.93 |
| 1983-01-12 | 442 | 442 | 442 | 442 | 4,000 | 249.50 |
| 1983-01-11 | 441 | 442 | 441 | 442 | 17,000 | 249.50 |
| 1983-01-08 | 445 | 445 | 445 | 445 | 2,000 | 251.19 |
| 1983-01-07 | 450 | 450 | 441 | 441 | 13,000 | 248.93 |
| 1983-01-06 | 448 | 450 | 448 | 450 | 13,000 | 254.01 |
| 1983-01-05 | 447 | 448 | 445 | 448 | 5,000 | 252.88 |
| 1983-01-04 | 445 | 448 | 445 | 448 | 2,000 | 252.88 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株