4208 UBE(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 | 180 | 187 | 179 | 186 | 5,570,003 | 1,752.72 |
| 1983-12-27 | 178 | 182 | 177 | 179 | 7,096,003 | 1,686.75 |
| 1983-12-26 | 172 | 180 | 171 | 179 | 3,234,002 | 1,686.75 |
| 1983-12-24 | 166 | 172 | 165 | 170 | 1,716,001 | 1,601.94 |
| 1983-12-23 | 165 | 166 | 163 | 165 | 981,000 | 1,554.83 |
| 1983-12-22 | 165 | 165 | 162 | 163 | 341,000 | 1,535.98 |
| 1983-12-21 | 160 | 166 | 160 | 165 | 1,918,001 | 1,554.83 |
| 1983-12-20 | 159 | 160 | 157 | 159 | 218,000 | 1,498.29 |
| 1983-12-19 | 159 | 159 | 157 | 159 | 315,000 | 1,498.29 |
| 1983-12-17 | 159 | 160 | 159 | 159 | 116,000 | 1,498.29 |
| 1983-12-16 | 159 | 160 | 158 | 158 | 185,000 | 1,488.87 |
| 1983-12-15 | 160 | 160 | 158 | 159 | 365,000 | 1,498.29 |
| 1983-12-14 | 155 | 156 | 154 | 155 | 449,000 | 1,460.60 |
| 1983-12-13 | 160 | 160 | 156 | 156 | 279,000 | 1,470.02 |
| 1983-12-12 | 162 | 163 | 161 | 161 | 506,000 | 1,517.14 |
| 1983-12-09 | 157 | 161 | 156 | 161 | 1,021,000 | 1,517.14 |
| 1983-12-08 | 155 | 158 | 154 | 154 | 745,000 | 1,451.17 |
| 1983-12-07 | 153 | 155 | 153 | 155 | 205,000 | 1,460.60 |
| 1983-12-06 | 153 | 155 | 153 | 153 | 169,000 | 1,441.75 |
| 1983-12-05 | 153 | 153 | 153 | 153 | 71,000 | 1,441.75 |
| 1983-12-03 | 154 | 154 | 153 | 153 | 85,000 | 1,441.75 |
| 1983-12-02 | 154 | 155 | 153 | 153 | 142,000 | 1,441.75 |
| 1983-12-01 | 155 | 155 | 153 | 155 | 166,000 | 1,460.60 |
| 1983-11-30 | 155 | 157 | 153 | 156 | 266,000 | 1,470.02 |
| 1983-11-29 | 156 | 157 | 154 | 154 | 143,000 | 1,451.17 |
| 1983-11-28 | 155 | 158 | 155 | 155 | 156,000 | 1,460.60 |
| 1983-11-26 | 154 | 155 | 154 | 154 | 142,000 | 1,451.17 |
| 1983-11-25 | 154 | 155 | 153 | 153 | 72,000 | 1,441.75 |
| 1983-11-24 | 155 | 156 | 154 | 154 | 314,000 | 1,451.17 |
| 1983-11-22 | 157 | 158 | 154 | 155 | 499,000 | 1,460.60 |
| 1983-11-21 | 154 | 157 | 154 | 157 | 92,000 | 1,479.44 |
| 1983-11-19 | 153 | 154 | 153 | 153 | 131,000 | 1,441.75 |
| 1983-11-18 | 153 | 154 | 153 | 154 | 292,000 | 1,451.17 |
| 1983-11-17 | 155 | 155 | 153 | 153 | 195,000 | 1,441.75 |
| 1983-11-16 | 157 | 158 | 155 | 155 | 177,000 | 1,460.60 |
| 1983-11-15 | 159 | 159 | 156 | 159 | 374,000 | 1,498.29 |
| 1983-11-14 | 154 | 159 | 153 | 159 | 433,000 | 1,498.29 |
| 1983-11-11 | 153 | 154 | 153 | 153 | 116,000 | 1,441.75 |
| 1983-11-10 | 154 | 154 | 153 | 153 | 118,000 | 1,441.75 |
| 1983-11-09 | 155 | 155 | 153 | 153 | 249,000 | 1,441.75 |
| 1983-11-08 | 157 | 157 | 155 | 155 | 149,000 | 1,460.60 |
| 1983-11-07 | 157 | 159 | 156 | 156 | 128,000 | 1,470.02 |
| 1983-11-05 | 158 | 158 | 156 | 157 | 108,000 | 1,479.44 |
| 1983-11-04 | 158 | 160 | 157 | 158 | 737,000 | 1,488.87 |
| 1983-11-02 | 159 | 159 | 158 | 158 | 109,000 | 1,488.87 |
| 1983-11-01 | 158 | 160 | 158 | 158 | 148,000 | 1,488.87 |
| 1983-10-31 | 158 | 160 | 157 | 158 | 74,000 | 1,488.87 |
| 1983-10-29 | 158 | 158 | 157 | 158 | 80,000 | 1,488.87 |
| 1983-10-28 | 158 | 160 | 158 | 158 | 85,000 | 1,488.87 |
| 1983-10-27 | 160 | 161 | 158 | 158 | 182,000 | 1,488.87 |
| 1983-10-26 | 161 | 162 | 160 | 160 | 238,000 | 1,507.71 |
| 1983-10-25 | 159 | 161 | 158 | 161 | 527,000 | 1,517.14 |
| 1983-10-24 | 159 | 160 | 159 | 159 | 143,000 | 1,498.29 |
| 1983-10-22 | 160 | 160 | 159 | 160 | 158,000 | 1,507.71 |
| 1983-10-21 | 160 | 160 | 159 | 160 | 133,000 | 1,507.71 |
| 1983-10-20 | 160 | 160 | 159 | 159 | 181,000 | 1,498.29 |
| 1983-10-19 | 161 | 161 | 158 | 158 | 210,000 | 1,488.87 |
| 1983-10-18 | 162 | 162 | 160 | 160 | 263,000 | 1,507.71 |
| 1983-10-17 | 157 | 162 | 157 | 162 | 556,000 | 1,526.56 |
| 1983-10-15 | 157 | 157 | 154 | 156 | 120,000 | 1,470.02 |
| 1983-10-14 | 153 | 157 | 152 | 156 | 188,000 | 1,470.02 |
| 1983-10-13 | 153 | 155 | 153 | 153 | 183,000 | 1,441.75 |
| 1983-10-12 | 155 | 156 | 153 | 153 | 203,000 | 1,441.75 |
| 1983-10-11 | 155 | 156 | 155 | 155 | 91,000 | 1,460.60 |
| 1983-10-07 | 156 | 159 | 155 | 158 | 436,000 | 1,488.87 |
| 1983-10-06 | 156 | 157 | 155 | 155 | 93,000 | 1,460.60 |
| 1983-10-05 | 157 | 157 | 155 | 155 | 122,000 | 1,460.60 |
| 1983-10-04 | 157 | 160 | 156 | 156 | 414,000 | 1,470.02 |
| 1983-10-03 | 159 | 160 | 156 | 157 | 107,000 | 1,479.44 |
| 1983-10-01 | 160 | 162 | 155 | 161 | 507,000 | 1,517.14 |
| 1983-09-30 | 159 | 162 | 159 | 161 | 756,000 | 1,517.14 |
| 1983-09-29 | 155 | 159 | 154 | 159 | 498,000 | 1,498.29 |
| 1983-09-28 | 152 | 154 | 152 | 153 | 159,000 | 1,441.75 |
| 1983-09-27 | 154 | 154 | 152 | 153 | 125,000 | 1,441.75 |
| 1983-09-26 | 151 | 154 | 150 | 151 | 154,000 | 1,422.90 |
| 1983-09-24 | 152 | 154 | 151 | 154 | 203,000 | 1,451.17 |
| 1983-09-22 | 153 | 155 | 153 | 155 | 219,000 | 1,460.60 |
| 1983-09-21 | 151 | 153 | 150 | 152 | 217,000 | 1,432.33 |
| 1983-09-20 | 148 | 151 | 148 | 151 | 452,000 | 1,422.90 |
| 1983-09-19 | 149 | 149 | 148 | 148 | 134,000 | 1,394.63 |
| 1983-09-17 | 148 | 150 | 148 | 148 | 148,000 | 1,394.63 |
| 1983-09-16 | 150 | 150 | 148 | 148 | 320,000 | 1,394.63 |
| 1983-09-14 | 150 | 151 | 150 | 150 | 243,000 | 1,413.48 |
| 1983-09-13 | 150 | 151 | 150 | 150 | 178,000 | 1,413.48 |
| 1983-09-12 | 150 | 151 | 149 | 150 | 196,000 | 1,413.48 |
| 1983-09-09 | 150 | 151 | 149 | 151 | 224,000 | 1,422.90 |
| 1983-09-08 | 150 | 151 | 150 | 150 | 167,000 | 1,413.48 |
| 1983-09-07 | 150 | 150 | 148 | 150 | 210,000 | 1,413.48 |
| 1983-09-06 | 150 | 152 | 148 | 148 | 205,000 | 1,394.63 |
| 1983-09-05 | 149 | 150 | 149 | 150 | 121,000 | 1,413.48 |
| 1983-09-03 | 149 | 150 | 149 | 149 | 121,000 | 1,404.06 |
| 1983-09-02 | 149 | 150 | 148 | 149 | 293,000 | 1,404.06 |
| 1983-09-01 | 151 | 151 | 148 | 148 | 169,000 | 1,394.63 |
| 1983-08-31 | 150 | 151 | 150 | 150 | 108,000 | 1,413.48 |
| 1983-08-30 | 150 | 150 | 148 | 150 | 179,000 | 1,413.48 |
| 1983-08-29 | 150 | 150 | 149 | 150 | 113,000 | 1,413.48 |
| 1983-08-27 | 148 | 150 | 148 | 150 | 105,000 | 1,413.48 |
| 1983-08-26 | 149 | 150 | 148 | 148 | 388,000 | 1,394.63 |
| 1983-08-25 | 151 | 151 | 150 | 150 | 437,000 | 1,413.48 |
| 1983-08-24 | 150 | 151 | 150 | 151 | 260,000 | 1,422.90 |
| 1983-08-23 | 151 | 151 | 150 | 150 | 306,000 | 1,413.48 |
| 1983-08-22 | 151 | 153 | 150 | 151 | 242,000 | 1,422.90 |
| 1983-08-20 | 152 | 153 | 151 | 151 | 98,000 | 1,422.90 |
| 1983-08-19 | 151 | 153 | 150 | 151 | 160,000 | 1,422.90 |
| 1983-08-18 | 150 | 152 | 150 | 151 | 181,000 | 1,422.90 |
| 1983-08-17 | 151 | 152 | 150 | 150 | 251,000 | 1,413.48 |
| 1983-08-16 | 152 | 152 | 151 | 151 | 365,000 | 1,422.90 |
| 1983-08-15 | 153 | 153 | 151 | 152 | 76,000 | 1,432.33 |
| 1983-08-12 | 153 | 153 | 151 | 151 | 422,000 | 1,422.90 |
| 1983-08-11 | 153 | 154 | 153 | 154 | 122,000 | 1,451.17 |
| 1983-08-10 | 153 | 154 | 153 | 153 | 138,000 | 1,441.75 |
| 1983-08-09 | 154 | 155 | 153 | 153 | 114,000 | 1,441.75 |
| 1983-08-08 | 152 | 155 | 152 | 155 | 90,000 | 1,460.60 |
| 1983-08-06 | 152 | 152 | 151 | 152 | 44,000 | 1,432.33 |
| 1983-08-05 | 152 | 154 | 151 | 153 | 220,000 | 1,441.75 |
| 1983-08-04 | 155 | 155 | 153 | 153 | 128,000 | 1,441.75 |
| 1983-08-03 | 153 | 155 | 153 | 155 | 100,000 | 1,460.60 |
| 1983-08-02 | 152 | 155 | 152 | 152 | 289,000 | 1,432.33 |
| 1983-08-01 | 153 | 155 | 152 | 155 | 396,000 | 1,460.60 |
| 1983-07-30 | 152 | 154 | 152 | 152 | 164,000 | 1,432.33 |
| 1983-07-29 | 153 | 156 | 152 | 152 | 507,000 | 1,432.33 |
| 1983-07-28 | 152 | 154 | 151 | 153 | 313,000 | 1,441.75 |
| 1983-07-27 | 152 | 154 | 149 | 151 | 433,000 | 1,422.90 |
| 1983-07-26 | 152 | 153 | 152 | 152 | 151,000 | 1,432.33 |
| 1983-07-25 | 150 | 155 | 150 | 152 | 760,000 | 1,432.33 |
| 1983-07-23 | 151 | 152 | 150 | 152 | 186,000 | 1,432.33 |
| 1983-07-22 | 151 | 152 | 150 | 151 | 423,000 | 1,422.90 |
| 1983-07-21 | 151 | 155 | 151 | 151 | 345,000 | 1,422.90 |
| 1983-07-20 | 151 | 155 | 150 | 155 | 144,000 | 1,460.60 |
| 1983-07-19 | 152 | 152 | 150 | 150 | 377,000 | 1,413.48 |
| 1983-07-18 | 153 | 155 | 151 | 151 | 690,000 | 1,422.90 |
| 1983-07-15 | 157 | 157 | 153 | 153 | 479,000 | 1,441.75 |
| 1983-07-14 | 156 | 157 | 153 | 157 | 188,000 | 1,479.44 |
| 1983-07-13 | 156 | 159 | 156 | 156 | 161,000 | 1,470.02 |
| 1983-07-12 | 160 | 160 | 158 | 158 | 205,000 | 1,488.87 |
| 1983-07-11 | 162 | 162 | 158 | 160 | 256,000 | 1,507.71 |
| 1983-07-09 | 160 | 162 | 159 | 159 | 177,000 | 1,498.29 |
| 1983-07-08 | 160 | 162 | 159 | 159 | 200,000 | 1,498.29 |
| 1983-07-07 | 164 | 164 | 159 | 159 | 514,000 | 1,498.29 |
| 1983-07-06 | 164 | 165 | 161 | 164 | 1,116,001 | 1,545.41 |
| 1983-07-05 | 162 | 168 | 161 | 164 | 2,681,001 | 1,545.41 |
| 1983-07-04 | 155 | 159 | 152 | 157 | 491,000 | 1,479.44 |
| 1983-07-02 | 150 | 150 | 149 | 150 | 181,000 | 1,413.48 |
| 1983-07-01 | 149 | 150 | 148 | 149 | 140,000 | 1,404.06 |
| 1983-06-30 | 149 | 149 | 147 | 149 | 306,000 | 1,404.06 |
| 1983-06-29 | 150 | 152 | 149 | 149 | 257,000 | 1,404.06 |
| 1983-06-28 | 148 | 150 | 148 | 150 | 388,000 | 1,413.48 |
| 1983-06-27 | 150 | 150 | 148 | 148 | 244,000 | 1,394.63 |
| 1983-06-25 | 148 | 150 | 148 | 149 | 156,000 | 1,404.06 |
| 1983-06-24 | 149 | 151 | 148 | 150 | 161,000 | 1,413.48 |
| 1983-06-23 | 150 | 150 | 148 | 149 | 177,000 | 1,404.06 |
| 1983-06-22 | 150 | 152 | 148 | 148 | 279,000 | 1,394.63 |
| 1983-06-21 | 150 | 152 | 147 | 148 | 213,000 | 1,394.63 |
| 1983-06-20 | 150 | 158 | 150 | 152 | 205,000 | 1,432.33 |
| 1983-06-17 | 146 | 150 | 145 | 150 | 421,000 | 1,413.48 |
| 1983-06-16 | 148 | 148 | 146 | 146 | 151,000 | 1,375.79 |
| 1983-06-15 | 145 | 148 | 145 | 148 | 185,000 | 1,394.63 |
| 1983-06-14 | 144 | 147 | 143 | 147 | 183,000 | 1,385.21 |
| 1983-06-13 | 145 | 147 | 144 | 144 | 273,000 | 1,356.94 |
| 1983-06-11 | 145 | 145 | 145 | 145 | 67,000 | 1,366.36 |
| 1983-06-10 | 145 | 147 | 145 | 147 | 101,000 | 1,385.21 |
| 1983-06-09 | 147 | 148 | 145 | 145 | 68,000 | 1,366.36 |
| 1983-06-08 | 145 | 147 | 143 | 147 | 154,000 | 1,385.21 |
| 1983-06-07 | 145 | 146 | 145 | 145 | 104,000 | 1,366.36 |
| 1983-06-06 | 146 | 146 | 145 | 145 | 98,000 | 1,366.36 |
| 1983-06-04 | 147 | 148 | 146 | 146 | 172,000 | 1,375.79 |
| 1983-06-03 | 147 | 148 | 147 | 147 | 102,000 | 1,385.21 |
| 1983-06-02 | 148 | 148 | 147 | 147 | 222,000 | 1,385.21 |
| 1983-06-01 | 148 | 150 | 147 | 149 | 178,000 | 1,404.06 |
| 1983-05-31 | 147 | 150 | 147 | 148 | 167,000 | 1,394.63 |
| 1983-05-30 | 149 | 150 | 147 | 150 | 413,000 | 1,413.48 |
| 1983-05-28 | 150 | 154 | 149 | 150 | 602,000 | 1,413.48 |
| 1983-05-27 | 151 | 152 | 150 | 150 | 105,000 | 1,413.48 |
| 1983-05-26 | 151 | 155 | 150 | 150 | 222,000 | 1,413.48 |
| 1983-05-25 | 151 | 153 | 151 | 151 | 141,000 | 1,422.90 |
| 1983-05-24 | 153 | 155 | 151 | 152 | 95,000 | 1,432.33 |
| 1983-05-23 | 157 | 157 | 152 | 155 | 108,000 | 1,460.60 |
| 1983-05-20 | 153 | 153 | 151 | 151 | 302,000 | 1,422.90 |
| 1983-05-19 | 154 | 155 | 153 | 153 | 223,000 | 1,441.75 |
| 1983-05-18 | 155 | 157 | 154 | 154 | 167,000 | 1,451.17 |
| 1983-05-17 | 156 | 156 | 153 | 153 | 235,000 | 1,441.75 |
| 1983-05-16 | 155 | 157 | 154 | 157 | 266,000 | 1,479.44 |
| 1983-05-14 | 156 | 156 | 155 | 155 | 178,000 | 1,460.60 |
| 1983-05-13 | 155 | 159 | 155 | 156 | 645,000 | 1,470.02 |
| 1983-05-12 | 155 | 155 | 154 | 155 | 317,000 | 1,460.60 |
| 1983-05-11 | 153 | 155 | 153 | 153 | 250,000 | 1,441.75 |
| 1983-05-10 | 155 | 156 | 153 | 153 | 183,000 | 1,441.75 |
| 1983-05-09 | 155 | 156 | 155 | 155 | 132,000 | 1,460.60 |
| 1983-05-07 | 157 | 157 | 155 | 155 | 147,000 | 1,460.60 |
| 1983-05-06 | 156 | 160 | 155 | 157 | 227,000 | 1,479.44 |
| 1983-05-04 | 157 | 157 | 156 | 156 | 86,000 | 1,470.02 |
| 1983-05-02 | 156 | 159 | 156 | 156 | 328,000 | 1,470.02 |
| 1983-04-30 | 158 | 160 | 156 | 156 | 69,000 | 1,470.02 |
| 1983-04-28 | 158 | 160 | 157 | 157 | 276,000 | 1,479.44 |
| 1983-04-27 | 160 | 160 | 158 | 158 | 212,000 | 1,488.87 |
| 1983-04-26 | 160 | 160 | 158 | 158 | 355,000 | 1,488.87 |
| 1983-04-25 | 160 | 162 | 158 | 158 | 437,000 | 1,488.87 |
| 1983-04-23 | 155 | 156 | 153 | 156 | 407,000 | 1,470.02 |
| 1983-04-22 | 155 | 155 | 152 | 152 | 460,000 | 1,432.33 |
| 1983-04-21 | 155 | 157 | 155 | 155 | 271,000 | 1,460.60 |
| 1983-04-20 | 157 | 160 | 156 | 157 | 247,000 | 1,479.44 |
| 1983-04-19 | 160 | 160 | 158 | 158 | 90,000 | 1,488.87 |
| 1983-04-18 | 160 | 160 | 159 | 159 | 90,000 | 1,498.29 |
| 1983-04-15 | 158 | 160 | 158 | 160 | 156,000 | 1,507.71 |
| 1983-04-14 | 162 | 163 | 158 | 158 | 252,000 | 1,488.87 |
| 1983-04-13 | 156 | 161 | 156 | 161 | 178,000 | 1,517.14 |
| 1983-04-12 | 160 | 163 | 156 | 157 | 239,000 | 1,479.44 |
| 1983-04-11 | 161 | 165 | 159 | 159 | 597,000 | 1,498.29 |
| 1983-04-09 | 158 | 163 | 158 | 163 | 291,000 | 1,535.98 |
| 1983-04-08 | 155 | 160 | 155 | 156 | 133,000 | 1,470.02 |
| 1983-04-07 | 155 | 156 | 155 | 155 | 167,000 | 1,460.60 |
| 1983-04-06 | 155 | 156 | 153 | 155 | 347,000 | 1,460.60 |
| 1983-04-05 | 160 | 160 | 155 | 156 | 252,000 | 1,470.02 |
| 1983-04-04 | 160 | 163 | 156 | 160 | 123,000 | 1,507.71 |
| 1983-04-02 | 165 | 166 | 158 | 161 | 504,000 | 1,517.14 |
| 1983-04-01 | 165 | 167 | 161 | 164 | 1,383,001 | 1,545.41 |
| 1983-03-31 | 154 | 160 | 154 | 159 | 756,000 | 1,498.29 |
| 1983-03-30 | 156 | 156 | 152 | 152 | 664,000 | 1,432.33 |
| 1983-03-29 | 151 | 158 | 151 | 157 | 191,000 | 1,479.44 |
| 1983-03-28 | 147 | 154 | 147 | 154 | 494,000 | 1,451.17 |
| 1983-03-26 | 153 | 157 | 152 | 154 | 270,000 | 1,451.17 |
| 1983-03-25 | 157 | 158 | 152 | 152 | 441,000 | 1,432.33 |
| 1983-03-24 | 155 | 160 | 155 | 160 | 472,000 | 1,507.71 |
| 1983-03-23 | 157 | 160 | 155 | 155 | 527,000 | 1,460.60 |
| 1983-03-22 | 160 | 162 | 158 | 159 | 2,109,001 | 1,498.29 |
| 1983-03-18 | 162 | 162 | 158 | 160 | 2,328,001 | 1,507.71 |
| 1983-03-17 | 160 | 165 | 157 | 165 | 439,000 | 1,554.83 |
| 1983-03-16 | 158 | 167 | 155 | 164 | 842,000 | 1,545.41 |
| 1983-03-15 | 155 | 158 | 155 | 158 | 298,000 | 1,488.87 |
| 1983-03-14 | 156 | 159 | 155 | 158 | 360,000 | 1,488.87 |
| 1983-03-12 | 156 | 158 | 155 | 156 | 247,000 | 1,470.02 |
| 1983-03-11 | 157 | 157 | 155 | 156 | 397,000 | 1,470.02 |
| 1983-03-10 | 158 | 161 | 157 | 159 | 168,000 | 1,498.29 |
| 1983-03-09 | 160 | 160 | 157 | 157 | 351,000 | 1,479.44 |
| 1983-03-08 | 159 | 164 | 158 | 158 | 349,000 | 1,488.87 |
| 1983-03-07 | 160 | 166 | 159 | 164 | 366,000 | 1,545.41 |
| 1983-03-05 | 160 | 161 | 160 | 160 | 87,000 | 1,507.71 |
| 1983-03-04 | 160 | 163 | 159 | 160 | 225,000 | 1,507.71 |
| 1983-03-03 | 168 | 168 | 160 | 163 | 438,000 | 1,535.98 |
| 1983-03-02 | 166 | 169 | 164 | 164 | 161,000 | 1,545.41 |
| 1983-03-01 | 170 | 171 | 164 | 164 | 516,000 | 1,545.41 |
| 1983-02-28 | 176 | 176 | 171 | 174 | 915,000 | 1,639.64 |
| 1983-02-26 | 171 | 177 | 171 | 175 | 7,077,003 | 1,649.06 |
| 1983-02-25 | 165 | 174 | 165 | 172 | 4,925,002 | 1,620.79 |
| 1983-02-24 | 157 | 170 | 156 | 170 | 1,314,001 | 1,601.94 |
| 1983-02-23 | 159 | 161 | 157 | 157 | 392,000 | 1,479.44 |
| 1983-02-22 | 161 | 165 | 159 | 163 | 504,000 | 1,535.98 |
| 1983-02-21 | 165 | 168 | 160 | 161 | 654,000 | 1,517.14 |
| 1983-02-18 | 164 | 168 | 163 | 165 | 617,000 | 1,554.83 |
| 1983-02-17 | 170 | 170 | 163 | 163 | 1,182,001 | 1,535.98 |
| 1983-02-16 | 161 | 174 | 161 | 170 | 5,020,002 | 1,601.94 |
| 1983-02-15 | 164 | 165 | 159 | 159 | 805,000 | 1,498.29 |
| 1983-02-14 | 159 | 166 | 159 | 165 | 450,000 | 1,554.83 |
| 1983-02-12 | 157 | 158 | 156 | 158 | 195,000 | 1,488.87 |
| 1983-02-10 | 156 | 159 | 156 | 157 | 201,000 | 1,479.44 |
| 1983-02-09 | 159 | 160 | 156 | 156 | 282,000 | 1,470.02 |
| 1983-02-08 | 161 | 165 | 158 | 164 | 427,000 | 1,545.41 |
| 1983-02-07 | 162 | 169 | 160 | 165 | 582,000 | 1,554.83 |
| 1983-02-05 | 160 | 164 | 160 | 160 | 413,000 | 1,507.71 |
| 1983-02-04 | 161 | 164 | 160 | 160 | 628,000 | 1,507.71 |
| 1983-02-03 | 170 | 170 | 163 | 163 | 1,084,001 | 1,535.98 |
| 1983-02-02 | 164 | 175 | 164 | 171 | 8,187,004 | 1,611.37 |
| 1983-02-01 | 162 | 163 | 157 | 163 | 616,000 | 1,535.98 |
| 1983-01-31 | 164 | 168 | 161 | 161 | 1,100,001 | 1,517.14 |
| 1983-01-29 | 164 | 164 | 159 | 163 | 1,052,001 | 1,535.98 |
| 1983-01-28 | 150 | 159 | 150 | 159 | 616,000 | 1,498.29 |
| 1983-01-27 | 150 | 156 | 149 | 151 | 256,000 | 1,422.90 |
| 1983-01-26 | 148 | 150 | 147 | 148 | 233,000 | 1,394.63 |
| 1983-01-25 | 150 | 150 | 147 | 147 | 217,000 | 1,385.21 |
| 1983-01-24 | 152 | 152 | 150 | 150 | 213,000 | 1,413.48 |
| 1983-01-22 | 157 | 157 | 153 | 153 | 144,000 | 1,441.75 |
| 1983-01-21 | 155 | 155 | 152 | 152 | 235,000 | 1,432.33 |
| 1983-01-20 | 156 | 156 | 152 | 154 | 215,000 | 1,451.17 |
| 1983-01-19 | 150 | 155 | 150 | 151 | 70,000 | 1,422.90 |
| 1983-01-18 | 151 | 152 | 148 | 150 | 1,404,001 | 1,413.48 |
| 1983-01-17 | 157 | 157 | 151 | 151 | 580,000 | 1,422.90 |
| 1983-01-14 | 160 | 160 | 153 | 156 | 454,000 | 1,470.02 |
| 1983-01-13 | 155 | 160 | 153 | 160 | 395,000 | 1,507.71 |
| 1983-01-12 | 155 | 155 | 153 | 154 | 372,000 | 1,451.17 |
| 1983-01-11 | 161 | 164 | 156 | 156 | 739,000 | 1,470.02 |
| 1983-01-10 | 169 | 170 | 161 | 161 | 1,947,001 | 1,517.14 |
| 1983-01-08 | 164 | 170 | 162 | 169 | 6,785,003 | 1,592.52 |
| 1983-01-07 | 153 | 164 | 152 | 164 | 6,543,003 | 1,545.41 |
| 1983-01-06 | 147 | 153 | 147 | 149 | 3,105,001 | 1,404.06 |
| 1983-01-05 | 142 | 145 | 141 | 145 | 927,000 | 1,366.36 |
| 1983-01-04 | 141 | 143 | 141 | 142 | 139,000 | 1,338.10 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-03-27]1株→1.02株 [1985-03-27]1株→1.02株 [1984-03-28]1株→1.02株
