4023 (株)クレハ 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 | 1,000 | 1,000 | 985 | 995 | 747,000 | 3,015.15 |
| 1983-12-27 | 1,020 | 1,020 | 992 | 1,000 | 2,250,000 | 3,030.30 |
| 1983-12-26 | 994 | 1,020 | 990 | 1,000 | 5,744,999 | 3,030.30 |
| 1983-12-24 | 950 | 970 | 945 | 970 | 1,217,000 | 2,939.39 |
| 1983-12-23 | 950 | 969 | 935 | 935 | 741,000 | 2,833.33 |
| 1983-12-22 | 960 | 960 | 939 | 940 | 443,000 | 2,848.48 |
| 1983-12-21 | 965 | 979 | 951 | 954 | 1,639,000 | 2,890.91 |
| 1983-12-20 | 924 | 973 | 921 | 965 | 1,907,000 | 2,924.24 |
| 1983-12-19 | 900 | 920 | 900 | 920 | 673,000 | 2,787.88 |
| 1983-12-17 | 938 | 938 | 925 | 925 | 407,000 | 2,803.03 |
| 1983-12-16 | 937 | 940 | 925 | 940 | 777,000 | 2,848.48 |
| 1983-12-15 | 945 | 954 | 930 | 930 | 1,552,000 | 2,818.18 |
| 1983-12-14 | 930 | 945 | 927 | 944 | 768,000 | 2,860.61 |
| 1983-12-13 | 925 | 945 | 925 | 930 | 1,638,000 | 2,818.18 |
| 1983-12-12 | 915 | 920 | 910 | 915 | 1,787,000 | 2,772.73 |
| 1983-12-09 | 910 | 917 | 898 | 901 | 780,000 | 2,730.30 |
| 1983-12-08 | 890 | 900 | 890 | 900 | 400,000 | 2,727.27 |
| 1983-12-07 | 906 | 910 | 890 | 890 | 756,000 | 2,696.97 |
| 1983-12-06 | 925 | 925 | 906 | 916 | 644,000 | 2,775.76 |
| 1983-12-05 | 920 | 925 | 905 | 918 | 512,000 | 2,781.82 |
| 1983-12-03 | 916 | 925 | 912 | 916 | 222,000 | 2,775.76 |
| 1983-12-02 | 930 | 934 | 923 | 923 | 843,000 | 2,796.97 |
| 1983-12-01 | 920 | 929 | 915 | 929 | 561,000 | 2,815.15 |
| 1983-11-30 | 908 | 936 | 908 | 917 | 1,215,000 | 2,778.79 |
| 1983-11-29 | 910 | 912 | 895 | 904 | 683,000 | 2,739.39 |
| 1983-11-28 | 913 | 915 | 903 | 912 | 898,000 | 2,763.64 |
| 1983-11-26 | 910 | 915 | 901 | 903 | 553,000 | 2,736.36 |
| 1983-11-25 | 928 | 932 | 920 | 920 | 622,000 | 2,787.88 |
| 1983-11-24 | 950 | 957 | 930 | 935 | 597,000 | 2,833.33 |
| 1983-11-22 | 960 | 960 | 940 | 948 | 1,298,000 | 2,872.73 |
| 1983-11-21 | 942 | 964 | 938 | 938 | 967,000 | 2,842.42 |
| 1983-11-19 | 950 | 954 | 943 | 949 | 852,000 | 2,875.76 |
| 1983-11-18 | 980 | 981 | 955 | 960 | 2,092,000 | 2,909.09 |
| 1983-11-17 | 960 | 998 | 960 | 984 | 5,670,999 | 2,981.82 |
| 1983-11-16 | 970 | 986 | 962 | 965 | 8,759,999 | 2,924.24 |
| 1983-11-15 | 935 | 947 | 916 | 930 | 3,165,000 | 2,818.18 |
| 1983-11-14 | 905 | 940 | 905 | 937 | 6,955,999 | 2,839.39 |
| 1983-11-11 | 857 | 880 | 850 | 875 | 2,672,000 | 2,651.52 |
| 1983-11-10 | 844 | 858 | 837 | 837 | 390,000 | 2,536.36 |
| 1983-11-09 | 845 | 848 | 834 | 841 | 281,000 | 2,548.48 |
| 1983-11-08 | 838 | 845 | 833 | 843 | 210,000 | 2,554.55 |
| 1983-11-07 | 825 | 828 | 825 | 828 | 177,000 | 2,509.09 |
| 1983-11-05 | 826 | 832 | 825 | 825 | 129,000 | 2,500 |
| 1983-11-04 | 836 | 843 | 828 | 828 | 286,000 | 2,509.09 |
| 1983-11-02 | 855 | 858 | 838 | 838 | 519,000 | 2,539.39 |
| 1983-11-01 | 839 | 867 | 837 | 847 | 1,208,000 | 2,566.67 |
| 1983-10-31 | 842 | 846 | 837 | 844 | 276,000 | 2,557.58 |
| 1983-10-29 | 831 | 847 | 831 | 847 | 443,000 | 2,566.67 |
| 1983-10-28 | 840 | 870 | 840 | 841 | 2,373,000 | 2,548.48 |
| 1983-10-27 | 775 | 779 | 770 | 770 | 121,000 | 2,333.33 |
| 1983-10-26 | 770 | 783 | 770 | 780 | 108,000 | 2,363.64 |
| 1983-10-25 | 770 | 775 | 770 | 770 | 138,000 | 2,333.33 |
| 1983-10-24 | 775 | 775 | 770 | 771 | 66,000 | 2,336.36 |
| 1983-10-22 | 786 | 787 | 781 | 783 | 50,000 | 2,372.73 |
| 1983-10-21 | 790 | 790 | 780 | 785 | 117,000 | 2,378.79 |
| 1983-10-20 | 775 | 795 | 775 | 790 | 226,000 | 2,393.94 |
| 1983-10-19 | 795 | 796 | 781 | 795 | 466,000 | 2,409.09 |
| 1983-10-18 | 795 | 800 | 792 | 795 | 221,000 | 2,409.09 |
| 1983-10-17 | 799 | 799 | 790 | 796 | 105,000 | 2,412.12 |
| 1983-10-15 | 790 | 791 | 790 | 790 | 77,000 | 2,393.94 |
| 1983-10-14 | 803 | 803 | 791 | 795 | 164,000 | 2,409.09 |
| 1983-10-13 | 795 | 805 | 795 | 804 | 157,000 | 2,436.36 |
| 1983-10-12 | 792 | 800 | 790 | 795 | 132,000 | 2,409.09 |
| 1983-10-11 | 786 | 806 | 785 | 806 | 254,000 | 2,442.42 |
| 1983-10-07 | 795 | 795 | 786 | 786 | 242,000 | 2,381.82 |
| 1983-10-06 | 799 | 800 | 795 | 797 | 203,000 | 2,415.15 |
| 1983-10-05 | 805 | 808 | 790 | 795 | 227,000 | 2,409.09 |
| 1983-10-04 | 820 | 820 | 805 | 805 | 109,000 | 2,439.39 |
| 1983-10-03 | 815 | 815 | 808 | 810 | 122,000 | 2,454.55 |
| 1983-10-01 | 808 | 814 | 805 | 805 | 72,000 | 2,439.39 |
| 1983-09-30 | 808 | 815 | 808 | 808 | 56,000 | 2,448.48 |
| 1983-09-29 | 820 | 820 | 813 | 815 | 175,000 | 2,469.70 |
| 1983-09-28 | 802 | 815 | 802 | 815 | 139,000 | 2,469.70 |
| 1983-09-27 | 816 | 818 | 805 | 815 | 375,000 | 2,469.70 |
| 1983-09-26 | 820 | 820 | 816 | 820 | 102,000 | 2,484.85 |
| 1983-09-24 | 820 | 820 | 816 | 820 | 118,000 | 2,484.85 |
| 1983-09-22 | 819 | 819 | 811 | 816 | 117,000 | 2,472.73 |
| 1983-09-21 | 823 | 835 | 815 | 815 | 402,000 | 2,469.70 |
| 1983-09-20 | 822 | 825 | 818 | 818 | 92,000 | 2,478.79 |
| 1983-09-19 | 820 | 830 | 820 | 820 | 108,000 | 2,484.85 |
| 1983-09-17 | 830 | 830 | 825 | 830 | 62,000 | 2,515.15 |
| 1983-09-16 | 820 | 825 | 818 | 820 | 254,000 | 2,484.85 |
| 1983-09-14 | 818 | 818 | 815 | 817 | 66,000 | 2,475.76 |
| 1983-09-13 | 818 | 818 | 815 | 816 | 107,000 | 2,472.73 |
| 1983-09-12 | 815 | 818 | 815 | 816 | 61,000 | 2,472.73 |
| 1983-09-09 | 820 | 820 | 810 | 814 | 134,000 | 2,466.67 |
| 1983-09-08 | 831 | 833 | 818 | 818 | 191,000 | 2,478.79 |
| 1983-09-07 | 835 | 838 | 829 | 830 | 327,000 | 2,515.15 |
| 1983-09-06 | 829 | 841 | 829 | 832 | 703,000 | 2,521.21 |
| 1983-09-05 | 828 | 828 | 818 | 828 | 299,000 | 2,509.09 |
| 1983-09-03 | 808 | 828 | 808 | 828 | 116,000 | 2,509.09 |
| 1983-09-02 | 820 | 828 | 810 | 812 | 302,000 | 2,460.61 |
| 1983-09-01 | 825 | 828 | 824 | 828 | 187,000 | 2,509.09 |
| 1983-08-31 | 830 | 837 | 825 | 825 | 532,000 | 2,500 |
| 1983-08-30 | 839 | 839 | 822 | 830 | 82,000 | 2,515.15 |
| 1983-08-29 | 840 | 855 | 818 | 835 | 368,000 | 2,530.30 |
| 1983-08-27 | 840 | 850 | 840 | 844 | 170,000 | 2,557.58 |
| 1983-08-26 | 842 | 860 | 835 | 850 | 267,000 | 2,575.76 |
| 1983-08-25 | 841 | 845 | 831 | 832 | 187,000 | 2,521.21 |
| 1983-08-24 | 839 | 849 | 831 | 831 | 124,000 | 2,518.18 |
| 1983-08-23 | 851 | 860 | 834 | 840 | 598,000 | 2,545.45 |
| 1983-08-22 | 870 | 873 | 850 | 853 | 292,000 | 2,584.85 |
| 1983-08-20 | 878 | 883 | 865 | 865 | 537,000 | 2,621.21 |
| 1983-08-19 | 841 | 885 | 841 | 870 | 940,000 | 2,636.36 |
| 1983-08-18 | 833 | 849 | 830 | 841 | 517,000 | 2,548.48 |
| 1983-08-17 | 818 | 834 | 815 | 834 | 380,000 | 2,527.27 |
| 1983-08-16 | 825 | 827 | 815 | 824 | 176,000 | 2,496.97 |
| 1983-08-15 | 817 | 824 | 812 | 824 | 143,000 | 2,496.97 |
| 1983-08-12 | 808 | 815 | 808 | 814 | 184,000 | 2,466.67 |
| 1983-08-11 | 818 | 818 | 805 | 808 | 169,000 | 2,448.48 |
| 1983-08-10 | 810 | 820 | 802 | 808 | 299,000 | 2,448.48 |
| 1983-08-09 | 823 | 835 | 820 | 820 | 148,000 | 2,484.85 |
| 1983-08-08 | 823 | 825 | 820 | 821 | 115,000 | 2,487.88 |
| 1983-08-06 | 834 | 835 | 823 | 823 | 425,000 | 2,493.94 |
| 1983-08-05 | 841 | 846 | 832 | 834 | 241,000 | 2,527.27 |
| 1983-08-04 | 841 | 848 | 840 | 848 | 169,000 | 2,569.70 |
| 1983-08-03 | 845 | 849 | 834 | 839 | 407,000 | 2,542.42 |
| 1983-08-02 | 835 | 848 | 835 | 845 | 304,000 | 2,560.61 |
| 1983-08-01 | 834 | 840 | 834 | 835 | 399,000 | 2,530.30 |
| 1983-07-30 | 851 | 859 | 840 | 842 | 259,000 | 2,551.52 |
| 1983-07-29 | 875 | 875 | 861 | 861 | 292,000 | 2,609.09 |
| 1983-07-28 | 841 | 875 | 841 | 865 | 813,000 | 2,621.21 |
| 1983-07-27 | 835 | 850 | 834 | 835 | 434,000 | 2,530.30 |
| 1983-07-26 | 860 | 860 | 844 | 845 | 337,000 | 2,560.61 |
| 1983-07-25 | 860 | 860 | 849 | 853 | 275,000 | 2,584.85 |
| 1983-07-23 | 835 | 860 | 835 | 860 | 261,000 | 2,606.06 |
| 1983-07-22 | 870 | 875 | 845 | 845 | 418,000 | 2,560.61 |
| 1983-07-21 | 849 | 880 | 843 | 860 | 861,000 | 2,606.06 |
| 1983-07-20 | 824 | 830 | 824 | 829 | 264,000 | 2,512.12 |
| 1983-07-19 | 830 | 835 | 825 | 825 | 334,000 | 2,500 |
| 1983-07-18 | 840 | 840 | 825 | 831 | 343,000 | 2,518.18 |
| 1983-07-15 | 850 | 855 | 841 | 841 | 269,000 | 2,548.48 |
| 1983-07-14 | 841 | 854 | 841 | 850 | 350,000 | 2,575.76 |
| 1983-07-13 | 833 | 849 | 833 | 846 | 457,000 | 2,563.64 |
| 1983-07-12 | 868 | 868 | 842 | 846 | 412,000 | 2,563.64 |
| 1983-07-11 | 875 | 882 | 865 | 865 | 465,000 | 2,621.21 |
| 1983-07-09 | 862 | 885 | 861 | 875 | 1,297,000 | 2,651.52 |
| 1983-07-08 | 854 | 870 | 854 | 865 | 750,000 | 2,621.21 |
| 1983-07-07 | 885 | 885 | 865 | 874 | 742,000 | 2,648.48 |
| 1983-07-06 | 890 | 892 | 875 | 875 | 1,713,000 | 2,651.52 |
| 1983-07-05 | 909 | 915 | 880 | 910 | 1,923,000 | 2,757.58 |
| 1983-07-04 | 920 | 937 | 900 | 919 | 2,726,000 | 2,784.85 |
| 1983-07-02 | 899 | 920 | 891 | 920 | 3,082,000 | 2,787.88 |
| 1983-07-01 | 880 | 930 | 880 | 900 | 10,144,999 | 2,727.27 |
| 1983-06-30 | 867 | 874 | 860 | 870 | 4,285,000 | 2,636.36 |
| 1983-06-29 | 850 | 874 | 831 | 874 | 5,076,999 | 2,648.48 |
| 1983-06-28 | 854 | 862 | 836 | 849 | 4,880,000 | 2,572.73 |
| 1983-06-27 | 841 | 863 | 831 | 854 | 3,760,000 | 2,587.88 |
| 1983-06-25 | 853 | 853 | 823 | 840 | 4,759,000 | 2,545.45 |
| 1983-06-24 | 789 | 835 | 789 | 833 | 8,813,999 | 2,524.24 |
| 1983-06-23 | 769 | 769 | 751 | 753 | 562,000 | 2,281.82 |
| 1983-06-22 | 784 | 789 | 770 | 770 | 1,230,000 | 2,333.33 |
| 1983-06-21 | 780 | 786 | 770 | 778 | 1,744,000 | 2,357.58 |
| 1983-06-20 | 775 | 795 | 770 | 770 | 3,349,000 | 2,333.33 |
| 1983-06-17 | 778 | 779 | 762 | 765 | 2,309,000 | 2,318.18 |
| 1983-06-16 | 757 | 788 | 750 | 776 | 3,734,000 | 2,351.52 |
| 1983-06-15 | 755 | 768 | 748 | 753 | 3,907,000 | 2,281.82 |
| 1983-06-14 | 734 | 770 | 726 | 755 | 6,433,999 | 2,287.88 |
| 1983-06-13 | 707 | 718 | 707 | 714 | 1,618,000 | 2,163.64 |
| 1983-06-11 | 697 | 709 | 697 | 709 | 1,074,000 | 2,148.48 |
| 1983-06-10 | 695 | 699 | 691 | 693 | 537,000 | 2,100 |
| 1983-06-09 | 704 | 709 | 690 | 690 | 1,929,000 | 2,090.91 |
| 1983-06-08 | 690 | 701 | 685 | 701 | 1,662,000 | 2,124.24 |
| 1983-06-07 | 704 | 704 | 688 | 693 | 1,141,000 | 2,100 |
| 1983-06-06 | 697 | 704 | 686 | 704 | 2,189,000 | 2,133.33 |
| 1983-06-04 | 671 | 698 | 667 | 695 | 1,924,000 | 2,106.06 |
| 1983-06-03 | 672 | 676 | 656 | 666 | 714,000 | 2,018.18 |
| 1983-06-02 | 674 | 678 | 660 | 670 | 595,000 | 2,030.30 |
| 1983-06-01 | 660 | 684 | 655 | 675 | 1,927,000 | 2,045.45 |
| 1983-05-31 | 660 | 665 | 660 | 663 | 352,000 | 2,009.09 |
| 1983-05-30 | 674 | 683 | 670 | 670 | 1,048,000 | 2,030.30 |
| 1983-05-28 | 670 | 675 | 667 | 670 | 1,256,000 | 2,030.30 |
| 1983-05-27 | 647 | 660 | 647 | 659 | 869,000 | 1,996.97 |
| 1983-05-26 | 640 | 647 | 638 | 638 | 343,000 | 1,933.33 |
| 1983-05-25 | 629 | 640 | 629 | 635 | 353,000 | 1,924.24 |
| 1983-05-24 | 626 | 629 | 626 | 627 | 270,000 | 1,900 |
| 1983-05-23 | 625 | 630 | 625 | 627 | 225,000 | 1,900 |
| 1983-05-20 | 622 | 629 | 620 | 624 | 252,000 | 1,890.91 |
| 1983-05-19 | 617 | 622 | 617 | 620 | 112,000 | 1,878.79 |
| 1983-05-18 | 615 | 615 | 610 | 613 | 159,000 | 1,857.58 |
| 1983-05-17 | 620 | 621 | 612 | 615 | 173,000 | 1,863.64 |
| 1983-05-16 | 625 | 627 | 620 | 620 | 54,000 | 1,878.79 |
| 1983-05-14 | 626 | 628 | 622 | 625 | 50,000 | 1,893.94 |
| 1983-05-13 | 625 | 628 | 625 | 625 | 53,000 | 1,893.94 |
| 1983-05-12 | 628 | 629 | 622 | 625 | 149,000 | 1,893.94 |
| 1983-05-11 | 625 | 630 | 625 | 628 | 112,000 | 1,903.03 |
| 1983-05-10 | 628 | 628 | 621 | 628 | 91,000 | 1,903.03 |
| 1983-05-09 | 620 | 628 | 620 | 628 | 34,000 | 1,903.03 |
| 1983-05-07 | 628 | 628 | 621 | 628 | 217,000 | 1,903.03 |
| 1983-05-06 | 630 | 630 | 625 | 630 | 129,000 | 1,909.09 |
| 1983-05-04 | 626 | 628 | 621 | 622 | 242,000 | 1,884.85 |
| 1983-05-02 | 632 | 633 | 626 | 630 | 38,000 | 1,909.09 |
| 1983-04-30 | 640 | 640 | 630 | 630 | 248,000 | 1,909.09 |
| 1983-04-28 | 624 | 648 | 623 | 640 | 360,000 | 1,939.39 |
| 1983-04-27 | 620 | 624 | 620 | 624 | 101,000 | 1,890.91 |
| 1983-04-26 | 621 | 630 | 616 | 616 | 135,000 | 1,866.67 |
| 1983-04-25 | 620 | 621 | 620 | 620 | 42,000 | 1,878.79 |
| 1983-04-23 | 625 | 634 | 621 | 631 | 72,000 | 1,912.12 |
| 1983-04-22 | 621 | 622 | 620 | 620 | 66,000 | 1,878.79 |
| 1983-04-21 | 635 | 635 | 620 | 620 | 39,000 | 1,878.79 |
| 1983-04-20 | 629 | 635 | 628 | 635 | 62,000 | 1,924.24 |
| 1983-04-19 | 640 | 640 | 625 | 628 | 129,000 | 1,903.03 |
| 1983-04-18 | 640 | 640 | 633 | 640 | 83,000 | 1,939.39 |
| 1983-04-15 | 628 | 642 | 628 | 641 | 266,000 | 1,942.42 |
| 1983-04-14 | 615 | 625 | 614 | 625 | 369,000 | 1,893.94 |
| 1983-04-13 | 626 | 628 | 612 | 615 | 474,000 | 1,863.64 |
| 1983-04-12 | 620 | 620 | 616 | 616 | 28,000 | 1,866.67 |
| 1983-04-11 | 616 | 616 | 616 | 616 | 6,000 | 1,866.67 |
| 1983-04-09 | 625 | 625 | 615 | 615 | 44,000 | 1,863.64 |
| 1983-04-08 | 628 | 629 | 610 | 615 | 51,000 | 1,863.64 |
| 1983-04-07 | 636 | 640 | 631 | 631 | 40,000 | 1,912.12 |
| 1983-04-06 | 642 | 642 | 635 | 635 | 100,000 | 1,924.24 |
| 1983-04-05 | 643 | 643 | 636 | 643 | 165,000 | 1,948.48 |
| 1983-04-04 | 632 | 637 | 632 | 637 | 49,000 | 1,930.30 |
| 1983-04-02 | 632 | 632 | 632 | 632 | 32,000 | 1,915.15 |
| 1983-04-01 | 641 | 641 | 632 | 632 | 122,000 | 1,915.15 |
| 1983-03-31 | 641 | 642 | 640 | 642 | 122,000 | 1,945.45 |
| 1983-03-30 | 645 | 648 | 642 | 642 | 69,000 | 1,945.45 |
| 1983-03-29 | 641 | 650 | 641 | 645 | 89,000 | 1,954.55 |
| 1983-03-28 | 640 | 649 | 640 | 642 | 55,000 | 1,945.45 |
| 1983-03-26 | 650 | 652 | 650 | 652 | 74,000 | 1,975.76 |
| 1983-03-25 | 648 | 653 | 646 | 652 | 230,000 | 1,975.76 |
| 1983-03-24 | 656 | 660 | 646 | 646 | 360,000 | 1,957.58 |
| 1983-03-23 | 655 | 655 | 648 | 655 | 438,000 | 1,984.85 |
| 1983-03-22 | 650 | 655 | 648 | 648 | 307,000 | 1,963.64 |
| 1983-03-18 | 649 | 650 | 645 | 649 | 609,000 | 1,966.67 |
| 1983-03-17 | 645 | 654 | 640 | 645 | 566,000 | 1,954.55 |
| 1983-03-16 | 640 | 645 | 630 | 640 | 219,000 | 1,939.39 |
| 1983-03-15 | 640 | 640 | 635 | 640 | 306,000 | 1,939.39 |
| 1983-03-14 | 630 | 634 | 629 | 630 | 380,000 | 1,909.09 |
| 1983-03-12 | 622 | 630 | 622 | 629 | 52,000 | 1,906.06 |
| 1983-03-11 | 630 | 630 | 622 | 622 | 191,000 | 1,884.85 |
| 1983-03-10 | 625 | 629 | 622 | 629 | 119,000 | 1,906.06 |
| 1983-03-09 | 640 | 640 | 620 | 622 | 325,000 | 1,884.85 |
| 1983-03-08 | 640 | 643 | 640 | 643 | 319,000 | 1,948.48 |
| 1983-03-07 | 640 | 645 | 640 | 640 | 226,000 | 1,939.39 |
| 1983-03-05 | 640 | 648 | 636 | 647 | 156,000 | 1,960.61 |
| 1983-03-04 | 639 | 645 | 635 | 640 | 866,000 | 1,939.39 |
| 1983-03-03 | 646 | 656 | 640 | 648 | 1,460,000 | 1,963.64 |
| 1983-03-02 | 638 | 648 | 635 | 648 | 567,000 | 1,963.64 |
| 1983-03-01 | 643 | 643 | 635 | 635 | 345,000 | 1,924.24 |
| 1983-02-28 | 632 | 644 | 625 | 644 | 252,000 | 1,951.52 |
| 1983-02-26 | 645 | 645 | 631 | 635 | 202,000 | 1,924.24 |
| 1983-02-25 | 635 | 645 | 633 | 645 | 1,106,000 | 1,954.55 |
| 1983-02-24 | 624 | 630 | 613 | 629 | 151,000 | 1,906.06 |
| 1983-02-23 | 610 | 617 | 600 | 614 | 353,000 | 1,860.61 |
| 1983-02-22 | 617 | 621 | 617 | 617 | 316,000 | 1,869.70 |
| 1983-02-21 | 630 | 630 | 621 | 624 | 221,000 | 1,890.91 |
| 1983-02-18 | 640 | 640 | 620 | 635 | 631,000 | 1,924.24 |
| 1983-02-17 | 645 | 645 | 635 | 636 | 1,323,000 | 1,927.27 |
| 1983-02-16 | 640 | 648 | 630 | 630 | 3,458,000 | 1,909.09 |
| 1983-02-15 | 650 | 650 | 627 | 627 | 1,789,000 | 1,900 |
| 1983-02-14 | 623 | 651 | 623 | 650 | 4,135,000 | 1,969.70 |
| 1983-02-12 | 619 | 628 | 619 | 620 | 963,000 | 1,878.79 |
| 1983-02-10 | 617 | 617 | 608 | 617 | 285,000 | 1,869.70 |
| 1983-02-09 | 620 | 620 | 608 | 608 | 528,000 | 1,842.42 |
| 1983-02-08 | 618 | 623 | 617 | 621 | 1,154,000 | 1,881.82 |
| 1983-02-07 | 615 | 619 | 615 | 615 | 103,000 | 1,863.64 |
| 1983-02-05 | 610 | 620 | 607 | 619 | 547,000 | 1,875.76 |
| 1983-02-04 | 605 | 610 | 605 | 610 | 169,000 | 1,848.48 |
| 1983-02-03 | 616 | 616 | 606 | 606 | 224,000 | 1,836.36 |
| 1983-02-02 | 615 | 619 | 612 | 616 | 303,000 | 1,866.67 |
| 1983-02-01 | 620 | 623 | 615 | 615 | 744,000 | 1,863.64 |
| 1983-01-31 | 625 | 626 | 618 | 620 | 831,000 | 1,878.79 |
| 1983-01-29 | 628 | 629 | 612 | 617 | 525,000 | 1,869.70 |
| 1983-01-28 | 614 | 630 | 608 | 626 | 2,110,000 | 1,896.97 |
| 1983-01-27 | 608 | 613 | 600 | 606 | 342,000 | 1,836.36 |
| 1983-01-26 | 600 | 610 | 600 | 605 | 379,000 | 1,833.33 |
| 1983-01-25 | 599 | 600 | 591 | 595 | 52,000 | 1,803.03 |
| 1983-01-24 | 601 | 605 | 601 | 605 | 71,000 | 1,833.33 |
| 1983-01-22 | 615 | 615 | 601 | 601 | 241,000 | 1,821.21 |
| 1983-01-21 | 617 | 620 | 609 | 610 | 668,000 | 1,848.48 |
| 1983-01-20 | 622 | 625 | 615 | 622 | 2,021,000 | 1,884.85 |
| 1983-01-19 | 616 | 626 | 615 | 622 | 3,525,000 | 1,884.85 |
| 1983-01-18 | 617 | 617 | 601 | 613 | 1,219,000 | 1,857.58 |
| 1983-01-17 | 613 | 620 | 610 | 615 | 1,614,000 | 1,863.64 |
| 1983-01-14 | 598 | 610 | 586 | 607 | 1,028,000 | 1,839.39 |
| 1983-01-13 | 585 | 595 | 583 | 595 | 313,000 | 1,803.03 |
| 1983-01-12 | 590 | 592 | 585 | 588 | 192,000 | 1,781.82 |
| 1983-01-11 | 599 | 599 | 585 | 594 | 165,000 | 1,800 |
| 1983-01-10 | 600 | 602 | 591 | 593 | 247,000 | 1,796.97 |
| 1983-01-08 | 605 | 605 | 600 | 603 | 515,000 | 1,827.27 |
| 1983-01-07 | 600 | 610 | 591 | 605 | 1,234,000 | 1,833.33 |
| 1983-01-06 | 580 | 590 | 578 | 580 | 239,000 | 1,757.58 |
| 1983-01-05 | 584 | 584 | 578 | 579 | 67,000 | 1,754.55 |
| 1983-01-04 | 586 | 587 | 580 | 584 | 53,000 | 1,769.70 |
分割・併合履歴 ： [2023-12-28]1株→3株 [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
