4118 (株)カネカ 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 | 529 | 529 | 523 | 529 | 560,000 | 2,290.04 |
| 1983-12-27 | 529 | 529 | 520 | 523 | 1,126,000 | 2,264.07 |
| 1983-12-26 | 514 | 527 | 514 | 520 | 2,056,000 | 2,251.08 |
| 1983-12-24 | 516 | 516 | 507 | 510 | 347,000 | 2,207.79 |
| 1983-12-23 | 509 | 516 | 506 | 514 | 1,179,000 | 2,225.11 |
| 1983-12-22 | 514 | 514 | 502 | 505 | 715,000 | 2,186.15 |
| 1983-12-21 | 514 | 517 | 505 | 510 | 2,587,000 | 2,207.79 |
| 1983-12-20 | 485 | 509 | 485 | 504 | 2,804,000 | 2,181.82 |
| 1983-12-19 | 473 | 485 | 470 | 485 | 454,000 | 2,099.57 |
| 1983-12-17 | 490 | 492 | 488 | 488 | 349,000 | 2,112.55 |
| 1983-12-16 | 480 | 495 | 480 | 490 | 1,751,000 | 2,121.21 |
| 1983-12-15 | 475 | 483 | 474 | 483 | 746,000 | 2,090.91 |
| 1983-12-14 | 473 | 476 | 473 | 474 | 310,000 | 2,051.95 |
| 1983-12-13 | 474 | 475 | 468 | 473 | 504,000 | 2,047.62 |
| 1983-12-12 | 478 | 479 | 473 | 473 | 99,000 | 2,047.62 |
| 1983-12-09 | 470 | 475 | 467 | 473 | 136,000 | 2,047.62 |
| 1983-12-08 | 464 | 470 | 463 | 465 | 192,000 | 2,012.99 |
| 1983-12-07 | 473 | 475 | 463 | 463 | 143,000 | 2,004.33 |
| 1983-12-06 | 475 | 477 | 462 | 473 | 158,000 | 2,047.62 |
| 1983-12-05 | 480 | 480 | 477 | 477 | 300,000 | 2,064.94 |
| 1983-12-03 | 480 | 484 | 480 | 480 | 236,000 | 2,077.92 |
| 1983-12-02 | 475 | 486 | 475 | 484 | 442,000 | 2,095.24 |
| 1983-12-01 | 474 | 474 | 470 | 471 | 277,000 | 2,038.96 |
| 1983-11-30 | 470 | 470 | 460 | 469 | 367,000 | 2,030.30 |
| 1983-11-29 | 470 | 470 | 468 | 468 | 266,000 | 2,025.97 |
| 1983-11-28 | 476 | 476 | 465 | 465 | 201,000 | 2,012.99 |
| 1983-11-26 | 470 | 478 | 470 | 476 | 158,000 | 2,060.61 |
| 1983-11-25 | 481 | 481 | 470 | 470 | 385,000 | 2,034.63 |
| 1983-11-24 | 483 | 483 | 476 | 476 | 495,000 | 2,060.61 |
| 1983-11-22 | 484 | 486 | 481 | 483 | 652,000 | 2,090.91 |
| 1983-11-21 | 482 | 484 | 481 | 483 | 554,000 | 2,090.91 |
| 1983-11-19 | 482 | 483 | 480 | 482 | 352,000 | 2,086.58 |
| 1983-11-18 | 484 | 487 | 479 | 479 | 1,525,000 | 2,073.59 |
| 1983-11-17 | 471 | 485 | 470 | 480 | 2,921,000 | 2,077.92 |
| 1983-11-16 | 473 | 474 | 470 | 471 | 2,013,000 | 2,038.96 |
| 1983-11-15 | 474 | 478 | 468 | 468 | 2,721,000 | 2,025.97 |
| 1983-11-14 | 451 | 475 | 450 | 470 | 2,087,000 | 2,034.63 |
| 1983-11-11 | 441 | 452 | 441 | 449 | 488,000 | 1,943.72 |
| 1983-11-10 | 445 | 449 | 440 | 440 | 47,000 | 1,904.76 |
| 1983-11-09 | 450 | 450 | 441 | 445 | 121,000 | 1,926.41 |
| 1983-11-08 | 437 | 450 | 437 | 449 | 124,000 | 1,943.72 |
| 1983-11-07 | 448 | 448 | 435 | 435 | 145,000 | 1,883.12 |
| 1983-11-05 | 447 | 450 | 445 | 450 | 93,000 | 1,948.05 |
| 1983-11-04 | 450 | 450 | 440 | 441 | 229,000 | 1,909.09 |
| 1983-11-02 | 452 | 452 | 447 | 447 | 506,000 | 1,935.06 |
| 1983-11-01 | 452 | 459 | 450 | 452 | 927,000 | 1,956.71 |
| 1983-10-31 | 450 | 453 | 448 | 450 | 111,000 | 1,948.05 |
| 1983-10-29 | 450 | 453 | 449 | 450 | 170,000 | 1,948.05 |
| 1983-10-28 | 455 | 460 | 446 | 449 | 344,000 | 1,943.72 |
| 1983-10-27 | 445 | 465 | 444 | 460 | 630,000 | 1,991.34 |
| 1983-10-26 | 435 | 450 | 435 | 445 | 917,000 | 1,926.41 |
| 1983-10-25 | 435 | 435 | 429 | 429 | 126,000 | 1,857.14 |
| 1983-10-24 | 444 | 444 | 433 | 435 | 193,000 | 1,883.12 |
| 1983-10-22 | 440 | 445 | 437 | 443 | 113,000 | 1,917.75 |
| 1983-10-21 | 439 | 439 | 436 | 436 | 104,000 | 1,887.45 |
| 1983-10-20 | 434 | 440 | 432 | 440 | 110,000 | 1,904.76 |
| 1983-10-19 | 433 | 433 | 428 | 430 | 120,000 | 1,861.47 |
| 1983-10-18 | 433 | 440 | 433 | 435 | 136,000 | 1,883.12 |
| 1983-10-17 | 433 | 435 | 433 | 435 | 180,000 | 1,883.12 |
| 1983-10-15 | 433 | 433 | 431 | 431 | 108,000 | 1,865.80 |
| 1983-10-14 | 440 | 445 | 428 | 428 | 225,000 | 1,852.81 |
| 1983-10-13 | 455 | 464 | 444 | 444 | 418,000 | 1,922.08 |
| 1983-10-12 | 461 | 464 | 455 | 455 | 304,000 | 1,969.70 |
| 1983-10-11 | 468 | 470 | 460 | 466 | 341,000 | 2,017.32 |
| 1983-10-07 | 466 | 473 | 465 | 472 | 595,000 | 2,043.29 |
| 1983-10-06 | 460 | 465 | 459 | 462 | 647,000 | 2,000 |
| 1983-10-05 | 452 | 464 | 451 | 455 | 504,000 | 1,969.70 |
| 1983-10-04 | 451 | 451 | 446 | 447 | 145,000 | 1,935.06 |
| 1983-10-03 | 452 | 455 | 446 | 451 | 113,000 | 1,952.38 |
| 1983-10-01 | 440 | 450 | 440 | 450 | 126,000 | 1,948.05 |
| 1983-09-30 | 450 | 450 | 434 | 437 | 124,000 | 1,891.77 |
| 1983-09-29 | 452 | 457 | 447 | 452 | 345,000 | 1,956.71 |
| 1983-09-28 | 443 | 447 | 443 | 447 | 387,000 | 1,935.06 |
| 1983-09-27 | 443 | 449 | 443 | 446 | 126,000 | 1,930.74 |
| 1983-09-26 | 440 | 442 | 440 | 442 | 182,000 | 1,913.42 |
| 1983-09-24 | 428 | 440 | 428 | 440 | 155,000 | 1,904.76 |
| 1983-09-22 | 431 | 433 | 430 | 430 | 222,000 | 1,861.47 |
| 1983-09-21 | 435 | 435 | 430 | 431 | 234,000 | 1,865.80 |
| 1983-09-20 | 420 | 429 | 420 | 427 | 446,000 | 1,848.48 |
| 1983-09-19 | 430 | 432 | 415 | 415 | 932,000 | 1,796.54 |
| 1983-09-17 | 436 | 441 | 426 | 430 | 304,000 | 1,861.47 |
| 1983-09-16 | 446 | 451 | 442 | 451 | 676,000 | 1,952.38 |
| 1983-09-14 | 460 | 460 | 450 | 451 | 176,000 | 1,952.38 |
| 1983-09-13 | 465 | 465 | 455 | 460 | 166,000 | 1,991.34 |
| 1983-09-12 | 460 | 465 | 456 | 465 | 123,000 | 2,012.99 |
| 1983-09-09 | 460 | 472 | 455 | 460 | 582,000 | 1,991.34 |
| 1983-09-08 | 449 | 464 | 449 | 460 | 790,000 | 1,991.34 |
| 1983-09-07 | 455 | 455 | 448 | 449 | 391,000 | 1,943.72 |
| 1983-09-06 | 460 | 460 | 447 | 450 | 320,000 | 1,948.05 |
| 1983-09-05 | 461 | 465 | 458 | 460 | 55,000 | 1,991.34 |
| 1983-09-03 | 450 | 465 | 446 | 465 | 289,000 | 2,012.99 |
| 1983-09-02 | 460 | 461 | 452 | 455 | 279,000 | 1,969.70 |
| 1983-09-01 | 470 | 470 | 462 | 465 | 520,000 | 2,012.99 |
| 1983-08-31 | 469 | 470 | 466 | 467 | 443,000 | 2,021.65 |
| 1983-08-30 | 466 | 470 | 466 | 469 | 132,000 | 2,030.30 |
| 1983-08-29 | 470 | 474 | 466 | 469 | 130,000 | 2,030.30 |
| 1983-08-27 | 464 | 476 | 460 | 476 | 345,000 | 2,060.61 |
| 1983-08-26 | 468 | 470 | 462 | 465 | 281,000 | 2,012.99 |
| 1983-08-25 | 475 | 475 | 460 | 460 | 230,000 | 1,991.34 |
| 1983-08-24 | 482 | 482 | 473 | 473 | 303,000 | 2,047.62 |
| 1983-08-23 | 482 | 485 | 475 | 477 | 319,000 | 2,064.94 |
| 1983-08-22 | 480 | 485 | 477 | 479 | 186,000 | 2,073.59 |
| 1983-08-20 | 483 | 484 | 480 | 482 | 489,000 | 2,086.58 |
| 1983-08-19 | 488 | 488 | 480 | 485 | 1,472,000 | 2,099.57 |
| 1983-08-18 | 480 | 490 | 478 | 488 | 662,000 | 2,112.55 |
| 1983-08-17 | 480 | 488 | 475 | 476 | 497,000 | 2,060.61 |
| 1983-08-16 | 485 | 492 | 483 | 490 | 1,392,000 | 2,121.21 |
| 1983-08-15 | 479 | 485 | 475 | 485 | 546,000 | 2,099.57 |
| 1983-08-12 | 474 | 484 | 473 | 484 | 1,076,000 | 2,095.24 |
| 1983-08-11 | 475 | 480 | 473 | 474 | 452,000 | 2,051.95 |
| 1983-08-10 | 488 | 488 | 470 | 470 | 899,000 | 2,034.63 |
| 1983-08-09 | 477 | 494 | 477 | 485 | 3,847,999 | 2,099.57 |
| 1983-08-08 | 468 | 473 | 467 | 473 | 602,000 | 2,047.62 |
| 1983-08-06 | 470 | 473 | 466 | 473 | 1,030,000 | 2,047.62 |
| 1983-08-05 | 485 | 493 | 480 | 480 | 1,211,000 | 2,077.92 |
| 1983-08-04 | 475 | 488 | 475 | 485 | 2,687,000 | 2,099.57 |
| 1983-08-03 | 480 | 485 | 477 | 480 | 1,269,000 | 2,077.92 |
| 1983-08-02 | 470 | 480 | 469 | 480 | 896,000 | 2,077.92 |
| 1983-08-01 | 477 | 477 | 468 | 470 | 839,000 | 2,034.63 |
| 1983-07-30 | 472 | 478 | 468 | 477 | 741,000 | 2,064.94 |
| 1983-07-29 | 490 | 490 | 470 | 472 | 1,804,000 | 2,043.29 |
| 1983-07-28 | 482 | 502 | 481 | 495 | 7,951,999 | 2,142.86 |
| 1983-07-27 | 462 | 472 | 460 | 471 | 1,657,000 | 2,038.96 |
| 1983-07-26 | 468 | 470 | 455 | 455 | 480,000 | 1,969.70 |
| 1983-07-25 | 472 | 474 | 465 | 466 | 821,000 | 2,017.32 |
| 1983-07-23 | 473 | 480 | 468 | 477 | 1,810,000 | 2,064.94 |
| 1983-07-22 | 473 | 473 | 465 | 470 | 2,755,000 | 2,034.63 |
| 1983-07-21 | 455 | 473 | 450 | 473 | 6,993,999 | 2,047.62 |
| 1983-07-20 | 433 | 447 | 433 | 446 | 1,664,000 | 1,930.74 |
| 1983-07-19 | 454 | 454 | 432 | 438 | 1,421,000 | 1,896.10 |
| 1983-07-18 | 445 | 457 | 444 | 455 | 6,213,999 | 1,969.70 |
| 1983-07-15 | 440 | 448 | 436 | 447 | 4,641,999 | 1,935.06 |
| 1983-07-14 | 410 | 438 | 410 | 435 | 2,652,000 | 1,883.12 |
| 1983-07-13 | 406 | 410 | 401 | 405 | 256,000 | 1,753.25 |
| 1983-07-12 | 419 | 420 | 411 | 411 | 447,000 | 1,779.22 |
| 1983-07-11 | 418 | 424 | 413 | 424 | 339,000 | 1,835.50 |
| 1983-07-09 | 410 | 417 | 410 | 413 | 974,000 | 1,787.88 |
| 1983-07-08 | 415 | 415 | 406 | 410 | 1,184,000 | 1,774.89 |
| 1983-07-07 | 421 | 423 | 410 | 415 | 532,000 | 1,796.54 |
| 1983-07-06 | 416 | 421 | 416 | 420 | 470,000 | 1,818.18 |
| 1983-07-05 | 427 | 427 | 421 | 421 | 1,287,000 | 1,822.51 |
| 1983-07-04 | 431 | 434 | 421 | 421 | 523,000 | 1,822.51 |
| 1983-07-02 | 425 | 434 | 422 | 434 | 1,253,000 | 1,878.79 |
| 1983-07-01 | 420 | 425 | 416 | 425 | 737,000 | 1,839.83 |
| 1983-06-30 | 417 | 424 | 417 | 417 | 724,000 | 1,805.19 |
| 1983-06-29 | 417 | 420 | 416 | 418 | 797,000 | 1,809.52 |
| 1983-06-28 | 411 | 428 | 410 | 424 | 1,070,000 | 1,835.50 |
| 1983-06-27 | 425 | 433 | 420 | 420 | 1,525,000 | 1,818.18 |
| 1983-06-25 | 420 | 428 | 415 | 427 | 2,700,000 | 1,848.48 |
| 1983-06-24 | 406 | 424 | 405 | 423 | 3,540,999 | 1,831.17 |
| 1983-06-23 | 397 | 410 | 396 | 404 | 877,000 | 1,748.92 |
| 1983-06-22 | 404 | 410 | 399 | 402 | 1,072,000 | 1,740.26 |
| 1983-06-21 | 411 | 413 | 401 | 408 | 2,132,000 | 1,766.23 |
| 1983-06-20 | 417 | 420 | 408 | 408 | 3,044,000 | 1,766.23 |
| 1983-06-17 | 401 | 418 | 401 | 410 | 6,087,999 | 1,774.89 |
| 1983-06-16 | 393 | 400 | 382 | 400 | 3,268,000 | 1,731.60 |
| 1983-06-15 | 396 | 402 | 387 | 393 | 5,678,999 | 1,701.30 |
| 1983-06-14 | 380 | 389 | 375 | 388 | 4,271,999 | 1,679.65 |
| 1983-06-13 | 370 | 380 | 369 | 380 | 3,595,999 | 1,645.02 |
| 1983-06-11 | 355 | 369 | 355 | 360 | 1,453,000 | 1,558.44 |
| 1983-06-10 | 355 | 360 | 350 | 350 | 993,000 | 1,515.15 |
| 1983-06-09 | 355 | 364 | 348 | 358 | 873,000 | 1,549.78 |
| 1983-06-08 | 350 | 362 | 345 | 345 | 1,278,000 | 1,493.51 |
| 1983-06-07 | 363 | 365 | 345 | 350 | 512,000 | 1,515.15 |
| 1983-06-06 | 369 | 369 | 364 | 364 | 346,000 | 1,575.76 |
| 1983-06-04 | 366 | 370 | 366 | 369 | 132,000 | 1,597.40 |
| 1983-06-03 | 373 | 373 | 365 | 365 | 531,000 | 1,580.09 |
| 1983-06-02 | 373 | 373 | 370 | 370 | 705,000 | 1,601.73 |
| 1983-06-01 | 363 | 369 | 363 | 368 | 354,000 | 1,593.07 |
| 1983-05-31 | 374 | 374 | 363 | 363 | 365,000 | 1,571.43 |
| 1983-05-30 | 375 | 378 | 370 | 372 | 1,201,000 | 1,610.39 |
| 1983-05-28 | 375 | 378 | 369 | 377 | 2,039,000 | 1,632.03 |
| 1983-05-27 | 361 | 374 | 360 | 372 | 2,450,000 | 1,610.39 |
| 1983-05-26 | 359 | 367 | 355 | 360 | 1,518,000 | 1,558.44 |
| 1983-05-25 | 355 | 360 | 352 | 352 | 1,014,000 | 1,523.81 |
| 1983-05-24 | 350 | 350 | 344 | 349 | 363,000 | 1,510.82 |
| 1983-05-23 | 350 | 350 | 347 | 350 | 239,000 | 1,515.15 |
| 1983-05-20 | 346 | 350 | 345 | 347 | 219,000 | 1,502.16 |
| 1983-05-19 | 344 | 345 | 344 | 344 | 169,000 | 1,489.18 |
| 1983-05-18 | 348 | 349 | 344 | 345 | 147,000 | 1,493.51 |
| 1983-05-17 | 350 | 351 | 345 | 349 | 365,000 | 1,510.82 |
| 1983-05-16 | 353 | 353 | 350 | 350 | 265,000 | 1,515.15 |
| 1983-05-14 | 354 | 355 | 347 | 351 | 362,000 | 1,519.48 |
| 1983-05-13 | 344 | 359 | 341 | 350 | 743,000 | 1,515.15 |
| 1983-05-12 | 344 | 344 | 339 | 339 | 96,000 | 1,467.53 |
| 1983-05-11 | 342 | 345 | 338 | 345 | 225,000 | 1,493.51 |
| 1983-05-10 | 341 | 342 | 339 | 340 | 95,000 | 1,471.86 |
| 1983-05-09 | 340 | 343 | 339 | 339 | 178,000 | 1,467.53 |
| 1983-05-07 | 339 | 340 | 338 | 338 | 123,000 | 1,463.20 |
| 1983-05-06 | 340 | 343 | 338 | 338 | 250,000 | 1,463.20 |
| 1983-05-04 | 340 | 342 | 338 | 340 | 210,000 | 1,471.86 |
| 1983-05-02 | 341 | 345 | 340 | 340 | 103,000 | 1,471.86 |
| 1983-04-30 | 347 | 347 | 339 | 339 | 106,000 | 1,467.53 |
| 1983-04-28 | 350 | 350 | 342 | 342 | 136,000 | 1,480.52 |
| 1983-04-27 | 344 | 347 | 342 | 345 | 153,000 | 1,493.51 |
| 1983-04-26 | 345 | 352 | 345 | 347 | 539,000 | 1,502.16 |
| 1983-04-25 | 340 | 340 | 336 | 336 | 131,000 | 1,454.55 |
| 1983-04-23 | 337 | 342 | 337 | 342 | 87,000 | 1,480.52 |
| 1983-04-22 | 347 | 347 | 336 | 336 | 167,000 | 1,454.55 |
| 1983-04-21 | 350 | 350 | 342 | 342 | 358,000 | 1,480.52 |
| 1983-04-20 | 352 | 352 | 339 | 339 | 639,000 | 1,467.53 |
| 1983-04-19 | 350 | 353 | 348 | 353 | 355,000 | 1,528.14 |
| 1983-04-18 | 353 | 353 | 348 | 348 | 130,000 | 1,506.49 |
| 1983-04-15 | 348 | 353 | 348 | 348 | 87,000 | 1,506.49 |
| 1983-04-14 | 352 | 353 | 350 | 353 | 218,000 | 1,528.14 |
| 1983-04-13 | 350 | 353 | 349 | 353 | 275,000 | 1,528.14 |
| 1983-04-12 | 352 | 355 | 348 | 350 | 89,000 | 1,515.15 |
| 1983-04-11 | 357 | 359 | 353 | 353 | 270,000 | 1,528.14 |
| 1983-04-09 | 359 | 360 | 353 | 353 | 156,000 | 1,528.14 |
| 1983-04-08 | 357 | 361 | 353 | 361 | 818,000 | 1,562.77 |
| 1983-04-07 | 352 | 354 | 349 | 354 | 351,000 | 1,532.47 |
| 1983-04-06 | 350 | 352 | 348 | 351 | 168,000 | 1,519.48 |
| 1983-04-05 | 354 | 354 | 349 | 349 | 148,000 | 1,510.82 |
| 1983-04-04 | 358 | 359 | 354 | 354 | 248,000 | 1,532.47 |
| 1983-04-02 | 354 | 360 | 354 | 359 | 389,000 | 1,554.11 |
| 1983-04-01 | 368 | 368 | 353 | 354 | 832,000 | 1,532.47 |
| 1983-03-31 | 362 | 368 | 360 | 364 | 2,882,000 | 1,575.76 |
| 1983-03-30 | 346 | 362 | 346 | 360 | 2,118,000 | 1,558.44 |
| 1983-03-29 | 343 | 350 | 341 | 350 | 1,093,000 | 1,515.15 |
| 1983-03-28 | 344 | 345 | 340 | 341 | 156,000 | 1,476.19 |
| 1983-03-26 | 345 | 346 | 342 | 346 | 209,000 | 1,497.84 |
| 1983-03-25 | 346 | 346 | 345 | 345 | 977,000 | 1,493.51 |
| 1983-03-24 | 348 | 348 | 346 | 347 | 965,000 | 1,502.16 |
| 1983-03-23 | 352 | 352 | 346 | 348 | 900,000 | 1,506.49 |
| 1983-03-22 | 351 | 355 | 348 | 348 | 739,000 | 1,506.49 |
| 1983-03-18 | 352 | 359 | 349 | 349 | 2,050,000 | 1,510.82 |
| 1983-03-17 | 345 | 351 | 345 | 347 | 722,000 | 1,502.16 |
| 1983-03-16 | 351 | 352 | 341 | 345 | 532,000 | 1,493.51 |
| 1983-03-15 | 349 | 354 | 348 | 349 | 661,000 | 1,510.82 |
| 1983-03-14 | 354 | 358 | 346 | 346 | 1,399,000 | 1,497.84 |
| 1983-03-12 | 350 | 356 | 350 | 353 | 2,227,000 | 1,528.14 |
| 1983-03-11 | 340 | 352 | 336 | 350 | 2,496,000 | 1,515.15 |
| 1983-03-10 | 338 | 340 | 336 | 336 | 280,000 | 1,454.55 |
| 1983-03-09 | 331 | 343 | 330 | 333 | 467,000 | 1,441.56 |
| 1983-03-08 | 333 | 334 | 330 | 330 | 113,000 | 1,428.57 |
| 1983-03-07 | 328 | 333 | 328 | 333 | 157,000 | 1,441.56 |
| 1983-03-05 | 328 | 333 | 328 | 328 | 118,000 | 1,419.91 |
| 1983-03-04 | 331 | 335 | 328 | 328 | 357,000 | 1,419.91 |
| 1983-03-03 | 333 | 337 | 329 | 330 | 343,000 | 1,428.57 |
| 1983-03-02 | 333 | 338 | 328 | 333 | 295,000 | 1,441.56 |
| 1983-03-01 | 331 | 336 | 328 | 332 | 358,000 | 1,437.23 |
| 1983-02-28 | 335 | 338 | 332 | 335 | 222,000 | 1,450.22 |
| 1983-02-26 | 330 | 334 | 330 | 330 | 439,000 | 1,428.57 |
| 1983-02-25 | 330 | 335 | 329 | 330 | 648,000 | 1,428.57 |
| 1983-02-24 | 332 | 335 | 324 | 324 | 469,000 | 1,402.60 |
| 1983-02-23 | 328 | 329 | 326 | 328 | 184,000 | 1,419.91 |
| 1983-02-22 | 330 | 335 | 326 | 326 | 333,000 | 1,411.26 |
| 1983-02-21 | 337 | 337 | 330 | 330 | 293,000 | 1,428.57 |
| 1983-02-18 | 343 | 343 | 330 | 335 | 580,000 | 1,450.22 |
| 1983-02-17 | 342 | 348 | 335 | 339 | 1,087,000 | 1,467.53 |
| 1983-02-16 | 340 | 344 | 339 | 339 | 1,346,000 | 1,467.53 |
| 1983-02-15 | 336 | 344 | 336 | 336 | 716,000 | 1,454.55 |
| 1983-02-14 | 336 | 338 | 330 | 335 | 171,000 | 1,450.22 |
| 1983-02-12 | 330 | 338 | 328 | 337 | 234,000 | 1,458.87 |
| 1983-02-10 | 327 | 330 | 327 | 327 | 510,000 | 1,415.58 |
| 1983-02-09 | 333 | 338 | 327 | 327 | 715,000 | 1,415.58 |
| 1983-02-08 | 337 | 344 | 335 | 338 | 436,000 | 1,463.20 |
| 1983-02-07 | 340 | 341 | 336 | 336 | 354,000 | 1,454.55 |
| 1983-02-05 | 340 | 343 | 338 | 339 | 347,000 | 1,467.53 |
| 1983-02-04 | 341 | 347 | 338 | 340 | 884,000 | 1,471.86 |
| 1983-02-03 | 356 | 356 | 335 | 340 | 1,783,000 | 1,471.86 |
| 1983-02-02 | 343 | 356 | 340 | 354 | 6,027,999 | 1,532.47 |
| 1983-02-01 | 340 | 340 | 330 | 335 | 543,000 | 1,450.22 |
| 1983-01-31 | 343 | 343 | 335 | 335 | 416,000 | 1,450.22 |
| 1983-01-29 | 347 | 348 | 340 | 343 | 926,000 | 1,484.85 |
| 1983-01-28 | 345 | 353 | 341 | 345 | 4,447,999 | 1,493.51 |
| 1983-01-27 | 334 | 343 | 330 | 340 | 1,337,000 | 1,471.86 |
| 1983-01-26 | 327 | 332 | 327 | 329 | 572,000 | 1,424.24 |
| 1983-01-25 | 322 | 334 | 320 | 332 | 690,000 | 1,437.23 |
| 1983-01-24 | 328 | 330 | 325 | 325 | 529,000 | 1,406.93 |
| 1983-01-22 | 340 | 341 | 331 | 332 | 646,000 | 1,437.23 |
| 1983-01-21 | 341 | 345 | 337 | 337 | 1,713,000 | 1,458.87 |
| 1983-01-20 | 345 | 351 | 340 | 340 | 3,824,999 | 1,471.86 |
| 1983-01-19 | 335 | 348 | 335 | 346 | 7,154,999 | 1,497.84 |
| 1983-01-18 | 338 | 340 | 326 | 330 | 1,245,000 | 1,428.57 |
| 1983-01-17 | 335 | 343 | 333 | 335 | 3,288,000 | 1,450.22 |
| 1983-01-14 | 337 | 337 | 330 | 330 | 1,620,000 | 1,428.57 |
| 1983-01-13 | 315 | 340 | 315 | 337 | 5,382,999 | 1,458.87 |
| 1983-01-12 | 315 | 320 | 314 | 314 | 607,000 | 1,359.31 |
| 1983-01-11 | 320 | 326 | 320 | 320 | 1,572,000 | 1,385.28 |
| 1983-01-10 | 329 | 329 | 320 | 322 | 345,000 | 1,393.94 |
| 1983-01-08 | 335 | 335 | 327 | 327 | 1,490,000 | 1,415.58 |
| 1983-01-07 | 320 | 340 | 320 | 330 | 9,022,999 | 1,428.57 |
| 1983-01-06 | 322 | 324 | 316 | 320 | 1,331,000 | 1,385.28 |
| 1983-01-05 | 308 | 320 | 308 | 320 | 1,445,000 | 1,385.28 |
| 1983-01-04 | 305 | 310 | 305 | 310 | 58,000 | 1,341.99 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
