3864 三菱製紙(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 | 479 | 482 | 475 | 475 | 626,000 | 3,738.69 |
| 1983-12-27 | 480 | 487 | 475 | 480 | 2,166,999 | 3,778.04 |
| 1983-12-26 | 480 | 483 | 475 | 480 | 1,992,000 | 3,778.04 |
| 1983-12-24 | 479 | 479 | 465 | 465 | 547,000 | 3,659.98 |
| 1983-12-23 | 481 | 486 | 475 | 476 | 1,076,000 | 3,746.56 |
| 1983-12-22 | 487 | 494 | 478 | 483 | 2,325,999 | 3,801.65 |
| 1983-12-21 | 483 | 493 | 482 | 487 | 5,567,999 | 3,833.14 |
| 1983-12-20 | 472 | 489 | 472 | 482 | 1,024,000 | 3,793.78 |
| 1983-12-19 | 467 | 472 | 462 | 470 | 1,323,000 | 3,699.33 |
| 1983-12-17 | 482 | 484 | 475 | 482 | 2,120,999 | 3,793.78 |
| 1983-12-16 | 462 | 477 | 460 | 477 | 1,902,000 | 3,754.43 |
| 1983-12-15 | 456 | 463 | 453 | 461 | 514,000 | 3,628.49 |
| 1983-12-14 | 455 | 455 | 453 | 453 | 443,000 | 3,565.53 |
| 1983-12-13 | 460 | 462 | 453 | 455 | 579,000 | 3,581.27 |
| 1983-12-12 | 459 | 462 | 457 | 459 | 550,000 | 3,612.75 |
| 1983-12-09 | 464 | 468 | 456 | 456 | 1,724,000 | 3,589.14 |
| 1983-12-08 | 453 | 460 | 452 | 460 | 868,000 | 3,620.62 |
| 1983-12-07 | 457 | 457 | 452 | 453 | 709,000 | 3,565.53 |
| 1983-12-06 | 455 | 457 | 450 | 453 | 345,000 | 3,565.53 |
| 1983-12-05 | 449 | 459 | 447 | 455 | 622,000 | 3,581.27 |
| 1983-12-03 | 445 | 450 | 443 | 448 | 482,000 | 3,526.17 |
| 1983-12-02 | 450 | 450 | 445 | 445 | 1,013,000 | 3,502.56 |
| 1983-12-01 | 443 | 449 | 443 | 447 | 459,000 | 3,518.30 |
| 1983-11-30 | 442 | 445 | 440 | 442 | 573,000 | 3,478.95 |
| 1983-11-29 | 442 | 442 | 441 | 442 | 333,000 | 3,478.95 |
| 1983-11-28 | 447 | 448 | 440 | 440 | 475,000 | 3,463.20 |
| 1983-11-26 | 446 | 450 | 441 | 444 | 227,000 | 3,494.69 |
| 1983-11-25 | 445 | 450 | 445 | 448 | 305,000 | 3,526.17 |
| 1983-11-24 | 452 | 452 | 445 | 450 | 497,000 | 3,541.91 |
| 1983-11-22 | 449 | 452 | 445 | 445 | 579,000 | 3,502.56 |
| 1983-11-21 | 450 | 450 | 441 | 449 | 290,000 | 3,534.04 |
| 1983-11-19 | 450 | 453 | 450 | 450 | 382,000 | 3,541.91 |
| 1983-11-18 | 449 | 455 | 447 | 455 | 1,511,000 | 3,581.27 |
| 1983-11-17 | 443 | 448 | 441 | 444 | 1,695,000 | 3,494.69 |
| 1983-11-16 | 440 | 441 | 436 | 441 | 1,073,000 | 3,471.07 |
| 1983-11-15 | 433 | 441 | 430 | 430 | 1,104,000 | 3,384.49 |
| 1983-11-14 | 423 | 430 | 422 | 430 | 91,000 | 3,384.49 |
| 1983-11-11 | 422 | 423 | 420 | 422 | 70,000 | 3,321.53 |
| 1983-11-10 | 421 | 423 | 420 | 421 | 55,000 | 3,313.66 |
| 1983-11-09 | 425 | 425 | 420 | 423 | 170,000 | 3,329.40 |
| 1983-11-08 | 417 | 423 | 417 | 420 | 79,000 | 3,305.79 |
| 1983-11-07 | 425 | 425 | 420 | 422 | 36,000 | 3,321.53 |
| 1983-11-05 | 425 | 429 | 420 | 425 | 111,000 | 3,345.14 |
| 1983-11-04 | 424 | 427 | 415 | 415 | 70,000 | 3,266.43 |
| 1983-11-02 | 425 | 430 | 425 | 429 | 507,000 | 3,376.62 |
| 1983-11-01 | 423 | 430 | 423 | 425 | 242,000 | 3,345.14 |
| 1983-10-31 | 434 | 434 | 429 | 430 | 523,000 | 3,384.49 |
| 1983-10-29 | 432 | 432 | 424 | 430 | 838,000 | 3,384.49 |
| 1983-10-28 | 417 | 424 | 415 | 422 | 603,000 | 3,321.53 |
| 1983-10-27 | 412 | 414 | 411 | 414 | 76,000 | 3,258.56 |
| 1983-10-26 | 410 | 414 | 410 | 410 | 97,000 | 3,227.08 |
| 1983-10-25 | 410 | 415 | 410 | 410 | 79,000 | 3,227.08 |
| 1983-10-24 | 415 | 415 | 410 | 410 | 100,000 | 3,227.08 |
| 1983-10-22 | 415 | 415 | 414 | 414 | 130,000 | 3,258.56 |
| 1983-10-21 | 410 | 415 | 410 | 410 | 91,000 | 3,227.08 |
| 1983-10-20 | 412 | 414 | 410 | 412 | 186,000 | 3,242.82 |
| 1983-10-19 | 413 | 415 | 410 | 410 | 205,000 | 3,227.08 |
| 1983-10-18 | 413 | 420 | 412 | 418 | 567,000 | 3,290.04 |
| 1983-10-17 | 411 | 415 | 410 | 413 | 194,000 | 3,250.69 |
| 1983-10-15 | 410 | 415 | 406 | 406 | 146,000 | 3,195.59 |
| 1983-10-14 | 420 | 420 | 412 | 412 | 300,000 | 3,242.82 |
| 1983-10-13 | 419 | 420 | 414 | 420 | 309,000 | 3,305.79 |
| 1983-10-12 | 415 | 419 | 415 | 419 | 244,000 | 3,297.91 |
| 1983-10-11 | 422 | 422 | 415 | 419 | 198,000 | 3,297.91 |
| 1983-10-07 | 420 | 422 | 411 | 412 | 154,000 | 3,242.82 |
| 1983-10-06 | 417 | 422 | 416 | 421 | 438,000 | 3,313.66 |
| 1983-10-05 | 413 | 417 | 412 | 417 | 202,000 | 3,282.17 |
| 1983-10-04 | 412 | 414 | 410 | 410 | 351,000 | 3,227.08 |
| 1983-10-03 | 413 | 415 | 410 | 411 | 286,000 | 3,234.95 |
| 1983-10-01 | 412 | 415 | 410 | 410 | 316,000 | 3,227.08 |
| 1983-09-30 | 408 | 411 | 406 | 410 | 160,000 | 3,227.08 |
| 1983-09-29 | 408 | 413 | 408 | 408 | 236,000 | 3,211.33 |
| 1983-09-28 | 420 | 420 | 408 | 408 | 464,000 | 3,211.33 |
| 1983-09-27 | 406 | 418 | 403 | 415 | 378,000 | 3,266.43 |
| 1983-09-26 | 403 | 410 | 400 | 401 | 164,000 | 3,156.24 |
| 1983-09-24 | 405 | 405 | 401 | 401 | 219,000 | 3,156.24 |
| 1983-09-22 | 409 | 409 | 401 | 401 | 262,000 | 3,156.24 |
| 1983-09-21 | 405 | 407 | 404 | 407 | 193,000 | 3,203.46 |
| 1983-09-20 | 405 | 405 | 399 | 400 | 189,000 | 3,148.37 |
| 1983-09-19 | 400 | 405 | 400 | 400 | 117,000 | 3,148.37 |
| 1983-09-17 | 399 | 405 | 399 | 400 | 155,000 | 3,148.37 |
| 1983-09-16 | 404 | 406 | 395 | 395 | 221,000 | 3,109.01 |
| 1983-09-14 | 404 | 404 | 398 | 404 | 257,000 | 3,179.85 |
| 1983-09-13 | 409 | 410 | 404 | 404 | 322,000 | 3,179.85 |
| 1983-09-12 | 408 | 410 | 403 | 409 | 282,000 | 3,219.21 |
| 1983-09-09 | 405 | 409 | 405 | 408 | 157,000 | 3,211.33 |
| 1983-09-08 | 412 | 413 | 405 | 405 | 241,000 | 3,187.72 |
| 1983-09-07 | 408 | 415 | 401 | 415 | 1,151,000 | 3,266.43 |
| 1983-09-06 | 415 | 416 | 408 | 408 | 169,000 | 3,211.33 |
| 1983-09-05 | 420 | 420 | 410 | 417 | 242,000 | 3,282.17 |
| 1983-09-03 | 424 | 425 | 416 | 420 | 383,000 | 3,305.79 |
| 1983-09-02 | 431 | 431 | 421 | 421 | 611,000 | 3,313.66 |
| 1983-09-01 | 420 | 428 | 416 | 427 | 850,000 | 3,360.88 |
| 1983-08-31 | 422 | 429 | 416 | 416 | 603,000 | 3,274.30 |
| 1983-08-30 | 420 | 424 | 418 | 421 | 753,000 | 3,313.66 |
| 1983-08-29 | 420 | 420 | 415 | 415 | 684,000 | 3,266.43 |
| 1983-08-27 | 420 | 423 | 415 | 420 | 282,000 | 3,305.79 |
| 1983-08-26 | 429 | 434 | 416 | 416 | 998,000 | 3,274.30 |
| 1983-08-25 | 418 | 429 | 418 | 425 | 684,000 | 3,345.14 |
| 1983-08-24 | 430 | 430 | 421 | 423 | 989,000 | 3,329.40 |
| 1983-08-23 | 425 | 443 | 422 | 430 | 7,392,998 | 3,384.49 |
| 1983-08-22 | 408 | 425 | 405 | 423 | 6,547,998 | 3,329.40 |
| 1983-08-20 | 399 | 406 | 396 | 405 | 562,000 | 3,187.72 |
| 1983-08-19 | 410 | 410 | 399 | 399 | 867,000 | 3,140.50 |
| 1983-08-18 | 400 | 414 | 400 | 408 | 2,489,999 | 3,211.33 |
| 1983-08-17 | 402 | 403 | 396 | 399 | 368,000 | 3,140.50 |
| 1983-08-16 | 400 | 404 | 397 | 403 | 957,000 | 3,171.98 |
| 1983-08-15 | 392 | 398 | 392 | 395 | 465,000 | 3,109.01 |
| 1983-08-12 | 394 | 396 | 387 | 387 | 286,000 | 3,046.04 |
| 1983-08-11 | 405 | 405 | 393 | 393 | 950,000 | 3,093.27 |
| 1983-08-10 | 409 | 414 | 398 | 400 | 2,472,999 | 3,148.37 |
| 1983-08-09 | 400 | 408 | 400 | 404 | 4,946,999 | 3,179.85 |
| 1983-08-08 | 395 | 404 | 392 | 404 | 4,210,999 | 3,179.85 |
| 1983-08-06 | 385 | 391 | 382 | 390 | 974,000 | 3,069.66 |
| 1983-08-05 | 380 | 392 | 380 | 382 | 522,000 | 3,006.69 |
| 1983-08-04 | 381 | 390 | 378 | 390 | 431,000 | 3,069.66 |
| 1983-08-03 | 379 | 380 | 378 | 378 | 765,000 | 2,975.21 |
| 1983-08-02 | 378 | 381 | 377 | 378 | 140,000 | 2,975.21 |
| 1983-08-01 | 381 | 384 | 373 | 378 | 200,000 | 2,975.21 |
| 1983-07-30 | 384 | 385 | 380 | 381 | 225,000 | 2,998.82 |
| 1983-07-29 | 388 | 394 | 387 | 389 | 1,373,000 | 3,061.79 |
| 1983-07-28 | 380 | 390 | 380 | 385 | 967,000 | 3,030.30 |
| 1983-07-27 | 375 | 385 | 375 | 375 | 787,000 | 2,951.59 |
| 1983-07-26 | 376 | 380 | 375 | 375 | 358,000 | 2,951.59 |
| 1983-07-25 | 385 | 387 | 375 | 375 | 426,000 | 2,951.59 |
| 1983-07-23 | 390 | 390 | 383 | 385 | 847,000 | 3,030.30 |
| 1983-07-22 | 381 | 388 | 376 | 388 | 1,051,000 | 3,053.92 |
| 1983-07-21 | 371 | 376 | 370 | 376 | 454,000 | 2,959.46 |
| 1983-07-20 | 371 | 372 | 369 | 369 | 251,000 | 2,904.37 |
| 1983-07-19 | 373 | 375 | 370 | 370 | 464,000 | 2,912.24 |
| 1983-07-18 | 371 | 373 | 370 | 371 | 298,000 | 2,920.11 |
| 1983-07-15 | 371 | 373 | 368 | 373 | 352,000 | 2,935.85 |
| 1983-07-14 | 367 | 374 | 366 | 373 | 261,000 | 2,935.85 |
| 1983-07-13 | 367 | 372 | 365 | 367 | 365,000 | 2,888.63 |
| 1983-07-12 | 373 | 378 | 369 | 369 | 239,000 | 2,904.37 |
| 1983-07-11 | 380 | 380 | 372 | 375 | 311,000 | 2,951.59 |
| 1983-07-09 | 385 | 385 | 376 | 379 | 277,000 | 2,983.08 |
| 1983-07-08 | 394 | 396 | 383 | 384 | 2,423,999 | 3,022.43 |
| 1983-07-07 | 390 | 400 | 389 | 393 | 6,341,998 | 3,093.27 |
| 1983-07-06 | 380 | 387 | 379 | 386 | 4,518,999 | 3,038.17 |
| 1983-07-05 | 372 | 383 | 371 | 376 | 6,283,998 | 2,959.46 |
| 1983-07-04 | 371 | 373 | 368 | 371 | 991,000 | 2,920.11 |
| 1983-07-02 | 370 | 370 | 362 | 362 | 726,000 | 2,849.27 |
| 1983-07-01 | 365 | 373 | 363 | 366 | 1,849,000 | 2,880.76 |
| 1983-06-30 | 370 | 371 | 360 | 360 | 660,000 | 2,833.53 |
| 1983-06-29 | 363 | 372 | 360 | 365 | 1,392,000 | 2,872.88 |
| 1983-06-28 | 375 | 379 | 360 | 365 | 5,671,999 | 2,872.88 |
| 1983-06-27 | 359 | 371 | 359 | 370 | 3,026,999 | 2,912.24 |
| 1983-06-25 | 357 | 359 | 355 | 358 | 584,000 | 2,817.79 |
| 1983-06-24 | 361 | 361 | 353 | 353 | 913,000 | 2,778.43 |
| 1983-06-23 | 356 | 362 | 354 | 362 | 892,000 | 2,849.27 |
| 1983-06-22 | 364 | 368 | 354 | 360 | 3,418,999 | 2,833.53 |
| 1983-06-21 | 340 | 359 | 340 | 354 | 2,998,999 | 2,786.30 |
| 1983-06-20 | 339 | 342 | 337 | 340 | 185,000 | 2,676.11 |
| 1983-06-17 | 335 | 340 | 334 | 337 | 300,000 | 2,652.50 |
| 1983-06-16 | 335 | 339 | 332 | 339 | 118,000 | 2,668.24 |
| 1983-06-15 | 326 | 330 | 326 | 330 | 88,000 | 2,597.40 |
| 1983-06-14 | 327 | 330 | 326 | 326 | 115,000 | 2,565.92 |
| 1983-06-13 | 326 | 335 | 326 | 329 | 45,000 | 2,589.53 |
| 1983-06-11 | 330 | 330 | 326 | 326 | 47,000 | 2,565.92 |
| 1983-06-10 | 325 | 333 | 325 | 333 | 92,000 | 2,621.02 |
| 1983-06-09 | 331 | 335 | 330 | 335 | 120,000 | 2,636.76 |
| 1983-06-08 | 339 | 339 | 329 | 331 | 91,000 | 2,605.27 |
| 1983-06-07 | 338 | 340 | 337 | 339 | 95,000 | 2,668.24 |
| 1983-06-06 | 344 | 344 | 338 | 340 | 145,000 | 2,676.11 |
| 1983-06-04 | 339 | 342 | 337 | 340 | 429,000 | 2,676.11 |
| 1983-06-03 | 337 | 338 | 330 | 337 | 1,173,000 | 2,652.50 |
| 1983-06-02 | 332 | 345 | 332 | 332 | 375,000 | 2,613.14 |
| 1983-06-01 | 325 | 333 | 325 | 327 | 398,000 | 2,573.79 |
| 1983-05-31 | 330 | 330 | 324 | 326 | 101,000 | 2,565.92 |
| 1983-05-30 | 332 | 332 | 325 | 325 | 240,000 | 2,558.05 |
| 1983-05-28 | 330 | 332 | 327 | 332 | 147,000 | 2,613.14 |
| 1983-05-27 | 327 | 329 | 325 | 325 | 105,000 | 2,558.05 |
| 1983-05-26 | 327 | 327 | 323 | 327 | 230,000 | 2,573.79 |
| 1983-05-25 | 323 | 325 | 322 | 322 | 207,000 | 2,534.44 |
| 1983-05-24 | 319 | 324 | 316 | 321 | 151,000 | 2,526.56 |
| 1983-05-23 | 327 | 327 | 319 | 320 | 306,000 | 2,518.69 |
| 1983-05-20 | 325 | 328 | 325 | 325 | 294,000 | 2,558.05 |
| 1983-05-19 | 326 | 330 | 325 | 325 | 226,000 | 2,558.05 |
| 1983-05-18 | 333 | 333 | 328 | 329 | 364,000 | 2,589.53 |
| 1983-05-17 | 330 | 332 | 328 | 330 | 377,000 | 2,597.40 |
| 1983-05-16 | 333 | 335 | 330 | 330 | 202,000 | 2,597.40 |
| 1983-05-14 | 330 | 335 | 330 | 335 | 106,000 | 2,636.76 |
| 1983-05-13 | 328 | 335 | 328 | 335 | 374,000 | 2,636.76 |
| 1983-05-12 | 330 | 333 | 330 | 330 | 479,000 | 2,597.40 |
| 1983-05-11 | 328 | 337 | 325 | 333 | 322,000 | 2,621.02 |
| 1983-05-10 | 330 | 330 | 328 | 329 | 196,000 | 2,589.53 |
| 1983-05-09 | 325 | 329 | 325 | 329 | 438,000 | 2,589.53 |
| 1983-05-07 | 320 | 324 | 313 | 315 | 501,000 | 2,479.34 |
| 1983-05-06 | 322 | 322 | 310 | 310 | 1,553,000 | 2,439.98 |
| 1983-05-04 | 324 | 325 | 317 | 318 | 479,000 | 2,502.95 |
| 1983-05-02 | 330 | 330 | 323 | 323 | 231,000 | 2,542.31 |
| 1983-04-30 | 330 | 332 | 328 | 328 | 120,000 | 2,581.66 |
| 1983-04-28 | 335 | 336 | 330 | 332 | 174,000 | 2,613.14 |
| 1983-04-27 | 337 | 337 | 333 | 335 | 328,000 | 2,636.76 |
| 1983-04-26 | 339 | 339 | 335 | 335 | 237,000 | 2,636.76 |
| 1983-04-25 | 339 | 340 | 335 | 338 | 525,000 | 2,660.37 |
| 1983-04-23 | 335 | 337 | 333 | 334 | 186,000 | 2,628.89 |
| 1983-04-22 | 333 | 339 | 330 | 331 | 470,000 | 2,605.27 |
| 1983-04-21 | 326 | 333 | 322 | 333 | 520,000 | 2,621.02 |
| 1983-04-20 | 335 | 340 | 328 | 330 | 262,000 | 2,597.40 |
| 1983-04-19 | 343 | 343 | 332 | 333 | 1,308,000 | 2,621.02 |
| 1983-04-18 | 345 | 347 | 344 | 345 | 218,000 | 2,715.47 |
| 1983-04-15 | 343 | 349 | 343 | 344 | 169,000 | 2,707.60 |
| 1983-04-14 | 350 | 350 | 341 | 350 | 184,000 | 2,754.82 |
| 1983-04-13 | 347 | 350 | 340 | 350 | 1,122,000 | 2,754.82 |
| 1983-04-12 | 346 | 350 | 341 | 342 | 193,000 | 2,691.85 |
| 1983-04-11 | 350 | 352 | 347 | 350 | 240,000 | 2,754.82 |
| 1983-04-09 | 353 | 355 | 347 | 354 | 249,000 | 2,786.30 |
| 1983-04-08 | 351 | 355 | 348 | 348 | 325,000 | 2,739.08 |
| 1983-04-07 | 348 | 362 | 348 | 350 | 731,000 | 2,754.82 |
| 1983-04-06 | 349 | 353 | 340 | 350 | 252,000 | 2,754.82 |
| 1983-04-05 | 359 | 359 | 349 | 349 | 420,000 | 2,746.95 |
| 1983-04-04 | 359 | 365 | 359 | 359 | 1,067,000 | 2,825.66 |
| 1983-04-02 | 354 | 362 | 353 | 362 | 712,000 | 2,849.27 |
| 1983-04-01 | 360 | 365 | 353 | 353 | 1,547,000 | 2,778.43 |
| 1983-03-31 | 357 | 362 | 355 | 360 | 691,000 | 2,833.53 |
| 1983-03-30 | 358 | 364 | 355 | 357 | 1,652,000 | 2,809.92 |
| 1983-03-29 | 361 | 366 | 355 | 355 | 1,679,000 | 2,794.18 |
| 1983-03-28 | 357 | 370 | 351 | 366 | 7,869,998 | 2,880.76 |
| 1983-03-26 | 339 | 350 | 333 | 350 | 579,000 | 2,754.82 |
| 1983-03-25 | 345 | 345 | 337 | 337 | 553,000 | 2,652.50 |
| 1983-03-24 | 347 | 349 | 340 | 345 | 1,848,000 | 2,715.47 |
| 1983-03-23 | 344 | 350 | 343 | 347 | 2,064,999 | 2,731.21 |
| 1983-03-22 | 340 | 341 | 337 | 340 | 1,031,000 | 2,676.11 |
| 1983-03-18 | 337 | 343 | 336 | 340 | 1,338,000 | 2,676.11 |
| 1983-03-17 | 338 | 338 | 330 | 335 | 901,000 | 2,636.76 |
| 1983-03-16 | 330 | 336 | 328 | 335 | 1,488,000 | 2,636.76 |
| 1983-03-15 | 326 | 334 | 323 | 334 | 772,000 | 2,628.89 |
| 1983-03-14 | 326 | 333 | 320 | 327 | 849,000 | 2,573.79 |
| 1983-03-12 | 317 | 329 | 317 | 327 | 639,000 | 2,573.79 |
| 1983-03-11 | 313 | 316 | 311 | 314 | 256,000 | 2,471.47 |
| 1983-03-10 | 313 | 314 | 311 | 314 | 107,000 | 2,471.47 |
| 1983-03-09 | 316 | 316 | 312 | 315 | 121,000 | 2,479.34 |
| 1983-03-08 | 317 | 317 | 311 | 317 | 322,000 | 2,495.08 |
| 1983-03-07 | 320 | 320 | 318 | 319 | 109,000 | 2,510.82 |
| 1983-03-05 | 323 | 323 | 315 | 317 | 105,000 | 2,495.08 |
| 1983-03-04 | 313 | 323 | 308 | 323 | 264,000 | 2,542.31 |
| 1983-03-03 | 336 | 336 | 316 | 318 | 336,000 | 2,502.95 |
| 1983-03-02 | 330 | 338 | 330 | 335 | 726,000 | 2,636.76 |
| 1983-03-01 | 320 | 329 | 320 | 329 | 293,000 | 2,589.53 |
| 1983-02-28 | 335 | 337 | 330 | 332 | 620,000 | 2,613.14 |
| 1983-02-26 | 340 | 341 | 328 | 330 | 1,174,000 | 2,597.40 |
| 1983-02-25 | 321 | 340 | 320 | 340 | 2,722,999 | 2,676.11 |
| 1983-02-24 | 320 | 322 | 315 | 316 | 418,000 | 2,487.21 |
| 1983-02-23 | 319 | 321 | 316 | 321 | 1,847,000 | 2,526.56 |
| 1983-02-22 | 319 | 319 | 314 | 319 | 750,000 | 2,510.82 |
| 1983-02-21 | 314 | 320 | 314 | 319 | 259,000 | 2,510.82 |
| 1983-02-18 | 313 | 321 | 313 | 317 | 719,000 | 2,495.08 |
| 1983-02-17 | 312 | 318 | 310 | 318 | 213,000 | 2,502.95 |
| 1983-02-16 | 315 | 316 | 310 | 314 | 535,000 | 2,471.47 |
| 1983-02-15 | 317 | 320 | 310 | 310 | 646,000 | 2,439.98 |
| 1983-02-14 | 318 | 325 | 311 | 317 | 420,000 | 2,495.08 |
| 1983-02-12 | 312 | 320 | 310 | 315 | 297,000 | 2,479.34 |
| 1983-02-10 | 305 | 317 | 303 | 317 | 1,161,000 | 2,495.08 |
| 1983-02-09 | 318 | 318 | 303 | 304 | 372,000 | 2,392.76 |
| 1983-02-08 | 313 | 318 | 311 | 315 | 499,000 | 2,479.34 |
| 1983-02-07 | 321 | 321 | 311 | 311 | 274,000 | 2,447.86 |
| 1983-02-05 | 320 | 328 | 319 | 319 | 423,000 | 2,510.82 |
| 1983-02-04 | 324 | 325 | 315 | 325 | 658,000 | 2,558.05 |
| 1983-02-03 | 327 | 335 | 315 | 315 | 1,293,000 | 2,479.34 |
| 1983-02-02 | 341 | 349 | 330 | 337 | 6,752,998 | 2,652.50 |
| 1983-02-01 | 327 | 343 | 327 | 342 | 9,947,998 | 2,691.85 |
| 1983-01-31 | 328 | 328 | 321 | 326 | 1,027,000 | 2,565.92 |
| 1983-01-29 | 323 | 323 | 318 | 323 | 984,000 | 2,542.31 |
| 1983-01-28 | 324 | 330 | 320 | 321 | 5,492,999 | 2,526.56 |
| 1983-01-27 | 314 | 324 | 314 | 322 | 3,689,999 | 2,534.44 |
| 1983-01-26 | 312 | 317 | 312 | 314 | 1,761,000 | 2,471.47 |
| 1983-01-25 | 301 | 310 | 298 | 308 | 794,000 | 2,424.24 |
| 1983-01-24 | 306 | 308 | 298 | 306 | 380,000 | 2,408.50 |
| 1983-01-22 | 312 | 312 | 301 | 303 | 267,000 | 2,384.89 |
| 1983-01-21 | 309 | 311 | 306 | 307 | 199,000 | 2,416.37 |
| 1983-01-20 | 306 | 313 | 304 | 308 | 412,000 | 2,424.24 |
| 1983-01-19 | 311 | 311 | 303 | 303 | 557,000 | 2,384.89 |
| 1983-01-18 | 320 | 322 | 306 | 306 | 964,000 | 2,408.50 |
| 1983-01-17 | 328 | 329 | 320 | 320 | 717,000 | 2,518.69 |
| 1983-01-14 | 325 | 332 | 323 | 328 | 7,328,998 | 2,581.66 |
| 1983-01-13 | 319 | 324 | 317 | 322 | 3,988,999 | 2,534.44 |
| 1983-01-12 | 302 | 319 | 302 | 319 | 1,510,000 | 2,510.82 |
| 1983-01-11 | 309 | 313 | 307 | 307 | 839,000 | 2,416.37 |
| 1983-01-10 | 317 | 320 | 309 | 309 | 2,077,999 | 2,432.11 |
| 1983-01-08 | 310 | 324 | 310 | 315 | 4,144,999 | 2,479.34 |
| 1983-01-07 | 306 | 310 | 304 | 308 | 1,751,000 | 2,424.24 |
| 1983-01-06 | 307 | 308 | 303 | 304 | 849,000 | 2,392.76 |
| 1983-01-05 | 312 | 312 | 302 | 309 | 1,497,000 | 2,432.11 |
| 1983-01-04 | 301 | 314 | 300 | 314 | 3,025,999 | 2,471.47 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株