4401 (株)ADEKA 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 | 350 | 350 | 350 | 350 | 62,000 | 312.50 |
| 1983-12-27 | 350 | 355 | 350 | 350 | 69,000 | 312.50 |
| 1983-12-26 | 351 | 358 | 350 | 357 | 126,000 | 318.75 |
| 1983-12-24 | 350 | 356 | 350 | 350 | 123,000 | 312.50 |
| 1983-12-23 | 350 | 350 | 350 | 350 | 131,000 | 312.50 |
| 1983-12-22 | 342 | 345 | 339 | 339 | 56,000 | 302.68 |
| 1983-12-21 | 341 | 342 | 335 | 340 | 69,000 | 303.57 |
| 1983-12-20 | 323 | 340 | 323 | 340 | 49,000 | 303.57 |
| 1983-12-19 | 319 | 325 | 315 | 321 | 43,000 | 286.61 |
| 1983-12-17 | 320 | 325 | 320 | 323 | 84,000 | 288.39 |
| 1983-12-16 | 331 | 331 | 318 | 319 | 68,000 | 284.82 |
| 1983-12-15 | 333 | 335 | 330 | 331 | 105,000 | 295.54 |
| 1983-12-14 | 340 | 340 | 335 | 335 | 47,000 | 299.11 |
| 1983-12-13 | 341 | 342 | 337 | 337 | 82,000 | 300.89 |
| 1983-12-12 | 348 | 349 | 338 | 343 | 60,000 | 306.25 |
| 1983-12-09 | 345 | 350 | 345 | 346 | 71,000 | 308.93 |
| 1983-12-08 | 341 | 354 | 340 | 350 | 127,000 | 312.50 |
| 1983-12-07 | 338 | 338 | 331 | 336 | 76,000 | 300 |
| 1983-12-06 | 343 | 348 | 338 | 338 | 57,000 | 301.79 |
| 1983-12-05 | 351 | 351 | 338 | 338 | 128,000 | 301.79 |
| 1983-12-02 | 365 | 375 | 361 | 361 | 161,000 | 322.32 |
| 1983-12-01 | 349 | 365 | 346 | 360 | 182,000 | 321.43 |
| 1983-11-30 | 345 | 350 | 336 | 345 | 74,000 | 308.04 |
| 1983-11-29 | 340 | 350 | 340 | 340 | 120,000 | 303.57 |
| 1983-11-28 | 358 | 360 | 340 | 340 | 117,000 | 303.57 |
| 1983-11-26 | 363 | 363 | 330 | 358 | 201,000 | 319.64 |
| 1983-11-25 | 376 | 379 | 361 | 361 | 160,000 | 322.32 |
| 1983-11-24 | 378 | 384 | 375 | 377 | 292,000 | 336.61 |
| 1983-11-22 | 394 | 394 | 375 | 375 | 504,000 | 334.82 |
| 1983-11-21 | 380 | 397 | 378 | 395 | 1,474,000 | 352.68 |
| 1983-11-19 | 379 | 379 | 365 | 378 | 477,000 | 337.50 |
| 1983-11-18 | 375 | 383 | 371 | 375 | 877,000 | 334.82 |
| 1983-11-17 | 342 | 380 | 336 | 370 | 583,000 | 330.36 |
| 1983-11-16 | 348 | 349 | 338 | 345 | 162,000 | 308.04 |
| 1983-11-15 | 346 | 350 | 330 | 349 | 223,000 | 311.61 |
| 1983-11-14 | 350 | 353 | 345 | 348 | 261,000 | 310.71 |
| 1983-11-11 | 341 | 357 | 340 | 350 | 967,000 | 312.50 |
| 1983-11-10 | 320 | 340 | 320 | 336 | 464,000 | 300 |
| 1983-11-09 | 309 | 330 | 309 | 321 | 225,000 | 286.61 |
| 1983-11-08 | 307 | 310 | 307 | 309 | 90,000 | 275.89 |
| 1983-11-07 | 311 | 311 | 305 | 309 | 38,000 | 275.89 |
| 1983-11-05 | 314 | 315 | 306 | 306 | 49,000 | 273.21 |
| 1983-11-04 | 305 | 315 | 305 | 314 | 61,000 | 280.36 |
| 1983-11-02 | 319 | 319 | 310 | 310 | 74,000 | 276.79 |
| 1983-11-01 | 306 | 320 | 305 | 317 | 56,000 | 283.04 |
| 1983-10-31 | 301 | 310 | 301 | 308 | 67,000 | 275 |
| 1983-10-29 | 296 | 300 | 296 | 300 | 40,000 | 267.86 |
| 1983-10-28 | 304 | 304 | 296 | 296 | 95,000 | 264.29 |
| 1983-10-27 | 300 | 306 | 299 | 306 | 70,000 | 273.21 |
| 1983-10-26 | 298 | 300 | 297 | 300 | 74,000 | 267.86 |
| 1983-10-25 | 302 | 305 | 298 | 298 | 131,000 | 266.07 |
| 1983-10-24 | 301 | 305 | 300 | 303 | 54,000 | 270.54 |
| 1983-10-22 | 305 | 310 | 304 | 304 | 55,000 | 271.43 |
| 1983-10-21 | 305 | 310 | 304 | 310 | 80,000 | 276.79 |
| 1983-10-20 | 302 | 310 | 302 | 310 | 59,000 | 276.79 |
| 1983-10-19 | 306 | 306 | 301 | 303 | 75,000 | 270.54 |
| 1983-10-18 | 312 | 315 | 310 | 311 | 65,000 | 277.68 |
| 1983-10-17 | 313 | 314 | 309 | 310 | 126,000 | 276.79 |
| 1983-10-15 | 315 | 315 | 307 | 310 | 68,000 | 276.79 |
| 1983-10-14 | 322 | 330 | 310 | 311 | 338,000 | 277.68 |
| 1983-10-13 | 304 | 328 | 304 | 317 | 263,000 | 283.04 |
| 1983-10-12 | 300 | 302 | 299 | 300 | 54,000 | 267.86 |
| 1983-10-11 | 300 | 300 | 298 | 300 | 92,000 | 267.86 |
| 1983-10-07 | 303 | 305 | 300 | 300 | 132,000 | 267.86 |
| 1983-10-06 | 301 | 305 | 300 | 303 | 103,000 | 270.54 |
| 1983-10-05 | 305 | 305 | 301 | 302 | 99,000 | 269.64 |
| 1983-10-04 | 308 | 311 | 306 | 309 | 40,000 | 275.89 |
| 1983-10-03 | 315 | 315 | 308 | 308 | 60,000 | 275 |
| 1983-10-01 | 319 | 319 | 314 | 314 | 35,000 | 280.36 |
| 1983-09-30 | 325 | 325 | 318 | 320 | 91,000 | 285.71 |
| 1983-09-29 | 313 | 321 | 306 | 321 | 112,000 | 286.61 |
| 1983-09-28 | 302 | 308 | 300 | 308 | 80,000 | 275 |
| 1983-09-27 | 295 | 300 | 295 | 298 | 209,000 | 266.07 |
| 1983-09-26 | 299 | 300 | 285 | 291 | 133,000 | 259.82 |
| 1983-09-24 | 305 | 305 | 301 | 301 | 56,000 | 268.75 |
| 1983-09-22 | 305 | 307 | 305 | 306 | 55,000 | 273.21 |
| 1983-09-21 | 309 | 310 | 305 | 305 | 90,000 | 272.32 |
| 1983-09-20 | 312 | 312 | 305 | 307 | 52,000 | 274.11 |
| 1983-09-19 | 315 | 315 | 310 | 310 | 48,000 | 276.79 |
| 1983-09-17 | 319 | 319 | 311 | 312 | 24,000 | 278.57 |
| 1983-09-16 | 321 | 323 | 318 | 318 | 49,000 | 283.93 |
| 1983-09-14 | 320 | 325 | 320 | 320 | 55,000 | 285.71 |
| 1983-09-13 | 321 | 326 | 320 | 320 | 36,000 | 285.71 |
| 1983-09-12 | 326 | 326 | 321 | 323 | 57,000 | 288.39 |
| 1983-09-09 | 330 | 330 | 321 | 323 | 77,000 | 288.39 |
| 1983-09-08 | 340 | 342 | 333 | 333 | 82,000 | 297.32 |
| 1983-09-07 | 345 | 345 | 340 | 342 | 69,000 | 305.36 |
| 1983-09-06 | 338 | 349 | 335 | 338 | 81,000 | 301.79 |
| 1983-09-05 | 316 | 330 | 316 | 323 | 86,000 | 288.39 |
| 1983-09-03 | 320 | 321 | 316 | 318 | 38,000 | 283.93 |
| 1983-09-02 | 315 | 330 | 315 | 330 | 52,000 | 294.64 |
| 1983-09-01 | 320 | 324 | 320 | 320 | 87,000 | 285.71 |
| 1983-08-30 | 345 | 345 | 330 | 335 | 89,000 | 299.11 |
| 1983-08-29 | 340 | 350 | 337 | 340 | 165,000 | 303.57 |
| 1983-08-27 | 325 | 340 | 325 | 340 | 140,000 | 303.57 |
| 1983-08-26 | 303 | 315 | 302 | 310 | 115,000 | 276.79 |
| 1983-08-25 | 307 | 315 | 302 | 302 | 228,000 | 269.64 |
| 1983-08-24 | 320 | 321 | 307 | 307 | 239,000 | 274.11 |
| 1983-08-23 | 325 | 325 | 321 | 321 | 91,000 | 286.61 |
| 1983-08-22 | 325 | 325 | 321 | 323 | 80,000 | 288.39 |
| 1983-08-20 | 325 | 330 | 325 | 325 | 77,000 | 290.18 |
| 1983-08-19 | 329 | 330 | 325 | 325 | 57,000 | 290.18 |
| 1983-08-18 | 330 | 335 | 325 | 325 | 100,000 | 290.18 |
| 1983-08-17 | 333 | 337 | 330 | 333 | 86,000 | 297.32 |
| 1983-08-16 | 331 | 338 | 330 | 333 | 58,000 | 297.32 |
| 1983-08-15 | 345 | 345 | 331 | 331 | 53,000 | 295.54 |
| 1983-08-12 | 343 | 350 | 340 | 340 | 85,000 | 303.57 |
| 1983-08-11 | 320 | 342 | 320 | 341 | 149,000 | 304.46 |
| 1983-08-10 | 339 | 339 | 315 | 320 | 174,000 | 285.71 |
| 1983-08-09 | 360 | 362 | 341 | 341 | 107,000 | 304.46 |
| 1983-08-08 | 370 | 372 | 363 | 363 | 58,000 | 324.11 |
| 1983-08-06 | 370 | 380 | 368 | 370 | 29,000 | 330.36 |
| 1983-08-05 | 370 | 370 | 368 | 370 | 55,000 | 330.36 |
| 1983-08-04 | 373 | 376 | 365 | 366 | 112,000 | 326.79 |
| 1983-08-03 | 380 | 380 | 376 | 376 | 64,000 | 335.71 |
| 1983-08-02 | 376 | 380 | 376 | 376 | 60,000 | 335.71 |
| 1983-08-01 | 390 | 390 | 372 | 372 | 112,000 | 332.14 |
| 1983-07-30 | 400 | 400 | 390 | 392 | 125,000 | 350 |
| 1983-07-29 | 393 | 399 | 391 | 395 | 222,000 | 352.68 |
| 1983-07-28 | 365 | 380 | 360 | 380 | 242,000 | 339.29 |
| 1983-07-27 | 380 | 380 | 365 | 366 | 211,000 | 326.79 |
| 1983-07-26 | 387 | 390 | 380 | 380 | 339,000 | 339.29 |
| 1983-07-25 | 387 | 387 | 380 | 385 | 672,000 | 343.75 |
| 1983-07-23 | 386 | 390 | 380 | 382 | 163,000 | 341.07 |
| 1983-07-22 | 395 | 399 | 380 | 393 | 419,000 | 350.89 |
| 1983-07-21 | 415 | 415 | 397 | 404 | 368,000 | 360.71 |
| 1983-07-20 | 420 | 423 | 412 | 419 | 263,000 | 374.11 |
| 1983-07-19 | 440 | 440 | 420 | 430 | 347,000 | 383.93 |
| 1983-07-18 | 455 | 455 | 435 | 445 | 461,000 | 397.32 |
| 1983-07-15 | 444 | 457 | 435 | 455 | 2,216,000 | 406.25 |
| 1983-07-14 | 439 | 443 | 428 | 439 | 978,000 | 391.96 |
| 1983-07-13 | 438 | 440 | 424 | 435 | 933,000 | 388.39 |
| 1983-07-12 | 435 | 440 | 427 | 435 | 1,569,000 | 388.39 |
| 1983-07-11 | 430 | 430 | 425 | 430 | 890,000 | 383.93 |
| 1983-07-09 | 418 | 425 | 418 | 425 | 377,000 | 379.46 |
| 1983-07-08 | 416 | 420 | 415 | 416 | 317,000 | 371.43 |
| 1983-07-07 | 430 | 430 | 414 | 426 | 468,000 | 380.36 |
| 1983-07-06 | 420 | 430 | 410 | 429 | 1,004,000 | 383.04 |
| 1983-07-05 | 441 | 450 | 420 | 435 | 2,922,000 | 388.39 |
| 1983-07-04 | 385 | 385 | 375 | 381 | 293,000 | 340.18 |
| 1983-07-02 | 390 | 392 | 381 | 385 | 275,000 | 343.75 |
| 1983-07-01 | 375 | 392 | 370 | 381 | 442,000 | 340.18 |
| 1983-06-30 | 370 | 375 | 368 | 373 | 359,000 | 333.04 |
| 1983-06-29 | 375 | 378 | 365 | 370 | 341,000 | 330.36 |
| 1983-06-28 | 380 | 385 | 375 | 380 | 513,000 | 339.29 |
| 1983-06-27 | 395 | 395 | 371 | 375 | 2,047,000 | 334.82 |
| 1983-06-25 | 400 | 400 | 392 | 392 | 609,000 | 350 |
| 1983-06-24 | 385 | 403 | 378 | 402 | 3,227,001 | 358.93 |
| 1983-06-23 | 380 | 385 | 368 | 384 | 1,800,000 | 342.86 |
| 1983-06-22 | 368 | 383 | 362 | 375 | 1,658,000 | 334.82 |
| 1983-06-21 | 388 | 388 | 371 | 372 | 895,000 | 332.14 |
| 1983-06-20 | 368 | 390 | 358 | 385 | 1,651,000 | 343.75 |
| 1983-06-17 | 345 | 370 | 345 | 364 | 1,622,000 | 325 |
| 1983-06-16 | 337 | 350 | 336 | 348 | 1,063,000 | 310.71 |
| 1983-06-15 | 349 | 353 | 335 | 336 | 1,425,000 | 300 |
| 1983-06-14 | 335 | 355 | 331 | 349 | 2,406,000 | 311.61 |
| 1983-06-13 | 318 | 332 | 318 | 330 | 1,040,000 | 294.64 |
| 1983-06-11 | 320 | 320 | 314 | 315 | 623,000 | 281.25 |
| 1983-06-10 | 313 | 320 | 310 | 320 | 2,080,000 | 285.71 |
| 1983-06-09 | 310 | 313 | 301 | 310 | 2,746,000 | 276.79 |
| 1983-06-08 | 286 | 294 | 286 | 290 | 650,000 | 258.93 |
| 1983-06-07 | 293 | 300 | 285 | 285 | 1,534,000 | 254.46 |
| 1983-06-06 | 286 | 294 | 283 | 294 | 1,195,000 | 262.50 |
| 1983-06-04 | 279 | 283 | 276 | 283 | 539,000 | 252.68 |
| 1983-06-03 | 276 | 276 | 270 | 275 | 674,000 | 245.54 |
| 1983-06-02 | 269 | 284 | 268 | 272 | 1,184,000 | 242.86 |
| 1983-06-01 | 269 | 277 | 267 | 270 | 1,050,000 | 241.07 |
| 1983-05-31 | 259 | 270 | 257 | 265 | 718,000 | 236.61 |
| 1983-05-30 | 252 | 261 | 251 | 258 | 293,000 | 230.36 |
| 1983-05-28 | 254 | 255 | 250 | 253 | 109,000 | 225.89 |
| 1983-05-27 | 245 | 250 | 244 | 250 | 107,000 | 223.21 |
| 1983-05-26 | 248 | 249 | 244 | 244 | 64,000 | 217.86 |
| 1983-05-25 | 244 | 245 | 244 | 244 | 61,000 | 217.86 |
| 1983-05-24 | 247 | 249 | 242 | 249 | 48,000 | 222.32 |
| 1983-05-23 | 250 | 250 | 245 | 248 | 22,000 | 221.43 |
| 1983-05-20 | 245 | 250 | 243 | 250 | 70,000 | 223.21 |
| 1983-05-19 | 254 | 254 | 240 | 240 | 50,000 | 214.29 |
| 1983-05-18 | 259 | 259 | 250 | 254 | 55,000 | 226.79 |
| 1983-05-17 | 253 | 258 | 251 | 258 | 153,000 | 230.36 |
| 1983-05-16 | 251 | 256 | 251 | 254 | 80,000 | 226.79 |
| 1983-05-14 | 257 | 258 | 251 | 255 | 88,000 | 227.68 |
| 1983-05-13 | 259 | 260 | 257 | 257 | 145,000 | 229.46 |
| 1983-05-12 | 253 | 258 | 245 | 258 | 179,000 | 230.36 |
| 1983-05-11 | 256 | 256 | 248 | 250 | 298,000 | 223.21 |
| 1983-05-10 | 259 | 263 | 253 | 254 | 870,000 | 226.79 |
| 1983-05-09 | 245 | 251 | 245 | 250 | 347,000 | 223.21 |
| 1983-05-07 | 239 | 239 | 238 | 239 | 8,000 | 213.39 |
| 1983-05-06 | 239 | 240 | 236 | 236 | 28,000 | 210.71 |
| 1983-05-04 | 243 | 245 | 238 | 238 | 102,000 | 212.50 |
| 1983-05-02 | 236 | 245 | 236 | 244 | 47,000 | 217.86 |
| 1983-04-30 | 242 | 242 | 236 | 236 | 34,000 | 210.71 |
| 1983-04-28 | 242 | 242 | 236 | 237 | 53,000 | 211.61 |
| 1983-04-27 | 245 | 245 | 237 | 237 | 74,000 | 211.61 |
| 1983-04-26 | 235 | 248 | 235 | 245 | 116,000 | 218.75 |
| 1983-04-25 | 231 | 233 | 231 | 233 | 19,000 | 208.04 |
| 1983-04-23 | 237 | 238 | 235 | 238 | 38,000 | 212.50 |
| 1983-04-22 | 234 | 235 | 231 | 235 | 57,000 | 209.82 |
| 1983-04-21 | 233 | 233 | 232 | 232 | 40,000 | 207.14 |
| 1983-04-20 | 234 | 234 | 233 | 233 | 51,000 | 208.04 |
| 1983-04-19 | 239 | 239 | 234 | 234 | 11,000 | 208.93 |
| 1983-04-18 | 234 | 240 | 234 | 234 | 29,000 | 208.93 |
| 1983-04-15 | 235 | 236 | 233 | 233 | 39,000 | 208.04 |
| 1983-04-14 | 236 | 236 | 234 | 236 | 10,000 | 210.71 |
| 1983-04-13 | 238 | 238 | 234 | 234 | 8,000 | 208.93 |
| 1983-04-12 | 242 | 245 | 232 | 232 | 63,000 | 207.14 |
| 1983-04-11 | 247 | 250 | 242 | 242 | 87,000 | 216.07 |
| 1983-04-09 | 250 | 250 | 247 | 248 | 182,000 | 221.43 |
| 1983-04-08 | 245 | 249 | 241 | 247 | 109,000 | 220.54 |
| 1983-04-07 | 250 | 252 | 237 | 241 | 193,000 | 215.18 |
| 1983-04-06 | 235 | 254 | 232 | 253 | 472,000 | 225.89 |
| 1983-04-05 | 230 | 235 | 230 | 235 | 25,000 | 209.82 |
| 1983-04-04 | 232 | 233 | 226 | 230 | 43,000 | 205.36 |
| 1983-04-02 | 225 | 235 | 225 | 235 | 62,000 | 209.82 |
| 1983-04-01 | 220 | 229 | 220 | 226 | 41,000 | 201.79 |
| 1983-03-31 | 229 | 230 | 225 | 225 | 50,000 | 200.89 |
| 1983-03-30 | 224 | 231 | 220 | 230 | 20,000 | 205.36 |
| 1983-03-29 | 219 | 220 | 219 | 220 | 15,000 | 196.43 |
| 1983-03-28 | 217 | 225 | 217 | 225 | 18,000 | 200.89 |
| 1983-03-26 | 216 | 221 | 216 | 216 | 89,000 | 192.86 |
| 1983-03-25 | 217 | 217 | 216 | 216 | 67,000 | 192.86 |
| 1983-03-24 | 216 | 217 | 216 | 217 | 34,000 | 193.75 |
| 1983-03-23 | 217 | 217 | 216 | 216 | 66,000 | 192.86 |
| 1983-03-22 | 220 | 220 | 216 | 216 | 55,000 | 192.86 |
| 1983-03-18 | 220 | 220 | 218 | 218 | 27,000 | 194.64 |
| 1983-03-17 | 220 | 220 | 220 | 220 | 21,000 | 196.43 |
| 1983-03-16 | 220 | 223 | 220 | 222 | 32,000 | 198.21 |
| 1983-03-15 | 221 | 221 | 220 | 220 | 24,000 | 196.43 |
| 1983-03-14 | 219 | 223 | 218 | 220 | 31,000 | 196.43 |
| 1983-03-12 | 219 | 223 | 219 | 219 | 17,000 | 195.54 |
| 1983-03-11 | 219 | 220 | 218 | 218 | 12,000 | 194.64 |
| 1983-03-10 | 218 | 218 | 217 | 218 | 47,000 | 194.64 |
| 1983-03-09 | 221 | 221 | 216 | 216 | 75,000 | 192.86 |
| 1983-03-08 | 222 | 222 | 220 | 220 | 30,000 | 196.43 |
| 1983-03-07 | 223 | 223 | 222 | 222 | 27,000 | 198.21 |
| 1983-03-05 | 223 | 223 | 222 | 223 | 27,000 | 199.11 |
| 1983-03-04 | 226 | 226 | 222 | 222 | 13,000 | 198.21 |
| 1983-03-03 | 223 | 223 | 221 | 221 | 22,000 | 197.32 |
| 1983-03-02 | 223 | 223 | 222 | 222 | 49,000 | 198.21 |
| 1983-03-01 | 222 | 224 | 222 | 223 | 57,000 | 199.11 |
| 1983-02-28 | 222 | 222 | 221 | 222 | 38,000 | 198.21 |
| 1983-02-26 | 224 | 224 | 221 | 221 | 33,000 | 197.32 |
| 1983-02-25 | 226 | 226 | 223 | 224 | 71,000 | 200 |
| 1983-02-24 | 224 | 228 | 224 | 225 | 67,000 | 200.89 |
| 1983-02-23 | 227 | 227 | 225 | 225 | 36,000 | 200.89 |
| 1983-02-22 | 225 | 225 | 223 | 223 | 33,000 | 199.11 |
| 1983-02-21 | 229 | 229 | 225 | 225 | 40,000 | 200.89 |
| 1983-02-18 | 225 | 230 | 225 | 230 | 125,000 | 205.36 |
| 1983-02-17 | 227 | 227 | 225 | 225 | 51,000 | 200.89 |
| 1983-02-16 | 229 | 230 | 225 | 225 | 131,000 | 200.89 |
| 1983-02-15 | 228 | 229 | 228 | 229 | 21,000 | 204.46 |
| 1983-02-14 | 226 | 229 | 226 | 226 | 42,000 | 201.79 |
| 1983-02-12 | 228 | 228 | 226 | 226 | 53,000 | 201.79 |
| 1983-02-10 | 228 | 228 | 225 | 227 | 100,000 | 202.68 |
| 1983-02-09 | 227 | 230 | 226 | 226 | 64,000 | 201.79 |
| 1983-02-08 | 227 | 229 | 227 | 229 | 79,000 | 204.46 |
| 1983-02-07 | 228 | 228 | 226 | 228 | 54,000 | 203.57 |
| 1983-02-05 | 226 | 227 | 225 | 226 | 38,000 | 201.79 |
| 1983-02-04 | 227 | 227 | 226 | 226 | 18,000 | 201.79 |
| 1983-02-03 | 228 | 230 | 225 | 228 | 40,000 | 203.57 |
| 1983-02-02 | 231 | 231 | 227 | 227 | 61,000 | 202.68 |
| 1983-02-01 | 227 | 233 | 227 | 231 | 79,000 | 206.25 |
| 1983-01-31 | 233 | 233 | 225 | 225 | 66,000 | 200.89 |
| 1983-01-29 | 234 | 234 | 230 | 234 | 31,000 | 208.93 |
| 1983-01-28 | 225 | 235 | 223 | 230 | 70,000 | 205.36 |
| 1983-01-27 | 220 | 228 | 220 | 222 | 40,000 | 198.21 |
| 1983-01-26 | 219 | 223 | 219 | 219 | 26,000 | 195.54 |
| 1983-01-25 | 217 | 217 | 216 | 217 | 49,000 | 193.75 |
| 1983-01-24 | 224 | 225 | 222 | 222 | 22,000 | 198.21 |
| 1983-01-22 | 229 | 230 | 228 | 228 | 47,000 | 203.57 |
| 1983-01-21 | 231 | 232 | 230 | 230 | 103,000 | 205.36 |
| 1983-01-20 | 231 | 232 | 231 | 232 | 17,000 | 207.14 |
| 1983-01-19 | 234 | 234 | 231 | 232 | 85,000 | 207.14 |
| 1983-01-18 | 232 | 233 | 231 | 233 | 48,000 | 208.04 |
| 1983-01-17 | 231 | 233 | 231 | 231 | 20,000 | 206.25 |
| 1983-01-14 | 233 | 233 | 231 | 231 | 59,000 | 206.25 |
| 1983-01-13 | 235 | 235 | 230 | 233 | 53,000 | 208.04 |
| 1983-01-12 | 233 | 235 | 232 | 235 | 48,000 | 209.82 |
| 1983-01-11 | 231 | 234 | 231 | 232 | 49,000 | 207.14 |
| 1983-01-10 | 231 | 232 | 228 | 230 | 48,000 | 205.36 |
| 1983-01-08 | 230 | 235 | 228 | 235 | 18,000 | 209.82 |
| 1983-01-07 | 227 | 235 | 226 | 226 | 70,000 | 201.79 |
| 1983-01-06 | 234 | 234 | 225 | 225 | 60,000 | 200.89 |
| 1983-01-05 | 222 | 230 | 222 | 230 | 21,000 | 205.36 |
| 1983-01-04 | 225 | 225 | 220 | 220 | 21,000 | 196.43 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
