4063 信越化学工業(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 | 983 | 990 | 975 | 989 | 1,539,000 | 179.41 |
| 1983-12-27 | 980 | 988 | 965 | 979 | 1,335,000 | 177.60 |
| 1983-12-26 | 980 | 999 | 970 | 970 | 3,571,000 | 175.96 |
| 1983-12-24 | 965 | 976 | 960 | 976 | 2,157,000 | 177.05 |
| 1983-12-23 | 950 | 980 | 942 | 955 | 2,043,000 | 173.24 |
| 1983-12-22 | 965 | 965 | 950 | 950 | 1,606,000 | 172.34 |
| 1983-12-21 | 950 | 972 | 946 | 960 | 3,697,000 | 174.15 |
| 1983-12-20 | 929 | 952 | 921 | 946 | 1,760,000 | 171.61 |
| 1983-12-19 | 909 | 924 | 905 | 912 | 2,111,000 | 165.44 |
| 1983-12-17 | 940 | 948 | 936 | 937 | 1,528,000 | 169.98 |
| 1983-12-16 | 919 | 960 | 919 | 955 | 6,567,999 | 173.24 |
| 1983-12-15 | 907 | 910 | 899 | 909 | 1,112,000 | 164.90 |
| 1983-12-14 | 882 | 899 | 881 | 899 | 469,000 | 163.08 |
| 1983-12-13 | 891 | 896 | 881 | 881 | 392,000 | 159.82 |
| 1983-12-12 | 913 | 914 | 887 | 887 | 589,000 | 160.91 |
| 1983-12-09 | 895 | 915 | 895 | 904 | 1,768,000 | 163.99 |
| 1983-12-08 | 876 | 890 | 876 | 889 | 293,000 | 161.27 |
| 1983-12-07 | 890 | 890 | 876 | 876 | 633,000 | 158.91 |
| 1983-12-06 | 884 | 894 | 876 | 885 | 512,000 | 160.54 |
| 1983-12-05 | 890 | 895 | 868 | 874 | 520,000 | 158.55 |
| 1983-12-03 | 900 | 900 | 891 | 898 | 204,000 | 162.90 |
| 1983-12-02 | 907 | 907 | 890 | 890 | 943,000 | 161.45 |
| 1983-12-01 | 890 | 907 | 886 | 907 | 1,536,000 | 164.54 |
| 1983-11-30 | 870 | 885 | 870 | 880 | 841,000 | 159.64 |
| 1983-11-29 | 877 | 880 | 864 | 864 | 691,000 | 156.74 |
| 1983-11-28 | 875 | 888 | 866 | 878 | 639,000 | 159.27 |
| 1983-11-26 | 887 | 888 | 871 | 871 | 221,000 | 158.01 |
| 1983-11-25 | 891 | 895 | 866 | 880 | 586,000 | 159.64 |
| 1983-11-24 | 915 | 918 | 899 | 901 | 767,000 | 163.45 |
| 1983-11-22 | 920 | 923 | 907 | 915 | 1,590,000 | 165.99 |
| 1983-11-21 | 910 | 917 | 905 | 906 | 691,000 | 164.35 |
| 1983-11-19 | 909 | 920 | 906 | 906 | 560,000 | 164.35 |
| 1983-11-18 | 920 | 925 | 904 | 906 | 2,764,000 | 164.35 |
| 1983-11-17 | 912 | 948 | 902 | 929 | 4,094,000 | 168.53 |
| 1983-11-16 | 900 | 923 | 891 | 912 | 4,360,000 | 165.44 |
| 1983-11-15 | 921 | 934 | 895 | 910 | 4,213,000 | 165.08 |
| 1983-11-14 | 895 | 933 | 895 | 911 | 6,685,999 | 165.26 |
| 1983-11-11 | 850 | 892 | 849 | 881 | 6,120,999 | 159.82 |
| 1983-11-10 | 838 | 842 | 822 | 830 | 1,284,000 | 150.57 |
| 1983-11-09 | 809 | 841 | 805 | 828 | 1,215,000 | 150.20 |
| 1983-11-08 | 798 | 800 | 798 | 800 | 59,000 | 145.13 |
| 1983-11-07 | 802 | 809 | 796 | 808 | 256,000 | 146.58 |
| 1983-11-05 | 796 | 802 | 796 | 800 | 366,000 | 145.13 |
| 1983-11-04 | 799 | 799 | 795 | 796 | 372,000 | 144.40 |
| 1983-11-02 | 790 | 798 | 790 | 796 | 385,000 | 144.40 |
| 1983-11-01 | 790 | 808 | 790 | 800 | 215,000 | 145.13 |
| 1983-10-31 | 800 | 810 | 795 | 800 | 105,000 | 145.13 |
| 1983-10-29 | 815 | 815 | 801 | 808 | 236,000 | 146.58 |
| 1983-10-28 | 797 | 815 | 790 | 815 | 794,000 | 147.85 |
| 1983-10-27 | 780 | 792 | 775 | 787 | 354,000 | 142.77 |
| 1983-10-26 | 770 | 775 | 766 | 767 | 164,000 | 139.14 |
| 1983-10-25 | 780 | 780 | 768 | 768 | 347,000 | 139.32 |
| 1983-10-24 | 785 | 785 | 772 | 773 | 110,000 | 140.23 |
| 1983-10-22 | 781 | 795 | 780 | 785 | 490,000 | 142.40 |
| 1983-10-21 | 770 | 790 | 770 | 785 | 366,000 | 142.40 |
| 1983-10-20 | 760 | 772 | 760 | 766 | 131,000 | 138.96 |
| 1983-10-19 | 770 | 770 | 750 | 755 | 569,000 | 136.96 |
| 1983-10-18 | 772 | 779 | 772 | 772 | 169,000 | 140.05 |
| 1983-10-17 | 770 | 780 | 770 | 772 | 258,000 | 140.05 |
| 1983-10-15 | 780 | 780 | 762 | 770 | 282,000 | 139.68 |
| 1983-10-14 | 810 | 813 | 786 | 790 | 237,000 | 143.31 |
| 1983-10-13 | 829 | 830 | 815 | 815 | 170,000 | 147.85 |
| 1983-10-12 | 810 | 830 | 810 | 830 | 340,000 | 150.57 |
| 1983-10-11 | 824 | 824 | 815 | 815 | 242,000 | 147.85 |
| 1983-10-07 | 830 | 830 | 816 | 820 | 233,000 | 148.75 |
| 1983-10-06 | 830 | 830 | 820 | 822 | 410,000 | 149.12 |
| 1983-10-05 | 811 | 818 | 807 | 813 | 467,000 | 147.48 |
| 1983-10-04 | 829 | 829 | 819 | 820 | 313,000 | 148.75 |
| 1983-10-03 | 819 | 830 | 819 | 825 | 282,000 | 149.66 |
| 1983-10-01 | 811 | 830 | 811 | 825 | 314,000 | 149.66 |
| 1983-09-30 | 836 | 846 | 821 | 821 | 719,000 | 148.93 |
| 1983-09-29 | 838 | 858 | 831 | 846 | 3,854,000 | 153.47 |
| 1983-09-28 | 788 | 838 | 780 | 838 | 1,779,000 | 152.02 |
| 1983-09-27 | 798 | 800 | 771 | 787 | 462,000 | 142.77 |
| 1983-09-26 | 767 | 790 | 764 | 768 | 289,000 | 139.32 |
| 1983-09-24 | 787 | 795 | 777 | 777 | 286,000 | 140.95 |
| 1983-09-22 | 795 | 795 | 780 | 785 | 197,000 | 142.40 |
| 1983-09-21 | 790 | 803 | 788 | 799 | 580,000 | 144.94 |
| 1983-09-20 | 764 | 785 | 764 | 780 | 151,000 | 141.50 |
| 1983-09-19 | 761 | 771 | 753 | 755 | 202,000 | 136.96 |
| 1983-09-17 | 774 | 775 | 771 | 771 | 222,000 | 139.86 |
| 1983-09-16 | 789 | 795 | 780 | 780 | 306,000 | 141.50 |
| 1983-09-14 | 786 | 800 | 786 | 799 | 307,000 | 144.94 |
| 1983-09-13 | 804 | 804 | 795 | 795 | 159,000 | 144.22 |
| 1983-09-12 | 800 | 806 | 790 | 806 | 359,000 | 146.21 |
| 1983-09-09 | 800 | 800 | 786 | 786 | 509,000 | 142.59 |
| 1983-09-08 | 803 | 803 | 790 | 800 | 836,000 | 145.13 |
| 1983-09-07 | 795 | 800 | 783 | 799 | 343,000 | 144.94 |
| 1983-09-06 | 797 | 797 | 772 | 795 | 318,000 | 144.22 |
| 1983-09-05 | 788 | 795 | 778 | 787 | 394,000 | 142.77 |
| 1983-09-03 | 771 | 789 | 771 | 789 | 371,000 | 143.13 |
| 1983-09-02 | 772 | 780 | 771 | 773 | 274,000 | 140.23 |
| 1983-09-01 | 800 | 802 | 775 | 782 | 947,000 | 141.86 |
| 1983-08-31 | 810 | 816 | 795 | 800 | 869,000 | 145.13 |
| 1983-08-30 | 792 | 795 | 786 | 795 | 722,000 | 144.22 |
| 1983-08-29 | 799 | 800 | 780 | 786 | 755,000 | 142.59 |
| 1983-08-27 | 804 | 804 | 790 | 791 | 198,000 | 143.49 |
| 1983-08-26 | 770 | 800 | 770 | 798 | 432,000 | 144.76 |
| 1983-08-25 | 795 | 798 | 780 | 780 | 539,000 | 141.50 |
| 1983-08-24 | 809 | 814 | 796 | 802 | 552,000 | 145.49 |
| 1983-08-23 | 802 | 840 | 802 | 819 | 2,671,000 | 148.57 |
| 1983-08-22 | 819 | 819 | 800 | 802 | 975,000 | 145.49 |
| 1983-08-20 | 813 | 828 | 810 | 815 | 2,032,000 | 147.85 |
| 1983-08-19 | 780 | 823 | 775 | 810 | 6,679,999 | 146.94 |
| 1983-08-18 | 768 | 785 | 762 | 777 | 2,588,000 | 140.95 |
| 1983-08-17 | 761 | 761 | 750 | 758 | 745,000 | 137.51 |
| 1983-08-16 | 755 | 775 | 751 | 756 | 1,780,000 | 137.14 |
| 1983-08-15 | 743 | 758 | 736 | 758 | 957,000 | 137.51 |
| 1983-08-12 | 738 | 750 | 735 | 740 | 958,000 | 134.24 |
| 1983-08-11 | 751 | 760 | 735 | 737 | 1,137,000 | 133.70 |
| 1983-08-10 | 772 | 777 | 741 | 753 | 3,018,000 | 136.60 |
| 1983-08-09 | 782 | 816 | 773 | 782 | 6,381,999 | 141.86 |
| 1983-08-08 | 738 | 799 | 738 | 782 | 7,897,999 | 141.86 |
| 1983-08-06 | 695 | 716 | 691 | 715 | 1,920,000 | 129.71 |
| 1983-08-05 | 692 | 704 | 690 | 697 | 5,004,999 | 126.44 |
| 1983-08-04 | 666 | 688 | 660 | 682 | 3,039,000 | 123.72 |
| 1983-08-03 | 660 | 663 | 651 | 656 | 1,007,000 | 119 |
| 1983-08-02 | 645 | 674 | 645 | 657 | 937,000 | 119.18 |
| 1983-08-01 | 650 | 655 | 641 | 645 | 518,000 | 117.01 |
| 1983-07-30 | 655 | 663 | 651 | 660 | 877,000 | 119.73 |
| 1983-07-29 | 669 | 683 | 658 | 665 | 2,737,000 | 120.64 |
| 1983-07-28 | 669 | 675 | 665 | 670 | 3,895,000 | 121.54 |
| 1983-07-27 | 658 | 667 | 648 | 662 | 7,162,999 | 120.09 |
| 1983-07-26 | 620 | 648 | 603 | 648 | 3,237,000 | 117.55 |
| 1983-07-25 | 622 | 625 | 612 | 620 | 694,000 | 112.47 |
| 1983-07-23 | 627 | 630 | 612 | 612 | 1,623,000 | 111.02 |
| 1983-07-22 | 627 | 639 | 620 | 627 | 6,762,999 | 113.74 |
| 1983-07-21 | 575 | 603 | 575 | 597 | 2,346,000 | 108.30 |
| 1983-07-20 | 558 | 570 | 556 | 563 | 301,000 | 102.13 |
| 1983-07-19 | 565 | 565 | 556 | 556 | 132,000 | 100.86 |
| 1983-07-18 | 565 | 565 | 556 | 556 | 127,000 | 100.86 |
| 1983-07-15 | 572 | 572 | 555 | 560 | 172,000 | 101.59 |
| 1983-07-14 | 559 | 562 | 555 | 562 | 343,000 | 101.95 |
| 1983-07-13 | 563 | 563 | 555 | 555 | 318,000 | 100.68 |
| 1983-07-12 | 566 | 575 | 562 | 563 | 217,000 | 102.13 |
| 1983-07-11 | 580 | 580 | 568 | 568 | 184,000 | 103.04 |
| 1983-07-09 | 581 | 581 | 568 | 571 | 574,000 | 103.58 |
| 1983-07-08 | 574 | 577 | 561 | 561 | 416,000 | 101.77 |
| 1983-07-07 | 563 | 580 | 563 | 566 | 408,000 | 102.68 |
| 1983-07-06 | 571 | 580 | 569 | 569 | 476,000 | 103.22 |
| 1983-07-05 | 589 | 589 | 565 | 580 | 935,000 | 105.22 |
| 1983-07-04 | 600 | 600 | 580 | 583 | 896,000 | 105.76 |
| 1983-07-02 | 584 | 608 | 583 | 597 | 5,939,999 | 108.30 |
| 1983-07-01 | 570 | 589 | 570 | 583 | 3,199,000 | 105.76 |
| 1983-06-30 | 553 | 570 | 550 | 570 | 566,000 | 103.40 |
| 1983-06-29 | 570 | 570 | 553 | 553 | 795,000 | 100.32 |
| 1983-06-28 | 555 | 574 | 549 | 568 | 1,336,000 | 103.04 |
| 1983-06-27 | 561 | 563 | 548 | 548 | 496,000 | 99.41 |
| 1983-06-25 | 580 | 580 | 560 | 568 | 1,926,000 | 103.04 |
| 1983-06-24 | 557 | 572 | 548 | 570 | 1,853,000 | 103.40 |
| 1983-06-23 | 559 | 559 | 535 | 547 | 1,386,000 | 99.23 |
| 1983-06-22 | 570 | 575 | 550 | 552 | 1,455,000 | 100.14 |
| 1983-06-21 | 565 | 574 | 550 | 564 | 2,019,000 | 102.31 |
| 1983-06-20 | 576 | 592 | 569 | 580 | 3,883,000 | 105.22 |
| 1983-06-17 | 567 | 604 | 556 | 586 | 8,619,999 | 106.30 |
| 1983-06-16 | 525 | 557 | 520 | 557 | 7,380,999 | 101.04 |
| 1983-06-15 | 505 | 511 | 501 | 505 | 2,744,000 | 91.61 |
| 1983-06-14 | 483 | 500 | 480 | 494 | 3,935,000 | 89.61 |
| 1983-06-13 | 472 | 481 | 472 | 478 | 1,612,000 | 86.71 |
| 1983-06-11 | 475 | 478 | 472 | 472 | 1,086,000 | 85.62 |
| 1983-06-10 | 450 | 467 | 450 | 465 | 1,393,000 | 84.35 |
| 1983-06-09 | 445 | 447 | 445 | 445 | 179,000 | 80.73 |
| 1983-06-08 | 447 | 447 | 444 | 445 | 260,000 | 80.73 |
| 1983-06-07 | 454 | 454 | 446 | 451 | 262,000 | 81.81 |
| 1983-06-06 | 452 | 454 | 450 | 451 | 260,000 | 81.81 |
| 1983-06-04 | 451 | 451 | 445 | 449 | 129,000 | 81.45 |
| 1983-06-03 | 451 | 453 | 446 | 451 | 264,000 | 81.81 |
| 1983-06-02 | 453 | 453 | 445 | 446 | 92,000 | 80.91 |
| 1983-06-01 | 445 | 453 | 445 | 453 | 149,000 | 82.18 |
| 1983-05-31 | 455 | 455 | 442 | 442 | 130,000 | 80.18 |
| 1983-05-30 | 460 | 460 | 453 | 453 | 148,000 | 82.18 |
| 1983-05-28 | 465 | 465 | 457 | 459 | 588,000 | 83.27 |
| 1983-05-27 | 448 | 460 | 442 | 460 | 460,000 | 83.45 |
| 1983-05-26 | 447 | 447 | 440 | 445 | 366,000 | 80.73 |
| 1983-05-25 | 443 | 447 | 439 | 447 | 388,000 | 81.09 |
| 1983-05-24 | 445 | 445 | 437 | 438 | 382,000 | 79.46 |
| 1983-05-23 | 452 | 452 | 440 | 444 | 320,000 | 80.54 |
| 1983-05-20 | 444 | 448 | 442 | 447 | 1,211,000 | 81.09 |
| 1983-05-19 | 436 | 440 | 436 | 440 | 487,000 | 79.82 |
| 1983-05-18 | 439 | 443 | 436 | 436 | 297,000 | 79.09 |
| 1983-05-17 | 448 | 450 | 440 | 440 | 617,000 | 79.82 |
| 1983-05-16 | 453 | 453 | 448 | 450 | 249,000 | 81.63 |
| 1983-05-14 | 448 | 454 | 448 | 453 | 654,000 | 82.18 |
| 1983-05-13 | 449 | 454 | 448 | 448 | 405,000 | 81.27 |
| 1983-05-12 | 452 | 452 | 446 | 448 | 261,000 | 81.27 |
| 1983-05-11 | 457 | 457 | 446 | 450 | 745,000 | 81.63 |
| 1983-05-10 | 464 | 465 | 455 | 457 | 1,169,000 | 82.90 |
| 1983-05-09 | 469 | 470 | 464 | 464 | 786,000 | 84.17 |
| 1983-05-07 | 464 | 470 | 464 | 467 | 2,713,000 | 84.72 |
| 1983-05-06 | 464 | 465 | 460 | 463 | 2,838,000 | 83.99 |
| 1983-05-04 | 459 | 459 | 451 | 456 | 1,207,000 | 82.72 |
| 1983-05-02 | 450 | 463 | 450 | 459 | 3,750,000 | 83.27 |
| 1983-04-30 | 448 | 450 | 440 | 450 | 1,492,000 | 81.63 |
| 1983-04-28 | 440 | 445 | 437 | 440 | 1,185,000 | 79.82 |
| 1983-04-27 | 445 | 446 | 435 | 435 | 1,868,000 | 78.91 |
| 1983-04-26 | 445 | 455 | 442 | 444 | 4,875,000 | 80.54 |
| 1983-04-25 | 430 | 442 | 428 | 440 | 1,681,000 | 79.82 |
| 1983-04-23 | 426 | 427 | 425 | 426 | 1,005,000 | 77.28 |
| 1983-04-22 | 419 | 428 | 418 | 426 | 442,000 | 77.28 |
| 1983-04-21 | 420 | 420 | 418 | 418 | 307,000 | 75.83 |
| 1983-04-20 | 419 | 421 | 419 | 419 | 238,000 | 76.01 |
| 1983-04-19 | 420 | 423 | 419 | 420 | 463,000 | 76.19 |
| 1983-04-18 | 420 | 422 | 418 | 420 | 228,000 | 76.19 |
| 1983-04-15 | 420 | 420 | 416 | 416 | 315,000 | 75.46 |
| 1983-04-14 | 421 | 422 | 416 | 417 | 472,000 | 75.65 |
| 1983-04-13 | 420 | 423 | 416 | 421 | 576,000 | 76.37 |
| 1983-04-12 | 420 | 420 | 415 | 416 | 344,000 | 75.46 |
| 1983-04-11 | 422 | 426 | 419 | 420 | 270,000 | 76.19 |
| 1983-04-09 | 421 | 427 | 421 | 427 | 747,000 | 77.46 |
| 1983-04-08 | 415 | 422 | 415 | 422 | 762,000 | 76.55 |
| 1983-04-07 | 415 | 418 | 411 | 416 | 529,000 | 75.46 |
| 1983-04-06 | 410 | 415 | 410 | 410 | 161,000 | 74.38 |
| 1983-04-05 | 410 | 418 | 407 | 417 | 226,000 | 75.65 |
| 1983-04-04 | 410 | 412 | 406 | 406 | 376,000 | 73.65 |
| 1983-04-02 | 405 | 410 | 405 | 410 | 143,000 | 74.38 |
| 1983-04-01 | 410 | 410 | 406 | 407 | 255,000 | 73.83 |
| 1983-03-31 | 413 | 413 | 407 | 407 | 688,000 | 73.83 |
| 1983-03-30 | 412 | 415 | 410 | 413 | 333,000 | 74.92 |
| 1983-03-29 | 405 | 412 | 405 | 412 | 162,000 | 74.74 |
| 1983-03-28 | 410 | 412 | 401 | 410 | 120,000 | 74.38 |
| 1983-03-26 | 410 | 415 | 410 | 415 | 325,000 | 75.28 |
| 1983-03-25 | 418 | 418 | 411 | 418 | 357,000 | 75.83 |
| 1983-03-24 | 418 | 420 | 411 | 418 | 588,000 | 75.83 |
| 1983-03-23 | 410 | 420 | 407 | 415 | 395,000 | 75.28 |
| 1983-03-22 | 410 | 413 | 406 | 413 | 317,000 | 74.92 |
| 1983-03-18 | 415 | 415 | 410 | 412 | 281,000 | 74.74 |
| 1983-03-17 | 418 | 418 | 405 | 410 | 253,000 | 74.38 |
| 1983-03-16 | 404 | 419 | 403 | 418 | 556,000 | 75.83 |
| 1983-03-15 | 401 | 407 | 401 | 402 | 260,000 | 72.93 |
| 1983-03-14 | 402 | 402 | 398 | 399 | 577,000 | 72.38 |
| 1983-03-12 | 407 | 408 | 400 | 400 | 329,000 | 72.56 |
| 1983-03-11 | 404 | 409 | 402 | 402 | 454,000 | 72.93 |
| 1983-03-10 | 408 | 414 | 406 | 409 | 362,000 | 74.20 |
| 1983-03-09 | 400 | 409 | 398 | 405 | 610,000 | 73.47 |
| 1983-03-08 | 411 | 415 | 402 | 402 | 642,000 | 72.93 |
| 1983-03-07 | 419 | 419 | 410 | 412 | 340,000 | 74.74 |
| 1983-03-05 | 423 | 423 | 415 | 416 | 551,000 | 75.46 |
| 1983-03-04 | 420 | 421 | 411 | 421 | 1,053,000 | 76.37 |
| 1983-03-03 | 432 | 437 | 423 | 423 | 2,092,000 | 76.73 |
| 1983-03-02 | 428 | 436 | 425 | 432 | 4,962,000 | 78.37 |
| 1983-03-01 | 426 | 432 | 425 | 430 | 6,109,999 | 78 |
| 1983-02-28 | 420 | 426 | 418 | 425 | 2,366,000 | 77.10 |
| 1983-02-26 | 408 | 413 | 407 | 413 | 466,000 | 74.92 |
| 1983-02-25 | 406 | 415 | 401 | 408 | 1,595,000 | 74.01 |
| 1983-02-24 | 402 | 404 | 400 | 401 | 339,000 | 72.74 |
| 1983-02-23 | 400 | 404 | 396 | 404 | 697,000 | 73.29 |
| 1983-02-22 | 405 | 409 | 396 | 400 | 824,000 | 72.56 |
| 1983-02-21 | 410 | 417 | 404 | 412 | 452,000 | 74.74 |
| 1983-02-18 | 409 | 410 | 400 | 409 | 844,000 | 74.20 |
| 1983-02-17 | 414 | 414 | 400 | 400 | 704,000 | 72.56 |
| 1983-02-16 | 418 | 418 | 413 | 413 | 1,480,000 | 74.92 |
| 1983-02-15 | 420 | 422 | 412 | 418 | 1,463,000 | 75.83 |
| 1983-02-14 | 422 | 428 | 415 | 418 | 2,972,000 | 75.83 |
| 1983-02-12 | 418 | 424 | 412 | 423 | 4,114,000 | 76.73 |
| 1983-02-10 | 388 | 410 | 388 | 408 | 4,132,000 | 74.01 |
| 1983-02-09 | 397 | 397 | 385 | 388 | 794,000 | 70.39 |
| 1983-02-08 | 391 | 403 | 391 | 397 | 2,102,000 | 72.02 |
| 1983-02-07 | 401 | 401 | 390 | 390 | 694,000 | 70.75 |
| 1983-02-05 | 400 | 408 | 398 | 400 | 3,322,000 | 72.56 |
| 1983-02-04 | 380 | 402 | 380 | 400 | 5,415,999 | 72.56 |
| 1983-02-03 | 379 | 384 | 379 | 380 | 562,000 | 68.93 |
| 1983-02-02 | 383 | 383 | 379 | 379 | 845,000 | 68.75 |
| 1983-02-01 | 385 | 385 | 380 | 383 | 739,000 | 69.48 |
| 1983-01-31 | 383 | 384 | 378 | 380 | 641,000 | 68.93 |
| 1983-01-29 | 385 | 385 | 376 | 384 | 1,245,000 | 69.66 |
| 1983-01-28 | 375 | 390 | 371 | 385 | 2,072,000 | 69.84 |
| 1983-01-27 | 368 | 370 | 367 | 370 | 752,000 | 67.12 |
| 1983-01-26 | 370 | 375 | 367 | 367 | 592,000 | 66.58 |
| 1983-01-25 | 369 | 370 | 364 | 365 | 505,000 | 66.21 |
| 1983-01-24 | 370 | 371 | 364 | 371 | 202,000 | 67.30 |
| 1983-01-22 | 378 | 380 | 371 | 371 | 376,000 | 67.30 |
| 1983-01-21 | 381 | 385 | 378 | 378 | 433,000 | 68.57 |
| 1983-01-20 | 380 | 385 | 378 | 378 | 644,000 | 68.57 |
| 1983-01-19 | 386 | 392 | 378 | 380 | 1,015,000 | 68.93 |
| 1983-01-18 | 387 | 387 | 375 | 382 | 1,522,000 | 69.30 |
| 1983-01-17 | 395 | 396 | 388 | 389 | 1,412,000 | 70.57 |
| 1983-01-14 | 380 | 402 | 378 | 392 | 4,830,000 | 71.11 |
| 1983-01-13 | 382 | 389 | 374 | 379 | 2,223,000 | 68.75 |
| 1983-01-12 | 364 | 383 | 361 | 380 | 1,854,000 | 68.93 |
| 1983-01-11 | 370 | 374 | 362 | 363 | 666,000 | 65.85 |
| 1983-01-10 | 381 | 381 | 365 | 365 | 814,000 | 66.21 |
| 1983-01-08 | 381 | 384 | 376 | 382 | 2,734,000 | 69.30 |
| 1983-01-07 | 384 | 389 | 371 | 371 | 8,263,999 | 67.30 |
| 1983-01-06 | 341 | 370 | 336 | 370 | 4,517,000 | 67.12 |
| 1983-01-05 | 338 | 345 | 335 | 338 | 313,000 | 61.32 |
| 1983-01-04 | 338 | 338 | 331 | 338 | 62,000 | 61.32 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
