4045 東亞合成(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 | 340 | 343 | 335 | 339 | 236,000 | 447.05 |
| 1983-12-27 | 339 | 345 | 337 | 340 | 431,000 | 448.36 |
| 1983-12-26 | 343 | 351 | 343 | 348 | 2,983,001 | 458.91 |
| 1983-12-24 | 338 | 346 | 338 | 346 | 1,603,001 | 456.28 |
| 1983-12-23 | 340 | 350 | 333 | 338 | 3,785,002 | 445.73 |
| 1983-12-22 | 345 | 345 | 330 | 330 | 1,403,001 | 435.18 |
| 1983-12-21 | 342 | 348 | 341 | 345 | 6,146,003 | 454.96 |
| 1983-12-20 | 329 | 339 | 329 | 332 | 4,455,002 | 437.82 |
| 1983-12-19 | 310 | 329 | 310 | 325 | 1,123,001 | 428.58 |
| 1983-12-17 | 329 | 333 | 325 | 325 | 1,447,001 | 428.58 |
| 1983-12-16 | 320 | 334 | 318 | 334 | 3,468,002 | 440.45 |
| 1983-12-15 | 313 | 319 | 313 | 319 | 453,000 | 420.67 |
| 1983-12-14 | 315 | 317 | 310 | 311 | 426,000 | 410.12 |
| 1983-12-13 | 315 | 319 | 313 | 315 | 669,000 | 415.40 |
| 1983-12-12 | 322 | 324 | 315 | 317 | 2,503,001 | 418.03 |
| 1983-12-09 | 305 | 314 | 299 | 314 | 2,316,001 | 414.08 |
| 1983-12-08 | 287 | 303 | 287 | 303 | 690,000 | 399.57 |
| 1983-12-07 | 290 | 290 | 287 | 289 | 105,000 | 381.11 |
| 1983-12-06 | 286 | 293 | 285 | 287 | 174,000 | 378.47 |
| 1983-12-05 | 292 | 295 | 282 | 282 | 568,000 | 371.88 |
| 1983-12-03 | 298 | 299 | 293 | 293 | 249,000 | 386.38 |
| 1983-12-02 | 292 | 298 | 291 | 298 | 656,000 | 392.98 |
| 1983-12-01 | 293 | 294 | 291 | 291 | 389,000 | 383.75 |
| 1983-11-30 | 297 | 297 | 291 | 293 | 107,000 | 386.38 |
| 1983-11-29 | 292 | 294 | 291 | 291 | 95,000 | 383.75 |
| 1983-11-28 | 297 | 299 | 292 | 294 | 164,000 | 387.70 |
| 1983-11-26 | 296 | 296 | 294 | 294 | 117,000 | 387.70 |
| 1983-11-25 | 300 | 304 | 296 | 296 | 203,000 | 390.34 |
| 1983-11-24 | 301 | 301 | 298 | 298 | 139,000 | 392.98 |
| 1983-11-22 | 304 | 305 | 301 | 301 | 294,000 | 396.93 |
| 1983-11-21 | 304 | 304 | 301 | 304 | 127,000 | 400.89 |
| 1983-11-19 | 298 | 304 | 298 | 300 | 51,000 | 395.62 |
| 1983-11-18 | 297 | 302 | 297 | 298 | 244,000 | 392.98 |
| 1983-11-17 | 305 | 305 | 302 | 304 | 205,000 | 400.89 |
| 1983-11-16 | 309 | 309 | 301 | 301 | 275,000 | 396.93 |
| 1983-11-15 | 315 | 315 | 306 | 306 | 1,357,001 | 403.53 |
| 1983-11-14 | 300 | 313 | 300 | 309 | 1,672,001 | 407.48 |
| 1983-11-11 | 295 | 299 | 295 | 296 | 235,000 | 390.34 |
| 1983-11-10 | 303 | 303 | 291 | 291 | 140,000 | 383.75 |
| 1983-11-09 | 305 | 305 | 298 | 303 | 343,000 | 399.57 |
| 1983-11-08 | 299 | 304 | 299 | 299 | 482,000 | 394.30 |
| 1983-11-07 | 300 | 300 | 295 | 298 | 110,000 | 392.98 |
| 1983-11-05 | 303 | 303 | 298 | 301 | 345,000 | 396.93 |
| 1983-11-04 | 303 | 309 | 301 | 302 | 589,000 | 398.25 |
| 1983-11-02 | 298 | 303 | 296 | 302 | 363,000 | 398.25 |
| 1983-11-01 | 296 | 300 | 292 | 296 | 276,000 | 390.34 |
| 1983-10-31 | 291 | 296 | 291 | 294 | 161,000 | 387.70 |
| 1983-10-29 | 291 | 292 | 290 | 290 | 85,000 | 382.43 |
| 1983-10-28 | 290 | 293 | 289 | 290 | 289,000 | 382.43 |
| 1983-10-27 | 290 | 292 | 288 | 288 | 157,000 | 379.79 |
| 1983-10-26 | 288 | 288 | 287 | 287 | 153,000 | 378.47 |
| 1983-10-25 | 286 | 288 | 286 | 286 | 282,000 | 377.15 |
| 1983-10-24 | 290 | 290 | 285 | 285 | 125,000 | 375.84 |
| 1983-10-22 | 288 | 293 | 288 | 293 | 67,000 | 386.38 |
| 1983-10-21 | 291 | 295 | 288 | 295 | 154,000 | 389.02 |
| 1983-10-20 | 291 | 296 | 291 | 291 | 120,000 | 383.75 |
| 1983-10-19 | 290 | 290 | 286 | 286 | 157,000 | 377.15 |
| 1983-10-18 | 292 | 293 | 286 | 286 | 341,000 | 377.15 |
| 1983-10-17 | 289 | 295 | 289 | 292 | 126,000 | 385.07 |
| 1983-10-15 | 286 | 290 | 286 | 287 | 101,000 | 378.47 |
| 1983-10-14 | 296 | 296 | 283 | 284 | 372,000 | 374.52 |
| 1983-10-13 | 300 | 302 | 294 | 294 | 402,000 | 387.70 |
| 1983-10-12 | 299 | 303 | 297 | 302 | 422,000 | 398.25 |
| 1983-10-11 | 305 | 305 | 298 | 300 | 463,000 | 395.62 |
| 1983-10-07 | 298 | 304 | 297 | 304 | 1,091,001 | 400.89 |
| 1983-10-06 | 298 | 300 | 297 | 297 | 287,000 | 391.66 |
| 1983-10-05 | 298 | 300 | 297 | 297 | 472,000 | 391.66 |
| 1983-10-04 | 302 | 303 | 297 | 297 | 493,000 | 391.66 |
| 1983-10-03 | 303 | 303 | 296 | 296 | 285,000 | 390.34 |
| 1983-10-01 | 300 | 304 | 295 | 300 | 666,000 | 395.62 |
| 1983-09-30 | 289 | 296 | 287 | 295 | 353,000 | 389.02 |
| 1983-09-29 | 295 | 295 | 287 | 288 | 371,000 | 379.79 |
| 1983-09-28 | 287 | 295 | 282 | 295 | 435,000 | 389.02 |
| 1983-09-27 | 285 | 289 | 280 | 282 | 591,000 | 371.88 |
| 1983-09-26 | 294 | 294 | 288 | 289 | 290,000 | 381.11 |
| 1983-09-24 | 292 | 294 | 290 | 290 | 275,000 | 382.43 |
| 1983-09-22 | 295 | 295 | 291 | 293 | 276,000 | 386.38 |
| 1983-09-21 | 290 | 294 | 288 | 293 | 700,000 | 386.38 |
| 1983-09-20 | 293 | 293 | 288 | 290 | 291,000 | 382.43 |
| 1983-09-19 | 293 | 295 | 288 | 291 | 262,000 | 383.75 |
| 1983-09-17 | 298 | 298 | 293 | 293 | 274,000 | 386.38 |
| 1983-09-16 | 299 | 299 | 292 | 293 | 489,000 | 386.38 |
| 1983-09-14 | 308 | 308 | 300 | 300 | 813,000 | 395.62 |
| 1983-09-13 | 313 | 320 | 305 | 310 | 1,374,001 | 408.80 |
| 1983-09-12 | 325 | 327 | 311 | 311 | 3,674,002 | 410.12 |
| 1983-09-09 | 318 | 338 | 307 | 314 | 10,913,005 | 414.08 |
| 1983-09-08 | 274 | 319 | 274 | 318 | 9,682,005 | 419.35 |
| 1983-09-07 | 275 | 277 | 272 | 273 | 481,000 | 360.01 |
| 1983-09-06 | 278 | 279 | 275 | 275 | 440,000 | 362.65 |
| 1983-09-05 | 281 | 282 | 277 | 277 | 403,000 | 365.29 |
| 1983-09-03 | 278 | 280 | 276 | 278 | 917,000 | 366.60 |
| 1983-09-02 | 287 | 287 | 276 | 276 | 1,646,001 | 363.97 |
| 1983-09-01 | 287 | 289 | 283 | 285 | 1,293,001 | 375.84 |
| 1983-08-31 | 295 | 296 | 283 | 283 | 2,939,001 | 373.20 |
| 1983-08-30 | 287 | 296 | 285 | 292 | 7,172,003 | 385.07 |
| 1983-08-29 | 284 | 290 | 278 | 283 | 4,083,002 | 373.20 |
| 1983-08-27 | 284 | 286 | 279 | 282 | 3,674,002 | 371.88 |
| 1983-08-26 | 270 | 285 | 269 | 280 | 5,041,002 | 369.24 |
| 1983-08-25 | 269 | 272 | 265 | 268 | 1,070,001 | 353.42 |
| 1983-08-24 | 265 | 269 | 262 | 269 | 659,000 | 354.74 |
| 1983-08-23 | 272 | 272 | 265 | 265 | 895,000 | 349.46 |
| 1983-08-22 | 270 | 277 | 269 | 272 | 2,637,001 | 358.69 |
| 1983-08-20 | 262 | 270 | 262 | 269 | 2,246,001 | 354.74 |
| 1983-08-19 | 257 | 265 | 256 | 257 | 784,000 | 338.91 |
| 1983-08-18 | 256 | 258 | 253 | 255 | 206,000 | 336.27 |
| 1983-08-17 | 262 | 263 | 255 | 255 | 430,000 | 336.27 |
| 1983-08-16 | 255 | 262 | 255 | 262 | 248,000 | 345.50 |
| 1983-08-15 | 255 | 258 | 254 | 254 | 161,000 | 334.95 |
| 1983-08-12 | 256 | 260 | 252 | 253 | 292,000 | 333.64 |
| 1983-08-11 | 261 | 265 | 256 | 256 | 258,000 | 337.59 |
| 1983-08-10 | 266 | 266 | 260 | 260 | 560,000 | 342.87 |
| 1983-08-09 | 256 | 270 | 252 | 258 | 1,305,001 | 340.23 |
| 1983-08-08 | 253 | 259 | 251 | 251 | 102,000 | 331 |
| 1983-08-06 | 254 | 254 | 252 | 254 | 207,000 | 334.95 |
| 1983-08-05 | 260 | 262 | 254 | 254 | 285,000 | 334.95 |
| 1983-08-04 | 257 | 259 | 251 | 257 | 302,000 | 338.91 |
| 1983-08-03 | 260 | 260 | 249 | 252 | 336,000 | 332.32 |
| 1983-08-02 | 266 | 270 | 260 | 260 | 1,721,001 | 342.87 |
| 1983-08-01 | 262 | 265 | 260 | 265 | 1,415,001 | 349.46 |
| 1983-07-30 | 254 | 260 | 252 | 257 | 413,000 | 338.91 |
| 1983-07-29 | 265 | 265 | 257 | 257 | 857,000 | 338.91 |
| 1983-07-28 | 260 | 269 | 256 | 261 | 2,669,001 | 344.19 |
| 1983-07-27 | 245 | 257 | 245 | 256 | 612,000 | 337.59 |
| 1983-07-26 | 245 | 250 | 244 | 245 | 305,000 | 323.09 |
| 1983-07-25 | 254 | 255 | 245 | 245 | 286,000 | 323.09 |
| 1983-07-23 | 252 | 255 | 250 | 254 | 364,000 | 334.95 |
| 1983-07-22 | 261 | 261 | 255 | 257 | 1,741,001 | 338.91 |
| 1983-07-21 | 242 | 245 | 240 | 242 | 119,000 | 319.13 |
| 1983-07-20 | 240 | 245 | 239 | 240 | 79,000 | 316.49 |
| 1983-07-19 | 240 | 242 | 238 | 242 | 158,000 | 319.13 |
| 1983-07-18 | 241 | 241 | 240 | 240 | 96,000 | 316.49 |
| 1983-07-15 | 244 | 244 | 242 | 243 | 129,000 | 320.45 |
| 1983-07-14 | 240 | 245 | 240 | 242 | 223,000 | 319.13 |
| 1983-07-13 | 251 | 253 | 245 | 245 | 231,000 | 323.09 |
| 1983-07-12 | 253 | 255 | 251 | 251 | 267,000 | 331 |
| 1983-07-11 | 255 | 257 | 253 | 253 | 279,000 | 333.64 |
| 1983-07-09 | 256 | 258 | 253 | 253 | 273,000 | 333.64 |
| 1983-07-08 | 255 | 259 | 253 | 256 | 398,000 | 337.59 |
| 1983-07-07 | 261 | 262 | 252 | 252 | 648,000 | 332.32 |
| 1983-07-06 | 257 | 262 | 255 | 260 | 2,235,001 | 342.87 |
| 1983-07-05 | 253 | 260 | 252 | 254 | 2,170,001 | 334.95 |
| 1983-07-04 | 254 | 254 | 251 | 251 | 455,000 | 331 |
| 1983-07-02 | 252 | 254 | 251 | 251 | 553,000 | 331 |
| 1983-07-01 | 250 | 252 | 247 | 250 | 410,000 | 329.68 |
| 1983-06-30 | 253 | 253 | 247 | 250 | 441,000 | 329.68 |
| 1983-06-29 | 253 | 256 | 249 | 250 | 1,532,001 | 329.68 |
| 1983-06-28 | 240 | 253 | 240 | 252 | 1,364,001 | 332.32 |
| 1983-06-27 | 244 | 244 | 240 | 240 | 123,000 | 316.49 |
| 1983-06-25 | 236 | 240 | 236 | 240 | 200,000 | 316.49 |
| 1983-06-24 | 235 | 239 | 233 | 234 | 121,000 | 308.58 |
| 1983-06-23 | 238 | 238 | 230 | 235 | 86,000 | 309.90 |
| 1983-06-22 | 240 | 241 | 229 | 235 | 149,000 | 309.90 |
| 1983-06-21 | 244 | 244 | 235 | 239 | 273,000 | 315.17 |
| 1983-06-20 | 243 | 248 | 241 | 244 | 350,000 | 321.77 |
| 1983-06-17 | 249 | 249 | 238 | 238 | 449,000 | 313.86 |
| 1983-06-16 | 238 | 245 | 238 | 245 | 175,000 | 323.09 |
| 1983-06-15 | 244 | 249 | 238 | 240 | 860,000 | 316.49 |
| 1983-06-14 | 238 | 244 | 234 | 241 | 659,000 | 317.81 |
| 1983-06-13 | 232 | 238 | 232 | 234 | 241,000 | 308.58 |
| 1983-06-11 | 230 | 233 | 230 | 233 | 97,000 | 307.26 |
| 1983-06-10 | 226 | 230 | 225 | 230 | 79,000 | 303.31 |
| 1983-06-09 | 226 | 230 | 225 | 227 | 97,000 | 299.35 |
| 1983-06-08 | 226 | 227 | 226 | 227 | 76,000 | 299.35 |
| 1983-06-07 | 225 | 228 | 225 | 226 | 87,000 | 298.03 |
| 1983-06-06 | 226 | 227 | 225 | 226 | 152,000 | 298.03 |
| 1983-06-04 | 228 | 229 | 226 | 226 | 97,000 | 298.03 |
| 1983-06-03 | 228 | 230 | 227 | 230 | 120,000 | 303.31 |
| 1983-06-02 | 227 | 230 | 226 | 230 | 169,000 | 303.31 |
| 1983-06-01 | 228 | 230 | 227 | 227 | 236,000 | 299.35 |
| 1983-05-31 | 235 | 238 | 228 | 228 | 146,000 | 300.67 |
| 1983-05-30 | 230 | 235 | 230 | 235 | 112,000 | 309.90 |
| 1983-05-28 | 229 | 231 | 228 | 230 | 179,000 | 303.31 |
| 1983-05-27 | 230 | 235 | 228 | 229 | 173,000 | 301.99 |
| 1983-05-26 | 230 | 231 | 228 | 228 | 267,000 | 300.67 |
| 1983-05-25 | 238 | 238 | 231 | 231 | 205,000 | 304.62 |
| 1983-05-24 | 228 | 233 | 228 | 233 | 100,000 | 307.26 |
| 1983-05-23 | 229 | 229 | 228 | 228 | 156,000 | 300.67 |
| 1983-05-20 | 228 | 230 | 227 | 229 | 355,000 | 301.99 |
| 1983-05-19 | 235 | 235 | 229 | 230 | 326,000 | 303.31 |
| 1983-05-18 | 239 | 239 | 232 | 232 | 264,000 | 305.94 |
| 1983-05-17 | 236 | 239 | 236 | 239 | 281,000 | 315.17 |
| 1983-05-16 | 237 | 243 | 236 | 241 | 114,000 | 317.81 |
| 1983-05-14 | 243 | 243 | 238 | 239 | 219,000 | 315.17 |
| 1983-05-13 | 248 | 251 | 238 | 238 | 1,590,001 | 313.86 |
| 1983-05-12 | 237 | 245 | 235 | 243 | 829,000 | 320.45 |
| 1983-05-11 | 229 | 237 | 227 | 232 | 222,000 | 305.94 |
| 1983-05-10 | 230 | 233 | 228 | 229 | 246,000 | 301.99 |
| 1983-05-09 | 232 | 234 | 231 | 231 | 85,000 | 304.62 |
| 1983-05-07 | 231 | 233 | 231 | 231 | 131,000 | 304.62 |
| 1983-05-06 | 233 | 235 | 231 | 235 | 114,000 | 309.90 |
| 1983-05-04 | 234 | 238 | 233 | 233 | 125,000 | 307.26 |
| 1983-05-02 | 232 | 238 | 232 | 233 | 140,000 | 307.26 |
| 1983-04-30 | 235 | 240 | 234 | 240 | 96,000 | 316.49 |
| 1983-04-28 | 239 | 243 | 236 | 237 | 154,000 | 312.54 |
| 1983-04-27 | 241 | 245 | 239 | 244 | 170,000 | 321.77 |
| 1983-04-26 | 237 | 242 | 237 | 240 | 214,000 | 316.49 |
| 1983-04-25 | 230 | 234 | 229 | 232 | 239,000 | 305.94 |
| 1983-04-23 | 229 | 230 | 228 | 228 | 228,000 | 300.67 |
| 1983-04-22 | 229 | 231 | 229 | 229 | 351,000 | 301.99 |
| 1983-04-21 | 235 | 236 | 230 | 230 | 462,000 | 303.31 |
| 1983-04-20 | 237 | 237 | 235 | 235 | 124,000 | 309.90 |
| 1983-04-19 | 238 | 240 | 236 | 236 | 134,000 | 311.22 |
| 1983-04-18 | 239 | 240 | 237 | 237 | 331,000 | 312.54 |
| 1983-04-15 | 237 | 241 | 237 | 238 | 359,000 | 313.86 |
| 1983-04-14 | 240 | 241 | 237 | 237 | 269,000 | 312.54 |
| 1983-04-13 | 238 | 240 | 237 | 239 | 354,000 | 315.17 |
| 1983-04-12 | 241 | 242 | 237 | 238 | 178,000 | 313.86 |
| 1983-04-11 | 237 | 242 | 237 | 242 | 207,000 | 319.13 |
| 1983-04-09 | 238 | 239 | 237 | 237 | 165,000 | 312.54 |
| 1983-04-08 | 238 | 240 | 236 | 240 | 309,000 | 316.49 |
| 1983-04-07 | 241 | 244 | 236 | 236 | 441,000 | 311.22 |
| 1983-04-06 | 240 | 242 | 236 | 240 | 419,000 | 316.49 |
| 1983-04-05 | 242 | 243 | 240 | 240 | 349,000 | 316.49 |
| 1983-04-04 | 244 | 245 | 241 | 241 | 443,000 | 317.81 |
| 1983-04-02 | 241 | 244 | 241 | 244 | 268,000 | 321.77 |
| 1983-04-01 | 244 | 245 | 241 | 243 | 652,000 | 320.45 |
| 1983-03-31 | 243 | 246 | 242 | 246 | 430,000 | 324.41 |
| 1983-03-30 | 253 | 255 | 243 | 248 | 622,000 | 327.04 |
| 1983-03-29 | 245 | 257 | 245 | 253 | 858,000 | 333.64 |
| 1983-03-28 | 243 | 248 | 242 | 245 | 434,000 | 323.09 |
| 1983-03-26 | 242 | 245 | 241 | 241 | 338,000 | 317.81 |
| 1983-03-25 | 245 | 246 | 242 | 242 | 302,000 | 319.13 |
| 1983-03-24 | 244 | 247 | 241 | 243 | 636,000 | 320.45 |
| 1983-03-23 | 241 | 244 | 241 | 242 | 578,000 | 319.13 |
| 1983-03-22 | 246 | 247 | 242 | 242 | 491,000 | 319.13 |
| 1983-03-18 | 251 | 254 | 245 | 249 | 586,000 | 328.36 |
| 1983-03-17 | 244 | 255 | 243 | 250 | 697,000 | 329.68 |
| 1983-03-16 | 252 | 252 | 242 | 245 | 1,604,001 | 323.09 |
| 1983-03-15 | 253 | 258 | 250 | 250 | 1,149,001 | 329.68 |
| 1983-03-14 | 259 | 264 | 251 | 255 | 1,185,001 | 336.27 |
| 1983-03-12 | 271 | 272 | 260 | 262 | 2,212,001 | 345.50 |
| 1983-03-11 | 264 | 271 | 262 | 270 | 8,051,004 | 356.05 |
| 1983-03-10 | 250 | 262 | 250 | 259 | 2,375,001 | 341.55 |
| 1983-03-09 | 247 | 250 | 245 | 247 | 686,000 | 325.72 |
| 1983-03-08 | 246 | 252 | 245 | 246 | 1,106,001 | 324.41 |
| 1983-03-07 | 251 | 256 | 245 | 245 | 1,324,001 | 323.09 |
| 1983-03-05 | 251 | 257 | 250 | 255 | 1,683,001 | 336.27 |
| 1983-03-04 | 258 | 263 | 245 | 252 | 3,286,002 | 332.32 |
| 1983-03-03 | 270 | 279 | 261 | 263 | 7,501,004 | 346.82 |
| 1983-03-02 | 262 | 275 | 258 | 270 | 13,045,006 | 356.05 |
| 1983-03-01 | 259 | 264 | 248 | 257 | 6,462,003 | 338.91 |
| 1983-02-28 | 244 | 260 | 243 | 259 | 3,535,002 | 341.55 |
| 1983-02-26 | 252 | 252 | 237 | 244 | 1,501,001 | 321.77 |
| 1983-02-25 | 258 | 263 | 248 | 250 | 11,256,005 | 329.68 |
| 1983-02-24 | 234 | 254 | 234 | 253 | 5,657,003 | 333.64 |
| 1983-02-23 | 240 | 240 | 230 | 233 | 833,000 | 307.26 |
| 1983-02-22 | 240 | 244 | 234 | 239 | 1,550,001 | 315.17 |
| 1983-02-21 | 229 | 245 | 226 | 239 | 2,221,001 | 315.17 |
| 1983-02-18 | 225 | 226 | 221 | 226 | 434,000 | 298.03 |
| 1983-02-17 | 229 | 229 | 218 | 220 | 492,000 | 290.12 |
| 1983-02-16 | 228 | 230 | 225 | 228 | 470,000 | 300.67 |
| 1983-02-15 | 228 | 234 | 218 | 218 | 699,000 | 287.48 |
| 1983-02-14 | 237 | 240 | 229 | 231 | 1,013,000 | 304.62 |
| 1983-02-12 | 231 | 234 | 225 | 232 | 1,242,001 | 305.94 |
| 1983-02-10 | 216 | 218 | 211 | 216 | 1,082,001 | 284.84 |
| 1983-02-09 | 229 | 229 | 219 | 219 | 640,000 | 288.80 |
| 1983-02-08 | 226 | 229 | 223 | 229 | 649,000 | 301.99 |
| 1983-02-07 | 227 | 230 | 225 | 225 | 587,000 | 296.71 |
| 1983-02-05 | 230 | 234 | 227 | 227 | 540,000 | 299.35 |
| 1983-02-04 | 228 | 234 | 224 | 226 | 1,578,001 | 298.03 |
| 1983-02-03 | 243 | 244 | 229 | 233 | 1,709,001 | 307.26 |
| 1983-02-02 | 249 | 255 | 241 | 243 | 4,336,002 | 320.45 |
| 1983-02-01 | 240 | 255 | 237 | 254 | 9,737,005 | 334.95 |
| 1983-01-31 | 249 | 249 | 226 | 237 | 4,703,002 | 312.54 |
| 1983-01-29 | 228 | 251 | 227 | 249 | 7,036,003 | 328.36 |
| 1983-01-28 | 227 | 235 | 225 | 226 | 8,727,004 | 298.03 |
| 1983-01-27 | 205 | 223 | 204 | 223 | 9,115,004 | 294.07 |
| 1983-01-26 | 201 | 210 | 198 | 202 | 5,413,003 | 266.38 |
| 1983-01-25 | 200 | 206 | 195 | 196 | 7,296,003 | 258.47 |
| 1983-01-24 | 185 | 202 | 185 | 201 | 3,105,001 | 265.06 |
| 1983-01-22 | 183 | 185 | 182 | 184 | 53,000 | 242.64 |
| 1983-01-21 | 186 | 186 | 182 | 182 | 109,000 | 240.01 |
| 1983-01-20 | 187 | 187 | 181 | 183 | 135,000 | 241.33 |
| 1983-01-19 | 191 | 191 | 185 | 185 | 111,000 | 243.96 |
| 1983-01-18 | 189 | 189 | 184 | 188 | 183,000 | 247.92 |
| 1983-01-17 | 187 | 189 | 186 | 187 | 114,000 | 246.60 |
| 1983-01-14 | 194 | 194 | 186 | 186 | 700,000 | 245.28 |
| 1983-01-13 | 185 | 194 | 184 | 194 | 956,000 | 255.83 |
| 1983-01-12 | 188 | 189 | 183 | 183 | 223,000 | 241.33 |
| 1983-01-11 | 190 | 190 | 188 | 188 | 492,000 | 247.92 |
| 1983-01-10 | 190 | 192 | 185 | 190 | 439,000 | 250.56 |
| 1983-01-08 | 185 | 190 | 185 | 190 | 568,000 | 250.56 |
| 1983-01-07 | 185 | 186 | 183 | 185 | 250,000 | 243.96 |
| 1983-01-06 | 181 | 186 | 181 | 185 | 233,000 | 243.96 |
| 1983-01-05 | 179 | 182 | 177 | 181 | 84,000 | 238.69 |
| 1983-01-04 | 174 | 179 | 174 | 179 | 22,000 | 236.05 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1994-12-27]1株→1.05株 [1991-12-25]1株→1.1株 [1990-12-25]1株→1.06株 [1989-12-26]1株→1.06株 [1988-12-24]1株→1.06株 [1984-12-26]1株→1.05株 [1984-06-27]1株→1.05株
