4202 (株)ダイセル 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 | 518 | 518 | 501 | 514 | 473,000 | 424.79 |
| 1983-12-27 | 514 | 524 | 514 | 516 | 683,000 | 426.45 |
| 1983-12-26 | 518 | 531 | 517 | 524 | 3,403,999 | 433.06 |
| 1983-12-24 | 510 | 518 | 506 | 515 | 2,316,000 | 425.62 |
| 1983-12-23 | 494 | 514 | 490 | 510 | 3,906,999 | 421.49 |
| 1983-12-22 | 490 | 490 | 481 | 490 | 805,000 | 404.96 |
| 1983-12-21 | 485 | 491 | 480 | 485 | 1,697,000 | 400.83 |
| 1983-12-20 | 469 | 481 | 469 | 476 | 250,000 | 393.39 |
| 1983-12-19 | 467 | 474 | 465 | 466 | 314,000 | 385.12 |
| 1983-12-17 | 482 | 482 | 475 | 482 | 507,000 | 398.35 |
| 1983-12-16 | 475 | 484 | 473 | 480 | 1,122,000 | 396.69 |
| 1983-12-15 | 469 | 475 | 463 | 470 | 494,000 | 388.43 |
| 1983-12-14 | 455 | 460 | 455 | 459 | 54,000 | 379.34 |
| 1983-12-13 | 465 | 465 | 455 | 455 | 267,000 | 376.03 |
| 1983-12-12 | 458 | 465 | 457 | 465 | 506,000 | 384.30 |
| 1983-12-09 | 457 | 458 | 452 | 452 | 186,000 | 373.55 |
| 1983-12-08 | 455 | 459 | 455 | 457 | 149,000 | 377.69 |
| 1983-12-07 | 460 | 460 | 455 | 456 | 440,000 | 376.86 |
| 1983-12-06 | 452 | 455 | 450 | 455 | 497,000 | 376.03 |
| 1983-12-05 | 450 | 450 | 447 | 449 | 95,000 | 371.07 |
| 1983-12-03 | 446 | 449 | 446 | 446 | 338,000 | 368.60 |
| 1983-12-02 | 447 | 449 | 442 | 444 | 370,000 | 366.94 |
| 1983-12-01 | 457 | 460 | 440 | 447 | 1,919,000 | 369.42 |
| 1983-11-30 | 449 | 452 | 447 | 452 | 119,000 | 373.55 |
| 1983-11-29 | 440 | 447 | 440 | 447 | 168,000 | 369.42 |
| 1983-11-28 | 450 | 450 | 442 | 443 | 147,000 | 366.12 |
| 1983-11-26 | 455 | 456 | 448 | 450 | 369,000 | 371.90 |
| 1983-11-25 | 459 | 459 | 450 | 456 | 475,000 | 376.86 |
| 1983-11-24 | 462 | 466 | 454 | 454 | 495,000 | 375.21 |
| 1983-11-22 | 462 | 464 | 452 | 461 | 319,000 | 380.99 |
| 1983-11-21 | 468 | 468 | 461 | 461 | 142,000 | 380.99 |
| 1983-11-19 | 468 | 469 | 466 | 468 | 173,000 | 386.78 |
| 1983-11-18 | 473 | 473 | 465 | 466 | 785,000 | 385.12 |
| 1983-11-17 | 477 | 482 | 473 | 474 | 2,548,999 | 391.74 |
| 1983-11-16 | 469 | 477 | 469 | 475 | 1,960,000 | 392.56 |
| 1983-11-15 | 465 | 480 | 463 | 470 | 3,129,999 | 388.43 |
| 1983-11-14 | 438 | 465 | 438 | 458 | 2,741,999 | 378.51 |
| 1983-11-11 | 430 | 438 | 430 | 435 | 787,000 | 359.50 |
| 1983-11-10 | 430 | 430 | 429 | 430 | 182,000 | 355.37 |
| 1983-11-09 | 437 | 440 | 430 | 431 | 620,000 | 356.20 |
| 1983-11-08 | 439 | 439 | 437 | 437 | 50,000 | 361.16 |
| 1983-11-07 | 440 | 440 | 438 | 440 | 288,000 | 363.64 |
| 1983-11-05 | 440 | 440 | 431 | 440 | 173,000 | 363.64 |
| 1983-11-04 | 439 | 444 | 438 | 444 | 1,052,000 | 366.94 |
| 1983-11-02 | 440 | 442 | 439 | 439 | 837,000 | 362.81 |
| 1983-11-01 | 448 | 448 | 438 | 439 | 328,000 | 362.81 |
| 1983-10-31 | 451 | 452 | 448 | 448 | 62,000 | 370.25 |
| 1983-10-29 | 450 | 458 | 450 | 452 | 562,000 | 373.55 |
| 1983-10-28 | 450 | 453 | 447 | 450 | 1,220,000 | 371.90 |
| 1983-10-27 | 447 | 448 | 445 | 448 | 183,000 | 370.25 |
| 1983-10-26 | 445 | 447 | 441 | 447 | 85,000 | 369.42 |
| 1983-10-25 | 437 | 440 | 437 | 440 | 1,033,000 | 363.64 |
| 1983-10-24 | 437 | 437 | 437 | 437 | 37,000 | 361.16 |
| 1983-10-22 | 448 | 448 | 440 | 442 | 222,000 | 365.29 |
| 1983-10-21 | 455 | 461 | 452 | 453 | 389,000 | 374.38 |
| 1983-10-20 | 455 | 457 | 455 | 455 | 187,000 | 376.03 |
| 1983-10-19 | 457 | 458 | 453 | 456 | 501,000 | 376.86 |
| 1983-10-18 | 465 | 465 | 455 | 460 | 434,000 | 380.17 |
| 1983-10-17 | 454 | 465 | 454 | 465 | 506,000 | 384.30 |
| 1983-10-15 | 460 | 465 | 454 | 464 | 297,000 | 383.47 |
| 1983-10-14 | 475 | 478 | 465 | 465 | 929,000 | 384.30 |
| 1983-10-13 | 485 | 494 | 476 | 480 | 3,206,999 | 396.69 |
| 1983-10-12 | 472 | 482 | 468 | 480 | 2,275,000 | 396.69 |
| 1983-10-11 | 481 | 485 | 462 | 474 | 1,344,000 | 391.74 |
| 1983-10-07 | 489 | 489 | 483 | 486 | 1,313,000 | 401.65 |
| 1983-10-06 | 483 | 492 | 482 | 484 | 2,661,999 | 400 |
| 1983-10-05 | 465 | 483 | 465 | 477 | 2,163,000 | 394.22 |
| 1983-10-04 | 470 | 470 | 460 | 460 | 710,000 | 380.17 |
| 1983-10-03 | 465 | 472 | 462 | 466 | 2,046,000 | 385.12 |
| 1983-10-01 | 450 | 465 | 450 | 465 | 2,367,000 | 384.30 |
| 1983-09-30 | 439 | 451 | 436 | 450 | 824,000 | 371.90 |
| 1983-09-29 | 435 | 439 | 432 | 435 | 686,000 | 359.50 |
| 1983-09-28 | 428 | 430 | 425 | 430 | 154,000 | 355.37 |
| 1983-09-27 | 425 | 428 | 416 | 428 | 340,000 | 353.72 |
| 1983-09-26 | 420 | 427 | 418 | 427 | 250,000 | 352.89 |
| 1983-09-24 | 425 | 425 | 420 | 425 | 76,000 | 351.24 |
| 1983-09-22 | 426 | 426 | 420 | 422 | 100,000 | 348.76 |
| 1983-09-21 | 423 | 425 | 420 | 425 | 225,000 | 351.24 |
| 1983-09-20 | 425 | 425 | 420 | 421 | 140,000 | 347.93 |
| 1983-09-19 | 416 | 417 | 414 | 415 | 79,000 | 342.98 |
| 1983-09-17 | 416 | 417 | 416 | 416 | 117,000 | 343.80 |
| 1983-09-16 | 425 | 425 | 418 | 418 | 331,000 | 345.46 |
| 1983-09-14 | 434 | 436 | 425 | 425 | 589,000 | 351.24 |
| 1983-09-13 | 438 | 438 | 433 | 436 | 256,000 | 360.33 |
| 1983-09-12 | 435 | 435 | 431 | 434 | 99,000 | 358.68 |
| 1983-09-09 | 430 | 435 | 429 | 430 | 184,000 | 355.37 |
| 1983-09-08 | 434 | 436 | 432 | 432 | 226,000 | 357.03 |
| 1983-09-07 | 433 | 438 | 433 | 436 | 230,000 | 360.33 |
| 1983-09-06 | 435 | 440 | 432 | 438 | 551,000 | 361.98 |
| 1983-09-05 | 435 | 435 | 428 | 428 | 201,000 | 353.72 |
| 1983-09-03 | 431 | 435 | 429 | 429 | 100,000 | 354.55 |
| 1983-09-02 | 437 | 437 | 425 | 429 | 625,000 | 354.55 |
| 1983-09-01 | 445 | 445 | 437 | 437 | 526,000 | 361.16 |
| 1983-08-31 | 425 | 444 | 425 | 433 | 314,000 | 357.85 |
| 1983-08-30 | 433 | 435 | 423 | 425 | 407,000 | 351.24 |
| 1983-08-29 | 430 | 435 | 430 | 435 | 280,000 | 359.50 |
| 1983-08-27 | 431 | 434 | 430 | 430 | 207,000 | 355.37 |
| 1983-08-26 | 435 | 435 | 431 | 431 | 277,000 | 356.20 |
| 1983-08-25 | 440 | 441 | 431 | 431 | 543,000 | 356.20 |
| 1983-08-24 | 436 | 440 | 436 | 439 | 351,000 | 362.81 |
| 1983-08-23 | 440 | 448 | 436 | 439 | 481,000 | 362.81 |
| 1983-08-22 | 443 | 445 | 440 | 445 | 361,000 | 367.77 |
| 1983-08-20 | 448 | 448 | 432 | 440 | 368,000 | 363.64 |
| 1983-08-19 | 446 | 452 | 445 | 449 | 977,000 | 371.07 |
| 1983-08-18 | 432 | 445 | 431 | 443 | 1,406,000 | 366.12 |
| 1983-08-17 | 432 | 437 | 430 | 437 | 634,000 | 361.16 |
| 1983-08-16 | 431 | 440 | 431 | 437 | 617,000 | 361.16 |
| 1983-08-15 | 428 | 438 | 428 | 428 | 1,254,000 | 353.72 |
| 1983-08-12 | 437 | 439 | 431 | 431 | 900,000 | 356.20 |
| 1983-08-11 | 452 | 454 | 442 | 442 | 1,094,000 | 365.29 |
| 1983-08-10 | 468 | 470 | 455 | 458 | 1,925,000 | 378.51 |
| 1983-08-09 | 473 | 496 | 469 | 473 | 7,759,998 | 390.91 |
| 1983-08-08 | 452 | 477 | 452 | 471 | 1,573,000 | 389.26 |
| 1983-08-06 | 445 | 450 | 440 | 450 | 368,000 | 371.90 |
| 1983-08-05 | 456 | 460 | 445 | 450 | 684,000 | 371.90 |
| 1983-08-04 | 457 | 470 | 454 | 461 | 1,418,000 | 380.99 |
| 1983-08-03 | 469 | 470 | 457 | 457 | 786,000 | 377.69 |
| 1983-08-02 | 482 | 487 | 470 | 470 | 3,703,999 | 388.43 |
| 1983-08-01 | 470 | 483 | 468 | 477 | 2,362,000 | 394.22 |
| 1983-07-30 | 467 | 469 | 465 | 469 | 1,482,000 | 387.60 |
| 1983-07-29 | 470 | 485 | 469 | 474 | 5,645,999 | 391.74 |
| 1983-07-28 | 438 | 480 | 438 | 469 | 9,721,998 | 387.60 |
| 1983-07-27 | 422 | 428 | 420 | 425 | 1,009,000 | 351.24 |
| 1983-07-26 | 430 | 431 | 420 | 422 | 483,000 | 348.76 |
| 1983-07-25 | 438 | 438 | 427 | 427 | 456,000 | 352.89 |
| 1983-07-23 | 440 | 441 | 433 | 433 | 1,556,000 | 357.85 |
| 1983-07-22 | 430 | 442 | 426 | 437 | 2,787,999 | 361.16 |
| 1983-07-21 | 415 | 428 | 415 | 425 | 1,852,000 | 351.24 |
| 1983-07-20 | 405 | 413 | 405 | 412 | 867,000 | 340.50 |
| 1983-07-19 | 401 | 408 | 400 | 400 | 484,000 | 330.58 |
| 1983-07-18 | 402 | 405 | 399 | 400 | 381,000 | 330.58 |
| 1983-07-15 | 410 | 410 | 402 | 402 | 583,000 | 332.23 |
| 1983-07-14 | 398 | 413 | 398 | 405 | 722,000 | 334.71 |
| 1983-07-13 | 411 | 411 | 400 | 400 | 629,000 | 330.58 |
| 1983-07-12 | 433 | 433 | 406 | 414 | 1,486,000 | 342.15 |
| 1983-07-11 | 430 | 436 | 426 | 431 | 2,652,999 | 356.20 |
| 1983-07-09 | 429 | 434 | 426 | 427 | 5,322,999 | 352.89 |
| 1983-07-08 | 399 | 426 | 399 | 425 | 5,508,999 | 351.24 |
| 1983-07-07 | 406 | 412 | 397 | 397 | 2,037,000 | 328.10 |
| 1983-07-06 | 391 | 403 | 391 | 401 | 940,000 | 331.41 |
| 1983-07-05 | 392 | 395 | 390 | 390 | 275,000 | 322.31 |
| 1983-07-04 | 401 | 401 | 392 | 392 | 533,000 | 323.97 |
| 1983-07-02 | 402 | 405 | 396 | 400 | 881,000 | 330.58 |
| 1983-07-01 | 400 | 402 | 395 | 402 | 857,000 | 332.23 |
| 1983-06-30 | 390 | 404 | 390 | 390 | 1,442,000 | 322.31 |
| 1983-06-29 | 398 | 398 | 387 | 388 | 782,000 | 320.66 |
| 1983-06-28 | 387 | 415 | 383 | 400 | 3,533,999 | 330.58 |
| 1983-06-27 | 389 | 395 | 385 | 385 | 304,000 | 318.18 |
| 1983-06-25 | 401 | 403 | 388 | 388 | 1,319,000 | 320.66 |
| 1983-06-24 | 383 | 396 | 383 | 396 | 1,655,000 | 327.27 |
| 1983-06-23 | 385 | 390 | 381 | 381 | 1,242,000 | 314.88 |
| 1983-06-22 | 390 | 390 | 378 | 380 | 971,000 | 314.05 |
| 1983-06-21 | 395 | 399 | 382 | 390 | 2,075,000 | 322.31 |
| 1983-06-20 | 410 | 415 | 401 | 405 | 3,050,999 | 334.71 |
| 1983-06-17 | 391 | 414 | 390 | 413 | 9,924,998 | 341.32 |
| 1983-06-16 | 377 | 386 | 375 | 386 | 5,269,999 | 319.01 |
| 1983-06-15 | 365 | 380 | 360 | 377 | 7,457,999 | 311.57 |
| 1983-06-14 | 328 | 359 | 328 | 350 | 5,762,999 | 289.26 |
| 1983-06-13 | 323 | 328 | 323 | 325 | 42,000 | 268.60 |
| 1983-06-11 | 325 | 327 | 321 | 321 | 132,000 | 265.29 |
| 1983-06-10 | 318 | 320 | 318 | 320 | 110,000 | 264.46 |
| 1983-06-09 | 319 | 319 | 318 | 318 | 55,000 | 262.81 |
| 1983-06-08 | 320 | 321 | 320 | 320 | 98,000 | 264.46 |
| 1983-06-07 | 321 | 321 | 320 | 320 | 87,000 | 264.46 |
| 1983-06-06 | 326 | 326 | 320 | 321 | 122,000 | 265.29 |
| 1983-06-04 | 318 | 323 | 318 | 323 | 148,000 | 266.94 |
| 1983-06-03 | 328 | 328 | 324 | 324 | 149,000 | 267.77 |
| 1983-06-02 | 320 | 324 | 320 | 324 | 186,000 | 267.77 |
| 1983-06-01 | 326 | 328 | 317 | 317 | 169,000 | 261.98 |
| 1983-05-31 | 325 | 329 | 325 | 325 | 216,000 | 268.60 |
| 1983-05-30 | 328 | 329 | 325 | 325 | 89,000 | 268.60 |
| 1983-05-28 | 329 | 330 | 323 | 325 | 354,000 | 268.60 |
| 1983-05-27 | 318 | 329 | 316 | 327 | 289,000 | 270.25 |
| 1983-05-26 | 320 | 325 | 318 | 318 | 237,000 | 262.81 |
| 1983-05-25 | 325 | 325 | 318 | 318 | 171,000 | 262.81 |
| 1983-05-24 | 326 | 326 | 320 | 321 | 61,000 | 265.29 |
| 1983-05-23 | 327 | 328 | 325 | 326 | 260,000 | 269.42 |
| 1983-05-20 | 328 | 328 | 320 | 325 | 160,000 | 268.60 |
| 1983-05-19 | 328 | 328 | 324 | 328 | 266,000 | 271.07 |
| 1983-05-18 | 325 | 326 | 321 | 326 | 199,000 | 269.42 |
| 1983-05-17 | 329 | 329 | 324 | 324 | 146,000 | 267.77 |
| 1983-05-16 | 330 | 330 | 328 | 329 | 74,000 | 271.90 |
| 1983-05-14 | 327 | 328 | 326 | 328 | 156,000 | 271.07 |
| 1983-05-13 | 328 | 328 | 326 | 328 | 88,000 | 271.07 |
| 1983-05-12 | 329 | 330 | 326 | 326 | 436,000 | 269.42 |
| 1983-05-11 | 326 | 329 | 325 | 326 | 306,000 | 269.42 |
| 1983-05-10 | 329 | 330 | 321 | 322 | 419,000 | 266.12 |
| 1983-05-09 | 328 | 330 | 328 | 330 | 556,000 | 272.73 |
| 1983-05-07 | 325 | 328 | 320 | 328 | 162,000 | 271.07 |
| 1983-05-06 | 329 | 330 | 320 | 330 | 398,000 | 272.73 |
| 1983-05-04 | 323 | 325 | 321 | 324 | 153,000 | 267.77 |
| 1983-05-02 | 324 | 324 | 320 | 324 | 50,000 | 267.77 |
| 1983-04-30 | 327 | 327 | 316 | 319 | 144,000 | 263.64 |
| 1983-04-28 | 330 | 330 | 327 | 329 | 340,000 | 271.90 |
| 1983-04-27 | 324 | 329 | 323 | 329 | 780,000 | 271.90 |
| 1983-04-26 | 319 | 328 | 316 | 327 | 345,000 | 270.25 |
| 1983-04-25 | 314 | 314 | 313 | 314 | 185,000 | 259.50 |
| 1983-04-23 | 312 | 315 | 309 | 312 | 223,000 | 257.85 |
| 1983-04-22 | 317 | 318 | 315 | 315 | 510,000 | 260.33 |
| 1983-04-21 | 319 | 319 | 317 | 317 | 191,000 | 261.98 |
| 1983-04-20 | 322 | 328 | 318 | 318 | 172,000 | 262.81 |
| 1983-04-19 | 327 | 329 | 322 | 322 | 188,000 | 266.12 |
| 1983-04-18 | 330 | 330 | 327 | 327 | 264,000 | 270.25 |
| 1983-04-15 | 332 | 332 | 326 | 330 | 703,000 | 272.73 |
| 1983-04-14 | 321 | 330 | 321 | 330 | 1,472,000 | 272.73 |
| 1983-04-13 | 322 | 325 | 319 | 321 | 632,000 | 265.29 |
| 1983-04-12 | 317 | 318 | 316 | 318 | 54,000 | 262.81 |
| 1983-04-11 | 318 | 319 | 316 | 316 | 169,000 | 261.16 |
| 1983-04-09 | 316 | 320 | 316 | 316 | 74,000 | 261.16 |
| 1983-04-08 | 320 | 320 | 315 | 318 | 202,000 | 262.81 |
| 1983-04-07 | 321 | 322 | 320 | 320 | 145,000 | 264.46 |
| 1983-04-06 | 321 | 325 | 320 | 320 | 224,000 | 264.46 |
| 1983-04-05 | 324 | 325 | 322 | 323 | 96,000 | 266.94 |
| 1983-04-04 | 328 | 328 | 324 | 324 | 121,000 | 267.77 |
| 1983-04-02 | 324 | 326 | 321 | 323 | 162,000 | 266.94 |
| 1983-04-01 | 330 | 330 | 324 | 324 | 238,000 | 267.77 |
| 1983-03-31 | 330 | 330 | 328 | 328 | 102,000 | 271.07 |
| 1983-03-30 | 324 | 330 | 324 | 330 | 308,000 | 272.73 |
| 1983-03-29 | 328 | 329 | 327 | 328 | 205,000 | 271.07 |
| 1983-03-28 | 324 | 332 | 320 | 332 | 124,000 | 274.38 |
| 1983-03-26 | 336 | 336 | 330 | 330 | 464,000 | 272.73 |
| 1983-03-25 | 336 | 338 | 335 | 336 | 546,000 | 277.69 |
| 1983-03-24 | 338 | 339 | 335 | 335 | 873,000 | 276.86 |
| 1983-03-23 | 334 | 339 | 330 | 338 | 832,000 | 279.34 |
| 1983-03-22 | 338 | 338 | 333 | 334 | 375,000 | 276.03 |
| 1983-03-18 | 340 | 340 | 333 | 337 | 487,000 | 278.51 |
| 1983-03-17 | 335 | 340 | 335 | 340 | 786,000 | 280.99 |
| 1983-03-16 | 342 | 342 | 335 | 335 | 809,000 | 276.86 |
| 1983-03-15 | 335 | 343 | 334 | 343 | 3,927,999 | 283.47 |
| 1983-03-14 | 325 | 332 | 324 | 330 | 1,167,000 | 272.73 |
| 1983-03-12 | 325 | 325 | 324 | 324 | 253,000 | 267.77 |
| 1983-03-11 | 324 | 325 | 323 | 324 | 259,000 | 267.77 |
| 1983-03-10 | 323 | 324 | 322 | 324 | 270,000 | 267.77 |
| 1983-03-09 | 320 | 323 | 320 | 322 | 71,000 | 266.12 |
| 1983-03-08 | 317 | 325 | 315 | 320 | 919,000 | 264.46 |
| 1983-03-07 | 318 | 323 | 315 | 319 | 162,000 | 263.64 |
| 1983-03-05 | 317 | 319 | 310 | 315 | 347,000 | 260.33 |
| 1983-03-04 | 321 | 324 | 313 | 320 | 704,000 | 264.46 |
| 1983-03-03 | 325 | 326 | 321 | 326 | 782,000 | 269.42 |
| 1983-03-02 | 320 | 324 | 317 | 317 | 504,000 | 261.98 |
| 1983-03-01 | 320 | 328 | 320 | 325 | 1,173,000 | 268.60 |
| 1983-02-28 | 320 | 325 | 317 | 322 | 856,000 | 266.12 |
| 1983-02-26 | 315 | 322 | 315 | 322 | 701,000 | 266.12 |
| 1983-02-25 | 318 | 322 | 314 | 315 | 541,000 | 260.33 |
| 1983-02-24 | 313 | 319 | 310 | 314 | 236,000 | 259.50 |
| 1983-02-23 | 314 | 314 | 308 | 310 | 235,000 | 256.20 |
| 1983-02-22 | 312 | 315 | 310 | 315 | 163,000 | 260.33 |
| 1983-02-21 | 318 | 318 | 310 | 310 | 117,000 | 256.20 |
| 1983-02-18 | 320 | 320 | 313 | 316 | 244,000 | 261.16 |
| 1983-02-17 | 319 | 324 | 318 | 320 | 538,000 | 264.46 |
| 1983-02-16 | 320 | 327 | 315 | 320 | 1,226,000 | 264.46 |
| 1983-02-15 | 312 | 317 | 310 | 312 | 355,000 | 257.85 |
| 1983-02-14 | 312 | 317 | 310 | 310 | 273,000 | 256.20 |
| 1983-02-12 | 305 | 310 | 305 | 310 | 103,000 | 256.20 |
| 1983-02-10 | 300 | 310 | 297 | 303 | 543,000 | 250.41 |
| 1983-02-09 | 301 | 303 | 297 | 297 | 195,000 | 245.46 |
| 1983-02-08 | 306 | 308 | 306 | 306 | 149,000 | 252.89 |
| 1983-02-07 | 306 | 310 | 306 | 306 | 352,000 | 252.89 |
| 1983-02-05 | 309 | 310 | 306 | 309 | 263,000 | 255.37 |
| 1983-02-04 | 307 | 311 | 306 | 306 | 730,000 | 252.89 |
| 1983-02-03 | 310 | 312 | 306 | 307 | 435,000 | 253.72 |
| 1983-02-02 | 315 | 315 | 310 | 310 | 554,000 | 256.20 |
| 1983-02-01 | 312 | 313 | 311 | 313 | 231,000 | 258.68 |
| 1983-01-31 | 315 | 320 | 310 | 310 | 726,000 | 256.20 |
| 1983-01-29 | 320 | 324 | 315 | 315 | 533,000 | 260.33 |
| 1983-01-28 | 320 | 324 | 315 | 320 | 1,042,000 | 264.46 |
| 1983-01-27 | 312 | 327 | 312 | 320 | 2,113,000 | 264.46 |
| 1983-01-26 | 305 | 313 | 305 | 312 | 749,000 | 257.85 |
| 1983-01-25 | 301 | 310 | 299 | 308 | 599,000 | 254.55 |
| 1983-01-24 | 305 | 305 | 301 | 301 | 405,000 | 248.76 |
| 1983-01-22 | 317 | 317 | 306 | 306 | 218,000 | 252.89 |
| 1983-01-21 | 312 | 318 | 312 | 315 | 268,000 | 260.33 |
| 1983-01-20 | 315 | 317 | 310 | 315 | 353,000 | 260.33 |
| 1983-01-19 | 315 | 315 | 310 | 313 | 565,000 | 258.68 |
| 1983-01-18 | 310 | 317 | 301 | 316 | 586,000 | 261.16 |
| 1983-01-17 | 325 | 325 | 317 | 317 | 381,000 | 261.98 |
| 1983-01-14 | 331 | 331 | 322 | 323 | 1,722,000 | 266.94 |
| 1983-01-13 | 319 | 339 | 317 | 331 | 4,033,999 | 273.55 |
| 1983-01-12 | 312 | 317 | 309 | 317 | 630,000 | 261.98 |
| 1983-01-11 | 309 | 317 | 309 | 315 | 586,000 | 260.33 |
| 1983-01-10 | 322 | 322 | 311 | 313 | 865,000 | 258.68 |
| 1983-01-08 | 325 | 329 | 323 | 323 | 2,877,999 | 266.94 |
| 1983-01-07 | 315 | 325 | 313 | 323 | 5,507,999 | 266.94 |
| 1983-01-06 | 307 | 315 | 306 | 313 | 3,607,999 | 258.68 |
| 1983-01-05 | 307 | 310 | 305 | 307 | 1,084,000 | 253.72 |
| 1983-01-04 | 300 | 307 | 300 | 305 | 494,000 | 252.07 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
