4062 イビデン(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 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 655 | 655 | 651 | 653 | 68,000 | 633.98 |
| 1983-12-26 | 660 | 660 | 650 | 653 | 69,000 | 633.98 |
| 1983-12-24 | 644 | 644 | 642 | 642 | 17,000 | 623.30 |
| 1983-12-23 | 635 | 640 | 630 | 630 | 115,000 | 611.65 |
| 1983-12-22 | 660 | 660 | 650 | 655 | 102,000 | 635.92 |
| 1983-12-21 | 660 | 665 | 658 | 660 | 259,000 | 640.78 |
| 1983-12-20 | 642 | 674 | 641 | 660 | 553,000 | 640.78 |
| 1983-12-19 | 635 | 642 | 630 | 642 | 155,000 | 623.30 |
| 1983-12-17 | 635 | 640 | 635 | 640 | 107,000 | 621.36 |
| 1983-12-16 | 639 | 647 | 637 | 640 | 300,000 | 621.36 |
| 1983-12-15 | 605 | 645 | 605 | 640 | 235,000 | 621.36 |
| 1983-12-14 | 610 | 615 | 605 | 614 | 52,000 | 596.12 |
| 1983-12-13 | 622 | 622 | 615 | 615 | 86,000 | 597.09 |
| 1983-12-12 | 620 | 622 | 618 | 620 | 87,000 | 601.94 |
| 1983-12-09 | 615 | 620 | 615 | 620 | 89,000 | 601.94 |
| 1983-12-08 | 603 | 615 | 603 | 615 | 45,000 | 597.09 |
| 1983-12-07 | 605 | 613 | 601 | 605 | 21,000 | 587.38 |
| 1983-12-06 | 610 | 620 | 601 | 601 | 74,000 | 583.50 |
| 1983-12-05 | 620 | 620 | 606 | 620 | 119,000 | 601.94 |
| 1983-12-03 | 610 | 619 | 600 | 619 | 68,000 | 600.97 |
| 1983-12-02 | 595 | 600 | 587 | 600 | 74,000 | 582.52 |
| 1983-12-01 | 587 | 587 | 585 | 585 | 38,000 | 567.96 |
| 1983-11-30 | 591 | 595 | 585 | 590 | 14,000 | 572.82 |
| 1983-11-29 | 585 | 585 | 585 | 585 | 11,000 | 567.96 |
| 1983-11-28 | 585 | 585 | 585 | 585 | 50,000 | 567.96 |
| 1983-11-26 | 587 | 600 | 585 | 587 | 30,000 | 569.90 |
| 1983-11-25 | 593 | 593 | 586 | 590 | 28,000 | 572.82 |
| 1983-11-24 | 588 | 600 | 588 | 593 | 41,000 | 575.73 |
| 1983-11-22 | 609 | 609 | 585 | 585 | 48,000 | 567.96 |
| 1983-11-19 | 611 | 615 | 610 | 615 | 30,000 | 597.09 |
| 1983-11-18 | 615 | 619 | 609 | 619 | 34,000 | 600.97 |
| 1983-11-17 | 622 | 622 | 613 | 615 | 78,000 | 597.09 |
| 1983-11-16 | 617 | 622 | 614 | 622 | 98,000 | 603.88 |
| 1983-11-15 | 620 | 622 | 616 | 617 | 75,000 | 599.03 |
| 1983-11-14 | 610 | 620 | 610 | 620 | 79,000 | 601.94 |
| 1983-11-11 | 569 | 600 | 569 | 600 | 72,000 | 582.52 |
| 1983-11-10 | 585 | 585 | 579 | 579 | 79,000 | 562.14 |
| 1983-11-09 | 585 | 586 | 585 | 586 | 15,000 | 568.93 |
| 1983-11-08 | 585 | 590 | 585 | 586 | 14,000 | 568.93 |
| 1983-11-07 | 590 | 600 | 590 | 590 | 46,000 | 572.82 |
| 1983-11-05 | 591 | 594 | 591 | 594 | 58,000 | 576.70 |
| 1983-11-04 | 610 | 610 | 590 | 591 | 68,000 | 573.79 |
| 1983-11-02 | 610 | 611 | 608 | 610 | 22,000 | 592.23 |
| 1983-11-01 | 613 | 613 | 600 | 610 | 71,000 | 592.23 |
| 1983-10-31 | 625 | 625 | 623 | 623 | 31,000 | 604.85 |
| 1983-10-29 | 606 | 625 | 605 | 625 | 46,000 | 606.80 |
| 1983-10-28 | 600 | 610 | 596 | 605 | 163,000 | 587.38 |
| 1983-10-27 | 600 | 610 | 600 | 600 | 82,000 | 582.52 |
| 1983-10-26 | 612 | 612 | 602 | 602 | 24,000 | 584.47 |
| 1983-10-25 | 602 | 605 | 602 | 602 | 25,000 | 584.47 |
| 1983-10-24 | 602 | 610 | 602 | 610 | 29,000 | 592.23 |
| 1983-10-22 | 610 | 610 | 605 | 605 | 42,000 | 587.38 |
| 1983-10-21 | 611 | 615 | 603 | 610 | 142,000 | 592.23 |
| 1983-10-20 | 603 | 610 | 603 | 610 | 63,000 | 592.23 |
| 1983-10-19 | 612 | 615 | 600 | 606 | 92,000 | 588.35 |
| 1983-10-18 | 625 | 625 | 615 | 615 | 48,000 | 597.09 |
| 1983-10-17 | 615 | 615 | 610 | 611 | 50,000 | 593.20 |
| 1983-10-15 | 605 | 615 | 605 | 615 | 31,000 | 597.09 |
| 1983-10-14 | 630 | 630 | 610 | 615 | 46,000 | 597.09 |
| 1983-10-13 | 650 | 650 | 631 | 631 | 67,000 | 612.62 |
| 1983-10-12 | 645 | 653 | 631 | 653 | 209,000 | 633.98 |
| 1983-10-11 | 631 | 655 | 631 | 655 | 156,000 | 635.92 |
| 1983-10-07 | 620 | 631 | 620 | 631 | 43,000 | 612.62 |
| 1983-10-06 | 620 | 620 | 615 | 615 | 50,000 | 597.09 |
| 1983-10-05 | 610 | 620 | 610 | 613 | 86,000 | 595.15 |
| 1983-10-04 | 620 | 620 | 610 | 610 | 25,000 | 592.23 |
| 1983-10-03 | 610 | 620 | 608 | 620 | 38,000 | 601.94 |
| 1983-10-01 | 610 | 610 | 608 | 608 | 31,000 | 590.29 |
| 1983-09-30 | 619 | 619 | 610 | 610 | 135,000 | 592.23 |
| 1983-09-29 | 620 | 620 | 615 | 617 | 44,000 | 599.03 |
| 1983-09-28 | 610 | 620 | 610 | 620 | 61,000 | 601.94 |
| 1983-09-27 | 615 | 615 | 606 | 608 | 39,000 | 590.29 |
| 1983-09-26 | 609 | 615 | 606 | 608 | 49,000 | 590.29 |
| 1983-09-24 | 609 | 615 | 605 | 615 | 44,000 | 597.09 |
| 1983-09-22 | 606 | 610 | 605 | 606 | 57,000 | 588.35 |
| 1983-09-21 | 610 | 610 | 605 | 605 | 18,000 | 587.38 |
| 1983-09-20 | 605 | 605 | 599 | 605 | 35,000 | 587.38 |
| 1983-09-19 | 611 | 611 | 595 | 595 | 71,000 | 577.67 |
| 1983-09-17 | 630 | 630 | 620 | 620 | 46,000 | 601.94 |
| 1983-09-16 | 631 | 632 | 625 | 626 | 60,000 | 607.77 |
| 1983-09-14 | 635 | 635 | 628 | 635 | 75,000 | 616.51 |
| 1983-09-13 | 641 | 645 | 630 | 630 | 87,000 | 611.65 |
| 1983-09-12 | 640 | 640 | 631 | 640 | 118,000 | 621.36 |
| 1983-09-09 | 646 | 647 | 635 | 638 | 76,000 | 619.42 |
| 1983-09-08 | 648 | 648 | 641 | 642 | 68,000 | 623.30 |
| 1983-09-07 | 640 | 650 | 638 | 650 | 141,000 | 631.07 |
| 1983-09-06 | 631 | 645 | 631 | 643 | 110,000 | 624.27 |
| 1983-09-05 | 636 | 640 | 628 | 630 | 100,000 | 611.65 |
| 1983-09-03 | 644 | 650 | 631 | 634 | 89,000 | 615.53 |
| 1983-09-02 | 660 | 660 | 638 | 645 | 219,000 | 626.21 |
| 1983-09-01 | 635 | 660 | 630 | 660 | 372,000 | 640.78 |
| 1983-08-31 | 630 | 630 | 625 | 629 | 141,000 | 610.68 |
| 1983-08-30 | 630 | 630 | 620 | 620 | 89,000 | 601.94 |
| 1983-08-29 | 620 | 630 | 620 | 628 | 81,000 | 609.71 |
| 1983-08-27 | 620 | 625 | 619 | 620 | 58,000 | 601.94 |
| 1983-08-26 | 635 | 635 | 616 | 625 | 106,000 | 606.80 |
| 1983-08-25 | 635 | 638 | 625 | 627 | 108,000 | 608.74 |
| 1983-08-24 | 626 | 628 | 623 | 625 | 104,000 | 606.80 |
| 1983-08-23 | 643 | 655 | 626 | 642 | 687,000 | 623.30 |
| 1983-08-22 | 625 | 657 | 622 | 644 | 686,000 | 625.24 |
| 1983-08-20 | 613 | 625 | 613 | 625 | 334,000 | 606.80 |
| 1983-08-19 | 594 | 615 | 587 | 602 | 441,000 | 584.47 |
| 1983-08-18 | 580 | 594 | 579 | 591 | 126,000 | 573.79 |
| 1983-08-17 | 590 | 590 | 577 | 577 | 51,000 | 560.19 |
| 1983-08-16 | 590 | 592 | 581 | 583 | 86,000 | 566.02 |
| 1983-08-15 | 590 | 591 | 580 | 590 | 91,000 | 572.82 |
| 1983-08-12 | 594 | 594 | 588 | 589 | 279,000 | 571.85 |
| 1983-08-11 | 580 | 590 | 580 | 586 | 150,000 | 568.93 |
| 1983-08-10 | 590 | 595 | 576 | 577 | 222,000 | 560.19 |
| 1983-08-09 | 589 | 600 | 576 | 576 | 724,000 | 559.22 |
| 1983-08-08 | 565 | 578 | 560 | 578 | 86,000 | 561.17 |
| 1983-08-06 | 565 | 565 | 559 | 565 | 109,000 | 548.54 |
| 1983-08-05 | 553 | 570 | 553 | 565 | 306,000 | 548.54 |
| 1983-08-04 | 550 | 555 | 548 | 553 | 60,000 | 536.89 |
| 1983-08-03 | 550 | 555 | 546 | 546 | 38,000 | 530.10 |
| 1983-08-02 | 550 | 555 | 550 | 555 | 50,000 | 538.84 |
| 1983-07-30 | 557 | 557 | 557 | 557 | 36,000 | 540.78 |
| 1983-07-29 | 568 | 568 | 558 | 567 | 130,000 | 550.49 |
| 1983-07-28 | 551 | 570 | 551 | 568 | 103,000 | 551.46 |
| 1983-07-27 | 541 | 550 | 540 | 544 | 121,000 | 528.16 |
| 1983-07-26 | 545 | 545 | 541 | 541 | 58,000 | 525.24 |
| 1983-07-25 | 547 | 548 | 543 | 543 | 47,000 | 527.18 |
| 1983-07-23 | 550 | 550 | 541 | 541 | 50,000 | 525.24 |
| 1983-07-22 | 555 | 559 | 548 | 548 | 165,000 | 532.04 |
| 1983-07-21 | 553 | 560 | 550 | 558 | 224,000 | 541.75 |
| 1983-07-20 | 548 | 550 | 548 | 550 | 63,000 | 533.98 |
| 1983-07-19 | 550 | 550 | 547 | 548 | 74,000 | 532.04 |
| 1983-07-18 | 549 | 550 | 547 | 550 | 41,000 | 533.98 |
| 1983-07-15 | 545 | 550 | 540 | 543 | 43,000 | 527.18 |
| 1983-07-14 | 550 | 550 | 540 | 550 | 62,000 | 533.98 |
| 1983-07-13 | 563 | 563 | 555 | 558 | 99,000 | 541.75 |
| 1983-07-12 | 563 | 564 | 560 | 564 | 248,000 | 547.57 |
| 1983-07-11 | 556 | 564 | 552 | 560 | 164,000 | 543.69 |
| 1983-07-09 | 564 | 569 | 558 | 561 | 198,000 | 544.66 |
| 1983-07-08 | 569 | 569 | 556 | 565 | 78,000 | 548.54 |
| 1983-07-07 | 575 | 575 | 555 | 570 | 501,000 | 553.40 |
| 1983-07-06 | 541 | 567 | 541 | 565 | 367,000 | 548.54 |
| 1983-07-05 | 542 | 550 | 541 | 541 | 188,000 | 525.24 |
| 1983-07-04 | 540 | 549 | 540 | 542 | 38,000 | 526.21 |
| 1983-07-02 | 546 | 554 | 546 | 550 | 101,000 | 533.98 |
| 1983-07-01 | 548 | 555 | 544 | 545 | 168,000 | 529.13 |
| 1983-06-30 | 550 | 550 | 539 | 539 | 166,000 | 523.30 |
| 1983-06-29 | 536 | 550 | 534 | 540 | 203,000 | 524.27 |
| 1983-06-28 | 545 | 550 | 535 | 536 | 209,000 | 520.39 |
| 1983-06-27 | 560 | 568 | 550 | 555 | 225,000 | 538.84 |
| 1983-06-25 | 550 | 559 | 545 | 558 | 392,000 | 541.75 |
| 1983-06-24 | 537 | 550 | 533 | 547 | 391,000 | 531.07 |
| 1983-06-23 | 535 | 540 | 533 | 540 | 342,000 | 524.27 |
| 1983-06-22 | 544 | 544 | 535 | 536 | 334,000 | 520.39 |
| 1983-06-21 | 538 | 543 | 532 | 535 | 735,000 | 519.42 |
| 1983-06-20 | 529 | 538 | 528 | 530 | 700,000 | 514.56 |
| 1983-06-17 | 510 | 528 | 501 | 524 | 366,000 | 508.74 |
| 1983-06-16 | 498 | 509 | 495 | 509 | 107,000 | 494.18 |
| 1983-06-15 | 502 | 502 | 496 | 496 | 99,000 | 481.55 |
| 1983-06-14 | 495 | 507 | 495 | 497 | 168,000 | 482.52 |
| 1983-06-13 | 491 | 500 | 491 | 500 | 46,000 | 485.44 |
| 1983-06-11 | 490 | 492 | 490 | 490 | 43,000 | 475.73 |
| 1983-06-10 | 487 | 492 | 483 | 483 | 51,000 | 468.93 |
| 1983-06-09 | 478 | 488 | 478 | 482 | 78,000 | 467.96 |
| 1983-06-08 | 477 | 484 | 477 | 483 | 47,000 | 468.93 |
| 1983-06-07 | 499 | 499 | 476 | 476 | 119,000 | 462.14 |
| 1983-06-06 | 500 | 510 | 500 | 500 | 163,000 | 485.44 |
| 1983-06-04 | 519 | 520 | 507 | 507 | 61,000 | 492.23 |
| 1983-06-03 | 518 | 525 | 505 | 520 | 325,000 | 504.85 |
| 1983-06-02 | 530 | 530 | 510 | 520 | 412,000 | 504.85 |
| 1983-06-01 | 535 | 535 | 520 | 525 | 884,000 | 509.71 |
| 1983-05-31 | 500 | 526 | 493 | 524 | 1,441,000 | 508.74 |
| 1983-05-30 | 493 | 495 | 480 | 495 | 224,000 | 480.58 |
| 1983-05-28 | 500 | 500 | 490 | 490 | 374,000 | 475.73 |
| 1983-05-27 | 490 | 499 | 490 | 496 | 536,000 | 481.55 |
| 1983-05-26 | 485 | 498 | 485 | 485 | 163,000 | 470.87 |
| 1983-05-25 | 480 | 480 | 475 | 475 | 84,000 | 461.17 |
| 1983-05-24 | 487 | 490 | 480 | 484 | 61,000 | 469.90 |
| 1983-05-23 | 492 | 495 | 489 | 489 | 120,000 | 474.76 |
| 1983-05-20 | 500 | 500 | 490 | 492 | 69,000 | 477.67 |
| 1983-05-19 | 505 | 507 | 497 | 500 | 172,000 | 485.44 |
| 1983-05-18 | 496 | 510 | 494 | 505 | 367,000 | 490.29 |
| 1983-05-17 | 500 | 501 | 491 | 491 | 281,000 | 476.70 |
| 1983-05-16 | 511 | 515 | 502 | 502 | 559,000 | 487.38 |
| 1983-05-14 | 509 | 514 | 504 | 510 | 1,091,000 | 495.15 |
| 1983-05-13 | 490 | 504 | 485 | 504 | 922,000 | 489.32 |
| 1983-05-12 | 499 | 500 | 488 | 488 | 498,000 | 473.79 |
| 1983-05-11 | 472 | 500 | 472 | 494 | 941,000 | 479.61 |
| 1983-05-10 | 485 | 485 | 475 | 479 | 244,000 | 465.05 |
| 1983-05-09 | 489 | 489 | 483 | 483 | 222,000 | 468.93 |
| 1983-05-07 | 485 | 488 | 482 | 486 | 343,000 | 471.85 |
| 1983-05-06 | 482 | 491 | 482 | 490 | 1,039,000 | 475.73 |
| 1983-05-04 | 468 | 482 | 463 | 482 | 447,000 | 467.96 |
| 1983-05-02 | 475 | 476 | 468 | 468 | 321,000 | 454.37 |
| 1983-04-30 | 479 | 480 | 471 | 476 | 287,000 | 462.14 |
| 1983-04-28 | 463 | 478 | 460 | 474 | 776,000 | 460.19 |
| 1983-04-27 | 460 | 465 | 455 | 458 | 278,000 | 444.66 |
| 1983-04-26 | 464 | 464 | 450 | 450 | 213,000 | 436.89 |
| 1983-04-25 | 466 | 468 | 460 | 465 | 297,000 | 451.46 |
| 1983-04-23 | 470 | 470 | 460 | 461 | 288,000 | 447.57 |
| 1983-04-22 | 470 | 474 | 457 | 468 | 1,071,000 | 454.37 |
| 1983-04-21 | 433 | 455 | 432 | 455 | 753,000 | 441.75 |
| 1983-04-20 | 429 | 430 | 425 | 430 | 60,000 | 417.48 |
| 1983-04-19 | 430 | 430 | 429 | 429 | 98,000 | 416.51 |
| 1983-04-18 | 429 | 439 | 429 | 432 | 68,000 | 419.42 |
| 1983-04-15 | 420 | 430 | 420 | 430 | 17,000 | 417.48 |
| 1983-04-14 | 416 | 416 | 416 | 416 | 17,000 | 403.88 |
| 1983-04-13 | 414 | 415 | 414 | 415 | 5,000 | 402.91 |
| 1983-04-12 | 415 | 415 | 410 | 415 | 92,000 | 402.91 |
| 1983-04-11 | 427 | 430 | 425 | 426 | 67,000 | 413.59 |
| 1983-04-09 | 426 | 430 | 426 | 430 | 27,000 | 417.48 |
| 1983-04-08 | 426 | 427 | 426 | 427 | 17,000 | 414.56 |
| 1983-04-07 | 426 | 428 | 426 | 426 | 18,000 | 413.59 |
| 1983-04-06 | 426 | 428 | 425 | 426 | 69,000 | 413.59 |
| 1983-04-05 | 426 | 430 | 426 | 430 | 33,000 | 417.48 |
| 1983-04-04 | 427 | 427 | 426 | 426 | 15,000 | 413.59 |
| 1983-04-02 | 426 | 426 | 426 | 426 | 20,000 | 413.59 |
| 1983-04-01 | 426 | 426 | 426 | 426 | 25,000 | 413.59 |
| 1983-03-31 | 426 | 430 | 425 | 426 | 16,000 | 413.59 |
| 1983-03-30 | 425 | 428 | 425 | 426 | 71,000 | 413.59 |
| 1983-03-29 | 425 | 425 | 425 | 425 | 55,000 | 412.62 |
| 1983-03-28 | 430 | 430 | 430 | 430 | 5,000 | 417.48 |
| 1983-03-26 | 434 | 435 | 434 | 434 | 58,000 | 421.36 |
| 1983-03-25 | 434 | 434 | 434 | 434 | 38,000 | 421.36 |
| 1983-03-24 | 434 | 435 | 430 | 435 | 118,000 | 422.33 |
| 1983-03-23 | 430 | 434 | 430 | 434 | 50,000 | 421.36 |
| 1983-03-22 | 432 | 439 | 430 | 430 | 55,000 | 417.48 |
| 1983-03-18 | 428 | 435 | 425 | 431 | 228,000 | 418.45 |
| 1983-03-17 | 432 | 432 | 425 | 425 | 160,000 | 412.62 |
| 1983-03-16 | 431 | 434 | 430 | 432 | 76,000 | 419.42 |
| 1983-03-15 | 435 | 437 | 430 | 430 | 105,000 | 417.48 |
| 1983-03-14 | 438 | 440 | 435 | 438 | 58,000 | 425.24 |
| 1983-03-12 | 440 | 440 | 438 | 438 | 84,000 | 425.24 |
| 1983-03-11 | 439 | 445 | 438 | 440 | 260,000 | 427.18 |
| 1983-03-10 | 435 | 441 | 435 | 440 | 129,000 | 427.18 |
| 1983-03-09 | 435 | 440 | 435 | 435 | 116,000 | 422.33 |
| 1983-03-08 | 430 | 431 | 430 | 430 | 68,000 | 417.48 |
| 1983-03-07 | 435 | 435 | 434 | 435 | 23,000 | 422.33 |
| 1983-03-05 | 440 | 440 | 435 | 440 | 24,000 | 427.18 |
| 1983-03-04 | 440 | 447 | 438 | 447 | 146,000 | 433.98 |
| 1983-03-03 | 435 | 438 | 434 | 435 | 79,000 | 422.33 |
| 1983-03-02 | 438 | 439 | 435 | 438 | 109,000 | 425.24 |
| 1983-03-01 | 430 | 445 | 425 | 445 | 278,000 | 432.04 |
| 1983-02-28 | 420 | 428 | 420 | 425 | 57,000 | 412.62 |
| 1983-02-26 | 431 | 432 | 427 | 427 | 22,000 | 414.56 |
| 1983-02-25 | 430 | 435 | 426 | 426 | 69,000 | 413.59 |
| 1983-02-24 | 428 | 432 | 425 | 430 | 67,000 | 417.48 |
| 1983-02-23 | 426 | 434 | 425 | 434 | 108,000 | 421.36 |
| 1983-02-22 | 418 | 430 | 418 | 427 | 97,000 | 414.56 |
| 1983-02-21 | 420 | 420 | 416 | 417 | 53,000 | 404.85 |
| 1983-02-18 | 420 | 421 | 420 | 420 | 61,000 | 407.77 |
| 1983-02-17 | 420 | 420 | 418 | 420 | 33,000 | 407.77 |
| 1983-02-16 | 417 | 422 | 417 | 420 | 19,000 | 407.77 |
| 1983-02-15 | 434 | 435 | 421 | 421 | 75,000 | 408.74 |
| 1983-02-14 | 434 | 435 | 428 | 430 | 105,000 | 417.48 |
| 1983-02-12 | 435 | 435 | 427 | 435 | 17,000 | 422.33 |
| 1983-02-10 | 435 | 435 | 426 | 431 | 151,000 | 418.45 |
| 1983-02-09 | 421 | 429 | 421 | 425 | 60,000 | 412.62 |
| 1983-02-08 | 420 | 430 | 420 | 425 | 65,000 | 412.62 |
| 1983-02-07 | 417 | 420 | 417 | 420 | 69,000 | 407.77 |
| 1983-02-05 | 416 | 417 | 416 | 416 | 21,000 | 403.88 |
| 1983-02-04 | 416 | 418 | 416 | 416 | 9,000 | 403.88 |
| 1983-02-03 | 416 | 418 | 415 | 417 | 32,000 | 404.85 |
| 1983-02-02 | 415 | 421 | 415 | 418 | 34,000 | 405.83 |
| 1983-02-01 | 413 | 413 | 413 | 413 | 41,000 | 400.97 |
| 1983-01-31 | 411 | 412 | 411 | 412 | 34,000 | 400 |
| 1983-01-29 | 413 | 415 | 411 | 411 | 53,000 | 399.03 |
| 1983-01-28 | 410 | 415 | 410 | 411 | 111,000 | 399.03 |
| 1983-01-27 | 420 | 421 | 410 | 415 | 98,000 | 402.91 |
| 1983-01-26 | 403 | 420 | 403 | 420 | 38,000 | 407.77 |
| 1983-01-25 | 406 | 406 | 401 | 405 | 49,000 | 393.20 |
| 1983-01-24 | 410 | 412 | 401 | 410 | 79,000 | 398.06 |
| 1983-01-21 | 412 | 416 | 410 | 415 | 37,000 | 402.91 |
| 1983-01-20 | 425 | 425 | 417 | 417 | 49,000 | 404.85 |
| 1983-01-19 | 424 | 430 | 424 | 430 | 37,000 | 417.48 |
| 1983-01-18 | 426 | 438 | 426 | 438 | 89,000 | 425.24 |
| 1983-01-17 | 439 | 439 | 432 | 438 | 55,000 | 425.24 |
| 1983-01-14 | 436 | 442 | 430 | 442 | 94,000 | 429.13 |
| 1983-01-13 | 441 | 442 | 436 | 440 | 257,000 | 427.18 |
| 1983-01-12 | 445 | 445 | 441 | 442 | 84,000 | 429.13 |
| 1983-01-11 | 446 | 446 | 441 | 442 | 115,000 | 429.13 |
| 1983-01-10 | 450 | 450 | 442 | 446 | 66,000 | 433.01 |
| 1983-01-08 | 447 | 450 | 447 | 449 | 89,000 | 435.92 |
| 1983-01-07 | 447 | 450 | 445 | 447 | 99,000 | 433.98 |
| 1983-01-06 | 450 | 451 | 445 | 447 | 66,000 | 433.98 |
| 1983-01-05 | 457 | 457 | 455 | 455 | 58,000 | 441.75 |
| 1983-01-04 | 462 | 462 | 457 | 457 | 41,000 | 443.69 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
