4182 三菱ガス化学(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 | 337 | 340 | 335 | 340 | 1,133,000 | 660.19 |
| 1983-12-27 | 338 | 339 | 331 | 337 | 1,583,000 | 654.37 |
| 1983-12-26 | 340 | 344 | 336 | 336 | 5,616,999 | 652.43 |
| 1983-12-24 | 326 | 338 | 326 | 338 | 1,858,000 | 656.31 |
| 1983-12-23 | 328 | 332 | 325 | 331 | 2,210,000 | 642.72 |
| 1983-12-22 | 332 | 332 | 316 | 325 | 1,875,000 | 631.07 |
| 1983-12-21 | 329 | 333 | 325 | 332 | 4,798,999 | 644.66 |
| 1983-12-20 | 313 | 320 | 313 | 320 | 811,000 | 621.36 |
| 1983-12-19 | 305 | 312 | 305 | 310 | 526,000 | 601.94 |
| 1983-12-17 | 315 | 316 | 312 | 313 | 490,000 | 607.77 |
| 1983-12-16 | 317 | 318 | 313 | 313 | 492,000 | 607.77 |
| 1983-12-15 | 314 | 319 | 313 | 313 | 363,000 | 607.77 |
| 1983-12-14 | 314 | 317 | 309 | 310 | 406,000 | 601.94 |
| 1983-12-13 | 323 | 323 | 315 | 319 | 529,000 | 619.42 |
| 1983-12-12 | 318 | 324 | 315 | 323 | 1,819,000 | 627.18 |
| 1983-12-09 | 321 | 329 | 317 | 328 | 4,989,999 | 636.89 |
| 1983-12-08 | 308 | 316 | 306 | 316 | 740,000 | 613.59 |
| 1983-12-07 | 309 | 310 | 301 | 303 | 306,000 | 588.35 |
| 1983-12-06 | 313 | 314 | 305 | 310 | 606,000 | 601.94 |
| 1983-12-05 | 314 | 314 | 310 | 310 | 582,000 | 601.94 |
| 1983-12-03 | 315 | 316 | 310 | 310 | 342,000 | 601.94 |
| 1983-12-02 | 316 | 321 | 312 | 315 | 2,158,000 | 611.65 |
| 1983-12-01 | 305 | 317 | 304 | 315 | 1,333,000 | 611.65 |
| 1983-11-30 | 296 | 305 | 296 | 304 | 735,000 | 590.29 |
| 1983-11-29 | 304 | 304 | 296 | 296 | 848,000 | 574.76 |
| 1983-11-28 | 305 | 312 | 301 | 305 | 486,000 | 592.23 |
| 1983-11-26 | 310 | 317 | 310 | 315 | 354,000 | 611.65 |
| 1983-11-25 | 316 | 318 | 310 | 310 | 2,087,000 | 601.94 |
| 1983-11-24 | 319 | 319 | 312 | 314 | 731,000 | 609.71 |
| 1983-11-22 | 321 | 321 | 317 | 318 | 1,723,000 | 617.48 |
| 1983-11-21 | 319 | 322 | 318 | 319 | 1,878,000 | 619.42 |
| 1983-11-19 | 322 | 324 | 319 | 320 | 3,353,999 | 621.36 |
| 1983-11-18 | 314 | 317 | 313 | 313 | 1,216,000 | 607.77 |
| 1983-11-17 | 318 | 318 | 311 | 315 | 1,230,000 | 611.65 |
| 1983-11-16 | 323 | 324 | 310 | 315 | 2,523,999 | 611.65 |
| 1983-11-15 | 326 | 326 | 319 | 324 | 4,492,999 | 629.13 |
| 1983-11-14 | 318 | 328 | 316 | 328 | 17,442,996 | 636.89 |
| 1983-11-11 | 310 | 313 | 308 | 313 | 9,288,998 | 607.77 |
| 1983-11-10 | 302 | 306 | 299 | 305 | 4,431,999 | 592.23 |
| 1983-11-09 | 300 | 301 | 295 | 299 | 1,683,000 | 580.58 |
| 1983-11-08 | 301 | 302 | 297 | 300 | 1,210,000 | 582.52 |
| 1983-11-07 | 297 | 302 | 296 | 302 | 1,457,000 | 586.41 |
| 1983-11-05 | 299 | 300 | 296 | 296 | 657,000 | 574.76 |
| 1983-11-04 | 303 | 303 | 298 | 302 | 2,601,999 | 586.41 |
| 1983-11-02 | 300 | 306 | 299 | 304 | 6,819,998 | 590.29 |
| 1983-11-01 | 297 | 308 | 297 | 303 | 14,978,997 | 588.35 |
| 1983-10-31 | 286 | 293 | 280 | 293 | 718,000 | 568.93 |
| 1983-10-29 | 280 | 285 | 280 | 282 | 225,000 | 547.57 |
| 1983-10-28 | 283 | 288 | 280 | 280 | 822,000 | 543.69 |
| 1983-10-27 | 285 | 285 | 281 | 282 | 339,000 | 547.57 |
| 1983-10-26 | 289 | 289 | 285 | 285 | 274,000 | 553.40 |
| 1983-10-25 | 286 | 288 | 285 | 285 | 252,000 | 553.40 |
| 1983-10-24 | 289 | 289 | 285 | 286 | 339,000 | 555.34 |
| 1983-10-22 | 293 | 293 | 286 | 289 | 767,000 | 561.17 |
| 1983-10-21 | 287 | 298 | 287 | 292 | 2,585,999 | 566.99 |
| 1983-10-20 | 282 | 285 | 282 | 282 | 669,000 | 547.57 |
| 1983-10-19 | 281 | 285 | 281 | 283 | 678,000 | 549.52 |
| 1983-10-18 | 290 | 290 | 282 | 283 | 525,000 | 549.52 |
| 1983-10-17 | 288 | 290 | 287 | 290 | 477,000 | 563.11 |
| 1983-10-15 | 287 | 289 | 285 | 289 | 665,000 | 561.17 |
| 1983-10-14 | 295 | 299 | 282 | 282 | 4,748,999 | 547.57 |
| 1983-10-13 | 286 | 300 | 281 | 294 | 10,543,998 | 570.87 |
| 1983-10-12 | 280 | 287 | 280 | 285 | 579,000 | 553.40 |
| 1983-10-11 | 280 | 282 | 280 | 280 | 503,000 | 543.69 |
| 1983-10-07 | 281 | 285 | 280 | 280 | 376,000 | 543.69 |
| 1983-10-06 | 287 | 290 | 285 | 285 | 1,073,000 | 553.40 |
| 1983-10-05 | 287 | 288 | 283 | 285 | 843,000 | 553.40 |
| 1983-10-04 | 295 | 297 | 282 | 282 | 4,482,999 | 547.57 |
| 1983-10-03 | 287 | 291 | 286 | 290 | 3,089,999 | 563.11 |
| 1983-10-01 | 285 | 290 | 284 | 285 | 2,492,999 | 553.40 |
| 1983-09-30 | 287 | 291 | 277 | 277 | 2,282,999 | 537.86 |
| 1983-09-29 | 279 | 294 | 277 | 285 | 7,572,998 | 553.40 |
| 1983-09-28 | 265 | 290 | 264 | 284 | 6,923,998 | 551.46 |
| 1983-09-27 | 257 | 269 | 257 | 269 | 886,000 | 522.33 |
| 1983-09-26 | 258 | 259 | 256 | 256 | 192,000 | 497.09 |
| 1983-09-24 | 260 | 260 | 258 | 258 | 104,000 | 500.97 |
| 1983-09-22 | 259 | 259 | 255 | 256 | 270,000 | 497.09 |
| 1983-09-21 | 252 | 258 | 252 | 257 | 208,000 | 499.03 |
| 1983-09-20 | 250 | 255 | 250 | 255 | 196,000 | 495.15 |
| 1983-09-19 | 250 | 255 | 248 | 250 | 136,000 | 485.44 |
| 1983-09-17 | 247 | 250 | 246 | 250 | 99,000 | 485.44 |
| 1983-09-16 | 254 | 254 | 246 | 246 | 469,000 | 477.67 |
| 1983-09-14 | 255 | 257 | 254 | 254 | 193,000 | 493.20 |
| 1983-09-13 | 263 | 263 | 255 | 259 | 198,000 | 502.91 |
| 1983-09-12 | 267 | 267 | 260 | 260 | 578,000 | 504.85 |
| 1983-09-09 | 250 | 270 | 250 | 262 | 1,949,000 | 508.74 |
| 1983-09-08 | 248 | 251 | 245 | 251 | 498,000 | 487.38 |
| 1983-09-07 | 251 | 251 | 247 | 248 | 84,000 | 481.55 |
| 1983-09-06 | 248 | 251 | 248 | 248 | 75,000 | 481.55 |
| 1983-09-05 | 254 | 255 | 247 | 247 | 186,000 | 479.61 |
| 1983-09-03 | 253 | 255 | 250 | 255 | 72,000 | 495.15 |
| 1983-09-02 | 255 | 255 | 247 | 247 | 330,000 | 479.61 |
| 1983-09-01 | 246 | 257 | 245 | 254 | 857,000 | 493.20 |
| 1983-08-31 | 242 | 247 | 241 | 245 | 164,000 | 475.73 |
| 1983-08-30 | 241 | 244 | 241 | 241 | 129,000 | 467.96 |
| 1983-08-29 | 241 | 242 | 240 | 240 | 174,000 | 466.02 |
| 1983-08-27 | 241 | 245 | 240 | 245 | 55,000 | 475.73 |
| 1983-08-26 | 241 | 242 | 240 | 240 | 70,000 | 466.02 |
| 1983-08-25 | 241 | 241 | 240 | 241 | 120,000 | 467.96 |
| 1983-08-24 | 241 | 244 | 241 | 241 | 66,000 | 467.96 |
| 1983-08-23 | 244 | 245 | 244 | 244 | 136,000 | 473.79 |
| 1983-08-22 | 242 | 244 | 240 | 243 | 151,000 | 471.85 |
| 1983-08-20 | 242 | 244 | 241 | 241 | 101,000 | 467.96 |
| 1983-08-19 | 243 | 244 | 241 | 244 | 133,000 | 473.79 |
| 1983-08-18 | 242 | 242 | 241 | 242 | 115,000 | 469.90 |
| 1983-08-17 | 244 | 244 | 241 | 242 | 68,000 | 469.90 |
| 1983-08-16 | 241 | 243 | 241 | 243 | 110,000 | 471.85 |
| 1983-08-15 | 241 | 243 | 241 | 241 | 107,000 | 467.96 |
| 1983-08-12 | 243 | 243 | 240 | 241 | 45,000 | 467.96 |
| 1983-08-11 | 240 | 242 | 239 | 240 | 109,000 | 466.02 |
| 1983-08-10 | 241 | 243 | 240 | 243 | 217,000 | 471.85 |
| 1983-08-09 | 241 | 243 | 241 | 241 | 355,000 | 467.96 |
| 1983-08-08 | 242 | 244 | 242 | 244 | 125,000 | 473.79 |
| 1983-08-06 | 243 | 244 | 243 | 243 | 58,000 | 471.85 |
| 1983-08-05 | 242 | 246 | 242 | 245 | 103,000 | 475.73 |
| 1983-08-04 | 241 | 243 | 241 | 242 | 108,000 | 469.90 |
| 1983-08-03 | 246 | 246 | 245 | 246 | 85,000 | 477.67 |
| 1983-08-02 | 250 | 250 | 246 | 246 | 47,000 | 477.67 |
| 1983-08-01 | 249 | 249 | 245 | 246 | 148,000 | 477.67 |
| 1983-07-30 | 249 | 252 | 248 | 248 | 16,000 | 481.55 |
| 1983-07-29 | 250 | 253 | 247 | 247 | 78,000 | 479.61 |
| 1983-07-28 | 243 | 250 | 243 | 245 | 146,000 | 475.73 |
| 1983-07-27 | 240 | 245 | 240 | 242 | 208,000 | 469.90 |
| 1983-07-26 | 242 | 245 | 241 | 242 | 207,000 | 469.90 |
| 1983-07-25 | 242 | 246 | 241 | 243 | 160,000 | 471.85 |
| 1983-07-23 | 243 | 243 | 240 | 242 | 267,000 | 469.90 |
| 1983-07-22 | 249 | 249 | 243 | 243 | 192,000 | 471.85 |
| 1983-07-21 | 251 | 255 | 246 | 246 | 283,000 | 477.67 |
| 1983-07-20 | 245 | 251 | 245 | 251 | 231,000 | 487.38 |
| 1983-07-19 | 246 | 246 | 243 | 245 | 309,000 | 475.73 |
| 1983-07-18 | 246 | 249 | 246 | 247 | 87,000 | 479.61 |
| 1983-07-15 | 247 | 250 | 246 | 246 | 227,000 | 477.67 |
| 1983-07-14 | 245 | 250 | 245 | 246 | 155,000 | 477.67 |
| 1983-07-13 | 251 | 253 | 244 | 245 | 243,000 | 475.73 |
| 1983-07-12 | 252 | 254 | 251 | 251 | 109,000 | 487.38 |
| 1983-07-11 | 255 | 257 | 251 | 251 | 220,000 | 487.38 |
| 1983-07-09 | 255 | 258 | 255 | 255 | 154,000 | 495.15 |
| 1983-07-08 | 253 | 256 | 251 | 255 | 232,000 | 495.15 |
| 1983-07-07 | 259 | 260 | 258 | 258 | 407,000 | 500.97 |
| 1983-07-06 | 255 | 260 | 251 | 258 | 402,000 | 500.97 |
| 1983-07-05 | 260 | 260 | 255 | 255 | 414,000 | 495.15 |
| 1983-07-04 | 261 | 262 | 255 | 256 | 491,000 | 497.09 |
| 1983-07-02 | 266 | 266 | 255 | 257 | 558,000 | 499.03 |
| 1983-07-01 | 260 | 269 | 260 | 266 | 2,959,999 | 516.51 |
| 1983-06-30 | 257 | 262 | 255 | 260 | 3,403,999 | 504.85 |
| 1983-06-29 | 253 | 260 | 250 | 253 | 1,884,000 | 491.26 |
| 1983-06-28 | 250 | 255 | 248 | 253 | 544,000 | 491.26 |
| 1983-06-27 | 252 | 258 | 249 | 254 | 318,000 | 493.20 |
| 1983-06-25 | 246 | 255 | 246 | 248 | 350,000 | 481.55 |
| 1983-06-24 | 245 | 245 | 244 | 244 | 365,000 | 473.79 |
| 1983-06-23 | 245 | 250 | 244 | 245 | 426,000 | 475.73 |
| 1983-06-22 | 247 | 250 | 245 | 248 | 658,000 | 481.55 |
| 1983-06-21 | 253 | 255 | 244 | 248 | 563,000 | 481.55 |
| 1983-06-20 | 258 | 258 | 255 | 257 | 285,000 | 499.03 |
| 1983-06-17 | 258 | 260 | 257 | 257 | 310,000 | 499.03 |
| 1983-06-16 | 260 | 260 | 253 | 253 | 235,000 | 491.26 |
| 1983-06-15 | 260 | 263 | 258 | 259 | 604,000 | 502.91 |
| 1983-06-14 | 253 | 263 | 253 | 260 | 453,000 | 504.85 |
| 1983-06-13 | 257 | 258 | 256 | 256 | 158,000 | 497.09 |
| 1983-06-11 | 247 | 252 | 247 | 252 | 218,000 | 489.32 |
| 1983-06-10 | 248 | 253 | 245 | 247 | 347,000 | 479.61 |
| 1983-06-09 | 250 | 250 | 246 | 246 | 342,000 | 477.67 |
| 1983-06-08 | 251 | 255 | 250 | 250 | 375,000 | 485.44 |
| 1983-06-07 | 258 | 258 | 251 | 251 | 473,000 | 487.38 |
| 1983-06-06 | 257 | 260 | 252 | 253 | 368,000 | 491.26 |
| 1983-06-04 | 259 | 261 | 256 | 256 | 217,000 | 497.09 |
| 1983-06-03 | 261 | 263 | 258 | 263 | 615,000 | 510.68 |
| 1983-06-02 | 269 | 270 | 258 | 263 | 1,531,000 | 510.68 |
| 1983-06-01 | 278 | 282 | 266 | 266 | 3,938,999 | 516.51 |
| 1983-05-31 | 267 | 282 | 265 | 273 | 6,902,998 | 530.10 |
| 1983-05-30 | 264 | 272 | 260 | 272 | 1,657,000 | 528.16 |
| 1983-05-28 | 253 | 264 | 253 | 263 | 616,000 | 510.68 |
| 1983-05-27 | 251 | 255 | 250 | 250 | 315,000 | 485.44 |
| 1983-05-26 | 259 | 260 | 248 | 250 | 808,000 | 485.44 |
| 1983-05-25 | 272 | 273 | 258 | 260 | 2,418,999 | 504.85 |
| 1983-05-24 | 260 | 272 | 258 | 271 | 4,592,999 | 526.21 |
| 1983-05-23 | 261 | 267 | 253 | 263 | 2,277,999 | 510.68 |
| 1983-05-20 | 238 | 262 | 238 | 260 | 2,856,999 | 504.85 |
| 1983-05-19 | 244 | 244 | 240 | 243 | 198,000 | 471.85 |
| 1983-05-18 | 246 | 247 | 240 | 240 | 628,000 | 466.02 |
| 1983-05-17 | 260 | 261 | 245 | 246 | 2,527,999 | 477.67 |
| 1983-05-16 | 237 | 263 | 235 | 260 | 5,707,999 | 504.85 |
| 1983-05-14 | 237 | 238 | 232 | 232 | 81,000 | 450.49 |
| 1983-05-13 | 233 | 239 | 232 | 239 | 317,000 | 464.08 |
| 1983-05-12 | 232 | 234 | 232 | 232 | 166,000 | 450.49 |
| 1983-05-11 | 232 | 234 | 231 | 233 | 210,000 | 452.43 |
| 1983-05-10 | 235 | 237 | 233 | 233 | 136,000 | 452.43 |
| 1983-05-09 | 233 | 237 | 233 | 237 | 199,000 | 460.19 |
| 1983-05-07 | 232 | 233 | 232 | 232 | 283,000 | 450.49 |
| 1983-05-06 | 231 | 234 | 231 | 231 | 130,000 | 448.54 |
| 1983-05-04 | 232 | 235 | 230 | 231 | 198,000 | 448.54 |
| 1983-05-02 | 234 | 234 | 232 | 232 | 69,000 | 450.49 |
| 1983-04-30 | 233 | 235 | 232 | 232 | 94,000 | 450.49 |
| 1983-04-28 | 238 | 238 | 234 | 234 | 101,000 | 454.37 |
| 1983-04-27 | 234 | 239 | 234 | 235 | 134,000 | 456.31 |
| 1983-04-26 | 233 | 234 | 232 | 233 | 78,000 | 452.43 |
| 1983-04-25 | 237 | 239 | 232 | 232 | 178,000 | 450.49 |
| 1983-04-23 | 231 | 232 | 230 | 232 | 165,000 | 450.49 |
| 1983-04-22 | 231 | 231 | 230 | 231 | 118,000 | 448.54 |
| 1983-04-21 | 231 | 231 | 230 | 230 | 47,000 | 446.60 |
| 1983-04-20 | 231 | 233 | 230 | 230 | 153,000 | 446.60 |
| 1983-04-19 | 232 | 232 | 231 | 231 | 164,000 | 448.54 |
| 1983-04-18 | 231 | 232 | 231 | 232 | 126,000 | 450.49 |
| 1983-04-15 | 230 | 235 | 230 | 232 | 148,000 | 450.49 |
| 1983-04-14 | 231 | 232 | 230 | 230 | 128,000 | 446.60 |
| 1983-04-13 | 231 | 234 | 231 | 231 | 96,000 | 448.54 |
| 1983-04-12 | 232 | 235 | 232 | 234 | 58,000 | 454.37 |
| 1983-04-11 | 234 | 237 | 231 | 231 | 122,000 | 448.54 |
| 1983-04-09 | 233 | 237 | 233 | 235 | 118,000 | 456.31 |
| 1983-04-08 | 237 | 240 | 232 | 233 | 317,000 | 452.43 |
| 1983-04-07 | 250 | 252 | 242 | 242 | 1,313,000 | 469.90 |
| 1983-04-06 | 230 | 252 | 228 | 250 | 1,779,000 | 485.44 |
| 1983-04-05 | 233 | 234 | 231 | 231 | 108,000 | 448.54 |
| 1983-04-04 | 236 | 236 | 233 | 233 | 80,000 | 452.43 |
| 1983-04-02 | 233 | 235 | 231 | 233 | 62,000 | 452.43 |
| 1983-04-01 | 230 | 232 | 230 | 231 | 257,000 | 448.54 |
| 1983-03-31 | 230 | 235 | 229 | 232 | 173,000 | 450.49 |
| 1983-03-30 | 229 | 231 | 228 | 230 | 160,000 | 446.60 |
| 1983-03-29 | 229 | 230 | 227 | 229 | 59,000 | 444.66 |
| 1983-03-28 | 230 | 230 | 225 | 226 | 137,000 | 438.84 |
| 1983-03-26 | 233 | 233 | 229 | 230 | 44,000 | 446.60 |
| 1983-03-25 | 230 | 231 | 227 | 229 | 370,000 | 444.66 |
| 1983-03-24 | 235 | 235 | 231 | 234 | 202,000 | 454.37 |
| 1983-03-23 | 235 | 235 | 233 | 233 | 204,000 | 452.43 |
| 1983-03-22 | 233 | 237 | 233 | 233 | 170,000 | 452.43 |
| 1983-03-18 | 240 | 240 | 236 | 236 | 428,000 | 458.25 |
| 1983-03-17 | 235 | 241 | 233 | 240 | 528,000 | 466.02 |
| 1983-03-16 | 230 | 237 | 228 | 233 | 300,000 | 452.43 |
| 1983-03-15 | 223 | 232 | 223 | 230 | 108,000 | 446.60 |
| 1983-03-14 | 222 | 224 | 221 | 221 | 55,000 | 429.13 |
| 1983-03-12 | 220 | 223 | 220 | 223 | 114,000 | 433.01 |
| 1983-03-11 | 221 | 224 | 220 | 221 | 579,000 | 429.13 |
| 1983-03-10 | 220 | 222 | 220 | 222 | 473,000 | 431.07 |
| 1983-03-09 | 221 | 224 | 221 | 222 | 180,000 | 431.07 |
| 1983-03-08 | 222 | 224 | 221 | 223 | 192,000 | 433.01 |
| 1983-03-07 | 223 | 226 | 223 | 224 | 193,000 | 434.95 |
| 1983-03-05 | 226 | 228 | 226 | 226 | 251,000 | 438.84 |
| 1983-03-04 | 230 | 230 | 228 | 228 | 93,000 | 442.72 |
| 1983-03-03 | 229 | 230 | 229 | 230 | 271,000 | 446.60 |
| 1983-03-02 | 226 | 231 | 226 | 228 | 92,000 | 442.72 |
| 1983-03-01 | 225 | 228 | 224 | 226 | 139,000 | 438.84 |
| 1983-02-28 | 224 | 242 | 223 | 239 | 267,000 | 464.08 |
| 1983-02-26 | 222 | 225 | 222 | 225 | 125,000 | 436.89 |
| 1983-02-25 | 225 | 226 | 222 | 222 | 225,000 | 431.07 |
| 1983-02-24 | 225 | 227 | 223 | 223 | 154,000 | 433.01 |
| 1983-02-23 | 221 | 225 | 221 | 225 | 91,000 | 436.89 |
| 1983-02-22 | 227 | 229 | 223 | 223 | 111,000 | 433.01 |
| 1983-02-21 | 231 | 232 | 225 | 227 | 260,000 | 440.78 |
| 1983-02-18 | 236 | 237 | 231 | 231 | 647,000 | 448.54 |
| 1983-02-17 | 235 | 237 | 231 | 237 | 553,000 | 460.19 |
| 1983-02-16 | 235 | 238 | 235 | 235 | 337,000 | 456.31 |
| 1983-02-15 | 234 | 235 | 231 | 235 | 282,000 | 456.31 |
| 1983-02-14 | 231 | 237 | 231 | 235 | 272,000 | 456.31 |
| 1983-02-12 | 226 | 234 | 226 | 231 | 81,000 | 448.54 |
| 1983-02-10 | 231 | 232 | 221 | 221 | 301,000 | 429.13 |
| 1983-02-09 | 230 | 231 | 230 | 231 | 89,000 | 448.54 |
| 1983-02-08 | 231 | 235 | 231 | 232 | 180,000 | 450.49 |
| 1983-02-07 | 233 | 235 | 233 | 235 | 103,000 | 456.31 |
| 1983-02-05 | 233 | 235 | 232 | 232 | 143,000 | 450.49 |
| 1983-02-04 | 235 | 235 | 233 | 233 | 73,000 | 452.43 |
| 1983-02-03 | 238 | 238 | 232 | 232 | 160,000 | 450.49 |
| 1983-02-02 | 239 | 240 | 235 | 238 | 65,000 | 462.14 |
| 1983-02-01 | 235 | 238 | 235 | 238 | 138,000 | 462.14 |
| 1983-01-31 | 242 | 242 | 232 | 237 | 190,000 | 460.19 |
| 1983-01-29 | 245 | 245 | 238 | 242 | 185,000 | 469.90 |
| 1983-01-28 | 230 | 245 | 230 | 245 | 248,000 | 475.73 |
| 1983-01-27 | 230 | 233 | 230 | 230 | 127,000 | 446.60 |
| 1983-01-26 | 229 | 235 | 229 | 230 | 72,000 | 446.60 |
| 1983-01-25 | 230 | 234 | 227 | 227 | 231,000 | 440.78 |
| 1983-01-24 | 235 | 235 | 230 | 230 | 83,000 | 446.60 |
| 1983-01-22 | 235 | 239 | 231 | 231 | 159,000 | 448.54 |
| 1983-01-21 | 235 | 240 | 233 | 235 | 124,000 | 456.31 |
| 1983-01-20 | 238 | 240 | 235 | 235 | 218,000 | 456.31 |
| 1983-01-19 | 238 | 240 | 238 | 239 | 171,000 | 464.08 |
| 1983-01-18 | 239 | 239 | 238 | 238 | 204,000 | 462.14 |
| 1983-01-17 | 245 | 246 | 239 | 239 | 294,000 | 464.08 |
| 1983-01-14 | 249 | 249 | 242 | 245 | 877,000 | 475.73 |
| 1983-01-13 | 240 | 250 | 238 | 248 | 503,000 | 481.55 |
| 1983-01-12 | 240 | 247 | 239 | 243 | 196,000 | 471.85 |
| 1983-01-11 | 242 | 244 | 237 | 237 | 368,000 | 460.19 |
| 1983-01-10 | 254 | 255 | 245 | 245 | 600,000 | 475.73 |
| 1983-01-08 | 248 | 254 | 244 | 251 | 320,000 | 487.38 |
| 1983-01-07 | 260 | 261 | 246 | 248 | 1,227,000 | 481.55 |
| 1983-01-06 | 262 | 269 | 258 | 258 | 5,594,999 | 500.97 |
| 1983-01-05 | 248 | 257 | 245 | 252 | 1,418,000 | 489.32 |
| 1983-01-04 | 245 | 249 | 240 | 247 | 212,000 | 479.61 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
