4114 (株)日本触媒 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 | 295 | 295 | 293 | 293 | 155,000 | 302.69 |
| 1983-12-27 | 305 | 305 | 296 | 297 | 80,000 | 306.82 |
| 1983-12-26 | 298 | 307 | 297 | 301 | 161,000 | 310.95 |
| 1983-12-24 | 297 | 297 | 295 | 297 | 60,000 | 306.82 |
| 1983-12-23 | 299 | 299 | 294 | 294 | 233,000 | 303.72 |
| 1983-12-22 | 299 | 299 | 293 | 297 | 301,000 | 306.82 |
| 1983-12-21 | 299 | 299 | 290 | 290 | 126,000 | 299.59 |
| 1983-12-20 | 286 | 295 | 285 | 295 | 95,000 | 304.75 |
| 1983-12-19 | 285 | 285 | 280 | 285 | 116,000 | 294.42 |
| 1983-12-17 | 292 | 292 | 289 | 289 | 25,000 | 298.55 |
| 1983-12-16 | 288 | 291 | 285 | 288 | 57,000 | 297.52 |
| 1983-12-15 | 296 | 296 | 288 | 288 | 86,000 | 297.52 |
| 1983-12-14 | 297 | 297 | 291 | 295 | 172,000 | 304.75 |
| 1983-12-13 | 300 | 300 | 293 | 297 | 291,000 | 306.82 |
| 1983-12-12 | 302 | 303 | 299 | 302 | 133,000 | 311.98 |
| 1983-12-09 | 309 | 309 | 302 | 303 | 415,000 | 313.02 |
| 1983-12-08 | 305 | 313 | 301 | 310 | 925,000 | 320.25 |
| 1983-12-07 | 309 | 310 | 302 | 306 | 840,000 | 316.12 |
| 1983-12-06 | 294 | 309 | 294 | 309 | 675,000 | 319.22 |
| 1983-12-05 | 293 | 295 | 292 | 294 | 74,000 | 303.72 |
| 1983-12-03 | 293 | 294 | 290 | 294 | 94,000 | 303.72 |
| 1983-12-02 | 288 | 293 | 288 | 290 | 98,000 | 299.59 |
| 1983-12-01 | 291 | 291 | 288 | 288 | 90,000 | 297.52 |
| 1983-11-30 | 293 | 294 | 291 | 294 | 214,000 | 303.72 |
| 1983-11-29 | 294 | 294 | 292 | 294 | 157,000 | 303.72 |
| 1983-11-28 | 295 | 296 | 292 | 294 | 335,000 | 303.72 |
| 1983-11-26 | 292 | 295 | 291 | 294 | 187,000 | 303.72 |
| 1983-11-25 | 293 | 295 | 291 | 294 | 384,000 | 303.72 |
| 1983-11-24 | 294 | 297 | 288 | 288 | 171,000 | 297.52 |
| 1983-11-22 | 292 | 295 | 291 | 295 | 142,000 | 304.75 |
| 1983-11-21 | 294 | 294 | 291 | 293 | 216,000 | 302.69 |
| 1983-11-19 | 294 | 296 | 292 | 294 | 300,000 | 303.72 |
| 1983-11-18 | 297 | 302 | 293 | 294 | 891,000 | 303.72 |
| 1983-11-17 | 286 | 297 | 280 | 297 | 555,000 | 306.82 |
| 1983-11-16 | 290 | 290 | 278 | 278 | 139,000 | 287.19 |
| 1983-11-15 | 294 | 294 | 286 | 287 | 307,000 | 296.49 |
| 1983-11-14 | 281 | 297 | 280 | 294 | 778,000 | 303.72 |
| 1983-11-11 | 279 | 282 | 279 | 280 | 148,000 | 289.26 |
| 1983-11-10 | 280 | 280 | 278 | 279 | 120,000 | 288.22 |
| 1983-11-09 | 280 | 280 | 278 | 278 | 34,000 | 287.19 |
| 1983-11-08 | 282 | 282 | 278 | 278 | 59,000 | 287.19 |
| 1983-11-07 | 280 | 280 | 278 | 280 | 52,000 | 289.26 |
| 1983-11-05 | 280 | 280 | 279 | 280 | 27,000 | 289.26 |
| 1983-11-04 | 279 | 279 | 275 | 278 | 27,000 | 287.19 |
| 1983-11-02 | 278 | 280 | 274 | 274 | 64,000 | 283.06 |
| 1983-11-01 | 282 | 282 | 275 | 275 | 78,000 | 284.09 |
| 1983-10-31 | 279 | 279 | 278 | 278 | 46,000 | 287.19 |
| 1983-10-29 | 278 | 279 | 275 | 277 | 45,000 | 286.16 |
| 1983-10-28 | 281 | 281 | 276 | 278 | 64,000 | 287.19 |
| 1983-10-27 | 278 | 283 | 278 | 282 | 202,000 | 291.32 |
| 1983-10-26 | 280 | 280 | 276 | 277 | 165,000 | 286.16 |
| 1983-10-25 | 280 | 287 | 273 | 273 | 648,000 | 282.03 |
| 1983-10-24 | 277 | 282 | 275 | 282 | 250,000 | 291.32 |
| 1983-10-22 | 267 | 273 | 266 | 272 | 63,000 | 280.99 |
| 1983-10-21 | 261 | 265 | 260 | 265 | 57,000 | 273.76 |
| 1983-10-20 | 261 | 261 | 261 | 261 | 17,000 | 269.63 |
| 1983-10-19 | 261 | 261 | 261 | 261 | 17,000 | 269.63 |
| 1983-10-18 | 260 | 261 | 260 | 261 | 17,000 | 269.63 |
| 1983-10-17 | 263 | 263 | 260 | 260 | 16,000 | 268.60 |
| 1983-10-15 | 258 | 259 | 258 | 258 | 32,000 | 266.53 |
| 1983-10-14 | 259 | 259 | 258 | 258 | 45,000 | 266.53 |
| 1983-10-13 | 259 | 260 | 259 | 259 | 26,000 | 267.56 |
| 1983-10-12 | 259 | 259 | 259 | 259 | 55,000 | 267.56 |
| 1983-10-11 | 261 | 266 | 260 | 260 | 33,000 | 268.60 |
| 1983-10-07 | 264 | 265 | 260 | 265 | 45,000 | 273.76 |
| 1983-10-06 | 259 | 260 | 259 | 259 | 63,000 | 267.56 |
| 1983-10-05 | 259 | 259 | 259 | 259 | 26,000 | 267.56 |
| 1983-10-04 | 260 | 261 | 259 | 259 | 38,000 | 267.56 |
| 1983-10-03 | 259 | 260 | 258 | 259 | 44,000 | 267.56 |
| 1983-10-01 | 257 | 258 | 257 | 258 | 35,000 | 266.53 |
| 1983-09-30 | 261 | 265 | 259 | 259 | 51,000 | 267.56 |
| 1983-09-29 | 260 | 261 | 260 | 261 | 29,000 | 269.63 |
| 1983-09-28 | 262 | 262 | 257 | 257 | 34,000 | 265.50 |
| 1983-09-27 | 257 | 257 | 255 | 257 | 39,000 | 265.50 |
| 1983-09-26 | 257 | 258 | 255 | 255 | 47,000 | 263.43 |
| 1983-09-22 | 258 | 258 | 257 | 257 | 62,000 | 265.50 |
| 1983-09-21 | 258 | 265 | 257 | 257 | 65,000 | 265.50 |
| 1983-09-20 | 258 | 260 | 257 | 257 | 17,000 | 265.50 |
| 1983-09-19 | 262 | 262 | 257 | 257 | 67,000 | 265.50 |
| 1983-09-17 | 263 | 263 | 261 | 262 | 67,000 | 270.66 |
| 1983-09-16 | 264 | 265 | 264 | 264 | 27,000 | 272.73 |
| 1983-09-14 | 265 | 265 | 263 | 263 | 66,000 | 271.69 |
| 1983-09-13 | 266 | 266 | 265 | 265 | 32,000 | 273.76 |
| 1983-09-12 | 268 | 269 | 267 | 267 | 27,000 | 275.83 |
| 1983-09-09 | 266 | 270 | 266 | 266 | 25,000 | 274.79 |
| 1983-09-08 | 266 | 266 | 266 | 266 | 17,000 | 274.79 |
| 1983-09-07 | 267 | 267 | 266 | 266 | 58,000 | 274.79 |
| 1983-09-06 | 270 | 270 | 266 | 266 | 31,000 | 274.79 |
| 1983-09-05 | 270 | 270 | 265 | 270 | 40,000 | 278.93 |
| 1983-09-03 | 270 | 271 | 270 | 270 | 27,000 | 278.93 |
| 1983-09-02 | 270 | 270 | 270 | 270 | 36,000 | 278.93 |
| 1983-09-01 | 275 | 278 | 270 | 270 | 70,000 | 278.93 |
| 1983-08-31 | 280 | 280 | 276 | 276 | 57,000 | 285.12 |
| 1983-08-30 | 282 | 282 | 278 | 280 | 63,000 | 289.26 |
| 1983-08-29 | 284 | 284 | 276 | 280 | 108,000 | 289.26 |
| 1983-08-27 | 284 | 288 | 280 | 282 | 636,000 | 291.32 |
| 1983-08-26 | 275 | 284 | 270 | 282 | 275,000 | 291.32 |
| 1983-08-25 | 268 | 275 | 267 | 275 | 101,000 | 284.09 |
| 1983-08-24 | 263 | 270 | 263 | 267 | 63,000 | 275.83 |
| 1983-08-23 | 264 | 264 | 261 | 263 | 55,000 | 271.69 |
| 1983-08-22 | 264 | 270 | 264 | 270 | 32,000 | 278.93 |
| 1983-08-20 | 265 | 265 | 264 | 264 | 40,000 | 272.73 |
| 1983-08-19 | 266 | 267 | 265 | 266 | 26,000 | 274.79 |
| 1983-08-18 | 266 | 266 | 265 | 265 | 45,000 | 273.76 |
| 1983-08-17 | 265 | 265 | 263 | 265 | 63,000 | 273.76 |
| 1983-08-16 | 263 | 270 | 263 | 264 | 52,000 | 272.73 |
| 1983-08-15 | 270 | 271 | 261 | 263 | 290,000 | 271.69 |
| 1983-08-12 | 274 | 279 | 271 | 271 | 131,000 | 279.96 |
| 1983-08-11 | 283 | 283 | 278 | 278 | 91,000 | 287.19 |
| 1983-08-10 | 284 | 285 | 280 | 281 | 320,000 | 290.29 |
| 1983-08-09 | 278 | 286 | 277 | 280 | 238,000 | 289.26 |
| 1983-08-08 | 283 | 283 | 278 | 280 | 90,000 | 289.26 |
| 1983-08-06 | 281 | 284 | 281 | 284 | 248,000 | 293.39 |
| 1983-08-05 | 287 | 290 | 284 | 285 | 314,000 | 294.42 |
| 1983-08-04 | 280 | 290 | 279 | 290 | 331,000 | 299.59 |
| 1983-08-03 | 278 | 282 | 277 | 280 | 155,000 | 289.26 |
| 1983-08-02 | 276 | 276 | 274 | 276 | 13,000 | 285.12 |
| 1983-08-01 | 281 | 285 | 278 | 278 | 69,000 | 287.19 |
| 1983-07-30 | 279 | 280 | 271 | 279 | 61,000 | 288.22 |
| 1983-07-29 | 270 | 279 | 270 | 279 | 72,000 | 288.22 |
| 1983-07-28 | 263 | 270 | 262 | 269 | 113,000 | 277.89 |
| 1983-07-27 | 263 | 263 | 261 | 263 | 87,000 | 271.69 |
| 1983-07-26 | 263 | 263 | 263 | 263 | 16,000 | 271.69 |
| 1983-07-25 | 263 | 264 | 263 | 264 | 37,000 | 272.73 |
| 1983-07-23 | 262 | 262 | 262 | 262 | 32,000 | 270.66 |
| 1983-07-22 | 271 | 271 | 262 | 262 | 74,000 | 270.66 |
| 1983-07-21 | 272 | 272 | 271 | 271 | 44,000 | 279.96 |
| 1983-07-20 | 271 | 273 | 270 | 273 | 87,000 | 282.03 |
| 1983-07-19 | 275 | 275 | 271 | 271 | 41,000 | 279.96 |
| 1983-07-18 | 276 | 276 | 276 | 276 | 61,000 | 285.12 |
| 1983-07-15 | 277 | 277 | 276 | 276 | 45,000 | 285.12 |
| 1983-07-14 | 276 | 280 | 276 | 276 | 46,000 | 285.12 |
| 1983-07-13 | 276 | 280 | 276 | 277 | 49,000 | 286.16 |
| 1983-07-12 | 280 | 282 | 280 | 281 | 87,000 | 290.29 |
| 1983-07-11 | 281 | 285 | 280 | 280 | 70,000 | 289.26 |
| 1983-07-09 | 284 | 285 | 281 | 285 | 107,000 | 294.42 |
| 1983-07-08 | 285 | 285 | 281 | 284 | 109,000 | 293.39 |
| 1983-07-07 | 282 | 287 | 281 | 285 | 131,000 | 294.42 |
| 1983-07-06 | 281 | 283 | 280 | 282 | 172,000 | 291.32 |
| 1983-07-05 | 283 | 285 | 280 | 283 | 189,000 | 292.36 |
| 1983-07-04 | 287 | 288 | 284 | 284 | 251,000 | 293.39 |
| 1983-07-02 | 291 | 292 | 284 | 286 | 388,000 | 295.46 |
| 1983-07-01 | 293 | 294 | 284 | 290 | 1,016,000 | 299.59 |
| 1983-06-30 | 278 | 290 | 278 | 289 | 942,000 | 298.55 |
| 1983-06-29 | 276 | 277 | 272 | 277 | 245,000 | 286.16 |
| 1983-06-28 | 261 | 280 | 261 | 277 | 248,000 | 286.16 |
| 1983-06-27 | 264 | 264 | 260 | 262 | 126,000 | 270.66 |
| 1983-06-25 | 258 | 260 | 254 | 254 | 47,000 | 262.40 |
| 1983-06-24 | 259 | 259 | 258 | 258 | 11,000 | 266.53 |
| 1983-06-23 | 256 | 256 | 254 | 254 | 50,000 | 262.40 |
| 1983-06-22 | 259 | 259 | 256 | 257 | 77,000 | 265.50 |
| 1983-06-21 | 261 | 261 | 259 | 259 | 29,000 | 267.56 |
| 1983-06-20 | 261 | 263 | 255 | 262 | 126,000 | 270.66 |
| 1983-06-17 | 260 | 262 | 260 | 261 | 103,000 | 269.63 |
| 1983-06-16 | 260 | 262 | 258 | 260 | 39,000 | 268.60 |
| 1983-06-15 | 256 | 261 | 256 | 260 | 60,000 | 268.60 |
| 1983-06-14 | 251 | 255 | 251 | 253 | 40,000 | 261.36 |
| 1983-06-13 | 251 | 251 | 250 | 250 | 51,000 | 258.26 |
| 1983-06-11 | 250 | 252 | 250 | 251 | 26,000 | 259.30 |
| 1983-06-10 | 250 | 250 | 250 | 250 | 27,000 | 258.26 |
| 1983-06-09 | 251 | 252 | 250 | 250 | 39,000 | 258.26 |
| 1983-06-08 | 255 | 255 | 250 | 250 | 27,000 | 258.26 |
| 1983-06-07 | 253 | 255 | 252 | 252 | 36,000 | 260.33 |
| 1983-06-06 | 256 | 260 | 255 | 260 | 56,000 | 268.60 |
| 1983-06-04 | 256 | 260 | 256 | 258 | 19,000 | 266.53 |
| 1983-06-03 | 256 | 258 | 255 | 258 | 35,000 | 266.53 |
| 1983-06-02 | 256 | 257 | 255 | 256 | 34,000 | 264.46 |
| 1983-06-01 | 256 | 260 | 255 | 256 | 45,000 | 264.46 |
| 1983-05-31 | 260 | 260 | 251 | 253 | 63,000 | 261.36 |
| 1983-05-30 | 266 | 266 | 265 | 265 | 25,000 | 273.76 |
| 1983-05-28 | 265 | 266 | 265 | 265 | 41,000 | 273.76 |
| 1983-05-27 | 260 | 265 | 260 | 261 | 32,000 | 269.63 |
| 1983-05-26 | 267 | 267 | 258 | 260 | 89,000 | 268.60 |
| 1983-05-25 | 267 | 268 | 267 | 267 | 25,000 | 275.83 |
| 1983-05-24 | 268 | 268 | 267 | 267 | 92,000 | 275.83 |
| 1983-05-23 | 268 | 268 | 268 | 268 | 11,000 | 276.86 |
| 1983-05-20 | 269 | 269 | 268 | 268 | 41,000 | 276.86 |
| 1983-05-19 | 269 | 270 | 268 | 268 | 36,000 | 276.86 |
| 1983-05-18 | 268 | 270 | 267 | 269 | 43,000 | 277.89 |
| 1983-05-17 | 273 | 273 | 270 | 270 | 4,000 | 278.93 |
| 1983-05-16 | 274 | 274 | 273 | 273 | 46,000 | 282.03 |
| 1983-05-14 | 273 | 275 | 272 | 275 | 77,000 | 284.09 |
| 1983-05-13 | 271 | 275 | 271 | 273 | 147,000 | 282.03 |
| 1983-05-12 | 270 | 271 | 269 | 271 | 67,000 | 279.96 |
| 1983-05-11 | 269 | 269 | 266 | 266 | 98,000 | 274.79 |
| 1983-05-10 | 269 | 269 | 268 | 268 | 6,000 | 276.86 |
| 1983-05-09 | 270 | 271 | 269 | 270 | 99,000 | 278.93 |
| 1983-05-07 | 270 | 271 | 270 | 270 | 36,000 | 278.93 |
| 1983-05-06 | 270 | 270 | 270 | 270 | 24,000 | 278.93 |
| 1983-05-04 | 271 | 272 | 270 | 271 | 62,000 | 279.96 |
| 1983-05-02 | 273 | 273 | 272 | 272 | 32,000 | 280.99 |
| 1983-04-30 | 272 | 272 | 271 | 271 | 24,000 | 279.96 |
| 1983-04-28 | 275 | 278 | 271 | 272 | 67,000 | 280.99 |
| 1983-04-27 | 270 | 275 | 270 | 270 | 120,000 | 278.93 |
| 1983-04-26 | 268 | 270 | 268 | 270 | 33,000 | 278.93 |
| 1983-04-25 | 268 | 268 | 267 | 268 | 39,000 | 276.86 |
| 1983-04-23 | 267 | 268 | 266 | 267 | 23,000 | 275.83 |
| 1983-04-22 | 267 | 268 | 267 | 268 | 35,000 | 276.86 |
| 1983-04-21 | 267 | 268 | 267 | 267 | 44,000 | 275.83 |
| 1983-04-20 | 269 | 269 | 267 | 267 | 17,000 | 275.83 |
| 1983-04-19 | 266 | 269 | 266 | 269 | 128,000 | 277.89 |
| 1983-04-18 | 269 | 269 | 266 | 266 | 89,000 | 274.79 |
| 1983-04-15 | 268 | 268 | 268 | 268 | 62,000 | 276.86 |
| 1983-04-14 | 270 | 270 | 269 | 269 | 12,000 | 277.89 |
| 1983-04-13 | 269 | 271 | 268 | 268 | 102,000 | 276.86 |
| 1983-04-12 | 269 | 270 | 268 | 269 | 36,000 | 277.89 |
| 1983-04-11 | 270 | 270 | 268 | 269 | 47,000 | 277.89 |
| 1983-04-09 | 268 | 270 | 268 | 270 | 25,000 | 278.93 |
| 1983-04-08 | 270 | 270 | 268 | 268 | 26,000 | 276.86 |
| 1983-04-07 | 273 | 273 | 270 | 270 | 69,000 | 278.93 |
| 1983-04-06 | 274 | 274 | 271 | 273 | 80,000 | 282.03 |
| 1983-04-05 | 272 | 275 | 272 | 273 | 59,000 | 282.03 |
| 1983-04-04 | 273 | 273 | 271 | 271 | 67,000 | 279.96 |
| 1983-04-02 | 273 | 273 | 271 | 271 | 97,000 | 279.96 |
| 1983-04-01 | 268 | 277 | 268 | 271 | 107,000 | 279.96 |
| 1983-03-31 | 269 | 270 | 268 | 268 | 34,000 | 276.86 |
| 1983-03-30 | 272 | 272 | 267 | 267 | 33,000 | 275.83 |
| 1983-03-29 | 277 | 277 | 273 | 273 | 30,000 | 282.03 |
| 1983-03-28 | 267 | 280 | 266 | 280 | 87,000 | 289.26 |
| 1983-03-26 | 267 | 270 | 267 | 268 | 41,000 | 276.86 |
| 1983-03-25 | 266 | 270 | 266 | 268 | 37,000 | 276.86 |
| 1983-03-24 | 270 | 270 | 268 | 270 | 41,000 | 278.93 |
| 1983-03-23 | 271 | 275 | 270 | 271 | 39,000 | 279.96 |
| 1983-03-22 | 276 | 276 | 271 | 271 | 39,000 | 279.96 |
| 1983-03-18 | 269 | 276 | 267 | 275 | 43,000 | 284.09 |
| 1983-03-17 | 270 | 270 | 266 | 269 | 32,000 | 277.89 |
| 1983-03-16 | 270 | 275 | 269 | 270 | 119,000 | 278.93 |
| 1983-03-15 | 270 | 270 | 268 | 269 | 37,000 | 277.89 |
| 1983-03-14 | 270 | 270 | 267 | 268 | 24,000 | 276.86 |
| 1983-03-12 | 270 | 280 | 270 | 280 | 19,000 | 289.26 |
| 1983-03-11 | 267 | 269 | 267 | 269 | 70,000 | 277.89 |
| 1983-03-10 | 266 | 266 | 265 | 265 | 12,000 | 273.76 |
| 1983-03-09 | 270 | 273 | 268 | 268 | 51,000 | 276.86 |
| 1983-03-08 | 274 | 274 | 271 | 273 | 71,000 | 282.03 |
| 1983-03-07 | 279 | 279 | 274 | 274 | 41,000 | 283.06 |
| 1983-03-05 | 280 | 280 | 276 | 280 | 46,000 | 289.26 |
| 1983-03-04 | 273 | 280 | 273 | 280 | 135,000 | 289.26 |
| 1983-03-03 | 282 | 282 | 272 | 272 | 160,000 | 280.99 |
| 1983-03-02 | 276 | 283 | 276 | 280 | 462,000 | 289.26 |
| 1983-03-01 | 287 | 287 | 280 | 281 | 168,000 | 290.29 |
| 1983-02-28 | 287 | 290 | 286 | 287 | 438,000 | 296.49 |
| 1983-02-26 | 280 | 289 | 278 | 289 | 397,000 | 298.55 |
| 1983-02-25 | 272 | 282 | 272 | 280 | 243,000 | 289.26 |
| 1983-02-24 | 266 | 274 | 266 | 270 | 68,000 | 278.93 |
| 1983-02-23 | 266 | 269 | 265 | 265 | 45,000 | 273.76 |
| 1983-02-22 | 276 | 278 | 268 | 268 | 131,000 | 276.86 |
| 1983-02-21 | 276 | 278 | 272 | 277 | 134,000 | 286.16 |
| 1983-02-18 | 276 | 278 | 270 | 271 | 164,000 | 279.96 |
| 1983-02-17 | 281 | 282 | 276 | 276 | 260,000 | 285.12 |
| 1983-02-16 | 282 | 284 | 277 | 280 | 238,000 | 289.26 |
| 1983-02-15 | 289 | 289 | 284 | 286 | 582,000 | 295.46 |
| 1983-02-14 | 285 | 294 | 283 | 289 | 2,096,000 | 298.55 |
| 1983-02-12 | 274 | 285 | 271 | 283 | 1,167,000 | 292.36 |
| 1983-02-10 | 256 | 281 | 256 | 266 | 939,000 | 274.79 |
| 1983-02-09 | 259 | 260 | 254 | 255 | 70,000 | 263.43 |
| 1983-02-08 | 252 | 257 | 252 | 254 | 117,000 | 262.40 |
| 1983-02-07 | 252 | 258 | 250 | 257 | 141,000 | 265.50 |
| 1983-02-05 | 247 | 250 | 245 | 247 | 74,000 | 255.17 |
| 1983-02-04 | 250 | 250 | 245 | 247 | 33,000 | 255.17 |
| 1983-02-03 | 252 | 252 | 248 | 248 | 30,000 | 256.20 |
| 1983-02-02 | 243 | 250 | 243 | 250 | 307,000 | 258.26 |
| 1983-01-31 | 245 | 245 | 241 | 243 | 136,000 | 251.03 |
| 1983-01-29 | 248 | 248 | 245 | 248 | 49,000 | 256.20 |
| 1983-01-28 | 244 | 250 | 242 | 249 | 62,000 | 257.23 |
| 1983-01-27 | 239 | 240 | 239 | 240 | 75,000 | 247.93 |
| 1983-01-26 | 237 | 239 | 237 | 239 | 64,000 | 246.90 |
| 1983-01-25 | 238 | 239 | 236 | 237 | 72,000 | 244.84 |
| 1983-01-24 | 245 | 245 | 236 | 240 | 130,000 | 247.93 |
| 1983-01-22 | 251 | 251 | 246 | 246 | 17,000 | 254.13 |
| 1983-01-21 | 246 | 248 | 245 | 246 | 41,000 | 254.13 |
| 1983-01-20 | 248 | 248 | 245 | 245 | 31,000 | 253.10 |
| 1983-01-19 | 255 | 256 | 248 | 248 | 147,000 | 256.20 |
| 1983-01-18 | 255 | 255 | 253 | 253 | 27,000 | 261.36 |
| 1983-01-17 | 260 | 261 | 256 | 256 | 60,000 | 264.46 |
| 1983-01-14 | 264 | 264 | 257 | 262 | 285,000 | 270.66 |
| 1983-01-13 | 255 | 260 | 250 | 260 | 246,000 | 268.60 |
| 1983-01-12 | 257 | 258 | 255 | 256 | 109,000 | 264.46 |
| 1983-01-11 | 258 | 261 | 255 | 257 | 288,000 | 265.50 |
| 1983-01-10 | 250 | 260 | 250 | 258 | 412,000 | 266.53 |
| 1983-01-08 | 249 | 250 | 248 | 248 | 47,000 | 256.20 |
| 1983-01-07 | 249 | 249 | 245 | 245 | 42,000 | 253.10 |
| 1983-01-06 | 240 | 250 | 240 | 250 | 67,000 | 258.26 |
| 1983-01-05 | 240 | 245 | 240 | 245 | 26,000 | 253.10 |
| 1983-01-04 | 237 | 237 | 237 | 237 | 17,000 | 244.84 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
