3529 アツギ(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 | 280 | 280 | 276 | 280 | 57,000 | 1,928.37 |
| 1983-12-27 | 286 | 287 | 281 | 283 | 204,000 | 1,949.04 |
| 1983-12-26 | 286 | 286 | 282 | 285 | 250,000 | 1,962.81 |
| 1983-12-24 | 280 | 283 | 277 | 281 | 121,000 | 1,935.26 |
| 1983-12-23 | 279 | 282 | 277 | 277 | 325,000 | 1,907.71 |
| 1983-12-22 | 273 | 280 | 273 | 275 | 293,000 | 1,893.94 |
| 1983-12-21 | 275 | 280 | 272 | 272 | 371,000 | 1,873.28 |
| 1983-12-20 | 275 | 275 | 272 | 275 | 165,000 | 1,893.94 |
| 1983-12-19 | 275 | 275 | 271 | 274 | 143,000 | 1,887.05 |
| 1983-12-17 | 276 | 277 | 275 | 275 | 76,000 | 1,893.94 |
| 1983-12-16 | 280 | 280 | 276 | 277 | 191,000 | 1,907.71 |
| 1983-12-15 | 278 | 280 | 275 | 280 | 194,000 | 1,928.37 |
| 1983-12-14 | 275 | 278 | 272 | 275 | 94,000 | 1,893.94 |
| 1983-12-13 | 271 | 275 | 271 | 274 | 64,000 | 1,887.05 |
| 1983-12-12 | 272 | 274 | 270 | 270 | 91,000 | 1,859.50 |
| 1983-12-09 | 273 | 274 | 270 | 270 | 163,000 | 1,859.50 |
| 1983-12-08 | 272 | 275 | 272 | 272 | 19,000 | 1,873.28 |
| 1983-12-07 | 273 | 274 | 270 | 270 | 183,000 | 1,859.50 |
| 1983-12-06 | 275 | 275 | 270 | 270 | 81,000 | 1,859.50 |
| 1983-12-05 | 273 | 275 | 271 | 274 | 146,000 | 1,887.05 |
| 1983-12-03 | 275 | 275 | 271 | 275 | 84,000 | 1,893.94 |
| 1983-12-02 | 270 | 275 | 270 | 275 | 193,000 | 1,893.94 |
| 1983-12-01 | 268 | 270 | 266 | 270 | 53,000 | 1,859.50 |
| 1983-11-30 | 266 | 268 | 266 | 268 | 102,000 | 1,845.73 |
| 1983-11-29 | 268 | 269 | 266 | 266 | 78,000 | 1,831.96 |
| 1983-11-28 | 269 | 271 | 267 | 267 | 46,000 | 1,838.84 |
| 1983-11-26 | 270 | 270 | 269 | 269 | 81,000 | 1,852.62 |
| 1983-11-25 | 273 | 273 | 271 | 271 | 204,000 | 1,866.39 |
| 1983-11-24 | 276 | 277 | 273 | 273 | 139,000 | 1,880.17 |
| 1983-11-22 | 276 | 279 | 276 | 276 | 79,000 | 1,900.83 |
| 1983-11-21 | 277 | 277 | 276 | 276 | 21,000 | 1,900.83 |
| 1983-11-19 | 276 | 279 | 276 | 276 | 57,000 | 1,900.83 |
| 1983-11-18 | 278 | 282 | 275 | 276 | 156,000 | 1,900.83 |
| 1983-11-17 | 275 | 284 | 273 | 283 | 341,000 | 1,949.04 |
| 1983-11-16 | 273 | 274 | 272 | 273 | 76,000 | 1,880.17 |
| 1983-11-15 | 272 | 273 | 270 | 273 | 93,000 | 1,880.17 |
| 1983-11-14 | 274 | 274 | 270 | 270 | 110,000 | 1,859.50 |
| 1983-11-11 | 271 | 274 | 270 | 270 | 125,000 | 1,859.50 |
| 1983-11-10 | 272 | 275 | 271 | 271 | 48,000 | 1,866.39 |
| 1983-11-09 | 276 | 276 | 273 | 273 | 135,000 | 1,880.17 |
| 1983-11-08 | 276 | 276 | 275 | 275 | 70,000 | 1,893.94 |
| 1983-11-07 | 275 | 279 | 274 | 275 | 96,000 | 1,893.94 |
| 1983-11-05 | 278 | 278 | 276 | 276 | 84,000 | 1,900.83 |
| 1983-11-04 | 280 | 280 | 277 | 277 | 75,000 | 1,907.71 |
| 1983-11-02 | 283 | 283 | 280 | 281 | 77,000 | 1,935.26 |
| 1983-11-01 | 283 | 283 | 278 | 283 | 76,000 | 1,949.04 |
| 1983-10-31 | 283 | 283 | 279 | 279 | 69,000 | 1,921.49 |
| 1983-10-29 | 283 | 283 | 277 | 278 | 161,000 | 1,914.60 |
| 1983-10-28 | 281 | 284 | 277 | 278 | 245,000 | 1,914.60 |
| 1983-10-27 | 286 | 288 | 280 | 280 | 189,000 | 1,928.37 |
| 1983-10-26 | 286 | 289 | 286 | 286 | 226,000 | 1,969.70 |
| 1983-10-25 | 289 | 289 | 285 | 286 | 256,000 | 1,969.70 |
| 1983-10-24 | 290 | 290 | 284 | 286 | 178,000 | 1,969.70 |
| 1983-10-22 | 299 | 299 | 290 | 290 | 534,000 | 1,997.25 |
| 1983-10-21 | 294 | 303 | 288 | 298 | 3,704,001 | 2,052.34 |
| 1983-10-20 | 295 | 300 | 288 | 293 | 3,781,001 | 2,017.91 |
| 1983-10-19 | 280 | 291 | 279 | 285 | 2,425,000 | 1,962.81 |
| 1983-10-18 | 280 | 289 | 276 | 277 | 824,000 | 1,907.71 |
| 1983-10-17 | 274 | 280 | 273 | 279 | 132,000 | 1,921.49 |
| 1983-10-15 | 277 | 277 | 273 | 274 | 156,000 | 1,887.05 |
| 1983-10-14 | 275 | 283 | 274 | 278 | 816,000 | 1,914.60 |
| 1983-10-13 | 274 | 275 | 271 | 275 | 279,000 | 1,893.94 |
| 1983-10-12 | 269 | 275 | 268 | 275 | 261,000 | 1,893.94 |
| 1983-10-11 | 270 | 270 | 265 | 265 | 182,000 | 1,825.07 |
| 1983-10-07 | 271 | 274 | 267 | 268 | 142,000 | 1,845.73 |
| 1983-10-06 | 279 | 279 | 271 | 271 | 295,000 | 1,866.39 |
| 1983-10-05 | 275 | 276 | 273 | 276 | 307,000 | 1,900.83 |
| 1983-10-04 | 275 | 275 | 271 | 274 | 214,000 | 1,887.05 |
| 1983-10-03 | 269 | 274 | 269 | 273 | 136,000 | 1,880.17 |
| 1983-10-01 | 265 | 270 | 265 | 266 | 646,000 | 1,831.96 |
| 1983-09-30 | 265 | 274 | 265 | 274 | 861,000 | 1,887.05 |
| 1983-09-29 | 265 | 266 | 265 | 265 | 273,000 | 1,825.07 |
| 1983-09-28 | 265 | 267 | 265 | 267 | 226,000 | 1,838.84 |
| 1983-09-27 | 266 | 267 | 263 | 265 | 154,000 | 1,825.07 |
| 1983-09-26 | 267 | 269 | 265 | 265 | 109,000 | 1,825.07 |
| 1983-09-24 | 267 | 269 | 266 | 266 | 69,000 | 1,831.96 |
| 1983-09-22 | 266 | 269 | 265 | 269 | 30,000 | 1,852.62 |
| 1983-09-21 | 270 | 270 | 266 | 268 | 167,000 | 1,845.73 |
| 1983-09-20 | 267 | 271 | 267 | 271 | 64,000 | 1,866.39 |
| 1983-09-19 | 269 | 271 | 267 | 270 | 165,000 | 1,859.50 |
| 1983-09-17 | 267 | 269 | 267 | 269 | 23,000 | 1,852.62 |
| 1983-09-16 | 271 | 275 | 267 | 268 | 58,000 | 1,845.73 |
| 1983-09-14 | 271 | 276 | 268 | 271 | 73,000 | 1,866.39 |
| 1983-09-13 | 270 | 280 | 269 | 280 | 39,000 | 1,928.37 |
| 1983-09-12 | 269 | 270 | 268 | 268 | 47,000 | 1,845.73 |
| 1983-09-09 | 268 | 269 | 265 | 268 | 139,000 | 1,845.73 |
| 1983-09-08 | 270 | 270 | 265 | 265 | 86,000 | 1,825.07 |
| 1983-09-07 | 267 | 270 | 265 | 265 | 148,000 | 1,825.07 |
| 1983-09-06 | 271 | 272 | 267 | 267 | 150,000 | 1,838.84 |
| 1983-09-05 | 278 | 279 | 270 | 271 | 93,000 | 1,866.39 |
| 1983-09-03 | 276 | 280 | 271 | 278 | 34,000 | 1,914.60 |
| 1983-09-02 | 274 | 281 | 274 | 276 | 179,000 | 1,900.83 |
| 1983-09-01 | 277 | 282 | 272 | 272 | 213,000 | 1,873.28 |
| 1983-08-31 | 280 | 284 | 275 | 282 | 211,000 | 1,942.15 |
| 1983-08-30 | 282 | 285 | 280 | 284 | 567,000 | 1,955.92 |
| 1983-08-29 | 276 | 285 | 276 | 281 | 557,000 | 1,935.26 |
| 1983-08-27 | 272 | 280 | 272 | 275 | 140,000 | 1,893.94 |
| 1983-08-26 | 268 | 278 | 268 | 277 | 159,000 | 1,907.71 |
| 1983-08-25 | 266 | 271 | 266 | 270 | 96,000 | 1,859.50 |
| 1983-08-24 | 275 | 278 | 267 | 270 | 288,000 | 1,859.50 |
| 1983-08-23 | 263 | 282 | 260 | 280 | 657,000 | 1,928.37 |
| 1983-08-22 | 260 | 265 | 260 | 260 | 127,000 | 1,790.63 |
| 1983-08-20 | 264 | 267 | 260 | 260 | 197,000 | 1,790.63 |
| 1983-08-19 | 269 | 270 | 267 | 267 | 245,000 | 1,838.84 |
| 1983-08-18 | 270 | 270 | 267 | 267 | 168,000 | 1,838.84 |
| 1983-08-17 | 267 | 273 | 267 | 271 | 142,000 | 1,866.39 |
| 1983-08-16 | 267 | 269 | 267 | 267 | 46,000 | 1,838.84 |
| 1983-08-15 | 267 | 270 | 265 | 265 | 189,000 | 1,825.07 |
| 1983-08-12 | 267 | 271 | 265 | 265 | 106,000 | 1,825.07 |
| 1983-08-11 | 271 | 271 | 267 | 269 | 38,000 | 1,852.62 |
| 1983-08-10 | 265 | 274 | 265 | 271 | 115,000 | 1,866.39 |
| 1983-08-09 | 261 | 270 | 261 | 270 | 356,000 | 1,859.50 |
| 1983-08-08 | 265 | 268 | 265 | 266 | 79,000 | 1,831.96 |
| 1983-08-06 | 267 | 270 | 266 | 270 | 84,000 | 1,859.50 |
| 1983-08-05 | 268 | 270 | 268 | 268 | 231,000 | 1,845.73 |
| 1983-08-04 | 272 | 272 | 267 | 268 | 302,000 | 1,845.73 |
| 1983-08-03 | 280 | 280 | 270 | 270 | 414,000 | 1,859.50 |
| 1983-08-02 | 273 | 282 | 273 | 282 | 1,277,000 | 1,942.15 |
| 1983-08-01 | 265 | 269 | 264 | 268 | 271,000 | 1,845.73 |
| 1983-07-30 | 265 | 269 | 264 | 269 | 93,000 | 1,852.62 |
| 1983-07-29 | 264 | 264 | 258 | 264 | 248,000 | 1,818.18 |
| 1983-07-28 | 259 | 265 | 255 | 260 | 127,000 | 1,790.63 |
| 1983-07-27 | 260 | 260 | 258 | 259 | 106,000 | 1,783.75 |
| 1983-07-26 | 260 | 260 | 260 | 260 | 39,000 | 1,790.63 |
| 1983-07-25 | 257 | 264 | 257 | 261 | 117,000 | 1,797.52 |
| 1983-07-23 | 264 | 264 | 260 | 260 | 60,000 | 1,790.63 |
| 1983-07-22 | 257 | 265 | 255 | 265 | 101,000 | 1,825.07 |
| 1983-07-21 | 258 | 260 | 255 | 255 | 254,000 | 1,756.20 |
| 1983-07-20 | 256 | 260 | 256 | 260 | 71,000 | 1,790.63 |
| 1983-07-19 | 260 | 260 | 260 | 260 | 32,000 | 1,790.63 |
| 1983-07-18 | 261 | 265 | 260 | 260 | 204,000 | 1,790.63 |
| 1983-07-15 | 260 | 260 | 256 | 256 | 172,000 | 1,763.09 |
| 1983-07-14 | 259 | 260 | 256 | 256 | 79,000 | 1,763.09 |
| 1983-07-13 | 260 | 260 | 255 | 256 | 242,000 | 1,763.09 |
| 1983-07-12 | 262 | 265 | 260 | 260 | 158,000 | 1,790.63 |
| 1983-07-11 | 261 | 265 | 261 | 262 | 16,000 | 1,804.41 |
| 1983-07-09 | 265 | 265 | 260 | 260 | 38,000 | 1,790.63 |
| 1983-07-08 | 262 | 264 | 260 | 260 | 65,000 | 1,790.63 |
| 1983-07-07 | 265 | 265 | 261 | 263 | 70,000 | 1,811.29 |
| 1983-07-06 | 271 | 275 | 265 | 266 | 150,000 | 1,831.96 |
| 1983-07-05 | 272 | 272 | 267 | 269 | 183,000 | 1,852.62 |
| 1983-07-04 | 267 | 277 | 266 | 277 | 229,000 | 1,907.71 |
| 1983-07-02 | 269 | 269 | 266 | 266 | 51,000 | 1,831.96 |
| 1983-07-01 | 260 | 261 | 260 | 261 | 97,000 | 1,797.52 |
| 1983-06-30 | 266 | 269 | 260 | 269 | 54,000 | 1,852.62 |
| 1983-06-29 | 261 | 270 | 261 | 269 | 125,000 | 1,852.62 |
| 1983-06-28 | 262 | 265 | 261 | 261 | 126,000 | 1,797.52 |
| 1983-06-27 | 260 | 264 | 260 | 261 | 89,000 | 1,797.52 |
| 1983-06-25 | 259 | 260 | 259 | 260 | 71,000 | 1,790.63 |
| 1983-06-24 | 253 | 260 | 253 | 259 | 165,000 | 1,783.75 |
| 1983-06-23 | 257 | 258 | 253 | 257 | 114,000 | 1,769.97 |
| 1983-06-22 | 259 | 260 | 252 | 252 | 174,000 | 1,735.54 |
| 1983-06-21 | 259 | 265 | 258 | 258 | 158,000 | 1,776.86 |
| 1983-06-20 | 260 | 262 | 259 | 259 | 114,000 | 1,783.75 |
| 1983-06-17 | 260 | 264 | 258 | 260 | 280,000 | 1,790.63 |
| 1983-06-16 | 260 | 262 | 258 | 258 | 209,000 | 1,776.86 |
| 1983-06-15 | 262 | 263 | 258 | 259 | 233,000 | 1,783.75 |
| 1983-06-14 | 267 | 267 | 263 | 263 | 159,000 | 1,811.29 |
| 1983-06-13 | 268 | 275 | 266 | 266 | 55,000 | 1,831.96 |
| 1983-06-11 | 266 | 269 | 265 | 266 | 74,000 | 1,831.96 |
| 1983-06-10 | 266 | 266 | 265 | 266 | 88,000 | 1,831.96 |
| 1983-06-09 | 266 | 266 | 265 | 265 | 37,000 | 1,825.07 |
| 1983-06-08 | 267 | 270 | 265 | 266 | 149,000 | 1,831.96 |
| 1983-06-07 | 266 | 270 | 265 | 267 | 122,000 | 1,838.84 |
| 1983-06-06 | 267 | 270 | 266 | 266 | 86,000 | 1,831.96 |
| 1983-06-04 | 265 | 270 | 265 | 265 | 87,000 | 1,825.07 |
| 1983-06-03 | 270 | 270 | 268 | 269 | 61,000 | 1,852.62 |
| 1983-06-02 | 270 | 276 | 265 | 275 | 130,000 | 1,893.94 |
| 1983-06-01 | 272 | 274 | 270 | 274 | 85,000 | 1,887.05 |
| 1983-05-31 | 271 | 276 | 268 | 270 | 58,000 | 1,859.50 |
| 1983-05-30 | 282 | 282 | 274 | 274 | 89,000 | 1,887.05 |
| 1983-05-28 | 282 | 284 | 280 | 280 | 501,000 | 1,928.37 |
| 1983-05-27 | 272 | 284 | 272 | 277 | 295,000 | 1,907.71 |
| 1983-05-26 | 277 | 277 | 272 | 273 | 140,000 | 1,880.17 |
| 1983-05-25 | 283 | 284 | 275 | 277 | 732,000 | 1,907.71 |
| 1983-05-24 | 265 | 270 | 263 | 265 | 232,000 | 1,825.07 |
| 1983-05-23 | 267 | 269 | 265 | 265 | 145,000 | 1,825.07 |
| 1983-05-20 | 270 | 271 | 267 | 269 | 172,000 | 1,852.62 |
| 1983-05-19 | 272 | 274 | 271 | 271 | 210,000 | 1,866.39 |
| 1983-05-18 | 279 | 279 | 272 | 272 | 181,000 | 1,873.28 |
| 1983-05-17 | 285 | 285 | 276 | 277 | 617,000 | 1,907.71 |
| 1983-05-16 | 284 | 285 | 277 | 280 | 374,000 | 1,928.37 |
| 1983-05-14 | 275 | 285 | 270 | 274 | 378,000 | 1,887.05 |
| 1983-05-13 | 272 | 273 | 270 | 270 | 224,000 | 1,859.50 |
| 1983-05-12 | 272 | 274 | 271 | 271 | 208,000 | 1,866.39 |
| 1983-05-11 | 273 | 277 | 271 | 274 | 374,000 | 1,887.05 |
| 1983-05-10 | 276 | 278 | 273 | 275 | 233,000 | 1,893.94 |
| 1983-05-09 | 273 | 275 | 271 | 275 | 84,000 | 1,893.94 |
| 1983-05-07 | 271 | 275 | 271 | 271 | 77,000 | 1,866.39 |
| 1983-05-06 | 275 | 278 | 271 | 271 | 219,000 | 1,866.39 |
| 1983-05-04 | 275 | 280 | 272 | 275 | 190,000 | 1,893.94 |
| 1983-05-02 | 275 | 276 | 273 | 273 | 128,000 | 1,880.17 |
| 1983-04-30 | 276 | 276 | 274 | 276 | 65,000 | 1,900.83 |
| 1983-04-28 | 277 | 278 | 273 | 275 | 116,000 | 1,893.94 |
| 1983-04-27 | 272 | 279 | 272 | 272 | 234,000 | 1,873.28 |
| 1983-04-26 | 271 | 275 | 270 | 272 | 222,000 | 1,873.28 |
| 1983-04-25 | 275 | 276 | 271 | 273 | 263,000 | 1,880.17 |
| 1983-04-23 | 274 | 278 | 274 | 274 | 160,000 | 1,887.05 |
| 1983-04-22 | 274 | 277 | 274 | 276 | 251,000 | 1,900.83 |
| 1983-04-21 | 277 | 279 | 274 | 278 | 321,000 | 1,914.60 |
| 1983-04-20 | 282 | 285 | 276 | 278 | 355,000 | 1,914.60 |
| 1983-04-19 | 281 | 284 | 281 | 282 | 209,000 | 1,942.15 |
| 1983-04-18 | 286 | 287 | 281 | 281 | 176,000 | 1,935.26 |
| 1983-04-15 | 285 | 290 | 281 | 281 | 559,000 | 1,935.26 |
| 1983-04-14 | 293 | 293 | 283 | 284 | 717,000 | 1,955.92 |
| 1983-04-13 | 294 | 297 | 286 | 295 | 2,956,001 | 2,031.68 |
| 1983-04-12 | 282 | 290 | 281 | 289 | 351,000 | 1,990.36 |
| 1983-04-11 | 280 | 284 | 280 | 281 | 220,000 | 1,935.26 |
| 1983-04-09 | 285 | 288 | 281 | 284 | 258,000 | 1,955.92 |
| 1983-04-08 | 293 | 293 | 280 | 280 | 882,000 | 1,928.37 |
| 1983-04-07 | 290 | 295 | 285 | 292 | 2,321,000 | 2,011.02 |
| 1983-04-06 | 284 | 289 | 278 | 281 | 1,227,000 | 1,935.26 |
| 1983-04-05 | 279 | 284 | 275 | 281 | 839,000 | 1,935.26 |
| 1983-04-04 | 283 | 286 | 274 | 274 | 1,017,000 | 1,887.05 |
| 1983-04-02 | 284 | 287 | 280 | 287 | 944,000 | 1,976.58 |
| 1983-04-01 | 295 | 296 | 282 | 282 | 6,941,001 | 1,942.15 |
| 1983-03-31 | 283 | 293 | 280 | 290 | 11,622,002 | 1,997.25 |
| 1983-03-30 | 275 | 284 | 275 | 282 | 5,304,001 | 1,942.15 |
| 1983-03-29 | 270 | 277 | 268 | 276 | 2,651,001 | 1,900.83 |
| 1983-03-28 | 262 | 266 | 259 | 265 | 562,000 | 1,825.07 |
| 1983-03-26 | 258 | 260 | 255 | 260 | 120,000 | 1,790.63 |
| 1983-03-25 | 260 | 262 | 256 | 256 | 240,000 | 1,763.09 |
| 1983-03-24 | 262 | 262 | 253 | 260 | 425,000 | 1,790.63 |
| 1983-03-23 | 248 | 260 | 248 | 259 | 572,000 | 1,783.75 |
| 1983-03-22 | 249 | 249 | 247 | 247 | 190,000 | 1,701.10 |
| 1983-03-18 | 245 | 249 | 245 | 245 | 123,000 | 1,687.33 |
| 1983-03-17 | 249 | 249 | 245 | 245 | 66,000 | 1,687.33 |
| 1983-03-16 | 246 | 250 | 245 | 245 | 340,000 | 1,687.33 |
| 1983-03-15 | 249 | 249 | 245 | 246 | 128,000 | 1,694.21 |
| 1983-03-14 | 253 | 255 | 245 | 247 | 117,000 | 1,701.10 |
| 1983-03-12 | 248 | 253 | 248 | 252 | 174,000 | 1,735.54 |
| 1983-03-11 | 243 | 253 | 243 | 253 | 128,000 | 1,742.42 |
| 1983-03-10 | 248 | 248 | 243 | 243 | 134,000 | 1,673.55 |
| 1983-03-09 | 244 | 247 | 244 | 245 | 124,000 | 1,687.33 |
| 1983-03-08 | 244 | 248 | 243 | 244 | 85,000 | 1,680.44 |
| 1983-03-07 | 248 | 248 | 243 | 243 | 83,000 | 1,673.55 |
| 1983-03-05 | 245 | 249 | 243 | 245 | 114,000 | 1,687.33 |
| 1983-03-04 | 241 | 250 | 241 | 245 | 203,000 | 1,687.33 |
| 1983-03-03 | 242 | 253 | 242 | 253 | 121,000 | 1,742.42 |
| 1983-03-02 | 243 | 248 | 242 | 242 | 127,000 | 1,666.67 |
| 1983-03-01 | 255 | 255 | 243 | 248 | 313,000 | 1,707.99 |
| 1983-02-28 | 243 | 258 | 242 | 256 | 327,000 | 1,763.09 |
| 1983-02-26 | 243 | 243 | 241 | 243 | 275,000 | 1,673.55 |
| 1983-02-25 | 241 | 245 | 241 | 242 | 550,000 | 1,666.67 |
| 1983-02-24 | 245 | 245 | 240 | 241 | 735,000 | 1,659.78 |
| 1983-02-23 | 245 | 247 | 240 | 241 | 319,000 | 1,659.78 |
| 1983-02-22 | 249 | 250 | 245 | 247 | 205,000 | 1,701.10 |
| 1983-02-21 | 250 | 256 | 248 | 248 | 202,000 | 1,707.99 |
| 1983-02-18 | 255 | 257 | 248 | 248 | 290,000 | 1,707.99 |
| 1983-02-17 | 257 | 260 | 250 | 250 | 474,000 | 1,721.76 |
| 1983-02-16 | 265 | 267 | 256 | 257 | 835,000 | 1,769.97 |
| 1983-02-15 | 274 | 274 | 263 | 263 | 1,142,000 | 1,811.29 |
| 1983-02-14 | 264 | 278 | 264 | 278 | 5,128,001 | 1,914.60 |
| 1983-02-12 | 267 | 270 | 261 | 265 | 2,358,000 | 1,825.07 |
| 1983-02-10 | 241 | 273 | 240 | 265 | 7,038,001 | 1,825.07 |
| 1983-02-09 | 235 | 236 | 235 | 236 | 152,000 | 1,625.34 |
| 1983-02-08 | 236 | 240 | 236 | 236 | 76,000 | 1,625.34 |
| 1983-02-07 | 240 | 242 | 238 | 238 | 95,000 | 1,639.12 |
| 1983-02-05 | 238 | 242 | 236 | 240 | 67,000 | 1,652.89 |
| 1983-02-04 | 242 | 242 | 235 | 238 | 134,000 | 1,639.12 |
| 1983-02-03 | 247 | 247 | 242 | 242 | 150,000 | 1,666.67 |
| 1983-02-02 | 250 | 253 | 247 | 247 | 190,000 | 1,701.10 |
| 1983-02-01 | 257 | 257 | 242 | 249 | 229,000 | 1,714.88 |
| 1983-01-31 | 260 | 261 | 255 | 257 | 477,000 | 1,769.97 |
| 1983-01-29 | 259 | 260 | 257 | 257 | 558,000 | 1,769.97 |
| 1983-01-28 | 245 | 265 | 245 | 259 | 4,710,001 | 1,783.75 |
| 1983-01-27 | 236 | 245 | 236 | 245 | 203,000 | 1,687.33 |
| 1983-01-26 | 235 | 244 | 235 | 235 | 129,000 | 1,618.46 |
| 1983-01-25 | 235 | 239 | 232 | 239 | 98,000 | 1,646.01 |
| 1983-01-24 | 241 | 242 | 237 | 239 | 77,000 | 1,646.01 |
| 1983-01-22 | 245 | 246 | 241 | 241 | 136,000 | 1,659.78 |
| 1983-01-21 | 244 | 247 | 243 | 246 | 128,000 | 1,694.21 |
| 1983-01-20 | 247 | 248 | 243 | 247 | 152,000 | 1,701.10 |
| 1983-01-19 | 247 | 249 | 243 | 247 | 445,000 | 1,701.10 |
| 1983-01-18 | 252 | 258 | 246 | 246 | 1,032,000 | 1,694.21 |
| 1983-01-17 | 247 | 253 | 242 | 253 | 253,000 | 1,742.42 |
| 1983-01-14 | 252 | 252 | 245 | 247 | 482,000 | 1,701.10 |
| 1983-01-13 | 253 | 253 | 248 | 250 | 440,000 | 1,721.76 |
| 1983-01-12 | 254 | 259 | 250 | 250 | 1,739,000 | 1,721.76 |
| 1983-01-11 | 245 | 257 | 243 | 253 | 2,584,001 | 1,742.42 |
| 1983-01-10 | 244 | 248 | 240 | 240 | 456,000 | 1,652.89 |
| 1983-01-08 | 248 | 249 | 243 | 243 | 827,000 | 1,673.55 |
| 1983-01-07 | 252 | 253 | 247 | 247 | 3,208,001 | 1,701.10 |
| 1983-01-06 | 238 | 247 | 235 | 247 | 2,655,001 | 1,701.10 |
| 1983-01-05 | 234 | 236 | 230 | 236 | 455,000 | 1,625.34 |
| 1983-01-04 | 230 | 234 | 228 | 229 | 101,000 | 1,577.14 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.1株
