3105 日清紡ホールディングス(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 | 569 | 574 | 563 | 565 | 467,000 | 484.56 |
| 1983-12-27 | 574 | 574 | 568 | 570 | 821,000 | 488.85 |
| 1983-12-26 | 569 | 570 | 560 | 567 | 649,000 | 486.28 |
| 1983-12-24 | 572 | 574 | 561 | 565 | 544,000 | 484.56 |
| 1983-12-23 | 570 | 572 | 562 | 570 | 459,000 | 488.85 |
| 1983-12-22 | 583 | 583 | 565 | 575 | 1,183,000 | 493.14 |
| 1983-12-21 | 562 | 580 | 562 | 577 | 4,048,001 | 494.85 |
| 1983-12-20 | 558 | 565 | 551 | 562 | 2,131,000 | 481.99 |
| 1983-12-19 | 549 | 552 | 540 | 550 | 880,000 | 471.70 |
| 1983-12-17 | 552 | 563 | 550 | 560 | 1,428,000 | 480.27 |
| 1983-12-16 | 553 | 556 | 545 | 550 | 1,052,000 | 471.70 |
| 1983-12-15 | 557 | 562 | 550 | 550 | 2,448,000 | 471.70 |
| 1983-12-14 | 537 | 560 | 537 | 557 | 5,782,001 | 477.70 |
| 1983-12-13 | 541 | 546 | 527 | 535 | 2,471,000 | 458.83 |
| 1983-12-12 | 520 | 531 | 515 | 531 | 1,387,000 | 455.40 |
| 1983-12-09 | 530 | 530 | 505 | 515 | 1,391,000 | 441.68 |
| 1983-12-08 | 510 | 533 | 507 | 527 | 2,767,000 | 451.97 |
| 1983-12-07 | 507 | 507 | 503 | 507 | 366,000 | 434.82 |
| 1983-12-06 | 512 | 512 | 505 | 508 | 612,000 | 435.68 |
| 1983-12-05 | 517 | 518 | 505 | 506 | 570,000 | 433.96 |
| 1983-12-03 | 520 | 521 | 511 | 520 | 1,593,000 | 445.97 |
| 1983-12-02 | 522 | 525 | 510 | 510 | 3,086,000 | 437.39 |
| 1983-12-01 | 500 | 530 | 495 | 530 | 7,810,001 | 454.55 |
| 1983-11-30 | 475 | 483 | 473 | 479 | 2,899,000 | 410.81 |
| 1983-11-29 | 463 | 477 | 463 | 468 | 2,877,000 | 401.37 |
| 1983-11-28 | 446 | 466 | 444 | 462 | 1,243,000 | 396.23 |
| 1983-11-26 | 440 | 444 | 439 | 444 | 223,000 | 380.79 |
| 1983-11-25 | 445 | 445 | 438 | 438 | 488,000 | 375.64 |
| 1983-11-24 | 430 | 440 | 430 | 439 | 306,000 | 376.50 |
| 1983-11-22 | 425 | 427 | 423 | 425 | 201,000 | 364.49 |
| 1983-11-21 | 418 | 423 | 418 | 420 | 39,000 | 360.21 |
| 1983-11-19 | 421 | 421 | 418 | 418 | 50,000 | 358.49 |
| 1983-11-18 | 420 | 423 | 420 | 422 | 51,000 | 361.92 |
| 1983-11-17 | 420 | 425 | 420 | 420 | 41,000 | 360.21 |
| 1983-11-16 | 420 | 420 | 418 | 419 | 46,000 | 359.35 |
| 1983-11-15 | 421 | 421 | 420 | 420 | 42,000 | 360.21 |
| 1983-11-14 | 416 | 425 | 412 | 423 | 74,000 | 362.78 |
| 1983-11-11 | 417 | 417 | 416 | 416 | 55,000 | 356.78 |
| 1983-11-10 | 418 | 418 | 417 | 417 | 71,000 | 357.63 |
| 1983-11-09 | 418 | 419 | 418 | 419 | 27,000 | 359.35 |
| 1983-11-08 | 417 | 418 | 417 | 418 | 5,000 | 358.49 |
| 1983-11-07 | 420 | 420 | 419 | 419 | 15,000 | 359.35 |
| 1983-11-05 | 420 | 420 | 420 | 420 | 35,000 | 360.21 |
| 1983-11-04 | 423 | 423 | 420 | 420 | 11,000 | 360.21 |
| 1983-11-02 | 426 | 426 | 422 | 422 | 14,000 | 361.92 |
| 1983-11-01 | 425 | 426 | 425 | 426 | 11,000 | 365.35 |
| 1983-10-31 | 425 | 427 | 420 | 427 | 17,000 | 366.21 |
| 1983-10-29 | 418 | 425 | 418 | 425 | 16,000 | 364.49 |
| 1983-10-28 | 424 | 428 | 416 | 428 | 16,000 | 367.07 |
| 1983-10-27 | 418 | 425 | 418 | 425 | 6,000 | 364.49 |
| 1983-10-26 | 427 | 427 | 416 | 416 | 28,000 | 356.78 |
| 1983-10-25 | 430 | 430 | 421 | 430 | 51,000 | 368.78 |
| 1983-10-24 | 419 | 420 | 419 | 420 | 33,000 | 360.21 |
| 1983-10-22 | 420 | 420 | 416 | 417 | 211,000 | 357.63 |
| 1983-10-21 | 426 | 427 | 421 | 422 | 46,000 | 361.92 |
| 1983-10-20 | 430 | 431 | 430 | 430 | 67,000 | 368.78 |
| 1983-10-19 | 427 | 430 | 426 | 430 | 45,000 | 368.78 |
| 1983-10-18 | 430 | 435 | 426 | 430 | 78,000 | 368.78 |
| 1983-10-17 | 431 | 435 | 425 | 425 | 66,000 | 364.49 |
| 1983-10-15 | 421 | 425 | 421 | 425 | 54,000 | 364.49 |
| 1983-10-14 | 425 | 426 | 422 | 422 | 102,000 | 361.92 |
| 1983-10-13 | 437 | 437 | 425 | 425 | 195,000 | 364.49 |
| 1983-10-12 | 421 | 439 | 420 | 438 | 310,000 | 375.64 |
| 1983-10-11 | 425 | 425 | 423 | 423 | 110,000 | 362.78 |
| 1983-10-07 | 418 | 427 | 418 | 427 | 274,000 | 366.21 |
| 1983-10-06 | 417 | 417 | 416 | 417 | 114,000 | 357.63 |
| 1983-10-05 | 415 | 419 | 415 | 419 | 102,000 | 359.35 |
| 1983-10-04 | 420 | 420 | 416 | 416 | 60,000 | 356.78 |
| 1983-10-03 | 420 | 420 | 416 | 420 | 153,000 | 360.21 |
| 1983-10-01 | 419 | 420 | 416 | 420 | 110,000 | 360.21 |
| 1983-09-30 | 424 | 424 | 419 | 419 | 54,000 | 359.35 |
| 1983-09-29 | 418 | 424 | 418 | 424 | 77,000 | 363.64 |
| 1983-09-28 | 415 | 420 | 415 | 415 | 43,000 | 355.92 |
| 1983-09-27 | 415 | 420 | 411 | 420 | 41,000 | 360.21 |
| 1983-09-26 | 421 | 421 | 416 | 416 | 39,000 | 356.78 |
| 1983-09-24 | 420 | 424 | 420 | 420 | 29,000 | 360.21 |
| 1983-09-22 | 422 | 422 | 420 | 420 | 158,000 | 360.21 |
| 1983-09-21 | 418 | 423 | 418 | 422 | 59,000 | 361.92 |
| 1983-09-20 | 413 | 415 | 411 | 415 | 45,000 | 355.92 |
| 1983-09-19 | 412 | 413 | 411 | 412 | 81,000 | 353.35 |
| 1983-09-17 | 415 | 415 | 413 | 413 | 74,000 | 354.20 |
| 1983-09-16 | 417 | 417 | 416 | 417 | 32,000 | 357.63 |
| 1983-09-14 | 421 | 421 | 418 | 418 | 87,000 | 358.49 |
| 1983-09-13 | 422 | 424 | 421 | 422 | 41,000 | 361.92 |
| 1983-09-12 | 422 | 425 | 422 | 425 | 87,000 | 364.49 |
| 1983-09-09 | 424 | 425 | 420 | 424 | 107,000 | 363.64 |
| 1983-09-08 | 420 | 425 | 420 | 424 | 52,000 | 363.64 |
| 1983-09-07 | 422 | 424 | 421 | 424 | 47,000 | 363.64 |
| 1983-09-06 | 422 | 422 | 420 | 422 | 36,000 | 361.92 |
| 1983-09-05 | 419 | 424 | 419 | 419 | 20,000 | 359.35 |
| 1983-09-03 | 418 | 424 | 416 | 416 | 52,000 | 356.78 |
| 1983-09-02 | 421 | 421 | 415 | 415 | 77,000 | 355.92 |
| 1983-09-01 | 417 | 418 | 416 | 418 | 30,000 | 358.49 |
| 1983-08-31 | 425 | 425 | 416 | 416 | 40,000 | 356.78 |
| 1983-08-30 | 424 | 425 | 422 | 423 | 34,000 | 362.78 |
| 1983-08-29 | 413 | 423 | 413 | 423 | 46,000 | 362.78 |
| 1983-08-27 | 418 | 418 | 411 | 413 | 58,000 | 354.20 |
| 1983-08-26 | 415 | 424 | 415 | 418 | 85,000 | 358.49 |
| 1983-08-25 | 420 | 422 | 415 | 415 | 68,000 | 355.92 |
| 1983-08-24 | 421 | 425 | 420 | 422 | 30,000 | 361.92 |
| 1983-08-23 | 419 | 419 | 411 | 411 | 119,000 | 352.49 |
| 1983-08-22 | 425 | 427 | 418 | 418 | 47,000 | 358.49 |
| 1983-08-20 | 428 | 428 | 420 | 425 | 45,000 | 364.49 |
| 1983-08-19 | 420 | 428 | 419 | 428 | 168,000 | 367.07 |
| 1983-08-18 | 416 | 420 | 415 | 416 | 89,000 | 356.78 |
| 1983-08-17 | 423 | 425 | 415 | 416 | 152,000 | 356.78 |
| 1983-08-16 | 428 | 428 | 418 | 420 | 332,000 | 360.21 |
| 1983-08-15 | 430 | 430 | 420 | 425 | 73,000 | 364.49 |
| 1983-08-12 | 438 | 438 | 428 | 428 | 247,000 | 367.07 |
| 1983-08-11 | 415 | 443 | 415 | 439 | 1,523,000 | 376.50 |
| 1983-08-10 | 408 | 420 | 408 | 411 | 402,000 | 352.49 |
| 1983-08-09 | 403 | 407 | 402 | 403 | 165,000 | 345.63 |
| 1983-08-08 | 403 | 403 | 403 | 403 | 4,000 | 345.63 |
| 1983-08-06 | 405 | 405 | 400 | 401 | 15,000 | 343.91 |
| 1983-08-05 | 406 | 407 | 403 | 403 | 57,000 | 345.63 |
| 1983-08-04 | 409 | 409 | 406 | 406 | 28,000 | 348.20 |
| 1983-08-03 | 407 | 410 | 407 | 407 | 19,000 | 349.06 |
| 1983-08-02 | 409 | 410 | 407 | 407 | 13,000 | 349.06 |
| 1983-08-01 | 411 | 411 | 408 | 408 | 417,000 | 349.91 |
| 1983-07-30 | 410 | 410 | 410 | 410 | 76,000 | 351.63 |
| 1983-07-29 | 410 | 415 | 410 | 412 | 98,000 | 353.35 |
| 1983-07-28 | 399 | 410 | 399 | 405 | 228,000 | 347.34 |
| 1983-07-27 | 399 | 399 | 399 | 399 | 44,000 | 342.20 |
| 1983-07-26 | 400 | 400 | 399 | 399 | 27,000 | 342.20 |
| 1983-07-25 | 399 | 406 | 399 | 401 | 101,000 | 343.91 |
| 1983-07-23 | 399 | 400 | 398 | 399 | 86,000 | 342.20 |
| 1983-07-22 | 399 | 400 | 399 | 399 | 363,000 | 342.20 |
| 1983-07-21 | 400 | 400 | 399 | 399 | 482,000 | 342.20 |
| 1983-07-20 | 400 | 408 | 400 | 401 | 69,000 | 343.91 |
| 1983-07-19 | 402 | 403 | 402 | 402 | 22,000 | 344.77 |
| 1983-07-18 | 400 | 408 | 400 | 404 | 42,000 | 346.48 |
| 1983-07-15 | 400 | 400 | 397 | 400 | 219,000 | 343.05 |
| 1983-07-14 | 400 | 400 | 399 | 400 | 72,000 | 343.05 |
| 1983-07-13 | 400 | 402 | 400 | 400 | 127,000 | 343.05 |
| 1983-07-12 | 404 | 405 | 402 | 402 | 90,000 | 344.77 |
| 1983-07-11 | 402 | 405 | 401 | 405 | 88,000 | 347.34 |
| 1983-07-09 | 402 | 405 | 402 | 405 | 79,000 | 347.34 |
| 1983-07-08 | 406 | 406 | 402 | 402 | 319,000 | 344.77 |
| 1983-07-07 | 409 | 409 | 406 | 406 | 112,000 | 348.20 |
| 1983-07-06 | 406 | 410 | 406 | 410 | 50,000 | 351.63 |
| 1983-07-05 | 407 | 411 | 407 | 411 | 15,000 | 352.49 |
| 1983-07-04 | 408 | 409 | 405 | 405 | 44,000 | 347.34 |
| 1983-07-02 | 403 | 410 | 403 | 410 | 24,000 | 351.63 |
| 1983-07-01 | 400 | 402 | 400 | 401 | 57,000 | 343.91 |
| 1983-06-30 | 401 | 410 | 401 | 402 | 57,000 | 344.77 |
| 1983-06-29 | 405 | 406 | 402 | 403 | 37,000 | 345.63 |
| 1983-06-28 | 403 | 409 | 403 | 409 | 104,000 | 350.77 |
| 1983-06-27 | 400 | 403 | 400 | 403 | 86,000 | 345.63 |
| 1983-06-25 | 401 | 403 | 401 | 402 | 54,000 | 344.77 |
| 1983-06-24 | 401 | 403 | 400 | 400 | 56,000 | 343.05 |
| 1983-06-23 | 403 | 403 | 403 | 403 | 27,000 | 345.63 |
| 1983-06-22 | 403 | 403 | 402 | 403 | 26,000 | 345.63 |
| 1983-06-21 | 403 | 403 | 401 | 403 | 50,000 | 345.63 |
| 1983-06-20 | 405 | 405 | 403 | 403 | 54,000 | 345.63 |
| 1983-06-17 | 404 | 405 | 402 | 405 | 43,000 | 347.34 |
| 1983-06-16 | 403 | 406 | 400 | 406 | 77,000 | 348.20 |
| 1983-06-15 | 403 | 404 | 403 | 403 | 16,000 | 345.63 |
| 1983-06-14 | 403 | 403 | 402 | 403 | 30,000 | 345.63 |
| 1983-06-13 | 404 | 404 | 402 | 403 | 22,000 | 345.63 |
| 1983-06-11 | 402 | 402 | 402 | 402 | 25,000 | 344.77 |
| 1983-06-10 | 403 | 406 | 402 | 404 | 37,000 | 346.48 |
| 1983-06-09 | 408 | 408 | 402 | 402 | 31,000 | 344.77 |
| 1983-06-08 | 405 | 410 | 405 | 408 | 35,000 | 349.91 |
| 1983-06-07 | 406 | 410 | 406 | 406 | 21,000 | 348.20 |
| 1983-06-06 | 405 | 405 | 405 | 405 | 23,000 | 347.34 |
| 1983-06-04 | 401 | 401 | 400 | 400 | 13,000 | 343.05 |
| 1983-06-03 | 402 | 402 | 400 | 400 | 33,000 | 343.05 |
| 1983-06-02 | 402 | 402 | 402 | 402 | 13,000 | 344.77 |
| 1983-06-01 | 412 | 415 | 402 | 402 | 67,000 | 344.77 |
| 1983-05-31 | 411 | 420 | 410 | 411 | 74,000 | 352.49 |
| 1983-05-30 | 408 | 408 | 407 | 408 | 44,000 | 349.91 |
| 1983-05-28 | 411 | 411 | 406 | 406 | 47,000 | 348.20 |
| 1983-05-27 | 420 | 420 | 409 | 409 | 81,000 | 350.77 |
| 1983-05-26 | 412 | 420 | 412 | 415 | 43,000 | 355.92 |
| 1983-05-25 | 410 | 415 | 410 | 411 | 41,000 | 352.49 |
| 1983-05-24 | 410 | 410 | 406 | 409 | 43,000 | 350.77 |
| 1983-05-23 | 409 | 410 | 406 | 406 | 44,000 | 348.20 |
| 1983-05-20 | 409 | 410 | 408 | 408 | 40,000 | 349.91 |
| 1983-05-19 | 410 | 410 | 408 | 410 | 27,000 | 351.63 |
| 1983-05-18 | 406 | 410 | 405 | 408 | 67,000 | 349.91 |
| 1983-05-17 | 412 | 412 | 408 | 408 | 46,000 | 349.91 |
| 1983-05-16 | 411 | 415 | 411 | 412 | 23,000 | 353.35 |
| 1983-05-14 | 423 | 423 | 415 | 415 | 12,000 | 355.92 |
| 1983-05-13 | 415 | 424 | 415 | 424 | 32,000 | 363.64 |
| 1983-05-12 | 423 | 423 | 420 | 420 | 31,000 | 360.21 |
| 1983-05-11 | 420 | 428 | 420 | 420 | 44,000 | 360.21 |
| 1983-05-10 | 420 | 423 | 420 | 423 | 79,000 | 362.78 |
| 1983-05-09 | 420 | 424 | 420 | 424 | 53,000 | 363.64 |
| 1983-05-07 | 420 | 420 | 417 | 420 | 25,000 | 360.21 |
| 1983-05-06 | 420 | 420 | 420 | 420 | 26,000 | 360.21 |
| 1983-05-04 | 420 | 428 | 420 | 428 | 57,000 | 367.07 |
| 1983-05-02 | 430 | 430 | 423 | 428 | 89,000 | 367.07 |
| 1983-04-30 | 430 | 430 | 427 | 428 | 147,000 | 367.07 |
| 1983-04-28 | 427 | 427 | 425 | 427 | 85,000 | 366.21 |
| 1983-04-27 | 427 | 427 | 422 | 422 | 72,000 | 361.92 |
| 1983-04-26 | 429 | 429 | 416 | 417 | 38,000 | 357.63 |
| 1983-04-25 | 429 | 430 | 425 | 429 | 43,000 | 367.93 |
| 1983-04-23 | 425 | 427 | 425 | 425 | 27,000 | 364.49 |
| 1983-04-22 | 429 | 429 | 427 | 427 | 16,000 | 366.21 |
| 1983-04-21 | 430 | 430 | 425 | 425 | 53,000 | 364.49 |
| 1983-04-20 | 423 | 430 | 423 | 430 | 91,000 | 368.78 |
| 1983-04-19 | 427 | 428 | 422 | 428 | 56,000 | 367.07 |
| 1983-04-18 | 422 | 429 | 422 | 422 | 39,000 | 361.92 |
| 1983-04-15 | 420 | 421 | 418 | 419 | 95,000 | 359.35 |
| 1983-04-14 | 425 | 428 | 422 | 422 | 95,000 | 361.92 |
| 1983-04-13 | 436 | 436 | 425 | 425 | 77,000 | 364.49 |
| 1983-04-12 | 438 | 438 | 430 | 430 | 80,000 | 368.78 |
| 1983-04-11 | 445 | 445 | 432 | 438 | 86,000 | 375.64 |
| 1983-04-09 | 449 | 449 | 440 | 447 | 157,000 | 383.36 |
| 1983-04-08 | 437 | 452 | 437 | 445 | 760,000 | 381.65 |
| 1983-04-07 | 443 | 443 | 435 | 436 | 124,000 | 373.93 |
| 1983-04-06 | 439 | 443 | 435 | 441 | 542,000 | 378.22 |
| 1983-04-05 | 438 | 438 | 430 | 430 | 41,000 | 368.78 |
| 1983-04-04 | 439 | 440 | 432 | 434 | 142,000 | 372.21 |
| 1983-04-02 | 434 | 439 | 433 | 439 | 112,000 | 376.50 |
| 1983-04-01 | 444 | 444 | 435 | 436 | 491,000 | 373.93 |
| 1983-03-31 | 430 | 440 | 430 | 440 | 626,000 | 377.36 |
| 1983-03-30 | 430 | 430 | 427 | 429 | 130,000 | 367.93 |
| 1983-03-29 | 437 | 438 | 427 | 430 | 348,000 | 368.78 |
| 1983-03-28 | 415 | 440 | 415 | 438 | 784,000 | 375.64 |
| 1983-03-26 | 410 | 411 | 410 | 411 | 88,000 | 352.49 |
| 1983-03-25 | 408 | 410 | 406 | 409 | 98,000 | 350.77 |
| 1983-03-24 | 400 | 405 | 400 | 405 | 66,000 | 347.34 |
| 1983-03-23 | 403 | 405 | 397 | 405 | 23,000 | 347.34 |
| 1983-03-22 | 396 | 407 | 395 | 407 | 38,000 | 349.06 |
| 1983-03-18 | 395 | 400 | 395 | 395 | 23,000 | 338.77 |
| 1983-03-17 | 396 | 401 | 392 | 400 | 36,000 | 343.05 |
| 1983-03-16 | 392 | 395 | 390 | 392 | 94,000 | 336.19 |
| 1983-03-15 | 390 | 395 | 390 | 391 | 38,000 | 335.33 |
| 1983-03-14 | 390 | 390 | 390 | 390 | 47,000 | 334.48 |
| 1983-03-12 | 386 | 390 | 386 | 390 | 69,000 | 334.48 |
| 1983-03-11 | 388 | 388 | 385 | 385 | 89,000 | 330.19 |
| 1983-03-10 | 388 | 388 | 388 | 388 | 50,000 | 332.76 |
| 1983-03-09 | 388 | 389 | 388 | 388 | 41,000 | 332.76 |
| 1983-03-08 | 395 | 395 | 389 | 389 | 134,000 | 333.62 |
| 1983-03-07 | 395 | 398 | 395 | 395 | 53,000 | 338.77 |
| 1983-03-05 | 396 | 397 | 396 | 396 | 153,000 | 339.62 |
| 1983-03-04 | 396 | 396 | 396 | 396 | 57,000 | 339.62 |
| 1983-03-03 | 399 | 399 | 397 | 397 | 28,000 | 340.48 |
| 1983-03-02 | 397 | 400 | 396 | 400 | 80,000 | 343.05 |
| 1983-03-01 | 398 | 398 | 396 | 396 | 57,000 | 339.62 |
| 1983-02-28 | 401 | 403 | 396 | 396 | 235,000 | 339.62 |
| 1983-02-26 | 400 | 408 | 400 | 400 | 82,000 | 343.05 |
| 1983-02-25 | 390 | 400 | 390 | 400 | 49,000 | 343.05 |
| 1983-02-24 | 381 | 390 | 381 | 390 | 58,000 | 334.48 |
| 1983-02-23 | 385 | 390 | 383 | 383 | 96,000 | 328.47 |
| 1983-02-22 | 389 | 389 | 388 | 388 | 12,000 | 332.76 |
| 1983-02-21 | 391 | 391 | 391 | 391 | 40,000 | 335.33 |
| 1983-02-18 | 388 | 391 | 385 | 391 | 69,000 | 335.33 |
| 1983-02-17 | 396 | 396 | 388 | 388 | 43,000 | 332.76 |
| 1983-02-16 | 395 | 400 | 395 | 396 | 78,000 | 339.62 |
| 1983-02-15 | 390 | 395 | 390 | 395 | 74,000 | 338.77 |
| 1983-02-14 | 390 | 391 | 388 | 388 | 32,000 | 332.76 |
| 1983-02-12 | 388 | 388 | 388 | 388 | 29,000 | 332.76 |
| 1983-02-10 | 398 | 398 | 398 | 398 | 40,000 | 341.34 |
| 1983-02-09 | 404 | 404 | 403 | 403 | 17,000 | 345.63 |
| 1983-02-08 | 403 | 409 | 403 | 405 | 80,000 | 347.34 |
| 1983-02-07 | 405 | 405 | 403 | 405 | 139,000 | 347.34 |
| 1983-02-05 | 394 | 406 | 394 | 406 | 25,000 | 348.20 |
| 1983-02-04 | 395 | 395 | 391 | 391 | 13,000 | 335.33 |
| 1983-02-03 | 410 | 410 | 406 | 406 | 33,000 | 348.20 |
| 1983-02-02 | 424 | 424 | 411 | 419 | 525,000 | 359.35 |
| 1983-02-01 | 393 | 410 | 393 | 408 | 127,000 | 349.91 |
| 1983-01-31 | 391 | 391 | 390 | 390 | 8,000 | 334.48 |
| 1983-01-29 | 389 | 392 | 388 | 388 | 40,000 | 332.76 |
| 1983-01-28 | 384 | 390 | 384 | 386 | 39,000 | 331.05 |
| 1983-01-27 | 384 | 385 | 383 | 383 | 43,000 | 328.47 |
| 1983-01-26 | 384 | 386 | 383 | 383 | 31,000 | 328.47 |
| 1983-01-25 | 383 | 386 | 383 | 383 | 34,000 | 328.47 |
| 1983-01-24 | 381 | 386 | 381 | 383 | 36,000 | 328.47 |
| 1983-01-22 | 381 | 381 | 381 | 381 | 20,000 | 326.76 |
| 1983-01-21 | 381 | 386 | 381 | 386 | 76,000 | 331.05 |
| 1983-01-20 | 385 | 386 | 385 | 386 | 32,000 | 331.05 |
| 1983-01-19 | 389 | 389 | 386 | 386 | 8,000 | 331.05 |
| 1983-01-18 | 390 | 390 | 385 | 385 | 37,000 | 330.19 |
| 1983-01-17 | 393 | 395 | 393 | 395 | 24,000 | 338.77 |
| 1983-01-14 | 394 | 394 | 393 | 393 | 7,000 | 337.05 |
| 1983-01-13 | 394 | 394 | 390 | 390 | 28,000 | 334.48 |
| 1983-01-12 | 393 | 395 | 393 | 394 | 20,000 | 337.91 |
| 1983-01-11 | 395 | 395 | 393 | 393 | 17,000 | 337.05 |
| 1983-01-10 | 400 | 400 | 396 | 396 | 31,000 | 339.62 |
| 1983-01-08 | 400 | 405 | 400 | 400 | 44,000 | 343.05 |
| 1983-01-07 | 404 | 404 | 400 | 400 | 282,000 | 343.05 |
| 1983-01-06 | 400 | 402 | 400 | 400 | 17,000 | 343.05 |
| 1983-01-05 | 405 | 405 | 401 | 401 | 28,000 | 343.91 |
| 1983-01-04 | 399 | 410 | 399 | 405 | 33,000 | 347.34 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
