4044 セントラル硝子(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 | 334 | 340 | 330 | 330 | 758,000 | 1,571.43 |
| 1983-12-27 | 346 | 348 | 330 | 335 | 1,725,000 | 1,595.24 |
| 1983-12-26 | 348 | 354 | 342 | 344 | 4,381,000 | 1,638.10 |
| 1983-12-24 | 343 | 347 | 341 | 347 | 3,424,000 | 1,652.38 |
| 1983-12-23 | 331 | 346 | 328 | 342 | 8,027,000 | 1,628.57 |
| 1983-12-22 | 328 | 335 | 325 | 334 | 4,735,000 | 1,590.48 |
| 1983-12-21 | 333 | 338 | 322 | 322 | 7,692,000 | 1,533.33 |
| 1983-12-20 | 323 | 332 | 317 | 330 | 11,078,999 | 1,571.43 |
| 1983-12-19 | 308 | 324 | 302 | 321 | 6,560,000 | 1,528.57 |
| 1983-12-17 | 303 | 312 | 303 | 310 | 3,185,000 | 1,476.19 |
| 1983-12-16 | 289 | 303 | 289 | 300 | 952,000 | 1,428.57 |
| 1983-12-15 | 290 | 293 | 289 | 289 | 328,000 | 1,376.19 |
| 1983-12-14 | 289 | 293 | 289 | 289 | 181,000 | 1,376.19 |
| 1983-12-13 | 298 | 298 | 289 | 289 | 489,000 | 1,376.19 |
| 1983-12-12 | 296 | 299 | 293 | 298 | 231,000 | 1,419.05 |
| 1983-12-09 | 301 | 302 | 293 | 295 | 845,000 | 1,404.76 |
| 1983-12-08 | 290 | 299 | 287 | 297 | 538,000 | 1,414.29 |
| 1983-12-07 | 288 | 289 | 286 | 289 | 207,000 | 1,376.19 |
| 1983-12-06 | 287 | 290 | 286 | 286 | 270,000 | 1,361.90 |
| 1983-12-05 | 294 | 294 | 287 | 287 | 172,000 | 1,366.67 |
| 1983-12-03 | 292 | 292 | 289 | 289 | 71,000 | 1,376.19 |
| 1983-12-02 | 293 | 296 | 289 | 289 | 286,000 | 1,376.19 |
| 1983-12-01 | 291 | 295 | 288 | 288 | 271,000 | 1,371.43 |
| 1983-11-30 | 298 | 299 | 289 | 296 | 369,000 | 1,409.52 |
| 1983-11-29 | 295 | 299 | 288 | 288 | 287,000 | 1,371.43 |
| 1983-11-28 | 288 | 304 | 285 | 296 | 655,000 | 1,409.52 |
| 1983-11-26 | 285 | 289 | 285 | 285 | 248,000 | 1,357.14 |
| 1983-11-25 | 288 | 290 | 286 | 286 | 216,000 | 1,361.90 |
| 1983-11-24 | 300 | 300 | 290 | 290 | 340,000 | 1,380.95 |
| 1983-11-22 | 302 | 302 | 293 | 297 | 240,000 | 1,414.29 |
| 1983-11-21 | 304 | 304 | 295 | 298 | 330,000 | 1,419.05 |
| 1983-11-19 | 309 | 309 | 298 | 299 | 698,000 | 1,423.81 |
| 1983-11-18 | 299 | 308 | 296 | 308 | 1,031,000 | 1,466.67 |
| 1983-11-17 | 300 | 300 | 294 | 294 | 565,000 | 1,400 |
| 1983-11-16 | 305 | 308 | 297 | 297 | 884,000 | 1,414.29 |
| 1983-11-15 | 311 | 312 | 300 | 305 | 949,000 | 1,452.38 |
| 1983-11-14 | 310 | 316 | 308 | 310 | 4,751,000 | 1,476.19 |
| 1983-11-11 | 303 | 309 | 298 | 309 | 3,476,000 | 1,471.43 |
| 1983-11-10 | 305 | 305 | 290 | 293 | 1,643,000 | 1,395.24 |
| 1983-11-09 | 302 | 310 | 298 | 307 | 5,320,000 | 1,461.90 |
| 1983-11-08 | 291 | 303 | 288 | 303 | 2,661,000 | 1,442.86 |
| 1983-11-07 | 289 | 289 | 285 | 287 | 308,000 | 1,366.67 |
| 1983-11-05 | 288 | 293 | 287 | 291 | 615,000 | 1,385.71 |
| 1983-11-04 | 282 | 286 | 282 | 285 | 254,000 | 1,357.14 |
| 1983-11-02 | 281 | 283 | 279 | 283 | 296,000 | 1,347.62 |
| 1983-11-01 | 285 | 285 | 281 | 281 | 384,000 | 1,338.10 |
| 1983-10-31 | 279 | 287 | 278 | 285 | 221,000 | 1,357.14 |
| 1983-10-29 | 276 | 280 | 276 | 278 | 91,000 | 1,323.81 |
| 1983-10-28 | 289 | 289 | 278 | 280 | 470,000 | 1,333.33 |
| 1983-10-27 | 280 | 289 | 278 | 284 | 319,000 | 1,352.38 |
| 1983-10-26 | 280 | 280 | 277 | 278 | 126,000 | 1,323.81 |
| 1983-10-25 | 276 | 279 | 275 | 275 | 147,000 | 1,309.52 |
| 1983-10-24 | 278 | 278 | 274 | 274 | 194,000 | 1,304.76 |
| 1983-10-22 | 279 | 280 | 273 | 274 | 147,000 | 1,304.76 |
| 1983-10-21 | 280 | 282 | 275 | 278 | 216,000 | 1,323.81 |
| 1983-10-20 | 275 | 279 | 273 | 279 | 134,000 | 1,328.57 |
| 1983-10-19 | 275 | 275 | 273 | 273 | 212,000 | 1,300 |
| 1983-10-18 | 280 | 280 | 275 | 275 | 159,000 | 1,309.52 |
| 1983-10-17 | 273 | 280 | 272 | 276 | 184,000 | 1,314.29 |
| 1983-10-15 | 272 | 274 | 272 | 272 | 147,000 | 1,295.24 |
| 1983-10-14 | 276 | 278 | 272 | 272 | 431,000 | 1,295.24 |
| 1983-10-13 | 278 | 280 | 275 | 276 | 489,000 | 1,314.29 |
| 1983-10-12 | 276 | 280 | 276 | 278 | 93,000 | 1,323.81 |
| 1983-10-11 | 279 | 279 | 277 | 277 | 95,000 | 1,319.05 |
| 1983-10-07 | 283 | 285 | 279 | 284 | 186,000 | 1,352.38 |
| 1983-10-06 | 276 | 283 | 276 | 283 | 148,000 | 1,347.62 |
| 1983-10-05 | 278 | 278 | 275 | 275 | 279,000 | 1,309.52 |
| 1983-10-04 | 278 | 280 | 277 | 277 | 77,000 | 1,319.05 |
| 1983-10-03 | 281 | 282 | 278 | 278 | 290,000 | 1,323.81 |
| 1983-10-01 | 282 | 286 | 281 | 281 | 274,000 | 1,338.10 |
| 1983-09-30 | 288 | 288 | 283 | 284 | 213,000 | 1,352.38 |
| 1983-09-29 | 291 | 291 | 283 | 288 | 575,000 | 1,371.43 |
| 1983-09-28 | 282 | 291 | 282 | 290 | 1,966,000 | 1,380.95 |
| 1983-09-27 | 277 | 285 | 277 | 284 | 220,000 | 1,352.38 |
| 1983-09-26 | 278 | 286 | 278 | 285 | 154,000 | 1,357.14 |
| 1983-09-24 | 279 | 279 | 278 | 279 | 163,000 | 1,328.57 |
| 1983-09-22 | 277 | 288 | 274 | 274 | 569,000 | 1,304.76 |
| 1983-09-21 | 274 | 276 | 272 | 274 | 1,417,000 | 1,304.76 |
| 1983-09-20 | 277 | 277 | 272 | 273 | 2,854,000 | 1,300 |
| 1983-09-19 | 278 | 280 | 278 | 279 | 77,000 | 1,328.57 |
| 1983-09-17 | 281 | 282 | 278 | 278 | 120,000 | 1,323.81 |
| 1983-09-16 | 283 | 283 | 281 | 282 | 1,331,000 | 1,342.86 |
| 1983-09-14 | 284 | 290 | 283 | 283 | 554,000 | 1,347.62 |
| 1983-09-13 | 287 | 287 | 283 | 284 | 374,000 | 1,352.38 |
| 1983-09-12 | 285 | 290 | 283 | 290 | 210,000 | 1,380.95 |
| 1983-09-09 | 295 | 295 | 282 | 285 | 602,000 | 1,357.14 |
| 1983-09-08 | 279 | 290 | 279 | 290 | 730,000 | 1,380.95 |
| 1983-09-07 | 275 | 277 | 272 | 277 | 569,000 | 1,319.05 |
| 1983-09-06 | 278 | 280 | 274 | 274 | 742,000 | 1,304.76 |
| 1983-09-05 | 279 | 280 | 276 | 276 | 202,000 | 1,314.29 |
| 1983-09-03 | 277 | 280 | 277 | 277 | 258,000 | 1,319.05 |
| 1983-09-02 | 280 | 280 | 277 | 277 | 253,000 | 1,319.05 |
| 1983-09-01 | 280 | 282 | 279 | 279 | 472,000 | 1,328.57 |
| 1983-08-31 | 281 | 282 | 279 | 281 | 275,000 | 1,338.10 |
| 1983-08-30 | 284 | 284 | 280 | 281 | 312,000 | 1,338.10 |
| 1983-08-29 | 280 | 290 | 280 | 284 | 705,000 | 1,352.38 |
| 1983-08-27 | 276 | 280 | 276 | 279 | 212,000 | 1,328.57 |
| 1983-08-26 | 280 | 280 | 277 | 277 | 396,000 | 1,319.05 |
| 1983-08-25 | 280 | 281 | 278 | 279 | 337,000 | 1,328.57 |
| 1983-08-24 | 282 | 283 | 279 | 280 | 445,000 | 1,333.33 |
| 1983-08-23 | 282 | 283 | 280 | 280 | 570,000 | 1,333.33 |
| 1983-08-22 | 281 | 284 | 280 | 280 | 320,000 | 1,333.33 |
| 1983-08-20 | 284 | 284 | 280 | 280 | 708,000 | 1,333.33 |
| 1983-08-19 | 284 | 284 | 282 | 284 | 300,000 | 1,352.38 |
| 1983-08-18 | 282 | 284 | 281 | 282 | 263,000 | 1,342.86 |
| 1983-08-17 | 284 | 284 | 282 | 282 | 136,000 | 1,342.86 |
| 1983-08-16 | 282 | 285 | 281 | 281 | 182,000 | 1,338.10 |
| 1983-08-15 | 284 | 285 | 281 | 281 | 346,000 | 1,338.10 |
| 1983-08-12 | 286 | 289 | 282 | 282 | 359,000 | 1,342.86 |
| 1983-08-11 | 286 | 287 | 284 | 285 | 236,000 | 1,357.14 |
| 1983-08-10 | 294 | 294 | 286 | 286 | 419,000 | 1,361.90 |
| 1983-08-09 | 291 | 297 | 290 | 290 | 520,000 | 1,380.95 |
| 1983-08-08 | 294 | 295 | 290 | 294 | 284,000 | 1,400 |
| 1983-08-06 | 292 | 295 | 290 | 292 | 219,000 | 1,390.48 |
| 1983-08-05 | 302 | 302 | 295 | 295 | 359,000 | 1,404.76 |
| 1983-08-04 | 297 | 299 | 295 | 299 | 540,000 | 1,423.81 |
| 1983-08-03 | 306 | 309 | 295 | 295 | 637,000 | 1,404.76 |
| 1983-08-02 | 315 | 319 | 303 | 306 | 4,487,000 | 1,457.14 |
| 1983-08-01 | 307 | 316 | 305 | 315 | 8,053,000 | 1,500 |
| 1983-07-30 | 309 | 309 | 297 | 305 | 1,685,000 | 1,452.38 |
| 1983-07-29 | 305 | 310 | 300 | 307 | 5,822,000 | 1,461.90 |
| 1983-07-28 | 274 | 296 | 274 | 292 | 1,793,000 | 1,390.48 |
| 1983-07-27 | 276 | 279 | 272 | 275 | 1,094,000 | 1,309.52 |
| 1983-07-26 | 280 | 280 | 277 | 278 | 518,000 | 1,323.81 |
| 1983-07-25 | 279 | 280 | 276 | 276 | 511,000 | 1,314.29 |
| 1983-07-23 | 280 | 280 | 276 | 276 | 500,000 | 1,314.29 |
| 1983-07-22 | 282 | 283 | 280 | 281 | 502,000 | 1,338.10 |
| 1983-07-21 | 285 | 285 | 282 | 282 | 586,000 | 1,342.86 |
| 1983-07-20 | 283 | 285 | 282 | 285 | 374,000 | 1,357.14 |
| 1983-07-19 | 282 | 287 | 282 | 282 | 548,000 | 1,342.86 |
| 1983-07-18 | 281 | 284 | 281 | 282 | 306,000 | 1,342.86 |
| 1983-07-15 | 286 | 288 | 280 | 281 | 738,000 | 1,338.10 |
| 1983-07-14 | 287 | 288 | 283 | 285 | 792,000 | 1,357.14 |
| 1983-07-13 | 298 | 298 | 290 | 290 | 1,124,000 | 1,380.95 |
| 1983-07-12 | 295 | 298 | 293 | 298 | 1,124,000 | 1,419.05 |
| 1983-07-11 | 290 | 294 | 290 | 294 | 441,000 | 1,400 |
| 1983-07-09 | 290 | 290 | 287 | 290 | 592,000 | 1,380.95 |
| 1983-07-08 | 296 | 299 | 286 | 290 | 766,000 | 1,380.95 |
| 1983-07-07 | 303 | 305 | 296 | 299 | 1,148,000 | 1,423.81 |
| 1983-07-06 | 296 | 308 | 295 | 307 | 2,099,000 | 1,461.90 |
| 1983-07-05 | 298 | 300 | 295 | 297 | 1,086,000 | 1,414.29 |
| 1983-07-04 | 303 | 303 | 298 | 298 | 929,000 | 1,419.05 |
| 1983-07-02 | 299 | 305 | 298 | 298 | 1,214,000 | 1,419.05 |
| 1983-07-01 | 298 | 300 | 296 | 300 | 1,343,000 | 1,428.57 |
| 1983-06-30 | 300 | 304 | 295 | 295 | 1,077,000 | 1,404.76 |
| 1983-06-29 | 309 | 310 | 297 | 300 | 1,684,000 | 1,428.57 |
| 1983-06-28 | 306 | 316 | 305 | 305 | 4,567,000 | 1,452.38 |
| 1983-06-27 | 310 | 315 | 306 | 306 | 2,479,000 | 1,457.14 |
| 1983-06-25 | 316 | 318 | 307 | 309 | 6,365,000 | 1,471.43 |
| 1983-06-24 | 300 | 312 | 295 | 312 | 6,719,000 | 1,485.71 |
| 1983-06-23 | 296 | 301 | 291 | 291 | 994,000 | 1,385.71 |
| 1983-06-22 | 304 | 305 | 296 | 296 | 2,073,000 | 1,409.52 |
| 1983-06-21 | 300 | 304 | 295 | 304 | 3,180,000 | 1,447.62 |
| 1983-06-20 | 305 | 309 | 295 | 295 | 6,949,000 | 1,404.76 |
| 1983-06-17 | 296 | 304 | 294 | 300 | 11,095,999 | 1,428.57 |
| 1983-06-16 | 285 | 289 | 283 | 286 | 967,000 | 1,361.90 |
| 1983-06-15 | 290 | 293 | 282 | 282 | 1,710,000 | 1,342.86 |
| 1983-06-14 | 280 | 290 | 278 | 285 | 2,064,000 | 1,357.14 |
| 1983-06-13 | 288 | 288 | 280 | 284 | 846,000 | 1,352.38 |
| 1983-06-11 | 288 | 289 | 282 | 288 | 949,000 | 1,371.43 |
| 1983-06-10 | 292 | 298 | 287 | 287 | 6,539,000 | 1,366.67 |
| 1983-06-09 | 285 | 294 | 284 | 290 | 8,401,000 | 1,380.95 |
| 1983-06-08 | 282 | 289 | 280 | 283 | 4,391,000 | 1,347.62 |
| 1983-06-07 | 279 | 284 | 275 | 279 | 1,579,000 | 1,328.57 |
| 1983-06-06 | 270 | 275 | 267 | 274 | 778,000 | 1,304.76 |
| 1983-06-04 | 269 | 269 | 263 | 266 | 782,000 | 1,266.67 |
| 1983-06-03 | 265 | 269 | 263 | 265 | 537,000 | 1,261.90 |
| 1983-06-02 | 260 | 265 | 260 | 261 | 524,000 | 1,242.86 |
| 1983-06-01 | 268 | 270 | 260 | 260 | 558,000 | 1,238.10 |
| 1983-05-31 | 271 | 273 | 267 | 267 | 629,000 | 1,271.43 |
| 1983-05-30 | 279 | 280 | 271 | 271 | 593,000 | 1,290.48 |
| 1983-05-28 | 281 | 284 | 277 | 280 | 874,000 | 1,333.33 |
| 1983-05-27 | 283 | 284 | 276 | 280 | 820,000 | 1,333.33 |
| 1983-05-26 | 283 | 287 | 281 | 285 | 1,986,000 | 1,357.14 |
| 1983-05-25 | 283 | 289 | 281 | 281 | 4,614,000 | 1,338.10 |
| 1983-05-24 | 277 | 280 | 273 | 279 | 1,411,000 | 1,328.57 |
| 1983-05-23 | 274 | 278 | 270 | 272 | 958,000 | 1,295.24 |
| 1983-05-20 | 276 | 279 | 271 | 271 | 1,201,000 | 1,290.48 |
| 1983-05-19 | 277 | 280 | 275 | 275 | 1,567,000 | 1,309.52 |
| 1983-05-18 | 286 | 288 | 275 | 275 | 3,928,000 | 1,309.52 |
| 1983-05-17 | 280 | 287 | 277 | 283 | 6,528,000 | 1,347.62 |
| 1983-05-16 | 278 | 281 | 274 | 281 | 5,528,000 | 1,338.10 |
| 1983-05-14 | 273 | 277 | 269 | 276 | 3,115,000 | 1,314.29 |
| 1983-05-13 | 259 | 272 | 257 | 272 | 4,122,000 | 1,295.24 |
| 1983-05-12 | 258 | 259 | 252 | 257 | 978,000 | 1,223.81 |
| 1983-05-11 | 252 | 258 | 251 | 258 | 305,000 | 1,228.57 |
| 1983-05-10 | 256 | 259 | 251 | 251 | 787,000 | 1,195.24 |
| 1983-05-09 | 259 | 263 | 256 | 256 | 325,000 | 1,219.05 |
| 1983-05-07 | 261 | 261 | 259 | 260 | 153,000 | 1,238.10 |
| 1983-05-06 | 264 | 267 | 259 | 260 | 647,000 | 1,238.10 |
| 1983-05-04 | 259 | 264 | 258 | 263 | 448,000 | 1,252.38 |
| 1983-05-02 | 258 | 260 | 256 | 258 | 196,000 | 1,228.57 |
| 1983-04-30 | 260 | 263 | 255 | 263 | 336,000 | 1,252.38 |
| 1983-04-28 | 257 | 263 | 255 | 260 | 512,000 | 1,238.10 |
| 1983-04-27 | 258 | 259 | 255 | 257 | 438,000 | 1,223.81 |
| 1983-04-26 | 254 | 260 | 253 | 258 | 459,000 | 1,228.57 |
| 1983-04-25 | 253 | 254 | 251 | 254 | 371,000 | 1,209.52 |
| 1983-04-23 | 253 | 253 | 250 | 252 | 522,000 | 1,200 |
| 1983-04-22 | 254 | 256 | 251 | 253 | 500,000 | 1,204.76 |
| 1983-04-21 | 254 | 256 | 252 | 252 | 275,000 | 1,200 |
| 1983-04-20 | 256 | 258 | 254 | 254 | 358,000 | 1,209.52 |
| 1983-04-19 | 260 | 265 | 256 | 258 | 324,000 | 1,228.57 |
| 1983-04-18 | 268 | 269 | 263 | 263 | 556,000 | 1,252.38 |
| 1983-04-15 | 260 | 269 | 259 | 268 | 1,947,000 | 1,276.19 |
| 1983-04-14 | 254 | 259 | 254 | 259 | 324,000 | 1,233.33 |
| 1983-04-13 | 256 | 260 | 251 | 251 | 690,000 | 1,195.24 |
| 1983-04-12 | 254 | 255 | 252 | 252 | 198,000 | 1,200 |
| 1983-04-11 | 255 | 256 | 253 | 253 | 278,000 | 1,204.76 |
| 1983-04-09 | 254 | 258 | 253 | 256 | 230,000 | 1,219.05 |
| 1983-04-08 | 255 | 258 | 251 | 251 | 442,000 | 1,195.24 |
| 1983-04-07 | 258 | 259 | 254 | 254 | 378,000 | 1,209.52 |
| 1983-04-06 | 258 | 260 | 255 | 260 | 258,000 | 1,238.10 |
| 1983-04-05 | 263 | 265 | 255 | 258 | 1,122,000 | 1,228.57 |
| 1983-04-04 | 262 | 264 | 259 | 261 | 1,030,000 | 1,242.86 |
| 1983-04-02 | 256 | 265 | 256 | 264 | 841,000 | 1,257.14 |
| 1983-04-01 | 261 | 263 | 256 | 256 | 865,000 | 1,219.05 |
| 1983-03-31 | 256 | 262 | 256 | 262 | 635,000 | 1,247.62 |
| 1983-03-30 | 266 | 266 | 258 | 260 | 671,000 | 1,238.10 |
| 1983-03-29 | 270 | 271 | 262 | 267 | 1,579,000 | 1,271.43 |
| 1983-03-28 | 263 | 272 | 262 | 272 | 2,751,000 | 1,295.24 |
| 1983-03-26 | 256 | 260 | 255 | 260 | 556,000 | 1,238.10 |
| 1983-03-25 | 263 | 264 | 255 | 255 | 677,000 | 1,214.29 |
| 1983-03-24 | 255 | 260 | 252 | 259 | 629,000 | 1,233.33 |
| 1983-03-23 | 252 | 259 | 251 | 255 | 752,000 | 1,214.29 |
| 1983-03-22 | 245 | 255 | 245 | 250 | 543,000 | 1,190.48 |
| 1983-03-18 | 250 | 250 | 245 | 247 | 391,000 | 1,176.19 |
| 1983-03-17 | 243 | 250 | 242 | 250 | 389,000 | 1,190.48 |
| 1983-03-16 | 245 | 248 | 242 | 242 | 577,000 | 1,152.38 |
| 1983-03-15 | 246 | 249 | 245 | 249 | 291,000 | 1,185.71 |
| 1983-03-14 | 253 | 254 | 247 | 247 | 257,000 | 1,176.19 |
| 1983-03-12 | 256 | 256 | 251 | 254 | 344,000 | 1,209.52 |
| 1983-03-11 | 250 | 257 | 250 | 255 | 1,401,000 | 1,214.29 |
| 1983-03-10 | 246 | 250 | 245 | 245 | 419,000 | 1,166.67 |
| 1983-03-09 | 248 | 252 | 245 | 249 | 405,000 | 1,185.71 |
| 1983-03-08 | 249 | 250 | 244 | 250 | 382,000 | 1,190.48 |
| 1983-03-07 | 244 | 248 | 242 | 242 | 467,000 | 1,152.38 |
| 1983-03-05 | 246 | 250 | 243 | 244 | 326,000 | 1,161.90 |
| 1983-03-04 | 248 | 250 | 238 | 250 | 765,000 | 1,190.48 |
| 1983-03-03 | 247 | 254 | 246 | 249 | 824,000 | 1,185.71 |
| 1983-03-02 | 256 | 256 | 248 | 248 | 727,000 | 1,180.95 |
| 1983-03-01 | 245 | 257 | 240 | 257 | 1,104,000 | 1,223.81 |
| 1983-02-28 | 239 | 246 | 238 | 245 | 488,000 | 1,166.67 |
| 1983-02-26 | 243 | 247 | 240 | 240 | 422,000 | 1,142.86 |
| 1983-02-25 | 253 | 260 | 242 | 242 | 1,199,000 | 1,152.38 |
| 1983-02-24 | 247 | 250 | 243 | 250 | 642,000 | 1,190.48 |
| 1983-02-23 | 241 | 243 | 236 | 243 | 979,000 | 1,157.14 |
| 1983-02-22 | 250 | 250 | 243 | 243 | 690,000 | 1,157.14 |
| 1983-02-21 | 248 | 250 | 248 | 250 | 568,000 | 1,190.48 |
| 1983-02-18 | 253 | 255 | 248 | 248 | 983,000 | 1,180.95 |
| 1983-02-17 | 256 | 260 | 253 | 253 | 1,165,000 | 1,204.76 |
| 1983-02-16 | 260 | 265 | 255 | 256 | 1,158,000 | 1,219.05 |
| 1983-02-15 | 265 | 269 | 260 | 262 | 858,000 | 1,247.62 |
| 1983-02-14 | 278 | 280 | 262 | 269 | 1,710,000 | 1,280.95 |
| 1983-02-12 | 271 | 275 | 269 | 275 | 1,541,000 | 1,309.52 |
| 1983-02-10 | 254 | 271 | 253 | 265 | 2,158,000 | 1,261.90 |
| 1983-02-09 | 267 | 267 | 255 | 255 | 1,661,000 | 1,214.29 |
| 1983-02-08 | 258 | 269 | 258 | 262 | 1,964,000 | 1,247.62 |
| 1983-02-07 | 265 | 267 | 257 | 258 | 967,000 | 1,228.57 |
| 1983-02-05 | 271 | 272 | 264 | 264 | 700,000 | 1,257.14 |
| 1983-02-04 | 264 | 275 | 262 | 271 | 3,191,000 | 1,290.48 |
| 1983-02-03 | 272 | 274 | 260 | 260 | 2,890,000 | 1,238.10 |
| 1983-02-02 | 272 | 275 | 268 | 275 | 2,091,000 | 1,309.52 |
| 1983-02-01 | 284 | 285 | 276 | 277 | 2,289,000 | 1,319.05 |
| 1983-01-31 | 294 | 295 | 278 | 285 | 3,704,000 | 1,357.14 |
| 1983-01-29 | 286 | 297 | 283 | 294 | 11,131,999 | 1,400 |
| 1983-01-28 | 283 | 292 | 280 | 285 | 14,388,999 | 1,357.14 |
| 1983-01-27 | 270 | 285 | 266 | 279 | 11,878,999 | 1,328.57 |
| 1983-01-26 | 265 | 274 | 263 | 265 | 4,128,000 | 1,261.90 |
| 1983-01-25 | 272 | 276 | 262 | 262 | 4,940,000 | 1,247.62 |
| 1983-01-24 | 271 | 275 | 265 | 270 | 4,019,000 | 1,285.71 |
| 1983-01-22 | 272 | 277 | 266 | 272 | 6,171,000 | 1,295.24 |
| 1983-01-21 | 265 | 272 | 264 | 270 | 3,816,000 | 1,285.71 |
| 1983-01-20 | 269 | 273 | 260 | 260 | 4,217,000 | 1,238.10 |
| 1983-01-19 | 262 | 271 | 257 | 269 | 7,238,000 | 1,280.95 |
| 1983-01-18 | 255 | 258 | 245 | 256 | 2,514,000 | 1,219.05 |
| 1983-01-17 | 265 | 267 | 257 | 257 | 2,652,000 | 1,223.81 |
| 1983-01-14 | 268 | 270 | 260 | 260 | 8,709,000 | 1,238.10 |
| 1983-01-13 | 253 | 267 | 249 | 265 | 20,669,999 | 1,261.90 |
| 1983-01-12 | 230 | 243 | 230 | 241 | 2,975,000 | 1,147.62 |
| 1983-01-11 | 234 | 236 | 228 | 230 | 4,122,000 | 1,095.24 |
| 1983-01-10 | 240 | 248 | 232 | 233 | 3,409,000 | 1,109.52 |
| 1983-01-08 | 246 | 246 | 239 | 240 | 3,254,000 | 1,142.86 |
| 1983-01-07 | 245 | 252 | 243 | 243 | 20,134,999 | 1,157.14 |
| 1983-01-06 | 237 | 239 | 228 | 239 | 6,062,000 | 1,138.10 |
| 1983-01-05 | 231 | 240 | 230 | 235 | 11,350,999 | 1,119.05 |
| 1983-01-04 | 227 | 231 | 224 | 230 | 6,467,000 | 1,095.24 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
