4112 保土谷化学工業(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 | 325 | 325 | 320 | 321 | 84,000 | 2,274.43 |
| 1983-12-27 | 330 | 330 | 325 | 325 | 95,000 | 2,302.78 |
| 1983-12-26 | 324 | 330 | 320 | 325 | 138,000 | 2,302.78 |
| 1983-12-24 | 321 | 325 | 320 | 325 | 82,000 | 2,302.78 |
| 1983-12-23 | 315 | 321 | 315 | 315 | 102,000 | 2,231.92 |
| 1983-12-22 | 325 | 325 | 311 | 311 | 103,000 | 2,203.58 |
| 1983-12-21 | 327 | 328 | 322 | 325 | 106,000 | 2,302.78 |
| 1983-12-20 | 322 | 330 | 321 | 330 | 52,000 | 2,338.20 |
| 1983-12-19 | 320 | 321 | 320 | 321 | 66,000 | 2,274.43 |
| 1983-12-17 | 316 | 328 | 313 | 328 | 93,000 | 2,324.03 |
| 1983-12-16 | 320 | 320 | 312 | 320 | 215,000 | 2,267.35 |
| 1983-12-15 | 321 | 324 | 320 | 320 | 65,000 | 2,267.35 |
| 1983-12-14 | 322 | 335 | 322 | 328 | 25,000 | 2,324.03 |
| 1983-12-13 | 338 | 339 | 320 | 320 | 166,000 | 2,267.35 |
| 1983-12-12 | 339 | 348 | 338 | 339 | 161,000 | 2,401.97 |
| 1983-12-09 | 322 | 338 | 320 | 338 | 126,000 | 2,394.89 |
| 1983-12-08 | 318 | 324 | 318 | 324 | 50,000 | 2,295.69 |
| 1983-12-07 | 320 | 324 | 316 | 317 | 90,000 | 2,246.09 |
| 1983-12-06 | 326 | 326 | 320 | 320 | 105,000 | 2,267.35 |
| 1983-12-05 | 344 | 345 | 327 | 330 | 82,000 | 2,338.20 |
| 1983-12-03 | 330 | 345 | 327 | 345 | 177,000 | 2,444.49 |
| 1983-12-02 | 339 | 340 | 325 | 325 | 165,000 | 2,302.78 |
| 1983-12-01 | 322 | 343 | 322 | 334 | 223,000 | 2,366.55 |
| 1983-11-30 | 322 | 328 | 313 | 320 | 222,000 | 2,267.35 |
| 1983-11-29 | 341 | 342 | 325 | 326 | 216,000 | 2,309.86 |
| 1983-11-28 | 360 | 360 | 341 | 342 | 147,000 | 2,423.23 |
| 1983-11-26 | 340 | 375 | 336 | 360 | 430,000 | 2,550.77 |
| 1983-11-25 | 340 | 344 | 330 | 339 | 434,000 | 2,401.97 |
| 1983-11-24 | 365 | 365 | 343 | 345 | 199,000 | 2,444.49 |
| 1983-11-22 | 370 | 378 | 365 | 370 | 409,000 | 2,621.62 |
| 1983-11-21 | 366 | 375 | 365 | 365 | 315,000 | 2,586.19 |
| 1983-11-19 | 376 | 380 | 365 | 380 | 270,000 | 2,692.48 |
| 1983-11-18 | 385 | 390 | 381 | 381 | 403,000 | 2,699.56 |
| 1983-11-17 | 405 | 412 | 385 | 385 | 1,223,000 | 2,727.90 |
| 1983-11-16 | 385 | 415 | 380 | 400 | 3,158,999 | 2,834.19 |
| 1983-11-15 | 369 | 390 | 365 | 380 | 1,765,999 | 2,692.48 |
| 1983-11-14 | 358 | 369 | 358 | 369 | 514,000 | 2,614.54 |
| 1983-11-11 | 370 | 385 | 366 | 370 | 1,657,999 | 2,621.62 |
| 1983-11-10 | 364 | 382 | 354 | 375 | 1,780,999 | 2,657.05 |
| 1983-11-09 | 369 | 377 | 355 | 366 | 2,682,999 | 2,593.28 |
| 1983-11-08 | 339 | 365 | 339 | 355 | 3,231,999 | 2,515.34 |
| 1983-11-07 | 329 | 340 | 329 | 335 | 953,000 | 2,373.63 |
| 1983-11-05 | 328 | 330 | 322 | 325 | 288,000 | 2,302.78 |
| 1983-11-04 | 320 | 329 | 316 | 327 | 391,000 | 2,316.95 |
| 1983-11-02 | 314 | 319 | 310 | 313 | 135,000 | 2,217.75 |
| 1983-11-01 | 327 | 330 | 308 | 309 | 573,000 | 2,189.41 |
| 1983-10-31 | 321 | 333 | 317 | 322 | 895,000 | 2,281.52 |
| 1983-10-29 | 319 | 324 | 311 | 319 | 315,000 | 2,260.26 |
| 1983-10-28 | 319 | 325 | 305 | 320 | 750,000 | 2,267.35 |
| 1983-10-27 | 308 | 309 | 292 | 296 | 154,000 | 2,097.30 |
| 1983-10-26 | 291 | 310 | 291 | 309 | 161,000 | 2,189.41 |
| 1983-10-25 | 296 | 300 | 290 | 290 | 77,000 | 2,054.78 |
| 1983-10-24 | 310 | 310 | 297 | 300 | 162,000 | 2,125.64 |
| 1983-10-22 | 312 | 313 | 303 | 306 | 386,000 | 2,168.15 |
| 1983-10-21 | 305 | 335 | 305 | 332 | 1,449,999 | 2,352.37 |
| 1983-10-20 | 300 | 306 | 293 | 300 | 306,000 | 2,125.64 |
| 1983-10-19 | 279 | 300 | 279 | 300 | 203,000 | 2,125.64 |
| 1983-10-18 | 279 | 279 | 279 | 279 | 5,000 | 1,976.84 |
| 1983-10-17 | 275 | 278 | 275 | 278 | 5,000 | 1,969.76 |
| 1983-10-15 | 273 | 275 | 273 | 275 | 28,000 | 1,948.50 |
| 1983-10-14 | 276 | 276 | 275 | 276 | 25,000 | 1,955.59 |
| 1983-10-13 | 271 | 280 | 271 | 276 | 40,000 | 1,955.59 |
| 1983-10-12 | 272 | 272 | 270 | 271 | 78,000 | 1,920.16 |
| 1983-10-11 | 272 | 273 | 271 | 272 | 76,000 | 1,927.25 |
| 1983-10-07 | 277 | 280 | 276 | 277 | 47,000 | 1,962.67 |
| 1983-10-06 | 277 | 278 | 275 | 275 | 50,000 | 1,948.50 |
| 1983-10-05 | 280 | 280 | 275 | 278 | 57,000 | 1,969.76 |
| 1983-10-04 | 282 | 282 | 280 | 280 | 12,000 | 1,983.93 |
| 1983-10-03 | 285 | 285 | 280 | 282 | 27,000 | 1,998.10 |
| 1983-10-01 | 282 | 285 | 282 | 285 | 22,000 | 2,019.36 |
| 1983-09-30 | 286 | 286 | 280 | 284 | 70,000 | 2,012.27 |
| 1983-09-29 | 283 | 287 | 282 | 287 | 38,000 | 2,033.53 |
| 1983-09-28 | 282 | 287 | 280 | 282 | 104,000 | 1,998.10 |
| 1983-09-27 | 282 | 290 | 280 | 290 | 34,000 | 2,054.78 |
| 1983-09-26 | 290 | 290 | 280 | 281 | 71,000 | 1,991.02 |
| 1983-09-24 | 288 | 294 | 288 | 290 | 52,000 | 2,054.78 |
| 1983-09-22 | 285 | 290 | 285 | 286 | 79,000 | 2,026.44 |
| 1983-09-21 | 293 | 293 | 285 | 285 | 73,000 | 2,019.36 |
| 1983-09-20 | 300 | 300 | 285 | 291 | 83,000 | 2,061.87 |
| 1983-09-19 | 302 | 303 | 295 | 299 | 81,000 | 2,118.55 |
| 1983-09-17 | 304 | 305 | 300 | 305 | 203,000 | 2,161.07 |
| 1983-09-16 | 298 | 298 | 290 | 290 | 73,000 | 2,054.78 |
| 1983-09-14 | 300 | 305 | 285 | 289 | 218,000 | 2,047.70 |
| 1983-09-13 | 270 | 310 | 270 | 301 | 481,000 | 2,132.72 |
| 1983-09-12 | 270 | 272 | 270 | 272 | 32,000 | 1,927.25 |
| 1983-09-09 | 270 | 275 | 270 | 275 | 55,000 | 1,948.50 |
| 1983-09-08 | 271 | 275 | 269 | 270 | 68,000 | 1,913.08 |
| 1983-09-07 | 275 | 275 | 270 | 270 | 38,000 | 1,913.08 |
| 1983-09-06 | 272 | 275 | 271 | 275 | 47,000 | 1,948.50 |
| 1983-09-05 | 278 | 278 | 270 | 271 | 54,000 | 1,920.16 |
| 1983-09-03 | 282 | 282 | 280 | 280 | 15,000 | 1,983.93 |
| 1983-09-02 | 280 | 285 | 280 | 281 | 38,000 | 1,991.02 |
| 1983-09-01 | 286 | 286 | 280 | 280 | 72,000 | 1,983.93 |
| 1983-08-30 | 276 | 281 | 276 | 281 | 17,000 | 1,991.02 |
| 1983-08-29 | 272 | 273 | 270 | 272 | 30,000 | 1,927.25 |
| 1983-08-27 | 270 | 270 | 265 | 270 | 56,000 | 1,913.08 |
| 1983-08-26 | 262 | 270 | 262 | 270 | 68,000 | 1,913.08 |
| 1983-08-25 | 270 | 270 | 262 | 262 | 96,000 | 1,856.39 |
| 1983-08-24 | 270 | 272 | 270 | 270 | 66,000 | 1,913.08 |
| 1983-08-23 | 275 | 278 | 270 | 270 | 90,000 | 1,913.08 |
| 1983-08-22 | 278 | 279 | 278 | 278 | 22,000 | 1,969.76 |
| 1983-08-20 | 279 | 279 | 278 | 278 | 66,000 | 1,969.76 |
| 1983-08-19 | 280 | 280 | 279 | 280 | 43,000 | 1,983.93 |
| 1983-08-18 | 279 | 280 | 279 | 279 | 34,000 | 1,976.84 |
| 1983-08-17 | 281 | 281 | 279 | 279 | 68,000 | 1,976.84 |
| 1983-08-16 | 284 | 285 | 280 | 281 | 85,000 | 1,991.02 |
| 1983-08-15 | 282 | 283 | 281 | 283 | 37,000 | 2,005.19 |
| 1983-08-12 | 285 | 288 | 281 | 281 | 59,000 | 1,991.02 |
| 1983-08-11 | 295 | 300 | 288 | 288 | 35,000 | 2,040.61 |
| 1983-08-10 | 295 | 300 | 295 | 295 | 62,000 | 2,090.21 |
| 1983-08-09 | 294 | 305 | 293 | 304 | 72,000 | 2,153.98 |
| 1983-08-08 | 286 | 294 | 286 | 290 | 15,000 | 2,054.78 |
| 1983-08-06 | 285 | 285 | 283 | 283 | 9,000 | 2,005.19 |
| 1983-08-05 | 282 | 283 | 281 | 281 | 73,000 | 1,991.02 |
| 1983-08-04 | 291 | 291 | 281 | 282 | 111,000 | 1,998.10 |
| 1983-08-03 | 291 | 291 | 290 | 291 | 31,000 | 2,061.87 |
| 1983-08-02 | 290 | 291 | 287 | 290 | 93,000 | 2,054.78 |
| 1983-08-01 | 305 | 305 | 295 | 295 | 55,000 | 2,090.21 |
| 1983-07-30 | 304 | 306 | 302 | 304 | 34,000 | 2,153.98 |
| 1983-07-29 | 301 | 306 | 300 | 302 | 88,000 | 2,139.81 |
| 1983-07-28 | 291 | 301 | 291 | 300 | 85,000 | 2,125.64 |
| 1983-07-27 | 291 | 291 | 290 | 290 | 22,000 | 2,054.78 |
| 1983-07-26 | 295 | 298 | 290 | 290 | 69,000 | 2,054.78 |
| 1983-07-25 | 290 | 296 | 290 | 290 | 59,000 | 2,054.78 |
| 1983-07-23 | 296 | 297 | 295 | 295 | 59,000 | 2,090.21 |
| 1983-07-22 | 301 | 302 | 296 | 296 | 99,000 | 2,097.30 |
| 1983-07-21 | 300 | 305 | 297 | 301 | 84,000 | 2,132.72 |
| 1983-07-20 | 298 | 299 | 296 | 296 | 84,000 | 2,097.30 |
| 1983-07-19 | 300 | 305 | 296 | 296 | 77,000 | 2,097.30 |
| 1983-07-18 | 310 | 310 | 295 | 300 | 193,000 | 2,125.64 |
| 1983-07-15 | 313 | 315 | 310 | 310 | 140,000 | 2,196.49 |
| 1983-07-14 | 318 | 320 | 303 | 307 | 167,000 | 2,175.24 |
| 1983-07-13 | 325 | 325 | 317 | 320 | 240,000 | 2,267.35 |
| 1983-07-12 | 334 | 334 | 316 | 329 | 852,000 | 2,331.12 |
| 1983-07-11 | 318 | 335 | 317 | 335 | 1,513,999 | 2,373.63 |
| 1983-07-09 | 305 | 314 | 304 | 313 | 562,000 | 2,217.75 |
| 1983-07-08 | 300 | 305 | 298 | 300 | 279,000 | 2,125.64 |
| 1983-07-07 | 305 | 306 | 296 | 296 | 199,000 | 2,097.30 |
| 1983-07-06 | 308 | 315 | 304 | 307 | 898,000 | 2,175.24 |
| 1983-07-05 | 290 | 309 | 290 | 303 | 1,316,000 | 2,146.90 |
| 1983-07-04 | 289 | 292 | 285 | 288 | 172,000 | 2,040.61 |
| 1983-07-02 | 288 | 289 | 285 | 288 | 71,000 | 2,040.61 |
| 1983-07-01 | 286 | 289 | 283 | 283 | 85,000 | 2,005.19 |
| 1983-06-30 | 288 | 289 | 283 | 285 | 67,000 | 2,019.36 |
| 1983-06-29 | 291 | 294 | 280 | 289 | 176,000 | 2,047.70 |
| 1983-06-28 | 283 | 292 | 283 | 292 | 77,000 | 2,068.96 |
| 1983-06-27 | 283 | 283 | 278 | 278 | 45,000 | 1,969.76 |
| 1983-06-25 | 285 | 285 | 278 | 278 | 109,000 | 1,969.76 |
| 1983-06-24 | 288 | 288 | 281 | 281 | 74,000 | 1,991.02 |
| 1983-06-23 | 284 | 284 | 272 | 280 | 81,000 | 1,983.93 |
| 1983-06-22 | 280 | 285 | 280 | 284 | 139,000 | 2,012.27 |
| 1983-06-21 | 297 | 299 | 280 | 289 | 498,000 | 2,047.70 |
| 1983-06-20 | 288 | 297 | 286 | 294 | 491,000 | 2,083.13 |
| 1983-06-17 | 279 | 284 | 278 | 283 | 137,000 | 2,005.19 |
| 1983-06-16 | 280 | 280 | 277 | 278 | 110,000 | 1,969.76 |
| 1983-06-15 | 278 | 292 | 276 | 276 | 294,000 | 1,955.59 |
| 1983-06-14 | 270 | 280 | 269 | 279 | 139,000 | 1,976.84 |
| 1983-06-13 | 276 | 280 | 268 | 268 | 83,000 | 1,898.90 |
| 1983-06-11 | 288 | 288 | 278 | 280 | 81,000 | 1,983.93 |
| 1983-06-10 | 293 | 293 | 281 | 285 | 275,000 | 2,019.36 |
| 1983-06-09 | 289 | 295 | 285 | 288 | 1,067,000 | 2,040.61 |
| 1983-06-08 | 275 | 285 | 275 | 284 | 237,000 | 2,012.27 |
| 1983-06-07 | 265 | 273 | 265 | 273 | 67,000 | 1,934.33 |
| 1983-06-06 | 258 | 265 | 258 | 263 | 72,000 | 1,863.48 |
| 1983-06-04 | 258 | 259 | 252 | 253 | 53,000 | 1,792.62 |
| 1983-06-03 | 256 | 263 | 256 | 257 | 53,000 | 1,820.96 |
| 1983-06-02 | 260 | 260 | 254 | 254 | 135,000 | 1,799.71 |
| 1983-06-01 | 272 | 272 | 262 | 262 | 132,000 | 1,856.39 |
| 1983-05-31 | 262 | 267 | 262 | 262 | 67,000 | 1,856.39 |
| 1983-05-30 | 279 | 279 | 261 | 261 | 45,000 | 1,849.31 |
| 1983-05-28 | 277 | 281 | 274 | 274 | 142,000 | 1,941.42 |
| 1983-05-27 | 279 | 280 | 276 | 277 | 154,000 | 1,962.67 |
| 1983-05-26 | 275 | 280 | 273 | 274 | 153,000 | 1,941.42 |
| 1983-05-25 | 290 | 294 | 280 | 280 | 758,000 | 1,983.93 |
| 1983-05-24 | 270 | 298 | 270 | 295 | 1,662,999 | 2,090.21 |
| 1983-05-23 | 267 | 270 | 263 | 269 | 174,000 | 1,905.99 |
| 1983-05-20 | 267 | 270 | 262 | 262 | 262,000 | 1,856.39 |
| 1983-05-19 | 270 | 278 | 264 | 270 | 552,000 | 1,913.08 |
| 1983-05-18 | 265 | 284 | 263 | 280 | 990,000 | 1,983.93 |
| 1983-05-17 | 255 | 264 | 252 | 263 | 226,000 | 1,863.48 |
| 1983-05-16 | 250 | 253 | 245 | 245 | 45,000 | 1,735.94 |
| 1983-05-14 | 250 | 255 | 250 | 255 | 52,000 | 1,806.79 |
| 1983-05-13 | 250 | 260 | 250 | 260 | 92,000 | 1,842.22 |
| 1983-05-12 | 252 | 260 | 252 | 253 | 88,000 | 1,792.62 |
| 1983-05-11 | 257 | 257 | 252 | 252 | 53,000 | 1,785.54 |
| 1983-05-10 | 246 | 255 | 246 | 252 | 89,000 | 1,785.54 |
| 1983-05-09 | 244 | 244 | 241 | 241 | 68,000 | 1,707.60 |
| 1983-05-07 | 243 | 244 | 243 | 244 | 11,000 | 1,728.85 |
| 1983-05-06 | 241 | 244 | 240 | 243 | 37,000 | 1,721.77 |
| 1983-05-04 | 241 | 244 | 241 | 241 | 52,000 | 1,707.60 |
| 1983-05-02 | 246 | 246 | 240 | 240 | 112,000 | 1,700.51 |
| 1983-04-30 | 244 | 247 | 244 | 246 | 51,000 | 1,743.02 |
| 1983-04-28 | 246 | 246 | 243 | 244 | 63,000 | 1,728.85 |
| 1983-04-27 | 249 | 249 | 245 | 245 | 74,000 | 1,735.94 |
| 1983-04-26 | 244 | 249 | 244 | 246 | 32,000 | 1,743.02 |
| 1983-04-25 | 244 | 249 | 243 | 249 | 64,000 | 1,764.28 |
| 1983-04-22 | 245 | 250 | 244 | 244 | 49,000 | 1,728.85 |
| 1983-04-21 | 244 | 244 | 244 | 244 | 4,000 | 1,728.85 |
| 1983-04-20 | 245 | 245 | 244 | 244 | 38,000 | 1,728.85 |
| 1983-04-18 | 245 | 245 | 245 | 245 | 16,000 | 1,735.94 |
| 1983-04-15 | 245 | 251 | 243 | 245 | 45,000 | 1,735.94 |
| 1983-04-14 | 254 | 254 | 247 | 247 | 50,000 | 1,750.11 |
| 1983-04-13 | 251 | 251 | 249 | 249 | 10,000 | 1,764.28 |
| 1983-04-12 | 248 | 248 | 247 | 248 | 19,000 | 1,757.20 |
| 1983-04-11 | 250 | 250 | 250 | 250 | 21,000 | 1,771.37 |
| 1983-04-09 | 250 | 250 | 247 | 247 | 22,000 | 1,750.11 |
| 1983-04-08 | 250 | 250 | 248 | 250 | 53,000 | 1,771.37 |
| 1983-04-07 | 252 | 252 | 250 | 250 | 70,000 | 1,771.37 |
| 1983-04-06 | 251 | 252 | 250 | 251 | 24,000 | 1,778.45 |
| 1983-04-05 | 250 | 253 | 250 | 250 | 18,000 | 1,771.37 |
| 1983-04-04 | 250 | 250 | 250 | 250 | 36,000 | 1,771.37 |
| 1983-04-02 | 265 | 265 | 265 | 265 | 39,000 | 1,877.65 |
| 1983-04-01 | 246 | 270 | 246 | 270 | 108,000 | 1,913.08 |
| 1983-03-31 | 245 | 247 | 245 | 247 | 6,000 | 1,750.11 |
| 1983-03-30 | 245 | 245 | 245 | 245 | 36,000 | 1,735.94 |
| 1983-03-29 | 249 | 250 | 246 | 246 | 20,000 | 1,743.02 |
| 1983-03-28 | 238 | 240 | 238 | 240 | 21,000 | 1,700.51 |
| 1983-03-26 | 237 | 240 | 236 | 238 | 87,000 | 1,686.34 |
| 1983-03-25 | 244 | 244 | 240 | 242 | 114,000 | 1,714.68 |
| 1983-03-24 | 244 | 245 | 243 | 244 | 24,000 | 1,728.85 |
| 1983-03-23 | 241 | 249 | 239 | 242 | 71,000 | 1,714.68 |
| 1983-03-22 | 252 | 252 | 242 | 245 | 44,000 | 1,735.94 |
| 1983-03-18 | 254 | 255 | 247 | 248 | 80,000 | 1,757.20 |
| 1983-03-17 | 255 | 255 | 249 | 255 | 75,000 | 1,806.79 |
| 1983-03-16 | 258 | 265 | 255 | 256 | 134,000 | 1,813.88 |
| 1983-03-15 | 252 | 253 | 246 | 253 | 37,000 | 1,792.62 |
| 1983-03-14 | 248 | 254 | 247 | 249 | 48,000 | 1,764.28 |
| 1983-03-12 | 254 | 255 | 248 | 249 | 77,000 | 1,764.28 |
| 1983-03-11 | 257 | 260 | 253 | 253 | 136,000 | 1,792.62 |
| 1983-03-10 | 259 | 260 | 253 | 255 | 89,000 | 1,806.79 |
| 1983-03-09 | 267 | 267 | 256 | 260 | 40,000 | 1,842.22 |
| 1983-03-08 | 255 | 265 | 253 | 263 | 97,000 | 1,863.48 |
| 1983-03-07 | 275 | 275 | 260 | 260 | 117,000 | 1,842.22 |
| 1983-03-05 | 279 | 284 | 275 | 276 | 534,000 | 1,955.59 |
| 1983-03-04 | 270 | 285 | 270 | 271 | 898,000 | 1,920.16 |
| 1983-03-03 | 247 | 268 | 247 | 265 | 147,000 | 1,877.65 |
| 1983-03-02 | 252 | 252 | 247 | 252 | 31,000 | 1,785.54 |
| 1983-03-01 | 253 | 254 | 245 | 252 | 104,000 | 1,785.54 |
| 1983-02-28 | 248 | 253 | 247 | 253 | 66,000 | 1,792.62 |
| 1983-02-26 | 248 | 250 | 246 | 247 | 45,000 | 1,750.11 |
| 1983-02-25 | 251 | 251 | 250 | 250 | 76,000 | 1,771.37 |
| 1983-02-24 | 254 | 254 | 250 | 250 | 86,000 | 1,771.37 |
| 1983-02-23 | 253 | 260 | 253 | 253 | 83,000 | 1,792.62 |
| 1983-02-22 | 260 | 260 | 253 | 253 | 86,000 | 1,792.62 |
| 1983-02-21 | 253 | 258 | 253 | 256 | 50,000 | 1,813.88 |
| 1983-02-18 | 262 | 265 | 250 | 250 | 150,000 | 1,771.37 |
| 1983-02-17 | 262 | 262 | 257 | 257 | 186,000 | 1,820.96 |
| 1983-02-16 | 246 | 250 | 246 | 247 | 116,000 | 1,750.11 |
| 1983-02-15 | 250 | 252 | 246 | 251 | 37,000 | 1,778.45 |
| 1983-02-14 | 248 | 248 | 245 | 245 | 68,000 | 1,735.94 |
| 1983-02-12 | 247 | 250 | 245 | 247 | 20,000 | 1,750.11 |
| 1983-02-10 | 250 | 250 | 245 | 245 | 56,000 | 1,735.94 |
| 1983-02-09 | 258 | 258 | 247 | 253 | 87,000 | 1,792.62 |
| 1983-02-08 | 265 | 268 | 256 | 265 | 112,000 | 1,877.65 |
| 1983-02-07 | 265 | 268 | 255 | 260 | 162,000 | 1,842.22 |
| 1983-02-05 | 268 | 269 | 250 | 250 | 78,000 | 1,771.37 |
| 1983-02-04 | 270 | 273 | 261 | 261 | 300,000 | 1,849.31 |
| 1983-02-03 | 265 | 273 | 263 | 268 | 470,000 | 1,898.90 |
| 1983-02-02 | 262 | 280 | 257 | 260 | 1,079,000 | 1,842.22 |
| 1983-02-01 | 254 | 258 | 249 | 257 | 129,000 | 1,820.96 |
| 1983-01-31 | 259 | 259 | 249 | 249 | 137,000 | 1,764.28 |
| 1983-01-29 | 250 | 258 | 250 | 255 | 91,000 | 1,806.79 |
| 1983-01-28 | 260 | 260 | 241 | 241 | 242,000 | 1,707.60 |
| 1983-01-27 | 250 | 263 | 250 | 257 | 1,016,000 | 1,820.96 |
| 1983-01-26 | 249 | 250 | 236 | 247 | 332,000 | 1,750.11 |
| 1983-01-25 | 225 | 254 | 223 | 254 | 353,000 | 1,799.71 |
| 1983-01-24 | 225 | 225 | 221 | 225 | 32,000 | 1,594.23 |
| 1983-01-22 | 227 | 227 | 225 | 225 | 39,000 | 1,594.23 |
| 1983-01-21 | 226 | 229 | 225 | 226 | 62,000 | 1,601.32 |
| 1983-01-20 | 226 | 227 | 226 | 227 | 22,000 | 1,608.40 |
| 1983-01-19 | 226 | 230 | 225 | 225 | 31,000 | 1,594.23 |
| 1983-01-18 | 228 | 228 | 225 | 225 | 27,000 | 1,594.23 |
| 1983-01-17 | 230 | 230 | 228 | 228 | 10,000 | 1,615.49 |
| 1983-01-14 | 231 | 235 | 230 | 235 | 38,000 | 1,665.08 |
| 1983-01-13 | 228 | 228 | 225 | 228 | 82,000 | 1,615.49 |
| 1983-01-12 | 231 | 235 | 227 | 228 | 32,000 | 1,615.49 |
| 1983-01-11 | 235 | 235 | 232 | 232 | 18,000 | 1,643.83 |
| 1983-01-10 | 228 | 239 | 228 | 239 | 36,000 | 1,693.43 |
| 1983-01-08 | 225 | 226 | 225 | 225 | 25,000 | 1,594.23 |
| 1983-01-07 | 225 | 225 | 223 | 225 | 70,000 | 1,594.23 |
| 1983-01-06 | 225 | 228 | 225 | 227 | 33,000 | 1,608.40 |
| 1983-01-05 | 227 | 227 | 225 | 225 | 27,000 | 1,594.23 |
| 1983-01-04 | 229 | 229 | 227 | 227 | 10,000 | 1,608.40 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
