4041 日本曹達(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 | 612 | 612 | 576 | 580 | 886,000 | 1,407.77 |
| 1983-12-27 | 595 | 619 | 595 | 608 | 1,710,000 | 1,475.73 |
| 1983-12-26 | 596 | 605 | 570 | 575 | 806,000 | 1,395.63 |
| 1983-12-24 | 624 | 630 | 613 | 613 | 516,000 | 1,487.86 |
| 1983-12-23 | 621 | 634 | 620 | 634 | 478,000 | 1,538.83 |
| 1983-12-22 | 639 | 640 | 620 | 620 | 598,000 | 1,504.85 |
| 1983-12-21 | 621 | 637 | 620 | 637 | 651,000 | 1,546.12 |
| 1983-12-20 | 619 | 624 | 611 | 620 | 383,000 | 1,504.85 |
| 1983-12-19 | 601 | 618 | 601 | 610 | 376,000 | 1,480.58 |
| 1983-12-17 | 620 | 620 | 610 | 620 | 322,000 | 1,504.85 |
| 1983-12-16 | 603 | 620 | 602 | 611 | 663,000 | 1,483.01 |
| 1983-12-15 | 647 | 647 | 600 | 613 | 913,000 | 1,487.86 |
| 1983-12-14 | 636 | 653 | 636 | 637 | 3,104,999 | 1,546.12 |
| 1983-12-13 | 626 | 641 | 620 | 641 | 2,733,999 | 1,555.83 |
| 1983-12-12 | 607 | 618 | 604 | 616 | 1,529,000 | 1,495.15 |
| 1983-12-09 | 592 | 608 | 586 | 600 | 1,583,000 | 1,456.31 |
| 1983-12-08 | 579 | 589 | 576 | 582 | 521,000 | 1,412.62 |
| 1983-12-07 | 561 | 570 | 561 | 565 | 306,000 | 1,371.36 |
| 1983-12-06 | 561 | 570 | 561 | 563 | 227,000 | 1,366.50 |
| 1983-12-05 | 575 | 580 | 560 | 570 | 184,000 | 1,383.50 |
| 1983-12-03 | 560 | 575 | 560 | 570 | 175,000 | 1,383.50 |
| 1983-12-02 | 558 | 570 | 555 | 570 | 302,000 | 1,383.50 |
| 1983-12-01 | 557 | 561 | 557 | 560 | 278,000 | 1,359.22 |
| 1983-11-30 | 570 | 570 | 560 | 560 | 185,000 | 1,359.22 |
| 1983-11-29 | 567 | 575 | 564 | 574 | 221,000 | 1,393.20 |
| 1983-11-28 | 580 | 587 | 570 | 577 | 643,000 | 1,400.49 |
| 1983-11-26 | 594 | 600 | 583 | 595 | 314,000 | 1,444.17 |
| 1983-11-25 | 594 | 595 | 586 | 594 | 528,000 | 1,441.75 |
| 1983-11-24 | 592 | 605 | 582 | 598 | 815,000 | 1,451.46 |
| 1983-11-22 | 560 | 585 | 560 | 585 | 604,000 | 1,419.90 |
| 1983-11-21 | 565 | 565 | 552 | 561 | 285,000 | 1,361.65 |
| 1983-11-19 | 557 | 565 | 556 | 559 | 103,000 | 1,356.80 |
| 1983-11-18 | 559 | 565 | 557 | 564 | 194,000 | 1,368.93 |
| 1983-11-17 | 570 | 570 | 556 | 557 | 266,000 | 1,351.94 |
| 1983-11-16 | 579 | 579 | 570 | 570 | 356,000 | 1,383.50 |
| 1983-11-15 | 579 | 588 | 573 | 588 | 219,000 | 1,427.18 |
| 1983-11-14 | 576 | 590 | 573 | 573 | 221,000 | 1,390.78 |
| 1983-11-11 | 572 | 579 | 572 | 579 | 263,000 | 1,405.34 |
| 1983-11-10 | 584 | 590 | 570 | 573 | 342,000 | 1,390.78 |
| 1983-11-09 | 580 | 600 | 580 | 594 | 450,000 | 1,441.75 |
| 1983-11-08 | 580 | 589 | 571 | 584 | 237,000 | 1,417.48 |
| 1983-11-07 | 560 | 560 | 555 | 559 | 159,000 | 1,356.80 |
| 1983-11-05 | 551 | 560 | 546 | 555 | 345,000 | 1,347.09 |
| 1983-11-04 | 565 | 570 | 558 | 558 | 449,000 | 1,354.37 |
| 1983-11-02 | 566 | 576 | 566 | 570 | 571,000 | 1,383.50 |
| 1983-11-01 | 595 | 595 | 571 | 579 | 556,000 | 1,405.34 |
| 1983-10-31 | 590 | 590 | 575 | 575 | 123,000 | 1,395.63 |
| 1983-10-29 | 575 | 595 | 575 | 595 | 210,000 | 1,444.17 |
| 1983-10-28 | 575 | 584 | 570 | 579 | 1,029,000 | 1,405.34 |
| 1983-10-27 | 595 | 596 | 580 | 595 | 293,000 | 1,444.17 |
| 1983-10-26 | 601 | 610 | 592 | 595 | 184,000 | 1,444.17 |
| 1983-10-25 | 629 | 630 | 610 | 610 | 305,000 | 1,480.58 |
| 1983-10-24 | 610 | 632 | 610 | 631 | 355,000 | 1,531.55 |
| 1983-10-22 | 611 | 619 | 610 | 619 | 267,000 | 1,502.43 |
| 1983-10-21 | 610 | 623 | 585 | 613 | 531,000 | 1,487.86 |
| 1983-10-20 | 640 | 640 | 615 | 618 | 293,000 | 1,500 |
| 1983-10-19 | 642 | 646 | 630 | 640 | 453,000 | 1,553.40 |
| 1983-10-18 | 668 | 680 | 646 | 652 | 3,412,999 | 1,582.52 |
| 1983-10-17 | 647 | 660 | 643 | 651 | 1,910,000 | 1,580.10 |
| 1983-10-15 | 645 | 649 | 627 | 627 | 409,000 | 1,521.84 |
| 1983-10-14 | 630 | 654 | 629 | 650 | 2,362,999 | 1,577.67 |
| 1983-10-13 | 634 | 643 | 631 | 631 | 3,918,999 | 1,531.55 |
| 1983-10-12 | 630 | 645 | 630 | 639 | 4,169,999 | 1,550.97 |
| 1983-10-11 | 630 | 635 | 625 | 630 | 313,000 | 1,529.13 |
| 1983-10-07 | 638 | 638 | 615 | 629 | 412,000 | 1,526.70 |
| 1983-10-06 | 620 | 640 | 610 | 636 | 671,000 | 1,543.69 |
| 1983-10-05 | 595 | 625 | 591 | 611 | 786,000 | 1,483.01 |
| 1983-10-04 | 585 | 590 | 572 | 590 | 266,000 | 1,432.04 |
| 1983-10-03 | 578 | 595 | 570 | 580 | 222,000 | 1,407.77 |
| 1983-10-01 | 566 | 585 | 562 | 585 | 373,000 | 1,419.90 |
| 1983-09-30 | 600 | 610 | 556 | 570 | 1,119,000 | 1,383.50 |
| 1983-09-29 | 628 | 631 | 615 | 615 | 360,000 | 1,492.72 |
| 1983-09-28 | 631 | 639 | 629 | 637 | 400,000 | 1,546.12 |
| 1983-09-27 | 653 | 653 | 636 | 640 | 2,221,000 | 1,553.40 |
| 1983-09-26 | 654 | 654 | 635 | 653 | 419,000 | 1,584.95 |
| 1983-09-24 | 637 | 650 | 628 | 650 | 282,000 | 1,577.67 |
| 1983-09-22 | 644 | 652 | 633 | 640 | 727,000 | 1,553.40 |
| 1983-09-21 | 650 | 653 | 630 | 640 | 511,000 | 1,553.40 |
| 1983-09-20 | 646 | 664 | 641 | 653 | 1,037,000 | 1,584.95 |
| 1983-09-19 | 632 | 647 | 632 | 640 | 318,000 | 1,553.40 |
| 1983-09-17 | 630 | 643 | 615 | 642 | 324,000 | 1,558.25 |
| 1983-09-16 | 640 | 645 | 630 | 640 | 4,758,999 | 1,553.40 |
| 1983-09-14 | 622 | 634 | 617 | 629 | 106,000 | 1,526.70 |
| 1983-09-13 | 628 | 640 | 606 | 632 | 429,000 | 1,533.98 |
| 1983-09-12 | 636 | 636 | 623 | 628 | 298,000 | 1,524.27 |
| 1983-09-09 | 642 | 649 | 631 | 632 | 348,000 | 1,533.98 |
| 1983-09-08 | 652 | 655 | 641 | 641 | 229,000 | 1,555.83 |
| 1983-09-07 | 665 | 669 | 652 | 668 | 361,000 | 1,621.36 |
| 1983-09-06 | 665 | 674 | 655 | 655 | 491,000 | 1,589.81 |
| 1983-09-05 | 689 | 689 | 661 | 679 | 232,000 | 1,648.06 |
| 1983-09-03 | 685 | 685 | 665 | 679 | 256,000 | 1,648.06 |
| 1983-09-02 | 665 | 680 | 640 | 680 | 581,000 | 1,650.49 |
| 1983-09-01 | 692 | 692 | 665 | 675 | 493,000 | 1,638.35 |
| 1983-08-31 | 695 | 695 | 680 | 692 | 1,196,000 | 1,679.61 |
| 1983-08-30 | 696 | 704 | 683 | 693 | 376,000 | 1,682.04 |
| 1983-08-29 | 707 | 721 | 690 | 705 | 1,728,000 | 1,711.17 |
| 1983-08-27 | 700 | 710 | 698 | 702 | 4,539,999 | 1,703.88 |
| 1983-08-26 | 690 | 700 | 685 | 698 | 438,000 | 1,694.17 |
| 1983-08-25 | 674 | 694 | 670 | 694 | 459,000 | 1,684.47 |
| 1983-08-24 | 693 | 694 | 669 | 694 | 592,000 | 1,684.47 |
| 1983-08-23 | 695 | 704 | 682 | 695 | 587,000 | 1,686.89 |
| 1983-08-22 | 690 | 710 | 690 | 700 | 1,185,000 | 1,699.03 |
| 1983-08-20 | 700 | 704 | 689 | 698 | 1,118,000 | 1,694.17 |
| 1983-08-19 | 670 | 689 | 660 | 689 | 950,000 | 1,672.33 |
| 1983-08-18 | 675 | 675 | 653 | 673 | 313,000 | 1,633.50 |
| 1983-08-17 | 650 | 675 | 643 | 675 | 743,000 | 1,638.35 |
| 1983-08-16 | 665 | 683 | 647 | 660 | 604,000 | 1,601.94 |
| 1983-08-15 | 649 | 665 | 639 | 664 | 513,000 | 1,611.65 |
| 1983-08-12 | 670 | 675 | 634 | 665 | 1,115,000 | 1,614.08 |
| 1983-08-11 | 676 | 683 | 670 | 675 | 1,141,000 | 1,638.35 |
| 1983-08-10 | 734 | 734 | 672 | 689 | 2,803,999 | 1,672.33 |
| 1983-08-09 | 728 | 755 | 727 | 742 | 7,238,998 | 1,800.97 |
| 1983-08-08 | 699 | 738 | 699 | 730 | 5,302,999 | 1,771.84 |
| 1983-08-06 | 682 | 697 | 681 | 695 | 897,000 | 1,686.89 |
| 1983-08-05 | 689 | 700 | 680 | 683 | 1,019,000 | 1,657.77 |
| 1983-08-04 | 678 | 695 | 665 | 690 | 1,214,000 | 1,674.76 |
| 1983-08-03 | 690 | 690 | 662 | 688 | 1,137,000 | 1,669.90 |
| 1983-08-02 | 705 | 708 | 671 | 690 | 1,944,000 | 1,674.76 |
| 1983-08-01 | 700 | 709 | 685 | 708 | 2,415,999 | 1,718.45 |
| 1983-07-30 | 660 | 687 | 655 | 680 | 1,837,000 | 1,650.49 |
| 1983-07-29 | 684 | 695 | 651 | 662 | 2,160,000 | 1,606.80 |
| 1983-07-28 | 723 | 730 | 681 | 684 | 3,625,999 | 1,660.19 |
| 1983-07-27 | 698 | 724 | 690 | 723 | 6,836,998 | 1,754.85 |
| 1983-07-26 | 702 | 713 | 700 | 703 | 8,827,998 | 1,706.31 |
| 1983-07-25 | 687 | 697 | 675 | 693 | 3,543,999 | 1,682.04 |
| 1983-07-23 | 674 | 698 | 667 | 685 | 6,058,999 | 1,662.62 |
| 1983-07-22 | 692 | 692 | 655 | 664 | 5,528,999 | 1,611.65 |
| 1983-07-21 | 680 | 694 | 665 | 683 | 8,995,998 | 1,657.77 |
| 1983-07-20 | 630 | 690 | 626 | 685 | 14,822,997 | 1,662.62 |
| 1983-07-19 | 630 | 636 | 614 | 630 | 3,442,999 | 1,529.13 |
| 1983-07-18 | 619 | 643 | 617 | 629 | 6,967,998 | 1,526.70 |
| 1983-07-15 | 619 | 638 | 615 | 629 | 10,450,998 | 1,526.70 |
| 1983-07-14 | 577 | 629 | 575 | 624 | 11,831,997 | 1,514.56 |
| 1983-07-13 | 590 | 604 | 580 | 580 | 4,643,999 | 1,407.77 |
| 1983-07-12 | 615 | 620 | 591 | 599 | 11,111,998 | 1,453.88 |
| 1983-07-11 | 589 | 610 | 583 | 610 | 12,972,997 | 1,480.58 |
| 1983-07-09 | 560 | 590 | 555 | 582 | 7,959,998 | 1,412.62 |
| 1983-07-08 | 550 | 564 | 550 | 560 | 8,944,998 | 1,359.22 |
| 1983-07-07 | 547 | 550 | 537 | 545 | 6,048,999 | 1,322.82 |
| 1983-07-06 | 521 | 551 | 520 | 545 | 7,815,998 | 1,322.82 |
| 1983-07-05 | 532 | 542 | 516 | 525 | 8,674,998 | 1,274.27 |
| 1983-07-04 | 519 | 534 | 514 | 532 | 5,869,999 | 1,291.26 |
| 1983-07-02 | 526 | 529 | 515 | 518 | 6,281,999 | 1,257.28 |
| 1983-07-01 | 510 | 524 | 503 | 524 | 12,705,997 | 1,271.84 |
| 1983-06-30 | 493 | 514 | 491 | 492 | 9,055,998 | 1,194.17 |
| 1983-06-29 | 498 | 505 | 490 | 490 | 6,101,999 | 1,189.32 |
| 1983-06-28 | 485 | 506 | 478 | 497 | 16,932,996 | 1,206.31 |
| 1983-06-27 | 461 | 484 | 461 | 477 | 3,688,999 | 1,157.77 |
| 1983-06-25 | 483 | 483 | 464 | 465 | 4,316,999 | 1,128.64 |
| 1983-06-24 | 476 | 482 | 468 | 478 | 8,919,998 | 1,160.19 |
| 1983-06-23 | 449 | 473 | 449 | 473 | 13,828,997 | 1,148.06 |
| 1983-06-22 | 454 | 458 | 442 | 444 | 5,237,999 | 1,077.67 |
| 1983-06-21 | 442 | 451 | 433 | 449 | 3,698,999 | 1,089.81 |
| 1983-06-20 | 448 | 452 | 435 | 435 | 3,470,999 | 1,055.83 |
| 1983-06-17 | 443 | 454 | 435 | 438 | 7,863,998 | 1,063.11 |
| 1983-06-16 | 425 | 443 | 424 | 440 | 9,628,998 | 1,067.96 |
| 1983-06-15 | 420 | 427 | 415 | 420 | 4,142,999 | 1,019.42 |
| 1983-06-14 | 413 | 424 | 410 | 415 | 4,640,999 | 1,007.28 |
| 1983-06-13 | 408 | 412 | 405 | 410 | 1,708,000 | 995.15 |
| 1983-06-11 | 410 | 412 | 405 | 405 | 2,368,999 | 983.01 |
| 1983-06-10 | 395 | 413 | 394 | 407 | 3,634,999 | 987.86 |
| 1983-06-09 | 408 | 409 | 386 | 386 | 2,596,999 | 936.89 |
| 1983-06-08 | 390 | 413 | 385 | 408 | 7,388,998 | 990.29 |
| 1983-06-07 | 382 | 390 | 380 | 390 | 433,000 | 946.60 |
| 1983-06-06 | 380 | 385 | 380 | 384 | 125,000 | 932.04 |
| 1983-06-04 | 375 | 384 | 375 | 384 | 169,000 | 932.04 |
| 1983-06-03 | 379 | 379 | 375 | 375 | 138,000 | 910.19 |
| 1983-06-02 | 379 | 380 | 375 | 377 | 151,000 | 915.05 |
| 1983-06-01 | 378 | 380 | 376 | 380 | 169,000 | 922.33 |
| 1983-05-31 | 381 | 381 | 373 | 376 | 283,000 | 912.62 |
| 1983-05-30 | 385 | 385 | 375 | 384 | 205,000 | 932.04 |
| 1983-05-28 | 380 | 393 | 380 | 381 | 278,000 | 924.76 |
| 1983-05-27 | 393 | 393 | 382 | 384 | 362,000 | 932.04 |
| 1983-05-26 | 388 | 398 | 381 | 398 | 2,659,999 | 966.02 |
| 1983-05-25 | 375 | 375 | 370 | 370 | 197,000 | 898.06 |
| 1983-05-24 | 373 | 379 | 370 | 372 | 82,000 | 902.91 |
| 1983-05-23 | 373 | 374 | 372 | 372 | 66,000 | 902.91 |
| 1983-05-20 | 375 | 380 | 374 | 378 | 173,000 | 917.48 |
| 1983-05-19 | 379 | 379 | 373 | 375 | 110,000 | 910.19 |
| 1983-05-18 | 373 | 378 | 373 | 378 | 75,000 | 917.48 |
| 1983-05-17 | 372 | 373 | 372 | 373 | 68,000 | 905.34 |
| 1983-05-16 | 372 | 378 | 372 | 377 | 86,000 | 915.05 |
| 1983-05-14 | 375 | 378 | 372 | 372 | 35,000 | 902.91 |
| 1983-05-13 | 376 | 380 | 372 | 372 | 142,000 | 902.91 |
| 1983-05-12 | 371 | 384 | 371 | 380 | 170,000 | 922.33 |
| 1983-05-11 | 368 | 375 | 366 | 368 | 160,000 | 893.20 |
| 1983-05-10 | 368 | 370 | 366 | 369 | 172,000 | 895.63 |
| 1983-05-09 | 365 | 372 | 365 | 367 | 155,000 | 890.78 |
| 1983-05-07 | 380 | 380 | 375 | 375 | 88,000 | 910.19 |
| 1983-05-06 | 381 | 385 | 372 | 375 | 255,000 | 910.19 |
| 1983-05-04 | 365 | 366 | 362 | 366 | 237,000 | 888.35 |
| 1983-05-02 | 369 | 369 | 366 | 367 | 184,000 | 890.78 |
| 1983-04-30 | 370 | 373 | 368 | 370 | 72,000 | 898.06 |
| 1983-04-28 | 368 | 373 | 368 | 370 | 126,000 | 898.06 |
| 1983-04-27 | 371 | 375 | 368 | 368 | 232,000 | 893.20 |
| 1983-04-26 | 372 | 375 | 369 | 370 | 253,000 | 898.06 |
| 1983-04-25 | 368 | 374 | 368 | 373 | 128,000 | 905.34 |
| 1983-04-23 | 367 | 372 | 367 | 368 | 183,000 | 893.20 |
| 1983-04-22 | 367 | 370 | 367 | 367 | 162,000 | 890.78 |
| 1983-04-21 | 370 | 372 | 368 | 370 | 231,000 | 898.06 |
| 1983-04-20 | 371 | 375 | 368 | 371 | 475,000 | 900.49 |
| 1983-04-19 | 375 | 376 | 371 | 373 | 360,000 | 905.34 |
| 1983-04-18 | 374 | 383 | 374 | 376 | 81,000 | 912.62 |
| 1983-04-15 | 374 | 380 | 374 | 378 | 203,000 | 917.48 |
| 1983-04-14 | 380 | 385 | 376 | 376 | 184,000 | 912.62 |
| 1983-04-13 | 385 | 390 | 378 | 385 | 232,000 | 934.47 |
| 1983-04-12 | 395 | 396 | 387 | 395 | 714,000 | 958.74 |
| 1983-04-11 | 392 | 399 | 385 | 392 | 1,200,000 | 951.46 |
| 1983-04-09 | 383 | 383 | 376 | 382 | 141,000 | 927.18 |
| 1983-04-08 | 378 | 383 | 373 | 382 | 212,000 | 927.18 |
| 1983-04-07 | 386 | 388 | 371 | 371 | 444,000 | 900.49 |
| 1983-04-06 | 383 | 388 | 380 | 384 | 306,000 | 932.04 |
| 1983-04-05 | 376 | 387 | 376 | 387 | 87,000 | 939.32 |
| 1983-04-04 | 371 | 377 | 370 | 375 | 379,000 | 910.19 |
| 1983-04-02 | 381 | 381 | 373 | 373 | 204,000 | 905.34 |
| 1983-04-01 | 393 | 393 | 375 | 376 | 433,000 | 912.62 |
| 1983-03-31 | 387 | 392 | 385 | 392 | 412,000 | 951.46 |
| 1983-03-30 | 392 | 400 | 381 | 382 | 1,250,000 | 927.18 |
| 1983-03-29 | 375 | 396 | 373 | 390 | 672,000 | 946.60 |
| 1983-03-28 | 368 | 380 | 368 | 370 | 296,000 | 898.06 |
| 1983-03-26 | 370 | 375 | 369 | 370 | 144,000 | 898.06 |
| 1983-03-25 | 370 | 375 | 369 | 370 | 219,000 | 898.06 |
| 1983-03-24 | 375 | 378 | 368 | 373 | 369,000 | 905.34 |
| 1983-03-23 | 366 | 370 | 366 | 370 | 255,000 | 898.06 |
| 1983-03-22 | 379 | 379 | 366 | 366 | 203,000 | 888.35 |
| 1983-03-18 | 366 | 369 | 366 | 369 | 156,000 | 895.63 |
| 1983-03-17 | 369 | 370 | 365 | 365 | 372,000 | 885.92 |
| 1983-03-16 | 368 | 375 | 368 | 368 | 223,000 | 893.20 |
| 1983-03-15 | 367 | 370 | 366 | 367 | 335,000 | 890.78 |
| 1983-03-14 | 376 | 376 | 365 | 365 | 559,000 | 885.92 |
| 1983-03-12 | 380 | 381 | 377 | 377 | 169,000 | 915.05 |
| 1983-03-11 | 387 | 394 | 377 | 377 | 457,000 | 915.05 |
| 1983-03-10 | 382 | 390 | 378 | 388 | 428,000 | 941.75 |
| 1983-03-09 | 376 | 386 | 376 | 383 | 276,000 | 929.61 |
| 1983-03-08 | 376 | 380 | 374 | 376 | 214,000 | 912.62 |
| 1983-03-07 | 378 | 385 | 376 | 376 | 240,000 | 912.62 |
| 1983-03-05 | 389 | 389 | 377 | 377 | 293,000 | 915.05 |
| 1983-03-04 | 377 | 390 | 374 | 384 | 494,000 | 932.04 |
| 1983-03-03 | 388 | 388 | 376 | 377 | 265,000 | 915.05 |
| 1983-03-02 | 393 | 400 | 385 | 393 | 1,039,000 | 953.88 |
| 1983-03-01 | 383 | 383 | 375 | 375 | 374,000 | 910.19 |
| 1983-02-28 | 373 | 388 | 373 | 388 | 254,000 | 941.75 |
| 1983-02-26 | 385 | 385 | 375 | 375 | 292,000 | 910.19 |
| 1983-02-25 | 394 | 394 | 383 | 385 | 534,000 | 934.47 |
| 1983-02-24 | 382 | 394 | 378 | 378 | 509,000 | 917.48 |
| 1983-02-23 | 375 | 384 | 370 | 384 | 688,000 | 932.04 |
| 1983-02-22 | 395 | 397 | 376 | 386 | 620,000 | 936.89 |
| 1983-02-21 | 401 | 404 | 391 | 396 | 464,000 | 961.17 |
| 1983-02-18 | 401 | 408 | 391 | 398 | 1,215,000 | 966.02 |
| 1983-02-17 | 421 | 421 | 405 | 405 | 1,493,000 | 983.01 |
| 1983-02-16 | 430 | 438 | 416 | 426 | 2,596,999 | 1,033.98 |
| 1983-02-15 | 430 | 450 | 422 | 435 | 14,903,997 | 1,055.83 |
| 1983-02-14 | 415 | 434 | 406 | 430 | 8,754,998 | 1,043.69 |
| 1983-02-12 | 420 | 423 | 405 | 407 | 2,922,999 | 987.86 |
| 1983-02-10 | 406 | 440 | 405 | 415 | 14,015,997 | 1,007.28 |
| 1983-02-09 | 371 | 375 | 362 | 362 | 2,213,000 | 878.64 |
| 1983-02-08 | 334 | 344 | 333 | 344 | 317,000 | 834.95 |
| 1983-02-07 | 338 | 340 | 335 | 335 | 233,000 | 813.11 |
| 1983-02-05 | 342 | 345 | 338 | 338 | 208,000 | 820.39 |
| 1983-02-04 | 339 | 345 | 337 | 345 | 498,000 | 837.38 |
| 1983-02-03 | 341 | 345 | 335 | 339 | 754,000 | 822.82 |
| 1983-02-02 | 352 | 354 | 341 | 341 | 546,000 | 827.67 |
| 1983-02-01 | 356 | 359 | 351 | 352 | 451,000 | 854.37 |
| 1983-01-31 | 363 | 370 | 358 | 359 | 266,000 | 871.36 |
| 1983-01-29 | 362 | 375 | 356 | 361 | 474,000 | 876.21 |
| 1983-01-28 | 352 | 360 | 352 | 357 | 809,000 | 866.51 |
| 1983-01-27 | 364 | 370 | 357 | 357 | 715,000 | 866.51 |
| 1983-01-26 | 359 | 368 | 358 | 367 | 640,000 | 890.78 |
| 1983-01-25 | 352 | 360 | 351 | 356 | 937,000 | 864.08 |
| 1983-01-24 | 363 | 365 | 361 | 362 | 601,000 | 878.64 |
| 1983-01-22 | 370 | 374 | 362 | 365 | 978,000 | 885.92 |
| 1983-01-21 | 370 | 383 | 370 | 371 | 523,000 | 900.49 |
| 1983-01-20 | 374 | 375 | 370 | 370 | 491,000 | 898.06 |
| 1983-01-19 | 370 | 375 | 368 | 375 | 586,000 | 910.19 |
| 1983-01-18 | 375 | 375 | 364 | 369 | 883,000 | 895.63 |
| 1983-01-17 | 389 | 391 | 375 | 375 | 460,000 | 910.19 |
| 1983-01-14 | 394 | 395 | 384 | 384 | 1,490,000 | 932.04 |
| 1983-01-13 | 399 | 400 | 389 | 389 | 2,097,000 | 944.18 |
| 1983-01-12 | 395 | 406 | 383 | 384 | 7,454,998 | 932.04 |
| 1983-01-11 | 380 | 399 | 375 | 399 | 4,530,999 | 968.45 |
| 1983-01-10 | 370 | 375 | 366 | 370 | 703,000 | 898.06 |
| 1983-01-08 | 361 | 370 | 360 | 365 | 747,000 | 885.92 |
| 1983-01-07 | 370 | 375 | 362 | 365 | 1,584,000 | 885.92 |
| 1983-01-06 | 380 | 390 | 370 | 370 | 1,854,000 | 898.06 |
| 1983-01-05 | 375 | 380 | 373 | 379 | 786,000 | 919.90 |
| 1983-01-04 | 389 | 389 | 373 | 380 | 559,000 | 922.33 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
