4091 日本酸素ホールディングス(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 | 416 | 420 | 413 | 415 | 649,000 | 377.27 |
| 1983-12-27 | 430 | 430 | 416 | 416 | 479,000 | 378.18 |
| 1983-12-26 | 429 | 439 | 425 | 428 | 1,772,000 | 389.09 |
| 1983-12-24 | 419 | 425 | 416 | 425 | 917,000 | 386.36 |
| 1983-12-23 | 423 | 427 | 419 | 425 | 1,357,000 | 386.36 |
| 1983-12-22 | 421 | 429 | 416 | 428 | 1,307,000 | 389.09 |
| 1983-12-21 | 437 | 441 | 425 | 425 | 4,766,000 | 386.36 |
| 1983-12-20 | 420 | 435 | 419 | 432 | 7,002,999 | 392.73 |
| 1983-12-19 | 395 | 410 | 388 | 410 | 4,567,000 | 372.73 |
| 1983-12-17 | 405 | 410 | 400 | 400 | 3,928,000 | 363.64 |
| 1983-12-16 | 390 | 402 | 388 | 392 | 4,666,000 | 356.36 |
| 1983-12-15 | 385 | 391 | 377 | 387 | 2,426,000 | 351.82 |
| 1983-12-14 | 370 | 375 | 369 | 373 | 374,000 | 339.09 |
| 1983-12-13 | 372 | 372 | 366 | 366 | 313,000 | 332.73 |
| 1983-12-12 | 372 | 378 | 366 | 367 | 426,000 | 333.64 |
| 1983-12-09 | 382 | 385 | 375 | 375 | 945,000 | 340.91 |
| 1983-12-08 | 377 | 382 | 370 | 382 | 1,059,000 | 347.27 |
| 1983-12-07 | 370 | 378 | 366 | 378 | 835,000 | 343.64 |
| 1983-12-06 | 375 | 376 | 366 | 366 | 952,000 | 332.73 |
| 1983-12-05 | 385 | 387 | 375 | 378 | 1,019,000 | 343.64 |
| 1983-12-03 | 388 | 393 | 383 | 386 | 1,384,000 | 350.91 |
| 1983-12-02 | 394 | 400 | 388 | 388 | 9,269,999 | 352.73 |
| 1983-12-01 | 368 | 385 | 367 | 385 | 8,328,999 | 350 |
| 1983-11-30 | 365 | 368 | 361 | 363 | 3,917,000 | 330 |
| 1983-11-29 | 357 | 362 | 356 | 359 | 3,237,000 | 326.36 |
| 1983-11-28 | 352 | 356 | 349 | 354 | 1,552,000 | 321.82 |
| 1983-11-26 | 350 | 351 | 348 | 350 | 875,000 | 318.18 |
| 1983-11-25 | 350 | 355 | 342 | 348 | 1,436,000 | 316.36 |
| 1983-11-24 | 349 | 354 | 344 | 350 | 1,271,000 | 318.18 |
| 1983-11-22 | 343 | 346 | 336 | 343 | 1,071,000 | 311.82 |
| 1983-11-21 | 335 | 335 | 330 | 331 | 550,000 | 300.91 |
| 1983-11-19 | 320 | 321 | 320 | 320 | 39,000 | 290.91 |
| 1983-11-18 | 330 | 330 | 320 | 320 | 157,000 | 290.91 |
| 1983-11-17 | 332 | 333 | 331 | 332 | 108,000 | 301.82 |
| 1983-11-16 | 332 | 333 | 330 | 333 | 284,000 | 302.73 |
| 1983-11-15 | 337 | 337 | 332 | 332 | 309,000 | 301.82 |
| 1983-11-14 | 326 | 335 | 323 | 332 | 353,000 | 301.82 |
| 1983-11-11 | 318 | 318 | 315 | 316 | 86,000 | 287.27 |
| 1983-11-10 | 318 | 318 | 318 | 318 | 70,000 | 289.09 |
| 1983-11-09 | 318 | 320 | 315 | 316 | 92,000 | 287.27 |
| 1983-11-08 | 320 | 320 | 315 | 318 | 84,000 | 289.09 |
| 1983-11-07 | 316 | 317 | 316 | 316 | 146,000 | 287.27 |
| 1983-11-05 | 322 | 323 | 320 | 321 | 53,000 | 291.82 |
| 1983-11-04 | 330 | 330 | 322 | 322 | 94,000 | 292.73 |
| 1983-11-02 | 331 | 331 | 324 | 330 | 200,000 | 300 |
| 1983-11-01 | 334 | 335 | 331 | 333 | 224,000 | 302.73 |
| 1983-10-31 | 334 | 335 | 333 | 333 | 115,000 | 302.73 |
| 1983-10-29 | 339 | 339 | 333 | 336 | 268,000 | 305.46 |
| 1983-10-28 | 335 | 335 | 326 | 335 | 755,000 | 304.55 |
| 1983-10-27 | 328 | 330 | 323 | 330 | 539,000 | 300 |
| 1983-10-26 | 315 | 315 | 313 | 314 | 140,000 | 285.46 |
| 1983-10-25 | 316 | 317 | 315 | 315 | 308,000 | 286.36 |
| 1983-10-24 | 325 | 325 | 318 | 318 | 106,000 | 289.09 |
| 1983-10-22 | 320 | 328 | 319 | 320 | 172,000 | 290.91 |
| 1983-10-21 | 318 | 318 | 315 | 315 | 236,000 | 286.36 |
| 1983-10-20 | 320 | 325 | 316 | 318 | 319,000 | 289.09 |
| 1983-10-19 | 330 | 330 | 317 | 318 | 548,000 | 289.09 |
| 1983-10-18 | 340 | 340 | 330 | 330 | 390,000 | 300 |
| 1983-10-17 | 334 | 340 | 334 | 334 | 186,000 | 303.64 |
| 1983-10-15 | 337 | 340 | 335 | 337 | 493,000 | 306.36 |
| 1983-10-14 | 355 | 355 | 333 | 333 | 1,216,000 | 302.73 |
| 1983-10-13 | 348 | 358 | 348 | 355 | 4,857,000 | 322.73 |
| 1983-10-12 | 345 | 351 | 340 | 348 | 3,517,000 | 316.36 |
| 1983-10-11 | 340 | 346 | 339 | 344 | 3,172,000 | 312.73 |
| 1983-10-07 | 330 | 341 | 330 | 337 | 3,842,000 | 306.36 |
| 1983-10-06 | 330 | 331 | 325 | 328 | 1,697,000 | 298.18 |
| 1983-10-05 | 318 | 330 | 318 | 328 | 2,111,000 | 298.18 |
| 1983-10-04 | 309 | 315 | 307 | 313 | 679,000 | 284.55 |
| 1983-10-03 | 310 | 310 | 305 | 305 | 252,000 | 277.27 |
| 1983-10-01 | 305 | 309 | 305 | 309 | 249,000 | 280.91 |
| 1983-09-30 | 309 | 309 | 303 | 303 | 199,000 | 275.46 |
| 1983-09-29 | 310 | 313 | 305 | 307 | 478,000 | 279.09 |
| 1983-09-28 | 303 | 309 | 302 | 308 | 271,000 | 280 |
| 1983-09-27 | 299 | 302 | 298 | 300 | 198,000 | 272.73 |
| 1983-09-26 | 306 | 306 | 298 | 299 | 252,000 | 271.82 |
| 1983-09-24 | 301 | 303 | 300 | 303 | 244,000 | 275.46 |
| 1983-09-22 | 309 | 309 | 300 | 303 | 203,000 | 275.46 |
| 1983-09-21 | 298 | 314 | 295 | 310 | 678,000 | 281.82 |
| 1983-09-20 | 289 | 292 | 288 | 288 | 231,000 | 261.82 |
| 1983-09-19 | 291 | 296 | 290 | 290 | 417,000 | 263.64 |
| 1983-09-17 | 292 | 297 | 290 | 290 | 122,000 | 263.64 |
| 1983-09-16 | 290 | 298 | 288 | 295 | 278,000 | 268.18 |
| 1983-09-14 | 298 | 299 | 288 | 288 | 455,000 | 261.82 |
| 1983-09-13 | 302 | 302 | 299 | 299 | 184,000 | 271.82 |
| 1983-09-12 | 307 | 315 | 298 | 302 | 294,000 | 274.55 |
| 1983-09-09 | 307 | 310 | 306 | 306 | 219,000 | 278.18 |
| 1983-09-08 | 309 | 310 | 306 | 306 | 166,000 | 278.18 |
| 1983-09-07 | 310 | 312 | 306 | 308 | 354,000 | 280 |
| 1983-09-06 | 312 | 313 | 308 | 312 | 431,000 | 283.64 |
| 1983-09-05 | 318 | 318 | 308 | 308 | 364,000 | 280 |
| 1983-09-03 | 318 | 320 | 315 | 315 | 283,000 | 286.36 |
| 1983-09-02 | 325 | 325 | 315 | 318 | 445,000 | 289.09 |
| 1983-09-01 | 325 | 332 | 321 | 321 | 1,271,000 | 291.82 |
| 1983-08-31 | 318 | 329 | 318 | 321 | 984,000 | 291.82 |
| 1983-08-30 | 320 | 320 | 313 | 317 | 601,000 | 288.18 |
| 1983-08-29 | 313 | 319 | 311 | 319 | 319,000 | 290 |
| 1983-08-27 | 305 | 320 | 305 | 312 | 452,000 | 283.64 |
| 1983-08-26 | 306 | 309 | 304 | 305 | 523,000 | 277.27 |
| 1983-08-25 | 310 | 312 | 305 | 309 | 720,000 | 280.91 |
| 1983-08-24 | 317 | 317 | 308 | 315 | 1,024,000 | 286.36 |
| 1983-08-23 | 324 | 325 | 318 | 319 | 799,000 | 290 |
| 1983-08-22 | 328 | 330 | 320 | 322 | 483,000 | 292.73 |
| 1983-08-20 | 335 | 335 | 328 | 328 | 756,000 | 298.18 |
| 1983-08-19 | 336 | 342 | 330 | 333 | 1,645,000 | 302.73 |
| 1983-08-18 | 346 | 347 | 331 | 331 | 2,545,000 | 300.91 |
| 1983-08-17 | 330 | 347 | 330 | 343 | 3,485,000 | 311.82 |
| 1983-08-16 | 315 | 338 | 315 | 328 | 2,945,000 | 298.18 |
| 1983-08-15 | 325 | 325 | 317 | 320 | 896,000 | 290.91 |
| 1983-08-12 | 328 | 333 | 317 | 320 | 2,789,000 | 290.91 |
| 1983-08-11 | 337 | 344 | 326 | 328 | 2,230,000 | 298.18 |
| 1983-08-10 | 348 | 354 | 332 | 336 | 7,908,999 | 305.46 |
| 1983-08-09 | 335 | 370 | 328 | 350 | 21,727,998 | 318.18 |
| 1983-08-08 | 305 | 339 | 304 | 339 | 11,982,999 | 308.18 |
| 1983-08-06 | 305 | 306 | 301 | 304 | 3,898,000 | 276.36 |
| 1983-08-05 | 290 | 304 | 290 | 300 | 9,070,999 | 272.73 |
| 1983-08-04 | 279 | 287 | 277 | 285 | 3,094,000 | 259.09 |
| 1983-08-03 | 279 | 279 | 273 | 274 | 1,070,000 | 249.09 |
| 1983-08-02 | 276 | 278 | 269 | 269 | 720,000 | 244.55 |
| 1983-08-01 | 280 | 280 | 276 | 276 | 1,422,000 | 250.91 |
| 1983-07-30 | 279 | 282 | 277 | 280 | 1,974,000 | 254.55 |
| 1983-07-29 | 277 | 283 | 276 | 279 | 6,781,999 | 253.64 |
| 1983-07-28 | 262 | 270 | 261 | 267 | 1,451,000 | 242.73 |
| 1983-07-27 | 254 | 260 | 252 | 260 | 204,000 | 236.36 |
| 1983-07-26 | 253 | 257 | 251 | 251 | 111,000 | 228.18 |
| 1983-07-25 | 253 | 257 | 251 | 251 | 100,000 | 228.18 |
| 1983-07-23 | 253 | 260 | 250 | 250 | 140,000 | 227.27 |
| 1983-07-22 | 264 | 264 | 256 | 256 | 247,000 | 232.73 |
| 1983-07-21 | 267 | 267 | 261 | 261 | 369,000 | 237.27 |
| 1983-07-20 | 265 | 268 | 263 | 265 | 2,591,000 | 240.91 |
| 1983-07-19 | 255 | 267 | 252 | 262 | 1,456,000 | 238.18 |
| 1983-07-18 | 255 | 255 | 250 | 252 | 469,000 | 229.09 |
| 1983-07-15 | 256 | 256 | 251 | 255 | 300,000 | 231.82 |
| 1983-07-14 | 255 | 257 | 253 | 256 | 387,000 | 232.73 |
| 1983-07-13 | 255 | 257 | 253 | 255 | 312,000 | 231.82 |
| 1983-07-12 | 255 | 255 | 251 | 255 | 222,000 | 231.82 |
| 1983-07-11 | 254 | 255 | 250 | 250 | 96,000 | 227.27 |
| 1983-07-09 | 250 | 253 | 250 | 253 | 94,000 | 230 |
| 1983-07-08 | 250 | 250 | 248 | 249 | 81,000 | 226.36 |
| 1983-07-07 | 252 | 252 | 250 | 250 | 98,000 | 227.27 |
| 1983-07-06 | 255 | 255 | 250 | 252 | 120,000 | 229.09 |
| 1983-07-05 | 260 | 260 | 255 | 255 | 243,000 | 231.82 |
| 1983-07-04 | 262 | 262 | 256 | 260 | 700,000 | 236.36 |
| 1983-07-02 | 259 | 262 | 258 | 262 | 818,000 | 238.18 |
| 1983-07-01 | 258 | 260 | 256 | 258 | 980,000 | 234.55 |
| 1983-06-30 | 255 | 258 | 253 | 256 | 862,000 | 232.73 |
| 1983-06-29 | 251 | 253 | 249 | 253 | 352,000 | 230 |
| 1983-06-28 | 246 | 248 | 245 | 246 | 87,000 | 223.64 |
| 1983-06-27 | 247 | 249 | 246 | 248 | 162,000 | 225.46 |
| 1983-06-25 | 247 | 250 | 247 | 250 | 132,000 | 227.27 |
| 1983-06-24 | 246 | 249 | 245 | 247 | 204,000 | 224.55 |
| 1983-06-23 | 251 | 253 | 247 | 247 | 287,000 | 224.55 |
| 1983-06-22 | 251 | 252 | 246 | 250 | 293,000 | 227.27 |
| 1983-06-21 | 257 | 257 | 251 | 252 | 212,000 | 229.09 |
| 1983-06-20 | 258 | 260 | 256 | 256 | 1,292,000 | 232.73 |
| 1983-06-17 | 254 | 260 | 253 | 255 | 1,571,000 | 231.82 |
| 1983-06-16 | 256 | 257 | 253 | 254 | 1,008,000 | 230.91 |
| 1983-06-15 | 247 | 253 | 247 | 253 | 671,000 | 230 |
| 1983-06-14 | 242 | 248 | 242 | 247 | 218,000 | 224.55 |
| 1983-06-13 | 243 | 246 | 243 | 244 | 97,000 | 221.82 |
| 1983-06-11 | 243 | 243 | 242 | 243 | 103,000 | 220.91 |
| 1983-06-10 | 242 | 243 | 241 | 242 | 165,000 | 220 |
| 1983-06-09 | 240 | 242 | 240 | 240 | 90,000 | 218.18 |
| 1983-06-08 | 241 | 241 | 240 | 240 | 170,000 | 218.18 |
| 1983-06-07 | 241 | 243 | 240 | 241 | 136,000 | 219.09 |
| 1983-06-06 | 241 | 243 | 240 | 240 | 130,000 | 218.18 |
| 1983-06-04 | 241 | 241 | 241 | 241 | 51,000 | 219.09 |
| 1983-06-03 | 241 | 245 | 241 | 241 | 55,000 | 219.09 |
| 1983-06-02 | 240 | 241 | 240 | 240 | 135,000 | 218.18 |
| 1983-06-01 | 242 | 242 | 240 | 240 | 154,000 | 218.18 |
| 1983-05-31 | 244 | 244 | 241 | 241 | 95,000 | 219.09 |
| 1983-05-30 | 245 | 245 | 241 | 241 | 136,000 | 219.09 |
| 1983-05-28 | 245 | 246 | 243 | 243 | 147,000 | 220.91 |
| 1983-05-27 | 242 | 245 | 242 | 245 | 95,000 | 222.73 |
| 1983-05-26 | 242 | 244 | 240 | 241 | 467,000 | 219.09 |
| 1983-05-25 | 245 | 245 | 242 | 242 | 104,000 | 220 |
| 1983-05-24 | 247 | 247 | 242 | 245 | 207,000 | 222.73 |
| 1983-05-23 | 245 | 247 | 245 | 245 | 184,000 | 222.73 |
| 1983-05-20 | 246 | 247 | 245 | 245 | 111,000 | 222.73 |
| 1983-05-19 | 245 | 248 | 245 | 245 | 158,000 | 222.73 |
| 1983-05-18 | 247 | 248 | 244 | 245 | 355,000 | 222.73 |
| 1983-05-17 | 248 | 249 | 246 | 246 | 244,000 | 223.64 |
| 1983-05-16 | 255 | 255 | 248 | 249 | 348,000 | 226.36 |
| 1983-05-14 | 255 | 258 | 254 | 255 | 1,256,000 | 231.82 |
| 1983-05-13 | 248 | 255 | 248 | 253 | 1,635,000 | 230 |
| 1983-05-12 | 249 | 250 | 247 | 247 | 331,000 | 224.55 |
| 1983-05-11 | 250 | 252 | 247 | 247 | 669,000 | 224.55 |
| 1983-05-10 | 245 | 251 | 245 | 250 | 955,000 | 227.27 |
| 1983-05-09 | 240 | 244 | 240 | 243 | 118,000 | 220.91 |
| 1983-05-07 | 239 | 240 | 239 | 239 | 90,000 | 217.27 |
| 1983-05-06 | 240 | 240 | 239 | 239 | 160,000 | 217.27 |
| 1983-05-04 | 239 | 241 | 238 | 240 | 183,000 | 218.18 |
| 1983-05-02 | 243 | 243 | 238 | 239 | 168,000 | 217.27 |
| 1983-04-30 | 243 | 245 | 242 | 242 | 101,000 | 220 |
| 1983-04-28 | 249 | 249 | 242 | 242 | 317,000 | 220 |
| 1983-04-27 | 245 | 250 | 245 | 246 | 906,000 | 223.64 |
| 1983-04-26 | 242 | 245 | 241 | 244 | 389,000 | 221.82 |
| 1983-04-25 | 240 | 243 | 239 | 240 | 164,000 | 218.18 |
| 1983-04-23 | 236 | 242 | 235 | 242 | 129,000 | 220 |
| 1983-04-22 | 236 | 238 | 235 | 236 | 225,000 | 214.55 |
| 1983-04-21 | 240 | 244 | 236 | 236 | 278,000 | 214.55 |
| 1983-04-20 | 244 | 245 | 238 | 238 | 331,000 | 216.36 |
| 1983-04-19 | 242 | 245 | 242 | 245 | 565,000 | 222.73 |
| 1983-04-18 | 240 | 244 | 240 | 242 | 293,000 | 220 |
| 1983-04-15 | 239 | 240 | 237 | 239 | 194,000 | 217.27 |
| 1983-04-14 | 237 | 240 | 237 | 239 | 246,000 | 217.27 |
| 1983-04-13 | 237 | 240 | 237 | 237 | 92,000 | 215.46 |
| 1983-04-12 | 237 | 238 | 236 | 238 | 96,000 | 216.36 |
| 1983-04-11 | 239 | 240 | 236 | 236 | 92,000 | 214.55 |
| 1983-04-09 | 243 | 243 | 238 | 238 | 122,000 | 216.36 |
| 1983-04-08 | 239 | 242 | 238 | 242 | 143,000 | 220 |
| 1983-04-07 | 240 | 240 | 237 | 238 | 181,000 | 216.36 |
| 1983-04-06 | 238 | 240 | 237 | 237 | 121,000 | 215.46 |
| 1983-04-05 | 245 | 245 | 237 | 237 | 227,000 | 215.46 |
| 1983-04-04 | 243 | 246 | 240 | 245 | 349,000 | 222.73 |
| 1983-04-02 | 243 | 243 | 239 | 242 | 199,000 | 220 |
| 1983-04-01 | 237 | 247 | 237 | 243 | 967,000 | 220.91 |
| 1983-03-31 | 236 | 236 | 235 | 235 | 123,000 | 213.64 |
| 1983-03-30 | 235 | 236 | 234 | 235 | 163,000 | 213.64 |
| 1983-03-29 | 232 | 235 | 231 | 233 | 123,000 | 211.82 |
| 1983-03-28 | 232 | 233 | 231 | 233 | 69,000 | 211.82 |
| 1983-03-26 | 231 | 232 | 230 | 230 | 103,000 | 209.09 |
| 1983-03-25 | 230 | 230 | 229 | 230 | 177,000 | 209.09 |
| 1983-03-24 | 230 | 231 | 229 | 230 | 152,000 | 209.09 |
| 1983-03-23 | 232 | 232 | 230 | 231 | 76,000 | 210 |
| 1983-03-22 | 230 | 232 | 230 | 232 | 68,000 | 210.91 |
| 1983-03-18 | 229 | 233 | 228 | 229 | 60,000 | 208.18 |
| 1983-03-17 | 230 | 232 | 227 | 227 | 361,000 | 206.36 |
| 1983-03-16 | 231 | 233 | 230 | 233 | 156,000 | 211.82 |
| 1983-03-15 | 230 | 231 | 230 | 231 | 87,000 | 210 |
| 1983-03-14 | 231 | 233 | 230 | 230 | 72,000 | 209.09 |
| 1983-03-12 | 232 | 233 | 230 | 233 | 28,000 | 211.82 |
| 1983-03-11 | 233 | 235 | 230 | 230 | 102,000 | 209.09 |
| 1983-03-10 | 234 | 238 | 233 | 233 | 103,000 | 211.82 |
| 1983-03-09 | 235 | 235 | 231 | 233 | 209,000 | 211.82 |
| 1983-03-08 | 230 | 235 | 230 | 235 | 186,000 | 213.64 |
| 1983-03-07 | 239 | 240 | 235 | 240 | 195,000 | 218.18 |
| 1983-03-05 | 232 | 238 | 230 | 235 | 155,000 | 213.64 |
| 1983-03-04 | 230 | 233 | 230 | 230 | 125,000 | 209.09 |
| 1983-03-03 | 230 | 232 | 230 | 230 | 161,000 | 209.09 |
| 1983-03-02 | 230 | 232 | 229 | 230 | 87,000 | 209.09 |
| 1983-03-01 | 232 | 232 | 229 | 230 | 187,000 | 209.09 |
| 1983-02-28 | 235 | 235 | 230 | 232 | 79,000 | 210.91 |
| 1983-02-26 | 240 | 240 | 235 | 235 | 838,000 | 213.64 |
| 1983-02-25 | 235 | 240 | 235 | 240 | 331,000 | 218.18 |
| 1983-02-24 | 229 | 230 | 229 | 230 | 68,000 | 209.09 |
| 1983-02-23 | 228 | 229 | 228 | 229 | 74,000 | 208.18 |
| 1983-02-22 | 230 | 231 | 228 | 228 | 76,000 | 207.27 |
| 1983-02-21 | 229 | 232 | 229 | 230 | 42,000 | 209.09 |
| 1983-02-18 | 230 | 230 | 228 | 228 | 232,000 | 207.27 |
| 1983-02-17 | 233 | 234 | 229 | 230 | 456,000 | 209.09 |
| 1983-02-16 | 233 | 234 | 232 | 232 | 146,000 | 210.91 |
| 1983-02-15 | 233 | 236 | 232 | 232 | 126,000 | 210.91 |
| 1983-02-14 | 231 | 235 | 231 | 235 | 115,000 | 213.64 |
| 1983-02-12 | 230 | 235 | 229 | 230 | 98,000 | 209.09 |
| 1983-02-10 | 235 | 235 | 230 | 230 | 197,000 | 209.09 |
| 1983-02-09 | 236 | 237 | 231 | 231 | 136,000 | 210 |
| 1983-02-08 | 240 | 241 | 238 | 238 | 160,000 | 216.36 |
| 1983-02-07 | 244 | 244 | 239 | 240 | 151,000 | 218.18 |
| 1983-02-05 | 243 | 243 | 241 | 241 | 161,000 | 219.09 |
| 1983-02-04 | 244 | 245 | 241 | 243 | 516,000 | 220.91 |
| 1983-02-03 | 236 | 248 | 236 | 241 | 3,965,000 | 219.09 |
| 1983-02-02 | 236 | 240 | 235 | 237 | 1,997,000 | 215.46 |
| 1983-02-01 | 237 | 238 | 235 | 235 | 226,000 | 213.64 |
| 1983-01-31 | 237 | 240 | 235 | 237 | 273,000 | 215.46 |
| 1983-01-29 | 235 | 235 | 231 | 235 | 100,000 | 213.64 |
| 1983-01-28 | 230 | 233 | 227 | 233 | 130,000 | 211.82 |
| 1983-01-27 | 229 | 229 | 225 | 225 | 178,000 | 204.55 |
| 1983-01-26 | 228 | 229 | 228 | 229 | 74,000 | 208.18 |
| 1983-01-25 | 230 | 233 | 228 | 229 | 78,000 | 208.18 |
| 1983-01-24 | 232 | 232 | 229 | 229 | 198,000 | 208.18 |
| 1983-01-22 | 232 | 233 | 232 | 233 | 52,000 | 211.82 |
| 1983-01-21 | 232 | 234 | 232 | 232 | 123,000 | 210.91 |
| 1983-01-20 | 233 | 235 | 232 | 233 | 233,000 | 211.82 |
| 1983-01-19 | 232 | 234 | 232 | 232 | 124,000 | 210.91 |
| 1983-01-18 | 232 | 233 | 232 | 232 | 175,000 | 210.91 |
| 1983-01-17 | 236 | 238 | 233 | 234 | 111,000 | 212.73 |
| 1983-01-14 | 235 | 238 | 235 | 236 | 168,000 | 214.55 |
| 1983-01-13 | 233 | 238 | 233 | 235 | 151,000 | 213.64 |
| 1983-01-12 | 235 | 238 | 232 | 233 | 114,000 | 211.82 |
| 1983-01-11 | 239 | 239 | 237 | 239 | 79,000 | 217.27 |
| 1983-01-10 | 241 | 241 | 237 | 240 | 171,000 | 218.18 |
| 1983-01-08 | 243 | 243 | 239 | 240 | 107,000 | 218.18 |
| 1983-01-07 | 238 | 240 | 237 | 238 | 151,000 | 216.36 |
| 1983-01-06 | 235 | 237 | 233 | 233 | 115,000 | 211.82 |
| 1983-01-05 | 233 | 233 | 233 | 233 | 50,000 | 211.82 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
