3110 日東紡 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 | 360 | 366 | 358 | 364 | 459,000 | 1,682.85 |
| 1983-12-27 | 370 | 372 | 366 | 367 | 216,000 | 1,696.72 |
| 1983-12-26 | 366 | 371 | 363 | 366 | 357,000 | 1,692.09 |
| 1983-12-24 | 362 | 367 | 361 | 362 | 583,000 | 1,673.60 |
| 1983-12-23 | 379 | 380 | 367 | 371 | 1,523,000 | 1,715.21 |
| 1983-12-22 | 360 | 387 | 357 | 381 | 4,187,999 | 1,761.44 |
| 1983-12-21 | 346 | 351 | 345 | 351 | 308,000 | 1,622.75 |
| 1983-12-20 | 345 | 348 | 343 | 343 | 293,000 | 1,585.76 |
| 1983-12-19 | 355 | 355 | 340 | 350 | 323,000 | 1,618.12 |
| 1983-12-17 | 355 | 355 | 351 | 355 | 204,000 | 1,641.24 |
| 1983-12-16 | 345 | 355 | 340 | 350 | 489,000 | 1,618.12 |
| 1983-12-15 | 339 | 342 | 336 | 342 | 165,000 | 1,581.14 |
| 1983-12-14 | 337 | 338 | 336 | 338 | 178,000 | 1,562.64 |
| 1983-12-13 | 339 | 339 | 336 | 336 | 88,000 | 1,553.40 |
| 1983-12-12 | 345 | 345 | 339 | 339 | 59,000 | 1,567.27 |
| 1983-12-09 | 335 | 340 | 335 | 335 | 94,000 | 1,548.77 |
| 1983-12-08 | 336 | 345 | 336 | 340 | 163,000 | 1,571.89 |
| 1983-12-07 | 339 | 340 | 336 | 339 | 90,000 | 1,567.27 |
| 1983-12-06 | 344 | 345 | 338 | 338 | 160,000 | 1,562.64 |
| 1983-12-05 | 340 | 347 | 340 | 341 | 111,000 | 1,576.51 |
| 1983-12-03 | 340 | 340 | 339 | 339 | 47,000 | 1,567.27 |
| 1983-12-02 | 347 | 347 | 340 | 340 | 197,000 | 1,571.89 |
| 1983-12-01 | 339 | 350 | 339 | 349 | 470,000 | 1,613.50 |
| 1983-11-30 | 340 | 340 | 335 | 340 | 63,000 | 1,571.89 |
| 1983-11-29 | 340 | 345 | 340 | 340 | 81,000 | 1,571.89 |
| 1983-11-28 | 341 | 345 | 338 | 340 | 34,000 | 1,571.89 |
| 1983-11-26 | 343 | 344 | 340 | 340 | 39,000 | 1,571.89 |
| 1983-11-25 | 339 | 340 | 338 | 340 | 666,000 | 1,571.89 |
| 1983-11-24 | 336 | 340 | 335 | 340 | 373,000 | 1,571.89 |
| 1983-11-22 | 335 | 335 | 332 | 332 | 98,000 | 1,534.91 |
| 1983-11-21 | 337 | 337 | 335 | 335 | 297,000 | 1,548.77 |
| 1983-11-19 | 335 | 336 | 335 | 336 | 66,000 | 1,553.40 |
| 1983-11-18 | 338 | 340 | 335 | 338 | 445,000 | 1,562.64 |
| 1983-11-17 | 338 | 340 | 334 | 338 | 161,000 | 1,562.64 |
| 1983-11-16 | 340 | 346 | 340 | 340 | 171,000 | 1,571.89 |
| 1983-11-15 | 334 | 340 | 334 | 340 | 253,000 | 1,571.89 |
| 1983-11-14 | 333 | 335 | 333 | 334 | 31,000 | 1,544.15 |
| 1983-11-11 | 335 | 335 | 333 | 335 | 33,000 | 1,548.77 |
| 1983-11-10 | 332 | 339 | 332 | 335 | 84,000 | 1,548.77 |
| 1983-11-09 | 344 | 344 | 330 | 337 | 425,000 | 1,558.02 |
| 1983-11-08 | 339 | 346 | 338 | 346 | 295,000 | 1,599.63 |
| 1983-11-07 | 334 | 341 | 333 | 339 | 64,000 | 1,567.27 |
| 1983-11-05 | 338 | 338 | 334 | 334 | 26,000 | 1,544.15 |
| 1983-11-04 | 333 | 339 | 333 | 335 | 218,000 | 1,548.77 |
| 1983-11-02 | 333 | 335 | 333 | 335 | 166,000 | 1,548.77 |
| 1983-11-01 | 334 | 339 | 330 | 339 | 52,000 | 1,567.27 |
| 1983-10-31 | 333 | 335 | 333 | 334 | 44,000 | 1,544.15 |
| 1983-10-29 | 325 | 333 | 325 | 333 | 52,000 | 1,539.53 |
| 1983-10-28 | 330 | 330 | 325 | 330 | 163,000 | 1,525.66 |
| 1983-10-27 | 335 | 335 | 325 | 325 | 47,000 | 1,502.54 |
| 1983-10-26 | 335 | 335 | 330 | 335 | 46,000 | 1,548.77 |
| 1983-10-25 | 333 | 342 | 328 | 336 | 149,000 | 1,553.40 |
| 1983-10-24 | 332 | 335 | 332 | 335 | 22,000 | 1,548.77 |
| 1983-10-22 | 335 | 335 | 335 | 335 | 15,000 | 1,548.77 |
| 1983-10-21 | 332 | 334 | 332 | 333 | 118,000 | 1,539.53 |
| 1983-10-20 | 335 | 335 | 334 | 334 | 234,000 | 1,544.15 |
| 1983-10-19 | 332 | 335 | 332 | 334 | 15,000 | 1,544.15 |
| 1983-10-18 | 331 | 332 | 328 | 332 | 157,000 | 1,534.91 |
| 1983-10-17 | 341 | 341 | 335 | 335 | 805,000 | 1,548.77 |
| 1983-10-15 | 333 | 340 | 333 | 340 | 50,000 | 1,571.89 |
| 1983-10-14 | 345 | 346 | 338 | 338 | 153,000 | 1,562.64 |
| 1983-10-13 | 343 | 344 | 340 | 340 | 340,000 | 1,571.89 |
| 1983-10-12 | 340 | 343 | 335 | 343 | 372,000 | 1,585.76 |
| 1983-10-11 | 345 | 345 | 342 | 345 | 325,000 | 1,595.01 |
| 1983-10-07 | 340 | 349 | 340 | 345 | 206,000 | 1,595.01 |
| 1983-10-06 | 335 | 340 | 335 | 339 | 453,000 | 1,567.27 |
| 1983-10-05 | 330 | 340 | 330 | 340 | 203,000 | 1,571.89 |
| 1983-10-04 | 335 | 336 | 330 | 330 | 394,000 | 1,525.66 |
| 1983-10-03 | 330 | 335 | 330 | 334 | 111,000 | 1,544.15 |
| 1983-10-01 | 328 | 335 | 328 | 330 | 88,000 | 1,525.66 |
| 1983-09-30 | 327 | 330 | 326 | 330 | 43,000 | 1,525.66 |
| 1983-09-29 | 328 | 330 | 326 | 326 | 41,000 | 1,507.17 |
| 1983-09-28 | 330 | 330 | 329 | 329 | 66,000 | 1,521.04 |
| 1983-09-27 | 328 | 334 | 328 | 329 | 44,000 | 1,521.04 |
| 1983-09-26 | 325 | 330 | 325 | 325 | 56,000 | 1,502.54 |
| 1983-09-24 | 329 | 329 | 325 | 325 | 33,000 | 1,502.54 |
| 1983-09-22 | 330 | 330 | 326 | 330 | 28,000 | 1,525.66 |
| 1983-09-21 | 325 | 325 | 325 | 325 | 290,000 | 1,502.54 |
| 1983-09-20 | 327 | 329 | 325 | 325 | 20,000 | 1,502.54 |
| 1983-09-19 | 328 | 328 | 325 | 327 | 51,000 | 1,511.79 |
| 1983-09-17 | 330 | 330 | 328 | 328 | 25,000 | 1,516.41 |
| 1983-09-16 | 332 | 332 | 328 | 328 | 35,000 | 1,516.41 |
| 1983-09-14 | 335 | 336 | 330 | 330 | 67,000 | 1,525.66 |
| 1983-09-13 | 335 | 340 | 335 | 339 | 142,000 | 1,567.27 |
| 1983-09-12 | 338 | 338 | 334 | 334 | 95,000 | 1,544.15 |
| 1983-09-09 | 338 | 338 | 329 | 329 | 98,000 | 1,521.04 |
| 1983-09-08 | 339 | 340 | 335 | 339 | 420,000 | 1,567.27 |
| 1983-09-07 | 340 | 343 | 337 | 341 | 116,000 | 1,576.51 |
| 1983-09-06 | 337 | 343 | 337 | 340 | 30,000 | 1,571.89 |
| 1983-09-05 | 343 | 344 | 338 | 338 | 63,000 | 1,562.64 |
| 1983-09-03 | 344 | 344 | 342 | 344 | 25,000 | 1,590.38 |
| 1983-09-02 | 351 | 351 | 342 | 345 | 81,000 | 1,595.01 |
| 1983-09-01 | 353 | 357 | 348 | 353 | 1,027,000 | 1,631.99 |
| 1983-08-31 | 350 | 358 | 350 | 354 | 1,426,000 | 1,636.62 |
| 1983-08-30 | 340 | 350 | 338 | 350 | 1,691,000 | 1,618.12 |
| 1983-08-29 | 340 | 340 | 336 | 340 | 81,000 | 1,571.89 |
| 1983-08-27 | 335 | 338 | 335 | 338 | 23,000 | 1,562.64 |
| 1983-08-26 | 340 | 340 | 335 | 335 | 113,000 | 1,548.77 |
| 1983-08-25 | 340 | 340 | 338 | 338 | 30,000 | 1,562.64 |
| 1983-08-24 | 330 | 340 | 330 | 340 | 428,000 | 1,571.89 |
| 1983-08-23 | 335 | 335 | 332 | 332 | 8,000 | 1,534.91 |
| 1983-08-22 | 340 | 342 | 330 | 330 | 882,000 | 1,525.66 |
| 1983-08-20 | 340 | 343 | 338 | 342 | 128,000 | 1,581.14 |
| 1983-08-19 | 335 | 344 | 333 | 342 | 90,000 | 1,581.14 |
| 1983-08-18 | 332 | 334 | 332 | 333 | 79,000 | 1,539.53 |
| 1983-08-17 | 327 | 332 | 327 | 332 | 71,000 | 1,534.91 |
| 1983-08-16 | 333 | 336 | 332 | 332 | 19,000 | 1,534.91 |
| 1983-08-15 | 339 | 340 | 331 | 331 | 76,000 | 1,530.28 |
| 1983-08-12 | 336 | 345 | 336 | 339 | 303,000 | 1,567.27 |
| 1983-08-11 | 335 | 337 | 335 | 337 | 74,000 | 1,558.02 |
| 1983-08-10 | 331 | 337 | 331 | 337 | 69,000 | 1,558.02 |
| 1983-08-09 | 337 | 338 | 335 | 336 | 137,000 | 1,553.40 |
| 1983-08-08 | 336 | 337 | 335 | 335 | 119,000 | 1,548.77 |
| 1983-08-06 | 338 | 340 | 335 | 338 | 111,000 | 1,562.64 |
| 1983-08-05 | 337 | 339 | 335 | 338 | 285,000 | 1,562.64 |
| 1983-08-04 | 336 | 338 | 330 | 338 | 67,000 | 1,562.64 |
| 1983-08-03 | 338 | 338 | 334 | 338 | 43,000 | 1,562.64 |
| 1983-08-02 | 335 | 339 | 333 | 339 | 74,000 | 1,567.27 |
| 1983-08-01 | 330 | 339 | 330 | 339 | 49,000 | 1,567.27 |
| 1983-07-30 | 338 | 338 | 331 | 331 | 39,000 | 1,530.28 |
| 1983-07-29 | 339 | 340 | 335 | 335 | 104,000 | 1,548.77 |
| 1983-07-28 | 336 | 340 | 336 | 339 | 74,000 | 1,567.27 |
| 1983-07-27 | 341 | 341 | 332 | 335 | 164,000 | 1,548.77 |
| 1983-07-26 | 340 | 341 | 338 | 340 | 717,000 | 1,571.89 |
| 1983-07-25 | 340 | 344 | 339 | 341 | 641,000 | 1,576.51 |
| 1983-07-23 | 344 | 344 | 340 | 340 | 289,000 | 1,571.89 |
| 1983-07-22 | 342 | 345 | 338 | 342 | 686,000 | 1,581.14 |
| 1983-07-21 | 342 | 342 | 335 | 342 | 380,000 | 1,581.14 |
| 1983-07-20 | 342 | 348 | 340 | 344 | 968,000 | 1,590.38 |
| 1983-07-19 | 335 | 343 | 335 | 340 | 1,658,000 | 1,571.89 |
| 1983-07-18 | 330 | 335 | 330 | 333 | 478,000 | 1,539.53 |
| 1983-07-15 | 335 | 335 | 329 | 333 | 471,000 | 1,539.53 |
| 1983-07-14 | 323 | 330 | 321 | 330 | 392,000 | 1,525.66 |
| 1983-07-13 | 320 | 323 | 320 | 323 | 372,000 | 1,493.30 |
| 1983-07-12 | 324 | 326 | 321 | 321 | 84,000 | 1,484.05 |
| 1983-07-11 | 324 | 325 | 320 | 324 | 109,000 | 1,497.92 |
| 1983-07-09 | 324 | 327 | 324 | 324 | 82,000 | 1,497.92 |
| 1983-07-08 | 324 | 328 | 324 | 327 | 262,000 | 1,511.79 |
| 1983-07-07 | 324 | 330 | 320 | 328 | 533,000 | 1,516.41 |
| 1983-07-06 | 319 | 325 | 319 | 321 | 392,000 | 1,484.05 |
| 1983-07-05 | 320 | 320 | 316 | 318 | 1,215,000 | 1,470.18 |
| 1983-07-04 | 315 | 321 | 312 | 319 | 338,000 | 1,474.80 |
| 1983-07-02 | 312 | 313 | 312 | 313 | 60,000 | 1,447.06 |
| 1983-07-01 | 310 | 313 | 310 | 312 | 103,000 | 1,442.44 |
| 1983-06-30 | 314 | 315 | 310 | 310 | 121,000 | 1,433.19 |
| 1983-06-29 | 317 | 317 | 314 | 314 | 41,000 | 1,451.69 |
| 1983-06-28 | 317 | 318 | 314 | 317 | 336,000 | 1,465.56 |
| 1983-06-27 | 315 | 317 | 315 | 315 | 900,000 | 1,456.31 |
| 1983-06-25 | 319 | 319 | 315 | 315 | 240,000 | 1,456.31 |
| 1983-06-24 | 304 | 320 | 301 | 319 | 337,000 | 1,474.80 |
| 1983-06-23 | 305 | 305 | 300 | 305 | 123,000 | 1,410.08 |
| 1983-06-22 | 306 | 306 | 302 | 305 | 245,000 | 1,410.08 |
| 1983-06-21 | 305 | 306 | 305 | 305 | 143,000 | 1,410.08 |
| 1983-06-20 | 306 | 307 | 302 | 305 | 77,000 | 1,410.08 |
| 1983-06-17 | 313 | 315 | 308 | 309 | 607,000 | 1,428.57 |
| 1983-06-16 | 311 | 313 | 300 | 313 | 849,000 | 1,447.06 |
| 1983-06-15 | 295 | 296 | 295 | 296 | 24,000 | 1,368.47 |
| 1983-06-14 | 294 | 295 | 290 | 292 | 173,000 | 1,349.98 |
| 1983-06-13 | 295 | 295 | 293 | 295 | 91,000 | 1,363.85 |
| 1983-06-11 | 295 | 295 | 293 | 293 | 55,000 | 1,354.60 |
| 1983-06-10 | 294 | 294 | 293 | 293 | 20,000 | 1,354.60 |
| 1983-06-09 | 294 | 295 | 291 | 293 | 51,000 | 1,354.60 |
| 1983-06-08 | 294 | 294 | 293 | 294 | 92,000 | 1,359.22 |
| 1983-06-07 | 300 | 300 | 291 | 291 | 576,000 | 1,345.35 |
| 1983-06-06 | 300 | 305 | 298 | 300 | 175,000 | 1,386.96 |
| 1983-06-04 | 297 | 308 | 297 | 305 | 413,000 | 1,410.08 |
| 1983-06-03 | 304 | 304 | 289 | 297 | 145,000 | 1,373.09 |
| 1983-06-02 | 302 | 304 | 299 | 304 | 109,000 | 1,405.46 |
| 1983-06-01 | 309 | 309 | 301 | 302 | 113,000 | 1,396.21 |
| 1983-05-31 | 308 | 310 | 305 | 310 | 75,000 | 1,433.19 |
| 1983-05-30 | 309 | 309 | 308 | 308 | 47,000 | 1,423.95 |
| 1983-05-28 | 308 | 310 | 306 | 308 | 81,000 | 1,423.95 |
| 1983-05-27 | 302 | 308 | 301 | 306 | 1,232,000 | 1,414.70 |
| 1983-05-26 | 300 | 306 | 300 | 305 | 802,000 | 1,410.08 |
| 1983-05-25 | 308 | 308 | 302 | 305 | 116,000 | 1,410.08 |
| 1983-05-24 | 310 | 310 | 308 | 308 | 64,000 | 1,423.95 |
| 1983-05-23 | 308 | 310 | 307 | 310 | 404,000 | 1,433.19 |
| 1983-05-20 | 308 | 310 | 305 | 308 | 46,000 | 1,423.95 |
| 1983-05-19 | 309 | 310 | 305 | 310 | 81,000 | 1,433.19 |
| 1983-05-18 | 311 | 312 | 309 | 309 | 74,000 | 1,428.57 |
| 1983-05-17 | 311 | 313 | 309 | 309 | 108,000 | 1,428.57 |
| 1983-05-16 | 313 | 313 | 308 | 313 | 190,000 | 1,447.06 |
| 1983-05-14 | 308 | 313 | 308 | 312 | 200,000 | 1,442.44 |
| 1983-05-13 | 301 | 307 | 300 | 307 | 106,000 | 1,419.32 |
| 1983-05-12 | 307 | 308 | 300 | 305 | 70,000 | 1,410.08 |
| 1983-05-11 | 308 | 311 | 308 | 309 | 195,000 | 1,428.57 |
| 1983-05-10 | 313 | 313 | 308 | 310 | 110,000 | 1,433.19 |
| 1983-05-09 | 313 | 313 | 309 | 312 | 131,000 | 1,442.44 |
| 1983-05-07 | 313 | 313 | 309 | 312 | 71,000 | 1,442.44 |
| 1983-05-06 | 312 | 313 | 307 | 313 | 383,000 | 1,447.06 |
| 1983-05-04 | 310 | 310 | 307 | 307 | 42,000 | 1,419.32 |
| 1983-05-02 | 315 | 315 | 310 | 310 | 95,000 | 1,433.19 |
| 1983-04-30 | 315 | 315 | 314 | 315 | 176,000 | 1,456.31 |
| 1983-04-28 | 310 | 315 | 309 | 315 | 269,000 | 1,456.31 |
| 1983-04-27 | 307 | 310 | 306 | 310 | 133,000 | 1,433.19 |
| 1983-04-26 | 307 | 307 | 301 | 307 | 212,000 | 1,419.32 |
| 1983-04-25 | 313 | 320 | 313 | 318 | 2,322,999 | 1,400.17 |
| 1983-04-23 | 312 | 314 | 312 | 314 | 92,000 | 1,382.56 |
| 1983-04-22 | 312 | 312 | 310 | 311 | 697,000 | 1,369.35 |
| 1983-04-21 | 312 | 312 | 309 | 309 | 74,000 | 1,360.54 |
| 1983-04-20 | 313 | 314 | 312 | 312 | 62,000 | 1,373.75 |
| 1983-04-19 | 313 | 314 | 311 | 312 | 366,000 | 1,373.75 |
| 1983-04-18 | 315 | 315 | 311 | 313 | 65,000 | 1,378.16 |
| 1983-04-15 | 314 | 316 | 310 | 315 | 86,000 | 1,386.96 |
| 1983-04-14 | 319 | 319 | 315 | 315 | 69,000 | 1,386.96 |
| 1983-04-13 | 320 | 320 | 314 | 319 | 59,000 | 1,404.57 |
| 1983-04-12 | 317 | 317 | 315 | 317 | 66,000 | 1,395.77 |
| 1983-04-11 | 318 | 319 | 312 | 316 | 70,000 | 1,391.37 |
| 1983-04-09 | 320 | 320 | 316 | 316 | 144,000 | 1,391.37 |
| 1983-04-08 | 325 | 325 | 317 | 324 | 163,000 | 1,426.59 |
| 1983-04-07 | 325 | 327 | 321 | 322 | 306,000 | 1,417.78 |
| 1983-04-06 | 318 | 328 | 315 | 328 | 834,000 | 1,444.20 |
| 1983-04-05 | 320 | 320 | 313 | 313 | 65,000 | 1,378.16 |
| 1983-04-04 | 322 | 322 | 318 | 318 | 138,000 | 1,400.17 |
| 1983-04-02 | 318 | 319 | 317 | 319 | 41,000 | 1,404.57 |
| 1983-04-01 | 318 | 319 | 317 | 318 | 176,000 | 1,400.17 |
| 1983-03-31 | 319 | 320 | 313 | 318 | 185,000 | 1,400.17 |
| 1983-03-30 | 318 | 320 | 316 | 320 | 250,000 | 1,408.98 |
| 1983-03-29 | 319 | 319 | 315 | 318 | 396,000 | 1,400.17 |
| 1983-03-28 | 317 | 320 | 313 | 320 | 190,000 | 1,408.98 |
| 1983-03-26 | 318 | 318 | 310 | 317 | 248,000 | 1,395.77 |
| 1983-03-25 | 316 | 320 | 316 | 317 | 216,000 | 1,395.77 |
| 1983-03-24 | 313 | 320 | 312 | 312 | 334,000 | 1,373.75 |
| 1983-03-23 | 300 | 310 | 300 | 310 | 681,000 | 1,364.95 |
| 1983-03-22 | 301 | 301 | 300 | 300 | 14,000 | 1,320.92 |
| 1983-03-18 | 298 | 300 | 296 | 300 | 50,000 | 1,320.92 |
| 1983-03-17 | 298 | 299 | 298 | 299 | 51,000 | 1,316.51 |
| 1983-03-16 | 298 | 301 | 298 | 298 | 38,000 | 1,312.11 |
| 1983-03-15 | 298 | 300 | 298 | 298 | 37,000 | 1,312.11 |
| 1983-03-14 | 295 | 299 | 295 | 298 | 22,000 | 1,312.11 |
| 1983-03-12 | 296 | 300 | 295 | 300 | 102,000 | 1,320.92 |
| 1983-03-11 | 295 | 298 | 295 | 298 | 60,000 | 1,312.11 |
| 1983-03-10 | 298 | 298 | 295 | 298 | 110,000 | 1,312.11 |
| 1983-03-09 | 299 | 299 | 297 | 298 | 72,000 | 1,312.11 |
| 1983-03-08 | 299 | 300 | 295 | 300 | 46,000 | 1,320.92 |
| 1983-03-07 | 300 | 300 | 295 | 300 | 32,000 | 1,320.92 |
| 1983-03-05 | 300 | 302 | 299 | 299 | 84,000 | 1,316.51 |
| 1983-03-04 | 298 | 299 | 298 | 299 | 35,000 | 1,316.51 |
| 1983-03-03 | 299 | 303 | 298 | 298 | 57,000 | 1,312.11 |
| 1983-03-02 | 299 | 300 | 298 | 298 | 43,000 | 1,312.11 |
| 1983-03-01 | 300 | 305 | 298 | 299 | 30,000 | 1,316.51 |
| 1983-02-28 | 300 | 305 | 298 | 305 | 40,000 | 1,342.93 |
| 1983-02-26 | 298 | 298 | 298 | 298 | 6,000 | 1,312.11 |
| 1983-02-25 | 301 | 301 | 295 | 297 | 66,000 | 1,307.71 |
| 1983-02-24 | 300 | 305 | 295 | 301 | 65,000 | 1,325.32 |
| 1983-02-23 | 300 | 301 | 296 | 300 | 93,000 | 1,320.92 |
| 1983-02-22 | 300 | 301 | 300 | 300 | 36,000 | 1,320.92 |
| 1983-02-21 | 308 | 308 | 300 | 300 | 29,000 | 1,320.92 |
| 1983-02-18 | 300 | 305 | 295 | 304 | 53,000 | 1,338.53 |
| 1983-02-17 | 305 | 305 | 301 | 301 | 64,000 | 1,325.32 |
| 1983-02-16 | 304 | 308 | 304 | 304 | 110,000 | 1,338.53 |
| 1983-02-15 | 306 | 306 | 303 | 305 | 117,000 | 1,342.93 |
| 1983-02-14 | 304 | 306 | 304 | 305 | 75,000 | 1,342.93 |
| 1983-02-12 | 306 | 308 | 304 | 304 | 118,000 | 1,338.53 |
| 1983-02-10 | 304 | 310 | 304 | 307 | 170,000 | 1,351.74 |
| 1983-02-09 | 306 | 307 | 304 | 304 | 143,000 | 1,338.53 |
| 1983-02-08 | 305 | 310 | 305 | 306 | 36,000 | 1,347.34 |
| 1983-02-07 | 310 | 310 | 305 | 305 | 63,000 | 1,342.93 |
| 1983-02-05 | 308 | 315 | 308 | 310 | 110,000 | 1,364.95 |
| 1983-02-04 | 310 | 315 | 308 | 313 | 182,000 | 1,378.16 |
| 1983-02-03 | 315 | 315 | 303 | 303 | 135,000 | 1,334.13 |
| 1983-02-02 | 317 | 317 | 310 | 317 | 87,000 | 1,395.77 |
| 1983-02-01 | 312 | 325 | 312 | 317 | 161,000 | 1,395.77 |
| 1983-01-31 | 313 | 316 | 308 | 312 | 138,000 | 1,373.75 |
| 1983-01-29 | 310 | 320 | 310 | 310 | 90,000 | 1,364.95 |
| 1983-01-28 | 304 | 315 | 303 | 310 | 316,000 | 1,364.95 |
| 1983-01-27 | 305 | 309 | 303 | 303 | 58,000 | 1,334.13 |
| 1983-01-26 | 302 | 308 | 301 | 305 | 76,000 | 1,342.93 |
| 1983-01-25 | 305 | 306 | 303 | 303 | 251,000 | 1,334.13 |
| 1983-01-24 | 312 | 312 | 307 | 310 | 72,000 | 1,364.95 |
| 1983-01-22 | 315 | 318 | 306 | 316 | 259,000 | 1,391.37 |
| 1983-01-21 | 320 | 321 | 318 | 320 | 352,000 | 1,408.98 |
| 1983-01-20 | 323 | 323 | 320 | 320 | 440,000 | 1,408.98 |
| 1983-01-19 | 325 | 329 | 320 | 323 | 1,047,000 | 1,422.19 |
| 1983-01-18 | 313 | 330 | 308 | 330 | 808,000 | 1,453.01 |
| 1983-01-17 | 312 | 316 | 310 | 313 | 142,000 | 1,378.16 |
| 1983-01-14 | 310 | 317 | 309 | 317 | 305,000 | 1,395.77 |
| 1983-01-13 | 310 | 312 | 305 | 309 | 71,000 | 1,360.54 |
| 1983-01-12 | 303 | 310 | 303 | 310 | 67,000 | 1,364.95 |
| 1983-01-11 | 312 | 315 | 305 | 313 | 446,000 | 1,378.16 |
| 1983-01-10 | 312 | 320 | 312 | 315 | 465,000 | 1,386.96 |
| 1983-01-08 | 305 | 310 | 305 | 307 | 372,000 | 1,351.74 |
| 1983-01-07 | 303 | 304 | 300 | 303 | 217,000 | 1,334.13 |
| 1983-01-06 | 303 | 306 | 303 | 305 | 147,000 | 1,342.93 |
| 1983-01-05 | 300 | 303 | 300 | 303 | 19,000 | 1,334.13 |
| 1983-01-04 | 302 | 308 | 302 | 308 | 8,000 | 1,356.14 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1984-04-25]1株→1.05株 [1983-04-26]1株→1.05株
