3407 旭化成(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 | 423 | 430 | 422 | 427 | 10,623,002 | 383.65 |
| 1983-12-27 | 420 | 421 | 416 | 420 | 7,060,001 | 377.36 |
| 1983-12-26 | 410 | 419 | 407 | 419 | 13,602,003 | 376.46 |
| 1983-12-24 | 398 | 400 | 391 | 391 | 3,229,001 | 351.30 |
| 1983-12-23 | 399 | 403 | 398 | 398 | 2,178,000 | 357.59 |
| 1983-12-22 | 411 | 412 | 398 | 398 | 4,579,001 | 357.59 |
| 1983-12-21 | 400 | 412 | 399 | 407 | 11,621,002 | 365.68 |
| 1983-12-20 | 399 | 400 | 395 | 396 | 4,240,001 | 355.80 |
| 1983-12-19 | 388 | 400 | 387 | 400 | 4,168,001 | 359.39 |
| 1983-12-17 | 390 | 398 | 389 | 398 | 3,413,001 | 357.59 |
| 1983-12-16 | 388 | 390 | 383 | 383 | 1,556,000 | 344.12 |
| 1983-12-15 | 382 | 385 | 381 | 383 | 938,000 | 344.12 |
| 1983-12-14 | 381 | 385 | 380 | 381 | 764,000 | 342.32 |
| 1983-12-13 | 385 | 386 | 380 | 381 | 598,000 | 342.32 |
| 1983-12-12 | 388 | 389 | 385 | 385 | 1,060,000 | 345.91 |
| 1983-12-09 | 386 | 390 | 385 | 388 | 3,464,001 | 348.61 |
| 1983-12-08 | 379 | 386 | 379 | 386 | 916,000 | 346.81 |
| 1983-12-07 | 381 | 381 | 376 | 379 | 1,171,000 | 340.52 |
| 1983-12-06 | 382 | 384 | 378 | 381 | 1,513,000 | 342.32 |
| 1983-12-05 | 376 | 382 | 376 | 379 | 460,000 | 340.52 |
| 1983-12-03 | 375 | 380 | 375 | 375 | 390,000 | 336.93 |
| 1983-12-02 | 375 | 381 | 374 | 374 | 592,000 | 336.03 |
| 1983-12-01 | 374 | 379 | 374 | 379 | 549,000 | 340.52 |
| 1983-11-30 | 374 | 375 | 371 | 371 | 3,114,001 | 333.33 |
| 1983-11-29 | 380 | 380 | 374 | 374 | 753,000 | 336.03 |
| 1983-11-28 | 382 | 384 | 380 | 383 | 699,000 | 344.12 |
| 1983-11-26 | 383 | 384 | 380 | 384 | 712,000 | 345.01 |
| 1983-11-25 | 384 | 384 | 380 | 382 | 2,774,001 | 343.22 |
| 1983-11-24 | 385 | 387 | 383 | 385 | 805,000 | 345.91 |
| 1983-11-22 | 385 | 389 | 383 | 384 | 714,000 | 345.01 |
| 1983-11-21 | 383 | 389 | 380 | 389 | 760,000 | 349.51 |
| 1983-11-19 | 385 | 385 | 382 | 382 | 381,000 | 343.22 |
| 1983-11-18 | 389 | 393 | 380 | 380 | 1,740,000 | 341.42 |
| 1983-11-17 | 393 | 393 | 385 | 390 | 1,129,000 | 350.40 |
| 1983-11-16 | 395 | 398 | 386 | 394 | 1,712,000 | 354 |
| 1983-11-15 | 399 | 400 | 390 | 395 | 3,509,001 | 354.90 |
| 1983-11-14 | 390 | 395 | 387 | 395 | 5,054,001 | 354.90 |
| 1983-11-11 | 375 | 375 | 370 | 374 | 354,000 | 336.03 |
| 1983-11-10 | 375 | 375 | 370 | 370 | 474,000 | 332.44 |
| 1983-11-09 | 380 | 383 | 375 | 375 | 633,000 | 336.93 |
| 1983-11-08 | 380 | 382 | 375 | 380 | 414,000 | 341.42 |
| 1983-11-07 | 380 | 384 | 379 | 379 | 419,000 | 340.52 |
| 1983-11-05 | 380 | 385 | 378 | 385 | 550,000 | 345.91 |
| 1983-11-04 | 375 | 380 | 375 | 377 | 1,443,000 | 338.72 |
| 1983-11-02 | 373 | 380 | 371 | 373 | 1,111,000 | 335.13 |
| 1983-11-01 | 369 | 371 | 368 | 368 | 932,000 | 330.64 |
| 1983-10-31 | 370 | 370 | 365 | 369 | 847,000 | 331.54 |
| 1983-10-29 | 365 | 370 | 365 | 370 | 379,000 | 332.44 |
| 1983-10-28 | 370 | 370 | 364 | 364 | 1,406,000 | 327.04 |
| 1983-10-27 | 362 | 370 | 362 | 370 | 1,699,000 | 332.44 |
| 1983-10-26 | 360 | 363 | 359 | 362 | 2,372,000 | 325.25 |
| 1983-10-25 | 372 | 375 | 345 | 345 | 3,995,001 | 309.97 |
| 1983-10-24 | 375 | 375 | 371 | 372 | 224,000 | 334.23 |
| 1983-10-22 | 375 | 375 | 371 | 373 | 411,000 | 335.13 |
| 1983-10-21 | 375 | 380 | 373 | 373 | 1,588,000 | 335.13 |
| 1983-10-20 | 371 | 374 | 370 | 371 | 339,000 | 333.33 |
| 1983-10-19 | 375 | 375 | 371 | 371 | 618,000 | 333.33 |
| 1983-10-18 | 375 | 376 | 374 | 375 | 768,000 | 336.93 |
| 1983-10-17 | 375 | 376 | 372 | 373 | 629,000 | 335.13 |
| 1983-10-15 | 375 | 375 | 371 | 375 | 337,000 | 336.93 |
| 1983-10-14 | 385 | 385 | 375 | 377 | 808,000 | 338.72 |
| 1983-10-13 | 385 | 390 | 385 | 390 | 1,449,000 | 350.40 |
| 1983-10-12 | 388 | 390 | 386 | 388 | 694,000 | 348.61 |
| 1983-10-11 | 395 | 397 | 389 | 393 | 1,537,000 | 353.10 |
| 1983-10-07 | 392 | 398 | 392 | 395 | 3,039,001 | 354.90 |
| 1983-10-06 | 389 | 392 | 387 | 392 | 887,000 | 352.20 |
| 1983-10-05 | 382 | 386 | 382 | 386 | 414,000 | 346.81 |
| 1983-10-04 | 384 | 385 | 381 | 381 | 684,000 | 342.32 |
| 1983-10-03 | 384 | 388 | 384 | 385 | 964,000 | 345.91 |
| 1983-10-01 | 388 | 390 | 380 | 384 | 1,261,000 | 345.01 |
| 1983-09-30 | 395 | 396 | 391 | 393 | 1,324,000 | 353.10 |
| 1983-09-29 | 403 | 403 | 393 | 396 | 2,247,000 | 355.80 |
| 1983-09-28 | 394 | 402 | 394 | 400 | 1,383,000 | 359.39 |
| 1983-09-27 | 398 | 410 | 396 | 398 | 6,172,001 | 357.59 |
| 1983-09-26 | 390 | 396 | 388 | 395 | 1,855,000 | 354.90 |
| 1983-09-24 | 386 | 392 | 383 | 389 | 1,598,000 | 349.51 |
| 1983-09-22 | 382 | 385 | 381 | 382 | 1,697,000 | 343.22 |
| 1983-09-21 | 386 | 386 | 380 | 382 | 1,024,000 | 343.22 |
| 1983-09-20 | 372 | 377 | 372 | 376 | 470,000 | 337.83 |
| 1983-09-19 | 370 | 374 | 370 | 372 | 220,000 | 334.23 |
| 1983-09-17 | 373 | 373 | 370 | 370 | 483,000 | 332.44 |
| 1983-09-16 | 375 | 375 | 372 | 373 | 1,487,000 | 335.13 |
| 1983-09-14 | 379 | 380 | 375 | 375 | 1,032,000 | 336.93 |
| 1983-09-13 | 383 | 383 | 379 | 379 | 640,000 | 340.52 |
| 1983-09-12 | 385 | 388 | 382 | 382 | 912,000 | 343.22 |
| 1983-09-09 | 385 | 386 | 380 | 382 | 873,000 | 343.22 |
| 1983-09-08 | 386 | 393 | 386 | 388 | 2,786,001 | 348.61 |
| 1983-09-07 | 383 | 388 | 383 | 385 | 2,287,000 | 345.91 |
| 1983-09-06 | 380 | 382 | 377 | 380 | 1,620,000 | 341.42 |
| 1983-09-05 | 379 | 380 | 375 | 380 | 1,197,000 | 341.42 |
| 1983-09-03 | 379 | 380 | 376 | 380 | 548,000 | 341.42 |
| 1983-09-02 | 380 | 383 | 376 | 376 | 988,000 | 337.83 |
| 1983-09-01 | 380 | 385 | 378 | 383 | 967,000 | 344.12 |
| 1983-08-31 | 379 | 385 | 378 | 378 | 904,000 | 339.62 |
| 1983-08-30 | 379 | 389 | 378 | 379 | 2,552,000 | 340.52 |
| 1983-08-29 | 378 | 383 | 378 | 379 | 1,570,000 | 340.52 |
| 1983-08-27 | 385 | 387 | 383 | 383 | 1,058,000 | 344.12 |
| 1983-08-26 | 381 | 390 | 380 | 390 | 1,578,000 | 350.40 |
| 1983-08-25 | 379 | 382 | 379 | 380 | 1,590,000 | 341.42 |
| 1983-08-24 | 385 | 385 | 378 | 382 | 1,711,000 | 343.22 |
| 1983-08-23 | 387 | 388 | 384 | 385 | 1,925,000 | 345.91 |
| 1983-08-22 | 383 | 387 | 380 | 387 | 1,224,000 | 347.71 |
| 1983-08-20 | 385 | 389 | 378 | 378 | 560,000 | 339.62 |
| 1983-08-19 | 389 | 390 | 385 | 390 | 1,675,000 | 350.40 |
| 1983-08-18 | 393 | 396 | 386 | 388 | 3,058,001 | 348.61 |
| 1983-08-17 | 382 | 388 | 382 | 387 | 1,410,000 | 347.71 |
| 1983-08-16 | 390 | 390 | 382 | 383 | 1,756,000 | 344.12 |
| 1983-08-15 | 378 | 388 | 378 | 386 | 1,733,000 | 346.81 |
| 1983-08-12 | 370 | 380 | 370 | 373 | 1,672,000 | 335.13 |
| 1983-08-11 | 367 | 370 | 367 | 368 | 517,000 | 330.64 |
| 1983-08-10 | 366 | 368 | 365 | 365 | 1,190,000 | 327.94 |
| 1983-08-09 | 365 | 369 | 364 | 364 | 980,000 | 327.04 |
| 1983-08-08 | 370 | 372 | 366 | 369 | 547,000 | 331.54 |
| 1983-08-06 | 368 | 370 | 366 | 370 | 449,000 | 332.44 |
| 1983-08-05 | 369 | 374 | 365 | 368 | 693,000 | 330.64 |
| 1983-08-04 | 375 | 375 | 369 | 369 | 2,093,000 | 331.54 |
| 1983-08-03 | 373 | 375 | 369 | 375 | 757,000 | 336.93 |
| 1983-08-02 | 365 | 374 | 365 | 374 | 1,019,000 | 336.03 |
| 1983-08-01 | 371 | 374 | 361 | 361 | 1,082,000 | 324.35 |
| 1983-07-30 | 373 | 380 | 368 | 370 | 674,000 | 332.44 |
| 1983-07-29 | 386 | 387 | 375 | 380 | 2,670,001 | 341.42 |
| 1983-07-28 | 390 | 393 | 387 | 387 | 4,993,001 | 347.71 |
| 1983-07-27 | 360 | 386 | 357 | 375 | 4,121,001 | 336.93 |
| 1983-07-26 | 362 | 367 | 360 | 360 | 958,000 | 323.45 |
| 1983-07-25 | 369 | 369 | 361 | 361 | 1,040,000 | 324.35 |
| 1983-07-23 | 370 | 373 | 360 | 361 | 622,000 | 324.35 |
| 1983-07-22 | 365 | 375 | 363 | 375 | 1,285,000 | 336.93 |
| 1983-07-21 | 365 | 374 | 362 | 363 | 1,535,000 | 326.15 |
| 1983-07-20 | 358 | 360 | 356 | 357 | 845,000 | 320.76 |
| 1983-07-19 | 358 | 360 | 358 | 358 | 737,000 | 321.65 |
| 1983-07-18 | 363 | 363 | 357 | 357 | 1,152,000 | 320.76 |
| 1983-07-15 | 373 | 375 | 358 | 358 | 1,325,000 | 321.65 |
| 1983-07-14 | 358 | 360 | 357 | 360 | 1,375,000 | 323.45 |
| 1983-07-13 | 357 | 360 | 355 | 358 | 2,151,000 | 321.65 |
| 1983-07-12 | 373 | 374 | 357 | 360 | 2,686,001 | 323.45 |
| 1983-07-11 | 378 | 379 | 375 | 375 | 1,088,000 | 336.93 |
| 1983-07-09 | 380 | 384 | 377 | 377 | 1,405,000 | 338.72 |
| 1983-07-08 | 377 | 387 | 375 | 380 | 2,104,000 | 341.42 |
| 1983-07-07 | 375 | 382 | 374 | 377 | 3,917,001 | 338.72 |
| 1983-07-06 | 381 | 388 | 376 | 377 | 3,996,001 | 338.72 |
| 1983-07-05 | 393 | 400 | 380 | 385 | 5,449,001 | 345.91 |
| 1983-07-04 | 400 | 407 | 395 | 395 | 4,245,001 | 354.90 |
| 1983-07-02 | 397 | 405 | 397 | 401 | 4,836,001 | 360.29 |
| 1983-07-01 | 405 | 411 | 397 | 399 | 11,976,002 | 358.49 |
| 1983-06-30 | 401 | 412 | 396 | 405 | 10,925,002 | 363.88 |
| 1983-06-29 | 415 | 416 | 396 | 410 | 11,507,002 | 368.37 |
| 1983-06-28 | 410 | 424 | 406 | 413 | 41,692,008 | 371.07 |
| 1983-06-27 | 400 | 405 | 388 | 405 | 19,610,004 | 363.88 |
| 1983-06-25 | 409 | 415 | 399 | 402 | 25,680,005 | 361.19 |
| 1983-06-24 | 380 | 409 | 379 | 409 | 48,268,009 | 367.48 |
| 1983-06-23 | 343 | 349 | 342 | 345 | 2,427,000 | 309.97 |
| 1983-06-22 | 356 | 356 | 342 | 342 | 6,348,001 | 307.28 |
| 1983-06-21 | 348 | 356 | 347 | 356 | 6,427,001 | 319.86 |
| 1983-06-20 | 355 | 358 | 342 | 347 | 12,554,002 | 311.77 |
| 1983-06-17 | 350 | 359 | 349 | 355 | 21,697,004 | 318.96 |
| 1983-06-16 | 339 | 346 | 339 | 346 | 18,918,004 | 310.87 |
| 1983-06-15 | 330 | 339 | 329 | 336 | 13,319,003 | 301.89 |
| 1983-06-14 | 329 | 331 | 327 | 329 | 8,147,002 | 295.60 |
| 1983-06-13 | 326 | 329 | 325 | 327 | 4,108,001 | 293.80 |
| 1983-06-11 | 326 | 329 | 324 | 324 | 5,897,001 | 291.11 |
| 1983-06-10 | 329 | 330 | 324 | 324 | 11,211,002 | 291.11 |
| 1983-06-09 | 313 | 324 | 313 | 324 | 4,819,001 | 291.11 |
| 1983-06-08 | 311 | 314 | 310 | 311 | 717,000 | 279.43 |
| 1983-06-07 | 317 | 319 | 310 | 310 | 1,579,000 | 278.53 |
| 1983-06-06 | 319 | 322 | 313 | 314 | 4,039,001 | 282.12 |
| 1983-06-04 | 312 | 319 | 312 | 317 | 1,105,000 | 284.82 |
| 1983-06-03 | 311 | 316 | 311 | 311 | 702,000 | 279.43 |
| 1983-06-02 | 312 | 313 | 310 | 311 | 1,110,000 | 279.43 |
| 1983-06-01 | 315 | 316 | 310 | 310 | 1,502,000 | 278.53 |
| 1983-05-31 | 318 | 321 | 311 | 312 | 3,686,001 | 280.32 |
| 1983-05-30 | 318 | 319 | 316 | 318 | 2,013,000 | 285.71 |
| 1983-05-28 | 319 | 322 | 313 | 313 | 5,701,001 | 281.22 |
| 1983-05-27 | 311 | 321 | 310 | 320 | 3,161,001 | 287.51 |
| 1983-05-26 | 313 | 315 | 309 | 310 | 1,633,000 | 278.53 |
| 1983-05-25 | 310 | 316 | 309 | 313 | 1,720,000 | 281.22 |
| 1983-05-24 | 310 | 311 | 308 | 308 | 1,655,000 | 276.73 |
| 1983-05-23 | 310 | 311 | 308 | 309 | 2,160,000 | 277.63 |
| 1983-05-20 | 308 | 312 | 308 | 310 | 2,629,000 | 278.53 |
| 1983-05-19 | 303 | 308 | 303 | 306 | 1,183,000 | 274.93 |
| 1983-05-18 | 302 | 306 | 302 | 303 | 878,000 | 272.24 |
| 1983-05-17 | 307 | 309 | 302 | 306 | 1,189,000 | 274.93 |
| 1983-05-16 | 307 | 310 | 306 | 306 | 633,000 | 274.93 |
| 1983-05-14 | 313 | 313 | 310 | 310 | 705,000 | 278.53 |
| 1983-05-13 | 308 | 314 | 308 | 310 | 2,008,000 | 278.53 |
| 1983-05-12 | 308 | 312 | 306 | 306 | 1,169,000 | 274.93 |
| 1983-05-11 | 308 | 314 | 308 | 313 | 1,493,000 | 281.22 |
| 1983-05-10 | 309 | 315 | 305 | 306 | 1,609,000 | 274.93 |
| 1983-05-09 | 315 | 318 | 313 | 314 | 1,787,000 | 282.12 |
| 1983-05-07 | 305 | 314 | 305 | 312 | 830,000 | 280.32 |
| 1983-05-06 | 309 | 309 | 305 | 305 | 957,000 | 274.03 |
| 1983-05-04 | 308 | 309 | 307 | 309 | 870,000 | 277.63 |
| 1983-05-02 | 310 | 313 | 307 | 307 | 2,151,000 | 275.83 |
| 1983-04-30 | 313 | 313 | 310 | 310 | 504,000 | 278.53 |
| 1983-04-28 | 309 | 316 | 309 | 314 | 1,893,000 | 282.12 |
| 1983-04-27 | 309 | 311 | 309 | 309 | 1,399,000 | 277.63 |
| 1983-04-26 | 308 | 311 | 308 | 309 | 1,901,000 | 277.63 |
| 1983-04-25 | 310 | 317 | 306 | 306 | 1,236,000 | 274.93 |
| 1983-04-23 | 308 | 310 | 305 | 310 | 816,000 | 278.53 |
| 1983-04-22 | 312 | 317 | 308 | 310 | 1,458,000 | 278.53 |
| 1983-04-21 | 316 | 317 | 311 | 312 | 1,863,000 | 280.32 |
| 1983-04-20 | 319 | 323 | 315 | 319 | 2,402,000 | 286.61 |
| 1983-04-19 | 328 | 328 | 321 | 324 | 5,261,001 | 291.11 |
| 1983-04-18 | 324 | 330 | 324 | 329 | 12,859,002 | 295.60 |
| 1983-04-15 | 320 | 328 | 319 | 324 | 18,578,004 | 291.11 |
| 1983-04-14 | 320 | 321 | 317 | 320 | 10,579,002 | 287.51 |
| 1983-04-13 | 319 | 321 | 316 | 320 | 16,296,003 | 287.51 |
| 1983-04-12 | 303 | 323 | 302 | 319 | 15,865,003 | 286.61 |
| 1983-04-11 | 303 | 305 | 301 | 303 | 1,486,000 | 272.24 |
| 1983-04-09 | 291 | 299 | 291 | 299 | 1,737,000 | 268.64 |
| 1983-04-08 | 296 | 297 | 291 | 291 | 1,654,000 | 261.46 |
| 1983-04-07 | 299 | 300 | 295 | 296 | 1,438,000 | 265.95 |
| 1983-04-06 | 297 | 302 | 296 | 300 | 1,068,000 | 269.54 |
| 1983-04-05 | 299 | 300 | 296 | 297 | 660,000 | 266.85 |
| 1983-04-04 | 304 | 304 | 300 | 300 | 748,000 | 269.54 |
| 1983-04-02 | 302 | 306 | 300 | 302 | 2,497,000 | 271.34 |
| 1983-04-01 | 300 | 302 | 300 | 300 | 1,334,000 | 269.54 |
| 1983-03-31 | 298 | 301 | 296 | 301 | 740,000 | 270.44 |
| 1983-03-30 | 301 | 303 | 296 | 300 | 1,275,000 | 269.54 |
| 1983-03-29 | 306 | 307 | 303 | 303 | 1,402,000 | 272.24 |
| 1983-03-28 | 301 | 308 | 299 | 308 | 1,068,000 | 276.73 |
| 1983-03-26 | 297 | 301 | 297 | 301 | 1,358,000 | 270.44 |
| 1983-03-25 | 300 | 304 | 299 | 299 | 3,341,001 | 268.64 |
| 1983-03-24 | 307 | 310 | 305 | 309 | 4,978,001 | 277.63 |
| 1983-03-23 | 297 | 308 | 297 | 304 | 9,487,002 | 273.14 |
| 1983-03-22 | 293 | 296 | 292 | 293 | 1,503,000 | 263.25 |
| 1983-03-18 | 296 | 297 | 292 | 294 | 2,131,000 | 264.15 |
| 1983-03-17 | 293 | 298 | 292 | 296 | 4,139,001 | 265.95 |
| 1983-03-16 | 285 | 293 | 285 | 291 | 3,185,001 | 261.46 |
| 1983-03-15 | 275 | 284 | 275 | 280 | 1,462,000 | 251.57 |
| 1983-03-14 | 279 | 280 | 274 | 275 | 326,000 | 247.08 |
| 1983-03-12 | 279 | 280 | 279 | 279 | 301,000 | 250.67 |
| 1983-03-11 | 281 | 282 | 279 | 279 | 997,000 | 250.67 |
| 1983-03-10 | 283 | 284 | 281 | 281 | 383,000 | 252.47 |
| 1983-03-09 | 281 | 285 | 281 | 281 | 372,000 | 252.47 |
| 1983-03-08 | 287 | 287 | 279 | 283 | 600,000 | 254.27 |
| 1983-03-07 | 285 | 288 | 282 | 285 | 754,000 | 256.07 |
| 1983-03-05 | 288 | 290 | 285 | 290 | 1,760,000 | 260.56 |
| 1983-03-04 | 282 | 286 | 281 | 285 | 2,421,000 | 256.07 |
| 1983-03-03 | 280 | 281 | 278 | 279 | 327,000 | 250.67 |
| 1983-03-02 | 282 | 282 | 279 | 281 | 871,000 | 252.47 |
| 1983-03-01 | 278 | 282 | 277 | 278 | 317,000 | 249.78 |
| 1983-02-28 | 282 | 283 | 276 | 276 | 490,000 | 247.98 |
| 1983-02-26 | 279 | 282 | 276 | 282 | 348,000 | 253.37 |
| 1983-02-25 | 271 | 279 | 270 | 274 | 531,000 | 246.18 |
| 1983-02-24 | 268 | 273 | 268 | 270 | 293,000 | 242.59 |
| 1983-02-23 | 265 | 270 | 265 | 270 | 372,000 | 242.59 |
| 1983-02-22 | 270 | 270 | 265 | 265 | 786,000 | 238.10 |
| 1983-02-21 | 276 | 280 | 275 | 275 | 195,000 | 247.08 |
| 1983-02-18 | 284 | 284 | 277 | 281 | 500,000 | 252.47 |
| 1983-02-17 | 281 | 284 | 279 | 284 | 885,000 | 255.17 |
| 1983-02-16 | 282 | 283 | 278 | 282 | 466,000 | 253.37 |
| 1983-02-15 | 280 | 283 | 277 | 279 | 1,059,000 | 250.67 |
| 1983-02-14 | 279 | 283 | 279 | 280 | 528,000 | 251.57 |
| 1983-02-12 | 279 | 280 | 277 | 279 | 429,000 | 250.67 |
| 1983-02-10 | 278 | 280 | 277 | 277 | 1,101,000 | 248.88 |
| 1983-02-09 | 283 | 284 | 277 | 278 | 753,000 | 249.78 |
| 1983-02-08 | 272 | 283 | 271 | 283 | 1,270,000 | 254.27 |
| 1983-02-07 | 271 | 274 | 271 | 274 | 146,000 | 246.18 |
| 1983-02-05 | 271 | 275 | 270 | 275 | 211,000 | 247.08 |
| 1983-02-04 | 270 | 272 | 269 | 269 | 464,000 | 241.69 |
| 1983-02-03 | 279 | 280 | 271 | 271 | 724,000 | 243.49 |
| 1983-02-02 | 280 | 281 | 278 | 280 | 762,000 | 251.57 |
| 1983-02-01 | 280 | 281 | 277 | 277 | 728,000 | 248.88 |
| 1983-01-31 | 276 | 283 | 276 | 276 | 1,097,000 | 247.98 |
| 1983-01-29 | 275 | 284 | 275 | 276 | 1,131,000 | 247.98 |
| 1983-01-28 | 267 | 275 | 267 | 275 | 617,000 | 247.08 |
| 1983-01-27 | 269 | 271 | 267 | 267 | 290,000 | 239.89 |
| 1983-01-26 | 270 | 272 | 267 | 268 | 465,000 | 240.79 |
| 1983-01-25 | 269 | 273 | 268 | 269 | 461,000 | 241.69 |
| 1983-01-24 | 270 | 273 | 268 | 269 | 294,000 | 241.69 |
| 1983-01-22 | 273 | 275 | 273 | 273 | 263,000 | 245.28 |
| 1983-01-21 | 274 | 277 | 273 | 273 | 255,000 | 245.28 |
| 1983-01-20 | 273 | 275 | 273 | 273 | 235,000 | 245.28 |
| 1983-01-19 | 272 | 278 | 271 | 273 | 1,002,000 | 245.28 |
| 1983-01-18 | 282 | 282 | 278 | 278 | 367,000 | 249.78 |
| 1983-01-17 | 284 | 284 | 280 | 281 | 332,000 | 252.47 |
| 1983-01-14 | 280 | 284 | 280 | 280 | 757,000 | 251.57 |
| 1983-01-13 | 279 | 280 | 275 | 280 | 541,000 | 251.57 |
| 1983-01-12 | 280 | 282 | 275 | 279 | 532,000 | 250.67 |
| 1983-01-11 | 282 | 285 | 280 | 282 | 699,000 | 253.37 |
| 1983-01-10 | 285 | 285 | 281 | 281 | 603,000 | 252.47 |
| 1983-01-08 | 285 | 289 | 284 | 285 | 695,000 | 256.07 |
| 1983-01-07 | 290 | 291 | 285 | 285 | 4,138,001 | 256.07 |
| 1983-01-06 | 270 | 280 | 270 | 277 | 1,227,000 | 248.88 |
| 1983-01-05 | 265 | 278 | 265 | 272 | 783,000 | 244.39 |
| 1983-01-04 | 263 | 265 | 262 | 262 | 125,000 | 235.40 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
