3861 王子ホールディングス(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 | 501 | 501 | 491 | 498 | 2,498,000 | 452.73 |
| 1983-12-27 | 503 | 515 | 493 | 501 | 8,588,999 | 455.46 |
| 1983-12-26 | 485 | 507 | 485 | 505 | 11,228,999 | 459.09 |
| 1983-12-24 | 488 | 488 | 480 | 480 | 1,209,000 | 436.36 |
| 1983-12-23 | 484 | 491 | 481 | 488 | 6,338,999 | 443.64 |
| 1983-12-22 | 474 | 483 | 474 | 481 | 3,627,000 | 437.27 |
| 1983-12-21 | 471 | 476 | 463 | 471 | 2,331,000 | 428.18 |
| 1983-12-20 | 458 | 470 | 458 | 469 | 922,000 | 426.36 |
| 1983-12-19 | 448 | 460 | 448 | 455 | 578,000 | 413.64 |
| 1983-12-17 | 458 | 468 | 456 | 468 | 399,000 | 425.46 |
| 1983-12-16 | 452 | 459 | 452 | 455 | 660,000 | 413.64 |
| 1983-12-15 | 449 | 454 | 447 | 452 | 564,000 | 410.91 |
| 1983-12-14 | 448 | 450 | 445 | 445 | 320,000 | 404.55 |
| 1983-12-13 | 454 | 454 | 440 | 443 | 558,000 | 402.73 |
| 1983-12-12 | 455 | 460 | 451 | 452 | 742,000 | 410.91 |
| 1983-12-09 | 472 | 472 | 453 | 456 | 1,956,000 | 414.55 |
| 1983-12-08 | 451 | 476 | 451 | 470 | 4,351,000 | 427.27 |
| 1983-12-07 | 440 | 450 | 438 | 447 | 891,000 | 406.36 |
| 1983-12-06 | 445 | 445 | 439 | 440 | 443,000 | 400 |
| 1983-12-05 | 442 | 442 | 438 | 442 | 770,000 | 401.82 |
| 1983-12-03 | 440 | 444 | 436 | 444 | 410,000 | 403.64 |
| 1983-12-02 | 438 | 445 | 437 | 440 | 447,000 | 400 |
| 1983-12-01 | 436 | 445 | 436 | 439 | 357,000 | 399.09 |
| 1983-11-30 | 437 | 440 | 432 | 435 | 270,000 | 395.46 |
| 1983-11-29 | 438 | 440 | 435 | 435 | 366,000 | 395.46 |
| 1983-11-28 | 442 | 447 | 438 | 438 | 414,000 | 398.18 |
| 1983-11-26 | 443 | 448 | 441 | 441 | 329,000 | 400.91 |
| 1983-11-25 | 446 | 453 | 445 | 453 | 300,000 | 411.82 |
| 1983-11-24 | 455 | 455 | 443 | 443 | 304,000 | 402.73 |
| 1983-11-22 | 458 | 460 | 451 | 452 | 227,000 | 410.91 |
| 1983-11-21 | 454 | 457 | 454 | 455 | 151,000 | 413.64 |
| 1983-11-19 | 460 | 460 | 453 | 459 | 267,000 | 417.27 |
| 1983-11-18 | 461 | 463 | 454 | 459 | 697,000 | 417.27 |
| 1983-11-17 | 465 | 465 | 460 | 461 | 701,000 | 419.09 |
| 1983-11-16 | 468 | 468 | 459 | 460 | 1,382,000 | 418.18 |
| 1983-11-15 | 460 | 469 | 456 | 467 | 1,519,000 | 424.55 |
| 1983-11-14 | 444 | 450 | 443 | 450 | 419,000 | 409.09 |
| 1983-11-11 | 442 | 445 | 438 | 441 | 469,000 | 400.91 |
| 1983-11-10 | 445 | 449 | 438 | 441 | 422,000 | 400.91 |
| 1983-11-09 | 450 | 450 | 441 | 443 | 440,000 | 402.73 |
| 1983-11-08 | 455 | 455 | 448 | 448 | 330,000 | 407.27 |
| 1983-11-07 | 453 | 457 | 452 | 455 | 198,000 | 413.64 |
| 1983-11-05 | 455 | 455 | 449 | 455 | 235,000 | 413.64 |
| 1983-11-04 | 454 | 456 | 450 | 455 | 383,000 | 413.64 |
| 1983-11-02 | 450 | 458 | 448 | 455 | 303,000 | 413.64 |
| 1983-11-01 | 446 | 452 | 441 | 446 | 302,000 | 405.46 |
| 1983-10-31 | 450 | 450 | 441 | 445 | 298,000 | 404.55 |
| 1983-10-29 | 440 | 450 | 440 | 450 | 350,000 | 409.09 |
| 1983-10-28 | 439 | 442 | 438 | 439 | 507,000 | 399.09 |
| 1983-10-27 | 440 | 442 | 435 | 442 | 763,000 | 401.82 |
| 1983-10-26 | 440 | 442 | 437 | 442 | 360,000 | 401.82 |
| 1983-10-25 | 441 | 442 | 435 | 435 | 319,000 | 395.46 |
| 1983-10-24 | 446 | 447 | 441 | 441 | 157,000 | 400.91 |
| 1983-10-22 | 447 | 447 | 443 | 443 | 330,000 | 402.73 |
| 1983-10-21 | 449 | 454 | 445 | 447 | 528,000 | 406.36 |
| 1983-10-20 | 459 | 459 | 449 | 449 | 294,000 | 408.18 |
| 1983-10-19 | 451 | 454 | 447 | 454 | 397,000 | 412.73 |
| 1983-10-18 | 461 | 463 | 451 | 451 | 707,000 | 410 |
| 1983-10-17 | 461 | 465 | 460 | 460 | 227,000 | 418.18 |
| 1983-10-15 | 450 | 458 | 450 | 458 | 397,000 | 416.36 |
| 1983-10-14 | 463 | 465 | 446 | 455 | 1,111,000 | 413.64 |
| 1983-10-13 | 473 | 473 | 465 | 465 | 709,000 | 422.73 |
| 1983-10-12 | 462 | 474 | 461 | 468 | 793,000 | 425.46 |
| 1983-10-11 | 480 | 480 | 463 | 463 | 1,089,000 | 420.91 |
| 1983-10-07 | 478 | 479 | 468 | 475 | 2,088,000 | 431.82 |
| 1983-10-06 | 464 | 476 | 464 | 475 | 1,581,000 | 431.82 |
| 1983-10-05 | 461 | 465 | 460 | 464 | 802,000 | 421.82 |
| 1983-10-04 | 463 | 468 | 458 | 458 | 1,216,000 | 416.36 |
| 1983-10-03 | 466 | 471 | 461 | 466 | 775,000 | 423.64 |
| 1983-10-01 | 471 | 474 | 462 | 462 | 1,897,000 | 420 |
| 1983-09-30 | 478 | 481 | 465 | 466 | 3,104,000 | 423.64 |
| 1983-09-29 | 470 | 480 | 466 | 471 | 3,318,000 | 428.18 |
| 1983-09-28 | 474 | 474 | 462 | 469 | 1,938,000 | 426.36 |
| 1983-09-27 | 457 | 475 | 457 | 475 | 3,708,000 | 431.82 |
| 1983-09-26 | 461 | 463 | 455 | 456 | 790,000 | 414.55 |
| 1983-09-24 | 463 | 465 | 460 | 460 | 612,000 | 418.18 |
| 1983-09-22 | 462 | 464 | 455 | 461 | 781,000 | 419.09 |
| 1983-09-21 | 460 | 464 | 457 | 459 | 969,000 | 417.27 |
| 1983-09-20 | 445 | 455 | 443 | 454 | 554,000 | 412.73 |
| 1983-09-19 | 445 | 450 | 442 | 445 | 197,000 | 404.55 |
| 1983-09-17 | 444 | 445 | 441 | 445 | 553,000 | 404.55 |
| 1983-09-16 | 450 | 450 | 440 | 444 | 384,000 | 403.64 |
| 1983-09-14 | 451 | 453 | 447 | 450 | 494,000 | 409.09 |
| 1983-09-13 | 460 | 463 | 448 | 450 | 508,000 | 409.09 |
| 1983-09-12 | 470 | 470 | 457 | 459 | 1,484,000 | 417.27 |
| 1983-09-09 | 460 | 467 | 454 | 465 | 3,744,000 | 422.73 |
| 1983-09-08 | 460 | 467 | 445 | 445 | 2,323,000 | 404.55 |
| 1983-09-07 | 440 | 470 | 438 | 460 | 2,802,000 | 418.18 |
| 1983-09-06 | 438 | 443 | 437 | 440 | 578,000 | 400 |
| 1983-09-05 | 445 | 445 | 440 | 440 | 261,000 | 400 |
| 1983-09-03 | 440 | 445 | 437 | 445 | 245,000 | 404.55 |
| 1983-09-02 | 439 | 443 | 435 | 437 | 131,000 | 397.27 |
| 1983-09-01 | 438 | 440 | 435 | 435 | 330,000 | 395.46 |
| 1983-08-31 | 442 | 443 | 436 | 436 | 220,000 | 396.36 |
| 1983-08-30 | 438 | 447 | 437 | 445 | 418,000 | 404.55 |
| 1983-08-29 | 435 | 438 | 433 | 435 | 368,000 | 395.46 |
| 1983-08-27 | 435 | 438 | 435 | 435 | 222,000 | 395.46 |
| 1983-08-26 | 435 | 439 | 435 | 435 | 283,000 | 395.46 |
| 1983-08-25 | 438 | 438 | 433 | 433 | 337,000 | 393.64 |
| 1983-08-24 | 437 | 438 | 432 | 432 | 278,000 | 392.73 |
| 1983-08-23 | 441 | 445 | 432 | 435 | 463,000 | 395.46 |
| 1983-08-22 | 439 | 454 | 435 | 445 | 1,268,000 | 404.55 |
| 1983-08-20 | 434 | 437 | 433 | 433 | 211,000 | 393.64 |
| 1983-08-19 | 433 | 438 | 432 | 432 | 532,000 | 392.73 |
| 1983-08-18 | 433 | 437 | 431 | 431 | 631,000 | 391.82 |
| 1983-08-17 | 440 | 440 | 431 | 431 | 367,000 | 391.82 |
| 1983-08-16 | 437 | 437 | 433 | 435 | 201,000 | 395.46 |
| 1983-08-15 | 431 | 434 | 431 | 432 | 204,000 | 392.73 |
| 1983-08-12 | 436 | 436 | 431 | 431 | 153,000 | 391.82 |
| 1983-08-11 | 427 | 435 | 427 | 431 | 184,000 | 391.82 |
| 1983-08-10 | 440 | 440 | 425 | 425 | 467,000 | 386.36 |
| 1983-08-09 | 440 | 441 | 435 | 435 | 416,000 | 395.46 |
| 1983-08-08 | 445 | 447 | 440 | 440 | 408,000 | 400 |
| 1983-08-06 | 438 | 444 | 438 | 442 | 492,000 | 401.82 |
| 1983-08-05 | 430 | 438 | 430 | 434 | 522,000 | 394.55 |
| 1983-08-04 | 434 | 434 | 430 | 430 | 275,000 | 390.91 |
| 1983-08-03 | 434 | 435 | 430 | 430 | 168,000 | 390.91 |
| 1983-08-02 | 432 | 435 | 430 | 434 | 357,000 | 394.55 |
| 1983-08-01 | 435 | 435 | 430 | 432 | 757,000 | 392.73 |
| 1983-07-30 | 432 | 435 | 432 | 435 | 168,000 | 395.46 |
| 1983-07-29 | 430 | 434 | 430 | 431 | 283,000 | 391.82 |
| 1983-07-28 | 428 | 432 | 428 | 431 | 470,000 | 391.82 |
| 1983-07-27 | 434 | 434 | 428 | 428 | 759,000 | 389.09 |
| 1983-07-26 | 432 | 435 | 432 | 432 | 313,000 | 392.73 |
| 1983-07-25 | 440 | 441 | 431 | 431 | 1,005,000 | 391.82 |
| 1983-07-23 | 439 | 440 | 439 | 440 | 407,000 | 400 |
| 1983-07-22 | 435 | 440 | 435 | 439 | 608,000 | 399.09 |
| 1983-07-21 | 433 | 435 | 428 | 435 | 592,000 | 395.46 |
| 1983-07-20 | 441 | 441 | 430 | 433 | 423,000 | 393.64 |
| 1983-07-19 | 440 | 445 | 437 | 437 | 494,000 | 397.27 |
| 1983-07-18 | 440 | 444 | 436 | 440 | 300,000 | 400 |
| 1983-07-15 | 433 | 440 | 433 | 435 | 712,000 | 395.46 |
| 1983-07-14 | 437 | 442 | 426 | 431 | 579,000 | 391.82 |
| 1983-07-13 | 449 | 449 | 436 | 437 | 652,000 | 397.27 |
| 1983-07-12 | 445 | 450 | 443 | 447 | 699,000 | 406.36 |
| 1983-07-11 | 440 | 447 | 440 | 443 | 575,000 | 402.73 |
| 1983-07-09 | 442 | 445 | 441 | 443 | 507,000 | 402.73 |
| 1983-07-08 | 448 | 450 | 438 | 440 | 642,000 | 400 |
| 1983-07-07 | 449 | 454 | 446 | 452 | 530,000 | 410.91 |
| 1983-07-06 | 446 | 450 | 443 | 444 | 406,000 | 403.64 |
| 1983-07-05 | 456 | 456 | 441 | 441 | 981,000 | 400.91 |
| 1983-07-04 | 462 | 464 | 455 | 455 | 1,677,000 | 413.64 |
| 1983-07-02 | 455 | 459 | 452 | 459 | 1,348,000 | 417.27 |
| 1983-07-01 | 447 | 456 | 446 | 452 | 2,031,000 | 410.91 |
| 1983-06-30 | 446 | 449 | 437 | 441 | 755,000 | 400.91 |
| 1983-06-29 | 444 | 453 | 440 | 446 | 1,678,000 | 405.46 |
| 1983-06-28 | 449 | 450 | 440 | 444 | 2,802,000 | 403.64 |
| 1983-06-27 | 439 | 443 | 435 | 440 | 1,096,000 | 400 |
| 1983-06-25 | 440 | 440 | 431 | 435 | 376,000 | 395.46 |
| 1983-06-24 | 427 | 441 | 426 | 440 | 721,000 | 400 |
| 1983-06-23 | 432 | 435 | 427 | 428 | 972,000 | 389.09 |
| 1983-06-22 | 430 | 438 | 428 | 432 | 1,526,000 | 392.73 |
| 1983-06-21 | 430 | 435 | 423 | 435 | 1,314,000 | 395.46 |
| 1983-06-20 | 416 | 430 | 416 | 430 | 819,000 | 390.91 |
| 1983-06-17 | 415 | 420 | 413 | 414 | 1,344,000 | 376.36 |
| 1983-06-16 | 417 | 421 | 414 | 414 | 1,470,000 | 376.36 |
| 1983-06-15 | 411 | 424 | 411 | 416 | 844,000 | 378.18 |
| 1983-06-14 | 413 | 415 | 408 | 414 | 900,000 | 376.36 |
| 1983-06-13 | 420 | 420 | 412 | 415 | 305,000 | 377.27 |
| 1983-06-11 | 412 | 420 | 411 | 415 | 326,000 | 377.27 |
| 1983-06-10 | 410 | 425 | 409 | 417 | 578,000 | 379.09 |
| 1983-06-09 | 413 | 417 | 410 | 410 | 409,000 | 372.73 |
| 1983-06-08 | 425 | 427 | 410 | 413 | 635,000 | 375.46 |
| 1983-06-07 | 407 | 424 | 405 | 420 | 705,000 | 381.82 |
| 1983-06-06 | 405 | 408 | 400 | 407 | 671,000 | 370 |
| 1983-06-04 | 407 | 410 | 399 | 400 | 622,000 | 363.64 |
| 1983-06-03 | 413 | 415 | 407 | 410 | 876,000 | 372.73 |
| 1983-06-02 | 413 | 419 | 410 | 416 | 874,000 | 378.18 |
| 1983-06-01 | 420 | 425 | 413 | 413 | 1,045,000 | 375.46 |
| 1983-05-31 | 424 | 425 | 416 | 419 | 1,050,000 | 380.91 |
| 1983-05-30 | 425 | 425 | 419 | 420 | 1,178,000 | 381.82 |
| 1983-05-28 | 426 | 433 | 419 | 421 | 984,000 | 382.73 |
| 1983-05-27 | 432 | 439 | 430 | 435 | 398,000 | 395.46 |
| 1983-05-26 | 444 | 444 | 431 | 437 | 476,000 | 397.27 |
| 1983-05-25 | 437 | 445 | 435 | 442 | 1,098,000 | 401.82 |
| 1983-05-24 | 418 | 443 | 418 | 437 | 1,240,000 | 397.27 |
| 1983-05-23 | 420 | 422 | 416 | 420 | 1,183,000 | 381.82 |
| 1983-05-20 | 430 | 430 | 423 | 423 | 1,061,000 | 384.55 |
| 1983-05-19 | 430 | 434 | 428 | 430 | 1,059,000 | 390.91 |
| 1983-05-18 | 443 | 444 | 431 | 432 | 1,370,000 | 392.73 |
| 1983-05-17 | 453 | 453 | 440 | 443 | 1,221,000 | 402.73 |
| 1983-05-16 | 452 | 453 | 448 | 448 | 778,000 | 407.27 |
| 1983-05-14 | 459 | 459 | 453 | 453 | 492,000 | 411.82 |
| 1983-05-13 | 453 | 460 | 453 | 454 | 817,000 | 412.73 |
| 1983-05-12 | 475 | 476 | 456 | 456 | 1,387,000 | 414.55 |
| 1983-05-11 | 456 | 470 | 451 | 470 | 2,027,000 | 427.27 |
| 1983-05-10 | 464 | 468 | 456 | 456 | 1,161,000 | 414.55 |
| 1983-05-09 | 451 | 460 | 451 | 460 | 909,000 | 418.18 |
| 1983-05-07 | 450 | 455 | 450 | 452 | 662,000 | 410.91 |
| 1983-05-06 | 459 | 460 | 452 | 452 | 1,214,000 | 410.91 |
| 1983-05-04 | 457 | 462 | 455 | 459 | 782,000 | 417.27 |
| 1983-05-02 | 465 | 468 | 453 | 460 | 1,035,000 | 418.18 |
| 1983-04-30 | 465 | 470 | 465 | 465 | 490,000 | 422.73 |
| 1983-04-28 | 479 | 479 | 465 | 465 | 1,038,000 | 422.73 |
| 1983-04-27 | 473 | 488 | 470 | 478 | 3,624,000 | 434.55 |
| 1983-04-26 | 466 | 473 | 466 | 470 | 1,221,000 | 427.27 |
| 1983-04-25 | 471 | 479 | 466 | 469 | 1,095,000 | 426.36 |
| 1983-04-23 | 471 | 474 | 465 | 470 | 1,015,000 | 427.27 |
| 1983-04-22 | 473 | 484 | 470 | 472 | 3,046,000 | 429.09 |
| 1983-04-21 | 467 | 474 | 465 | 473 | 1,395,000 | 430 |
| 1983-04-20 | 470 | 475 | 468 | 470 | 1,572,000 | 427.27 |
| 1983-04-19 | 475 | 476 | 467 | 468 | 1,813,000 | 425.46 |
| 1983-04-18 | 485 | 485 | 476 | 480 | 1,007,000 | 436.36 |
| 1983-04-15 | 490 | 495 | 479 | 485 | 1,810,000 | 440.91 |
| 1983-04-14 | 479 | 489 | 475 | 485 | 2,018,000 | 440.91 |
| 1983-04-13 | 478 | 492 | 478 | 480 | 1,969,000 | 436.36 |
| 1983-04-12 | 488 | 489 | 475 | 480 | 1,822,000 | 436.36 |
| 1983-04-11 | 492 | 497 | 488 | 490 | 1,541,000 | 445.46 |
| 1983-04-09 | 501 | 504 | 497 | 497 | 1,243,000 | 451.82 |
| 1983-04-08 | 508 | 510 | 495 | 497 | 4,488,000 | 451.82 |
| 1983-04-07 | 496 | 515 | 492 | 507 | 11,194,999 | 460.91 |
| 1983-04-06 | 490 | 506 | 490 | 496 | 4,803,000 | 450.91 |
| 1983-04-05 | 501 | 502 | 488 | 495 | 3,009,000 | 450 |
| 1983-04-04 | 505 | 512 | 498 | 502 | 9,094,999 | 456.36 |
| 1983-04-02 | 490 | 503 | 487 | 502 | 7,289,999 | 456.36 |
| 1983-04-01 | 499 | 505 | 487 | 487 | 12,754,999 | 442.73 |
| 1983-03-31 | 476 | 502 | 476 | 500 | 15,390,998 | 454.55 |
| 1983-03-30 | 480 | 492 | 475 | 476 | 14,655,999 | 432.73 |
| 1983-03-29 | 460 | 485 | 456 | 485 | 17,890,998 | 440.91 |
| 1983-03-28 | 445 | 473 | 444 | 464 | 24,522,998 | 421.82 |
| 1983-03-26 | 463 | 480 | 462 | 480 | 5,967,999 | 396.69 |
| 1983-03-25 | 465 | 468 | 462 | 462 | 5,988,999 | 381.82 |
| 1983-03-24 | 460 | 465 | 455 | 465 | 8,177,998 | 384.30 |
| 1983-03-23 | 455 | 459 | 449 | 459 | 6,950,999 | 379.34 |
| 1983-03-22 | 445 | 457 | 444 | 453 | 8,245,998 | 374.38 |
| 1983-03-18 | 437 | 443 | 435 | 442 | 6,525,999 | 365.29 |
| 1983-03-17 | 421 | 433 | 418 | 428 | 2,870,999 | 353.72 |
| 1983-03-16 | 417 | 422 | 413 | 416 | 1,656,000 | 343.80 |
| 1983-03-15 | 415 | 418 | 412 | 412 | 992,000 | 340.50 |
| 1983-03-14 | 411 | 414 | 406 | 410 | 1,418,000 | 338.84 |
| 1983-03-12 | 413 | 417 | 410 | 410 | 634,000 | 338.84 |
| 1983-03-11 | 412 | 418 | 411 | 413 | 998,000 | 341.32 |
| 1983-03-10 | 409 | 413 | 408 | 411 | 782,000 | 339.67 |
| 1983-03-09 | 412 | 415 | 408 | 412 | 668,000 | 340.50 |
| 1983-03-08 | 408 | 418 | 407 | 417 | 912,000 | 344.63 |
| 1983-03-07 | 409 | 412 | 408 | 409 | 383,000 | 338.02 |
| 1983-03-05 | 413 | 414 | 408 | 408 | 541,000 | 337.19 |
| 1983-03-04 | 411 | 413 | 403 | 413 | 1,386,000 | 341.32 |
| 1983-03-03 | 421 | 424 | 410 | 410 | 1,523,000 | 338.84 |
| 1983-03-02 | 427 | 430 | 419 | 423 | 1,672,000 | 349.59 |
| 1983-03-01 | 426 | 428 | 415 | 417 | 1,955,000 | 344.63 |
| 1983-02-28 | 435 | 435 | 425 | 431 | 944,000 | 356.20 |
| 1983-02-26 | 431 | 442 | 425 | 430 | 4,545,999 | 355.37 |
| 1983-02-25 | 415 | 432 | 412 | 426 | 7,608,998 | 352.07 |
| 1983-02-24 | 415 | 418 | 410 | 410 | 1,555,000 | 338.84 |
| 1983-02-23 | 415 | 419 | 410 | 412 | 1,295,000 | 340.50 |
| 1983-02-22 | 420 | 420 | 411 | 419 | 2,183,000 | 346.28 |
| 1983-02-21 | 418 | 423 | 412 | 412 | 3,236,999 | 340.50 |
| 1983-02-18 | 410 | 422 | 406 | 413 | 4,392,999 | 341.32 |
| 1983-02-17 | 404 | 405 | 400 | 405 | 1,269,000 | 334.71 |
| 1983-02-16 | 405 | 411 | 399 | 399 | 2,142,000 | 329.75 |
| 1983-02-15 | 407 | 410 | 400 | 400 | 1,563,000 | 330.58 |
| 1983-02-14 | 416 | 417 | 405 | 405 | 1,590,000 | 334.71 |
| 1983-02-12 | 413 | 415 | 402 | 408 | 1,978,000 | 337.19 |
| 1983-02-10 | 396 | 415 | 387 | 414 | 2,672,999 | 342.15 |
| 1983-02-09 | 396 | 404 | 393 | 394 | 2,471,000 | 325.62 |
| 1983-02-08 | 401 | 408 | 392 | 392 | 3,027,999 | 323.97 |
| 1983-02-07 | 418 | 419 | 401 | 401 | 1,508,000 | 331.41 |
| 1983-02-05 | 420 | 429 | 415 | 415 | 2,219,000 | 342.98 |
| 1983-02-04 | 418 | 422 | 407 | 420 | 3,733,999 | 347.11 |
| 1983-02-03 | 430 | 436 | 410 | 413 | 5,781,999 | 341.32 |
| 1983-02-02 | 435 | 448 | 428 | 435 | 21,727,996 | 359.50 |
| 1983-02-01 | 397 | 440 | 397 | 436 | 30,274,994 | 360.33 |
| 1983-01-31 | 398 | 399 | 389 | 395 | 2,965,999 | 326.45 |
| 1983-01-29 | 381 | 400 | 380 | 400 | 4,019,999 | 330.58 |
| 1983-01-28 | 374 | 383 | 370 | 376 | 1,898,000 | 310.74 |
| 1983-01-27 | 370 | 370 | 364 | 364 | 489,000 | 300.83 |
| 1983-01-26 | 366 | 370 | 366 | 368 | 439,000 | 304.13 |
| 1983-01-25 | 359 | 367 | 359 | 363 | 779,000 | 300 |
| 1983-01-24 | 368 | 375 | 365 | 374 | 861,000 | 309.09 |
| 1983-01-22 | 373 | 374 | 369 | 369 | 329,000 | 304.96 |
| 1983-01-21 | 366 | 373 | 366 | 368 | 664,000 | 304.13 |
| 1983-01-20 | 369 | 371 | 366 | 367 | 473,000 | 303.31 |
| 1983-01-19 | 378 | 378 | 369 | 369 | 562,000 | 304.96 |
| 1983-01-18 | 383 | 383 | 371 | 378 | 1,144,000 | 312.40 |
| 1983-01-17 | 390 | 390 | 381 | 384 | 1,721,000 | 317.36 |
| 1983-01-14 | 385 | 389 | 383 | 385 | 2,527,999 | 318.18 |
| 1983-01-13 | 385 | 385 | 380 | 383 | 2,886,999 | 316.53 |
| 1983-01-12 | 378 | 378 | 372 | 372 | 3,931,999 | 307.44 |
| 1983-01-11 | 380 | 382 | 373 | 378 | 2,092,000 | 312.40 |
| 1983-01-10 | 383 | 384 | 375 | 376 | 1,519,000 | 310.74 |
| 1983-01-08 | 385 | 385 | 380 | 383 | 3,167,999 | 316.53 |
| 1983-01-07 | 372 | 380 | 369 | 380 | 4,550,999 | 314.05 |
| 1983-01-06 | 373 | 373 | 366 | 368 | 1,330,000 | 304.13 |
| 1983-01-05 | 380 | 380 | 369 | 372 | 1,840,000 | 307.44 |
| 1983-01-04 | 371 | 384 | 368 | 381 | 3,924,999 | 314.88 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株