4204 積水化学工業(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 | 340 | 344 | 336 | 340 | 334,000 | 288.14 |
| 1983-12-27 | 340 | 340 | 336 | 340 | 314,000 | 288.14 |
| 1983-12-26 | 340 | 340 | 335 | 335 | 545,000 | 283.90 |
| 1983-12-24 | 326 | 329 | 326 | 326 | 50,000 | 276.27 |
| 1983-12-23 | 327 | 329 | 325 | 325 | 141,000 | 275.42 |
| 1983-12-22 | 320 | 332 | 320 | 327 | 240,000 | 277.12 |
| 1983-12-21 | 310 | 320 | 310 | 320 | 739,000 | 271.19 |
| 1983-12-20 | 302 | 310 | 302 | 310 | 125,000 | 262.71 |
| 1983-12-19 | 309 | 309 | 301 | 301 | 74,000 | 255.09 |
| 1983-12-17 | 305 | 310 | 305 | 310 | 66,000 | 262.71 |
| 1983-12-16 | 310 | 310 | 305 | 310 | 64,000 | 262.71 |
| 1983-12-15 | 305 | 314 | 303 | 310 | 169,000 | 262.71 |
| 1983-12-14 | 307 | 308 | 300 | 305 | 44,000 | 258.48 |
| 1983-12-13 | 311 | 311 | 300 | 307 | 184,000 | 260.17 |
| 1983-12-12 | 311 | 312 | 311 | 311 | 73,000 | 263.56 |
| 1983-12-09 | 314 | 315 | 313 | 313 | 57,000 | 265.25 |
| 1983-12-08 | 311 | 314 | 311 | 314 | 78,000 | 266.10 |
| 1983-12-07 | 311 | 311 | 310 | 311 | 31,000 | 263.56 |
| 1983-12-06 | 317 | 317 | 311 | 311 | 61,000 | 263.56 |
| 1983-12-05 | 317 | 318 | 316 | 317 | 56,000 | 268.64 |
| 1983-12-03 | 318 | 318 | 317 | 317 | 72,000 | 268.64 |
| 1983-12-02 | 318 | 320 | 318 | 318 | 29,000 | 269.49 |
| 1983-12-01 | 317 | 318 | 317 | 317 | 38,000 | 268.64 |
| 1983-11-30 | 318 | 318 | 317 | 317 | 88,000 | 268.64 |
| 1983-11-29 | 318 | 320 | 317 | 317 | 147,000 | 268.64 |
| 1983-11-28 | 317 | 320 | 317 | 318 | 27,000 | 269.49 |
| 1983-11-26 | 317 | 317 | 317 | 317 | 28,000 | 268.64 |
| 1983-11-25 | 316 | 319 | 316 | 317 | 172,000 | 268.64 |
| 1983-11-24 | 316 | 320 | 315 | 315 | 49,000 | 266.95 |
| 1983-11-22 | 315 | 315 | 315 | 315 | 30,000 | 266.95 |
| 1983-11-21 | 315 | 318 | 312 | 312 | 47,000 | 264.41 |
| 1983-11-19 | 315 | 315 | 315 | 315 | 11,000 | 266.95 |
| 1983-11-18 | 315 | 315 | 315 | 315 | 18,000 | 266.95 |
| 1983-11-17 | 318 | 320 | 315 | 315 | 16,000 | 266.95 |
| 1983-11-16 | 315 | 320 | 314 | 317 | 58,000 | 268.64 |
| 1983-11-15 | 320 | 320 | 316 | 319 | 36,000 | 270.34 |
| 1983-11-14 | 311 | 311 | 310 | 310 | 40,000 | 262.71 |
| 1983-11-11 | 311 | 311 | 310 | 310 | 8,000 | 262.71 |
| 1983-11-10 | 315 | 316 | 309 | 310 | 76,000 | 262.71 |
| 1983-11-09 | 315 | 315 | 315 | 315 | 45,000 | 266.95 |
| 1983-11-08 | 324 | 324 | 324 | 324 | 6,000 | 274.58 |
| 1983-11-07 | 330 | 330 | 320 | 322 | 25,000 | 272.88 |
| 1983-11-05 | 337 | 337 | 332 | 332 | 37,000 | 281.36 |
| 1983-11-04 | 333 | 333 | 333 | 333 | 59,000 | 282.20 |
| 1983-11-02 | 338 | 339 | 334 | 338 | 90,000 | 286.44 |
| 1983-11-01 | 332 | 335 | 329 | 335 | 100,000 | 283.90 |
| 1983-10-31 | 330 | 336 | 330 | 334 | 51,000 | 283.05 |
| 1983-10-29 | 325 | 328 | 323 | 327 | 27,000 | 277.12 |
| 1983-10-28 | 321 | 324 | 321 | 324 | 37,000 | 274.58 |
| 1983-10-27 | 325 | 325 | 315 | 315 | 72,000 | 266.95 |
| 1983-10-26 | 330 | 330 | 330 | 330 | 137,000 | 279.66 |
| 1983-10-25 | 330 | 330 | 330 | 330 | 73,000 | 279.66 |
| 1983-10-24 | 330 | 330 | 330 | 330 | 22,000 | 279.66 |
| 1983-10-22 | 330 | 332 | 329 | 332 | 45,000 | 281.36 |
| 1983-10-21 | 322 | 329 | 322 | 329 | 47,000 | 278.81 |
| 1983-10-20 | 321 | 321 | 321 | 321 | 32,000 | 272.03 |
| 1983-10-19 | 320 | 322 | 320 | 320 | 48,000 | 271.19 |
| 1983-10-18 | 321 | 321 | 320 | 320 | 46,000 | 271.19 |
| 1983-10-17 | 321 | 321 | 320 | 321 | 27,000 | 272.03 |
| 1983-10-15 | 321 | 324 | 320 | 320 | 27,000 | 271.19 |
| 1983-10-14 | 321 | 322 | 320 | 320 | 91,000 | 271.19 |
| 1983-10-13 | 325 | 330 | 325 | 325 | 82,000 | 275.42 |
| 1983-10-12 | 330 | 330 | 330 | 330 | 100,000 | 279.66 |
| 1983-10-11 | 335 | 335 | 334 | 335 | 171,000 | 283.90 |
| 1983-10-07 | 339 | 340 | 335 | 335 | 34,000 | 283.90 |
| 1983-10-06 | 340 | 343 | 339 | 340 | 202,000 | 288.14 |
| 1983-10-05 | 340 | 343 | 339 | 340 | 307,000 | 288.14 |
| 1983-10-04 | 337 | 340 | 336 | 340 | 409,000 | 288.14 |
| 1983-10-03 | 337 | 337 | 330 | 330 | 33,000 | 279.66 |
| 1983-10-01 | 340 | 340 | 330 | 338 | 152,000 | 286.44 |
| 1983-09-30 | 335 | 340 | 331 | 340 | 392,000 | 288.14 |
| 1983-09-29 | 332 | 340 | 328 | 340 | 517,000 | 288.14 |
| 1983-09-28 | 318 | 333 | 315 | 333 | 124,000 | 282.20 |
| 1983-09-27 | 316 | 316 | 308 | 308 | 60,000 | 261.02 |
| 1983-09-26 | 308 | 311 | 308 | 311 | 27,000 | 263.56 |
| 1983-09-24 | 306 | 309 | 306 | 307 | 180,000 | 260.17 |
| 1983-09-22 | 312 | 317 | 311 | 311 | 186,000 | 263.56 |
| 1983-09-21 | 310 | 318 | 310 | 317 | 126,000 | 268.64 |
| 1983-09-20 | 310 | 320 | 303 | 315 | 171,000 | 266.95 |
| 1983-09-19 | 312 | 312 | 310 | 310 | 102,000 | 262.71 |
| 1983-09-17 | 310 | 312 | 310 | 310 | 50,000 | 262.71 |
| 1983-09-16 | 317 | 317 | 315 | 317 | 37,000 | 268.64 |
| 1983-09-14 | 319 | 320 | 315 | 315 | 107,000 | 266.95 |
| 1983-09-13 | 322 | 322 | 319 | 319 | 96,000 | 270.34 |
| 1983-09-12 | 317 | 320 | 317 | 319 | 1,031,000 | 270.34 |
| 1983-09-09 | 317 | 320 | 317 | 317 | 140,000 | 268.64 |
| 1983-09-08 | 317 | 317 | 315 | 317 | 131,000 | 268.64 |
| 1983-09-07 | 317 | 320 | 315 | 315 | 140,000 | 266.95 |
| 1983-09-06 | 320 | 320 | 317 | 317 | 75,000 | 268.64 |
| 1983-09-05 | 316 | 322 | 315 | 320 | 186,000 | 271.19 |
| 1983-09-03 | 315 | 319 | 315 | 316 | 71,000 | 267.80 |
| 1983-09-02 | 316 | 316 | 313 | 313 | 127,000 | 265.25 |
| 1983-09-01 | 314 | 315 | 313 | 315 | 241,000 | 266.95 |
| 1983-08-31 | 315 | 317 | 311 | 314 | 280,000 | 266.10 |
| 1983-08-30 | 318 | 320 | 315 | 318 | 289,000 | 269.49 |
| 1983-08-29 | 323 | 324 | 316 | 318 | 179,000 | 269.49 |
| 1983-08-27 | 328 | 330 | 321 | 327 | 93,000 | 277.12 |
| 1983-08-26 | 329 | 333 | 325 | 328 | 153,000 | 277.97 |
| 1983-08-25 | 335 | 335 | 330 | 333 | 243,000 | 282.20 |
| 1983-08-24 | 336 | 340 | 333 | 334 | 94,000 | 283.05 |
| 1983-08-23 | 340 | 340 | 335 | 338 | 80,000 | 286.44 |
| 1983-08-22 | 332 | 335 | 332 | 333 | 126,000 | 282.20 |
| 1983-08-20 | 336 | 336 | 331 | 331 | 176,000 | 280.51 |
| 1983-08-19 | 336 | 341 | 336 | 338 | 62,000 | 286.44 |
| 1983-08-18 | 337 | 337 | 333 | 333 | 81,000 | 282.20 |
| 1983-08-17 | 341 | 341 | 332 | 332 | 191,000 | 281.36 |
| 1983-08-16 | 343 | 343 | 341 | 341 | 91,000 | 288.98 |
| 1983-08-15 | 343 | 344 | 340 | 342 | 99,000 | 289.83 |
| 1983-08-12 | 345 | 345 | 342 | 343 | 241,000 | 290.68 |
| 1983-08-11 | 349 | 350 | 342 | 342 | 196,000 | 289.83 |
| 1983-08-10 | 352 | 354 | 346 | 349 | 447,000 | 295.76 |
| 1983-08-09 | 352 | 358 | 348 | 352 | 1,149,999 | 298.31 |
| 1983-08-08 | 354 | 354 | 344 | 354 | 212,000 | 300 |
| 1983-08-06 | 347 | 355 | 345 | 355 | 401,000 | 300.85 |
| 1983-08-05 | 360 | 365 | 352 | 352 | 753,000 | 298.31 |
| 1983-08-04 | 362 | 364 | 357 | 360 | 1,222,999 | 305.09 |
| 1983-08-03 | 355 | 360 | 353 | 354 | 1,433,999 | 300 |
| 1983-08-02 | 361 | 365 | 351 | 351 | 1,273,999 | 297.46 |
| 1983-08-01 | 363 | 369 | 349 | 351 | 3,348,999 | 297.46 |
| 1983-07-30 | 350 | 364 | 347 | 358 | 3,536,998 | 303.39 |
| 1983-07-29 | 340 | 350 | 338 | 350 | 539,000 | 296.61 |
| 1983-07-28 | 340 | 342 | 336 | 337 | 267,000 | 285.59 |
| 1983-07-27 | 345 | 345 | 337 | 340 | 181,000 | 288.14 |
| 1983-07-26 | 345 | 345 | 342 | 345 | 2,089,999 | 292.37 |
| 1983-07-25 | 348 | 350 | 345 | 349 | 445,000 | 295.76 |
| 1983-07-23 | 343 | 348 | 340 | 348 | 242,000 | 294.92 |
| 1983-07-22 | 337 | 342 | 335 | 338 | 261,000 | 286.44 |
| 1983-07-21 | 335 | 338 | 330 | 330 | 187,000 | 279.66 |
| 1983-07-20 | 331 | 331 | 320 | 323 | 124,000 | 273.73 |
| 1983-07-19 | 338 | 340 | 331 | 331 | 191,000 | 280.51 |
| 1983-07-18 | 335 | 341 | 335 | 335 | 105,000 | 283.90 |
| 1983-07-15 | 340 | 340 | 331 | 333 | 93,000 | 282.20 |
| 1983-07-14 | 334 | 335 | 331 | 335 | 164,000 | 283.90 |
| 1983-07-13 | 335 | 335 | 331 | 331 | 86,000 | 280.51 |
| 1983-07-12 | 339 | 339 | 331 | 331 | 103,000 | 280.51 |
| 1983-07-11 | 344 | 345 | 335 | 335 | 197,000 | 283.90 |
| 1983-07-09 | 344 | 345 | 340 | 345 | 42,000 | 292.37 |
| 1983-07-08 | 347 | 348 | 338 | 339 | 456,000 | 287.29 |
| 1983-07-07 | 355 | 355 | 342 | 342 | 522,000 | 289.83 |
| 1983-07-06 | 343 | 355 | 341 | 354 | 2,011,999 | 300 |
| 1983-07-05 | 340 | 349 | 340 | 345 | 1,396,999 | 292.37 |
| 1983-07-04 | 340 | 341 | 338 | 338 | 368,000 | 286.44 |
| 1983-07-02 | 338 | 340 | 338 | 338 | 102,000 | 286.44 |
| 1983-07-01 | 338 | 338 | 335 | 337 | 312,000 | 285.59 |
| 1983-06-30 | 338 | 338 | 336 | 336 | 130,000 | 284.75 |
| 1983-06-29 | 340 | 340 | 336 | 338 | 136,000 | 286.44 |
| 1983-06-28 | 338 | 340 | 337 | 339 | 252,000 | 287.29 |
| 1983-06-27 | 336 | 341 | 336 | 339 | 343,000 | 287.29 |
| 1983-06-25 | 334 | 336 | 333 | 334 | 186,000 | 283.05 |
| 1983-06-24 | 340 | 341 | 333 | 333 | 469,000 | 282.20 |
| 1983-06-23 | 335 | 341 | 333 | 341 | 612,000 | 288.98 |
| 1983-06-22 | 327 | 335 | 327 | 329 | 220,000 | 278.81 |
| 1983-06-21 | 341 | 341 | 326 | 326 | 409,000 | 276.27 |
| 1983-06-20 | 328 | 342 | 328 | 339 | 416,000 | 287.29 |
| 1983-06-17 | 326 | 330 | 323 | 326 | 651,000 | 276.27 |
| 1983-06-16 | 315 | 320 | 315 | 320 | 194,000 | 271.19 |
| 1983-06-15 | 318 | 318 | 310 | 315 | 620,000 | 266.95 |
| 1983-06-14 | 312 | 319 | 312 | 318 | 69,000 | 269.49 |
| 1983-06-13 | 312 | 312 | 312 | 312 | 25,000 | 264.41 |
| 1983-06-11 | 310 | 315 | 310 | 310 | 63,000 | 262.71 |
| 1983-06-10 | 305 | 310 | 305 | 310 | 67,000 | 262.71 |
| 1983-06-09 | 303 | 305 | 301 | 305 | 52,000 | 258.48 |
| 1983-06-08 | 301 | 305 | 301 | 301 | 80,000 | 255.09 |
| 1983-06-07 | 304 | 305 | 301 | 301 | 64,000 | 255.09 |
| 1983-06-06 | 305 | 305 | 302 | 302 | 23,000 | 255.93 |
| 1983-06-04 | 308 | 308 | 300 | 302 | 27,000 | 255.93 |
| 1983-06-03 | 310 | 311 | 308 | 308 | 60,000 | 261.02 |
| 1983-06-02 | 318 | 318 | 310 | 314 | 36,000 | 266.10 |
| 1983-06-01 | 313 | 315 | 310 | 315 | 74,000 | 266.95 |
| 1983-05-31 | 315 | 315 | 312 | 313 | 54,000 | 265.25 |
| 1983-05-30 | 328 | 328 | 320 | 320 | 70,000 | 271.19 |
| 1983-05-28 | 325 | 330 | 322 | 328 | 170,000 | 277.97 |
| 1983-05-27 | 317 | 325 | 315 | 325 | 247,000 | 275.42 |
| 1983-05-26 | 318 | 322 | 315 | 322 | 538,000 | 272.88 |
| 1983-05-25 | 315 | 323 | 315 | 323 | 100,000 | 273.73 |
| 1983-05-24 | 313 | 315 | 313 | 315 | 44,000 | 266.95 |
| 1983-05-23 | 313 | 318 | 311 | 311 | 81,000 | 263.56 |
| 1983-05-20 | 315 | 318 | 315 | 318 | 61,000 | 269.49 |
| 1983-05-19 | 315 | 320 | 311 | 320 | 35,000 | 271.19 |
| 1983-05-18 | 313 | 315 | 310 | 310 | 62,000 | 262.71 |
| 1983-05-17 | 315 | 320 | 315 | 315 | 49,000 | 266.95 |
| 1983-05-16 | 325 | 325 | 313 | 313 | 113,000 | 265.25 |
| 1983-05-14 | 315 | 320 | 315 | 320 | 99,000 | 271.19 |
| 1983-05-13 | 313 | 315 | 313 | 314 | 64,000 | 266.10 |
| 1983-05-12 | 317 | 317 | 313 | 315 | 113,000 | 266.95 |
| 1983-05-11 | 313 | 320 | 313 | 315 | 177,000 | 266.95 |
| 1983-05-10 | 318 | 320 | 313 | 313 | 444,000 | 265.25 |
| 1983-05-09 | 321 | 321 | 318 | 318 | 121,000 | 269.49 |
| 1983-05-07 | 323 | 323 | 318 | 321 | 423,000 | 272.03 |
| 1983-05-06 | 325 | 325 | 321 | 324 | 480,000 | 274.58 |
| 1983-05-04 | 325 | 327 | 321 | 325 | 430,000 | 275.42 |
| 1983-05-02 | 320 | 330 | 320 | 325 | 181,000 | 275.42 |
| 1983-04-30 | 320 | 320 | 317 | 320 | 113,000 | 271.19 |
| 1983-04-28 | 328 | 328 | 322 | 322 | 166,000 | 272.88 |
| 1983-04-27 | 330 | 330 | 325 | 325 | 201,000 | 275.42 |
| 1983-04-26 | 320 | 330 | 320 | 325 | 736,000 | 275.42 |
| 1983-04-25 | 322 | 330 | 322 | 323 | 47,000 | 273.73 |
| 1983-04-23 | 325 | 325 | 322 | 322 | 50,000 | 272.88 |
| 1983-04-22 | 324 | 325 | 322 | 322 | 285,000 | 272.88 |
| 1983-04-21 | 326 | 330 | 326 | 326 | 102,000 | 276.27 |
| 1983-04-20 | 327 | 330 | 325 | 326 | 133,000 | 276.27 |
| 1983-04-19 | 330 | 335 | 323 | 323 | 168,000 | 273.73 |
| 1983-04-18 | 329 | 330 | 324 | 330 | 74,000 | 279.66 |
| 1983-04-15 | 323 | 330 | 323 | 330 | 207,000 | 279.66 |
| 1983-04-14 | 325 | 325 | 323 | 323 | 285,000 | 273.73 |
| 1983-04-13 | 325 | 335 | 323 | 325 | 300,000 | 275.42 |
| 1983-04-12 | 325 | 325 | 322 | 325 | 413,000 | 275.42 |
| 1983-04-11 | 325 | 326 | 325 | 325 | 67,000 | 275.42 |
| 1983-04-09 | 327 | 328 | 325 | 326 | 70,000 | 276.27 |
| 1983-04-08 | 329 | 329 | 327 | 327 | 57,000 | 277.12 |
| 1983-04-07 | 330 | 331 | 327 | 327 | 159,000 | 277.12 |
| 1983-04-06 | 335 | 336 | 330 | 331 | 162,000 | 280.51 |
| 1983-04-05 | 337 | 337 | 331 | 335 | 105,000 | 283.90 |
| 1983-04-04 | 337 | 337 | 335 | 337 | 41,000 | 285.59 |
| 1983-04-02 | 335 | 336 | 333 | 336 | 54,000 | 284.75 |
| 1983-04-01 | 337 | 340 | 332 | 332 | 186,000 | 281.36 |
| 1983-03-31 | 336 | 340 | 336 | 340 | 94,000 | 288.14 |
| 1983-03-30 | 338 | 338 | 333 | 333 | 106,000 | 282.20 |
| 1983-03-29 | 341 | 343 | 338 | 343 | 176,000 | 290.68 |
| 1983-03-28 | 342 | 342 | 333 | 334 | 417,000 | 283.05 |
| 1983-03-26 | 341 | 347 | 335 | 347 | 398,000 | 294.07 |
| 1983-03-25 | 349 | 349 | 338 | 347 | 850,000 | 294.07 |
| 1983-03-24 | 343 | 355 | 340 | 353 | 3,008,999 | 299.15 |
| 1983-03-23 | 333 | 344 | 330 | 338 | 735,000 | 286.44 |
| 1983-03-22 | 325 | 330 | 325 | 328 | 214,000 | 277.97 |
| 1983-03-18 | 327 | 328 | 325 | 325 | 192,000 | 275.42 |
| 1983-03-17 | 326 | 327 | 325 | 325 | 216,000 | 275.42 |
| 1983-03-16 | 327 | 327 | 321 | 321 | 478,000 | 272.03 |
| 1983-03-15 | 329 | 333 | 328 | 328 | 235,000 | 277.97 |
| 1983-03-14 | 334 | 335 | 326 | 333 | 151,000 | 282.20 |
| 1983-03-12 | 334 | 335 | 325 | 335 | 372,000 | 283.90 |
| 1983-03-11 | 340 | 342 | 331 | 333 | 654,000 | 282.20 |
| 1983-03-10 | 349 | 350 | 340 | 344 | 1,935,999 | 291.53 |
| 1983-03-09 | 337 | 346 | 333 | 344 | 2,317,999 | 291.53 |
| 1983-03-08 | 335 | 339 | 331 | 338 | 1,787,999 | 286.44 |
| 1983-03-07 | 325 | 334 | 320 | 334 | 1,915,999 | 283.05 |
| 1983-03-05 | 318 | 324 | 317 | 320 | 1,236,999 | 271.19 |
| 1983-03-04 | 317 | 317 | 306 | 308 | 743,000 | 261.02 |
| 1983-03-03 | 313 | 318 | 307 | 314 | 1,117,000 | 266.10 |
| 1983-03-02 | 302 | 304 | 300 | 303 | 196,000 | 256.78 |
| 1983-03-01 | 300 | 305 | 299 | 305 | 49,000 | 258.48 |
| 1983-02-28 | 299 | 300 | 298 | 298 | 63,000 | 252.54 |
| 1983-02-26 | 300 | 300 | 298 | 298 | 87,000 | 252.54 |
| 1983-02-25 | 298 | 300 | 296 | 296 | 176,000 | 250.85 |
| 1983-02-24 | 295 | 300 | 295 | 298 | 146,000 | 252.54 |
| 1983-02-23 | 294 | 295 | 293 | 293 | 56,000 | 248.31 |
| 1983-02-22 | 295 | 297 | 293 | 293 | 202,000 | 248.31 |
| 1983-02-21 | 295 | 297 | 295 | 295 | 108,000 | 250 |
| 1983-02-18 | 295 | 299 | 293 | 295 | 220,000 | 250 |
| 1983-02-17 | 291 | 295 | 291 | 291 | 82,000 | 246.61 |
| 1983-02-16 | 295 | 295 | 290 | 290 | 83,000 | 245.76 |
| 1983-02-15 | 290 | 295 | 290 | 291 | 48,000 | 246.61 |
| 1983-02-14 | 288 | 293 | 288 | 290 | 16,000 | 245.76 |
| 1983-02-12 | 290 | 290 | 288 | 290 | 74,000 | 245.76 |
| 1983-02-10 | 295 | 295 | 288 | 288 | 88,000 | 244.07 |
| 1983-02-09 | 301 | 301 | 295 | 295 | 68,000 | 250 |
| 1983-02-08 | 301 | 301 | 298 | 298 | 56,000 | 252.54 |
| 1983-02-07 | 300 | 303 | 296 | 299 | 199,000 | 253.39 |
| 1983-02-05 | 300 | 300 | 295 | 295 | 64,000 | 250 |
| 1983-02-04 | 300 | 300 | 295 | 299 | 197,000 | 253.39 |
| 1983-02-03 | 302 | 303 | 301 | 301 | 117,000 | 255.09 |
| 1983-02-02 | 300 | 303 | 300 | 302 | 253,000 | 255.93 |
| 1983-02-01 | 305 | 308 | 298 | 298 | 698,000 | 252.54 |
| 1983-01-31 | 305 | 310 | 302 | 302 | 198,000 | 255.93 |
| 1983-01-29 | 299 | 307 | 299 | 305 | 350,000 | 258.48 |
| 1983-01-28 | 300 | 304 | 295 | 300 | 411,000 | 254.24 |
| 1983-01-27 | 300 | 305 | 300 | 304 | 195,000 | 257.63 |
| 1983-01-26 | 290 | 294 | 288 | 293 | 82,000 | 248.31 |
| 1983-01-25 | 289 | 294 | 288 | 288 | 139,000 | 244.07 |
| 1983-01-24 | 297 | 297 | 288 | 295 | 94,000 | 250 |
| 1983-01-22 | 306 | 306 | 297 | 297 | 163,000 | 251.70 |
| 1983-01-21 | 306 | 311 | 306 | 306 | 753,000 | 259.32 |
| 1983-01-20 | 307 | 310 | 305 | 307 | 1,304,999 | 260.17 |
| 1983-01-19 | 308 | 310 | 305 | 306 | 743,000 | 259.32 |
| 1983-01-18 | 313 | 314 | 305 | 307 | 237,000 | 260.17 |
| 1983-01-17 | 312 | 316 | 312 | 312 | 1,653,999 | 264.41 |
| 1983-01-14 | 319 | 319 | 311 | 312 | 3,004,999 | 264.41 |
| 1983-01-13 | 293 | 309 | 291 | 309 | 2,085,999 | 261.86 |
| 1983-01-12 | 285 | 289 | 280 | 288 | 535,000 | 244.07 |
| 1983-01-11 | 283 | 284 | 280 | 280 | 96,000 | 237.29 |
| 1983-01-10 | 291 | 291 | 283 | 283 | 105,000 | 239.83 |
| 1983-01-08 | 286 | 291 | 281 | 290 | 128,000 | 245.76 |
| 1983-01-07 | 293 | 294 | 285 | 285 | 464,000 | 241.53 |
| 1983-01-06 | 279 | 290 | 279 | 290 | 202,000 | 245.76 |
| 1983-01-05 | 279 | 279 | 277 | 279 | 79,000 | 236.44 |
| 1983-01-04 | 267 | 271 | 267 | 270 | 14,000 | 228.81 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
