4452 花王(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 | 684 | 686 | 676 | 683 | 896,000 | 423.13 |
| 1983-12-27 | 669 | 689 | 656 | 684 | 2,088,999 | 423.75 |
| 1983-12-26 | 669 | 669 | 661 | 667 | 735,000 | 413.22 |
| 1983-12-24 | 662 | 670 | 661 | 670 | 245,000 | 415.07 |
| 1983-12-23 | 671 | 672 | 665 | 672 | 687,000 | 416.31 |
| 1983-12-22 | 670 | 672 | 666 | 672 | 1,537,999 | 416.31 |
| 1983-12-21 | 672 | 673 | 660 | 661 | 790,000 | 409.50 |
| 1983-12-20 | 651 | 672 | 642 | 672 | 2,055,999 | 416.31 |
| 1983-12-19 | 633 | 647 | 631 | 641 | 300,000 | 397.11 |
| 1983-12-17 | 657 | 657 | 648 | 653 | 563,000 | 404.54 |
| 1983-12-16 | 646 | 656 | 643 | 651 | 910,000 | 403.30 |
| 1983-12-15 | 636 | 655 | 633 | 645 | 1,562,999 | 399.59 |
| 1983-12-14 | 629 | 635 | 620 | 635 | 289,000 | 393.39 |
| 1983-12-13 | 637 | 637 | 630 | 630 | 321,000 | 390.29 |
| 1983-12-12 | 636 | 639 | 635 | 635 | 435,000 | 393.39 |
| 1983-12-09 | 637 | 644 | 635 | 635 | 561,000 | 393.39 |
| 1983-12-08 | 631 | 637 | 630 | 637 | 345,000 | 394.63 |
| 1983-12-07 | 640 | 645 | 633 | 633 | 637,000 | 392.15 |
| 1983-12-06 | 632 | 645 | 631 | 640 | 582,000 | 396.49 |
| 1983-12-05 | 625 | 635 | 625 | 635 | 757,000 | 393.39 |
| 1983-12-03 | 622 | 630 | 621 | 623 | 312,000 | 385.96 |
| 1983-12-02 | 627 | 628 | 622 | 624 | 1,134,999 | 386.58 |
| 1983-12-01 | 625 | 630 | 623 | 628 | 685,000 | 389.05 |
| 1983-11-30 | 620 | 629 | 620 | 623 | 280,000 | 385.96 |
| 1983-11-29 | 620 | 625 | 620 | 621 | 188,000 | 384.72 |
| 1983-11-28 | 630 | 634 | 620 | 620 | 515,000 | 384.10 |
| 1983-11-26 | 628 | 633 | 628 | 630 | 240,000 | 390.29 |
| 1983-11-25 | 632 | 638 | 630 | 630 | 313,000 | 390.29 |
| 1983-11-24 | 635 | 638 | 632 | 632 | 276,000 | 391.53 |
| 1983-11-22 | 635 | 640 | 633 | 636 | 389,000 | 394.01 |
| 1983-11-21 | 641 | 641 | 632 | 632 | 203,000 | 391.53 |
| 1983-11-19 | 642 | 645 | 639 | 639 | 212,000 | 395.87 |
| 1983-11-18 | 646 | 649 | 640 | 642 | 740,000 | 397.73 |
| 1983-11-17 | 648 | 648 | 636 | 636 | 696,000 | 394.01 |
| 1983-11-16 | 648 | 653 | 640 | 649 | 1,815,999 | 402.06 |
| 1983-11-15 | 645 | 650 | 637 | 650 | 1,660,999 | 402.68 |
| 1983-11-14 | 639 | 647 | 637 | 645 | 1,271,999 | 399.59 |
| 1983-11-11 | 610 | 637 | 610 | 635 | 1,868,999 | 393.39 |
| 1983-11-10 | 602 | 607 | 600 | 607 | 349,000 | 376.05 |
| 1983-11-09 | 600 | 605 | 595 | 605 | 315,000 | 374.81 |
| 1983-11-08 | 598 | 600 | 595 | 600 | 253,000 | 371.71 |
| 1983-11-07 | 596 | 598 | 596 | 598 | 145,000 | 370.47 |
| 1983-11-05 | 596 | 596 | 596 | 596 | 28,000 | 369.23 |
| 1983-11-04 | 599 | 599 | 595 | 595 | 71,000 | 368.61 |
| 1983-11-02 | 600 | 600 | 599 | 599 | 60,000 | 371.09 |
| 1983-11-01 | 590 | 610 | 590 | 591 | 207,000 | 366.13 |
| 1983-10-31 | 590 | 590 | 589 | 590 | 59,000 | 365.51 |
| 1983-10-29 | 589 | 590 | 589 | 590 | 41,000 | 365.51 |
| 1983-10-28 | 587 | 590 | 587 | 589 | 154,000 | 364.89 |
| 1983-10-27 | 597 | 597 | 580 | 587 | 95,000 | 363.65 |
| 1983-10-26 | 585 | 585 | 576 | 577 | 110,000 | 357.46 |
| 1983-10-25 | 594 | 594 | 585 | 586 | 91,000 | 363.04 |
| 1983-10-24 | 596 | 600 | 595 | 595 | 74,000 | 368.61 |
| 1983-10-22 | 598 | 599 | 597 | 597 | 42,000 | 369.85 |
| 1983-10-21 | 600 | 600 | 597 | 598 | 125,000 | 370.47 |
| 1983-10-20 | 596 | 600 | 596 | 597 | 242,000 | 369.85 |
| 1983-10-19 | 595 | 597 | 595 | 596 | 96,000 | 369.23 |
| 1983-10-18 | 596 | 599 | 594 | 595 | 211,000 | 368.61 |
| 1983-10-17 | 600 | 600 | 595 | 596 | 41,000 | 369.23 |
| 1983-10-15 | 594 | 600 | 594 | 600 | 39,000 | 371.71 |
| 1983-10-14 | 600 | 600 | 594 | 594 | 130,000 | 367.99 |
| 1983-10-13 | 600 | 605 | 599 | 599 | 171,000 | 371.09 |
| 1983-10-12 | 601 | 610 | 600 | 602 | 79,000 | 372.95 |
| 1983-10-11 | 612 | 615 | 609 | 609 | 63,000 | 377.28 |
| 1983-10-07 | 610 | 619 | 610 | 612 | 203,000 | 379.14 |
| 1983-10-06 | 608 | 610 | 606 | 610 | 107,000 | 377.90 |
| 1983-10-05 | 603 | 609 | 602 | 609 | 95,000 | 377.28 |
| 1983-10-04 | 610 | 612 | 601 | 602 | 117,000 | 372.95 |
| 1983-10-03 | 610 | 610 | 605 | 609 | 177,000 | 377.28 |
| 1983-10-01 | 605 | 607 | 605 | 605 | 128,000 | 374.81 |
| 1983-09-30 | 612 | 613 | 600 | 608 | 167,000 | 376.66 |
| 1983-09-29 | 615 | 616 | 610 | 615 | 166,000 | 381 |
| 1983-09-28 | 599 | 615 | 599 | 610 | 340,000 | 377.90 |
| 1983-09-27 | 599 | 600 | 599 | 600 | 269,000 | 371.71 |
| 1983-09-26 | 600 | 600 | 597 | 600 | 100,000 | 371.71 |
| 1983-09-24 | 600 | 600 | 597 | 597 | 209,000 | 369.85 |
| 1983-09-22 | 580 | 600 | 580 | 600 | 351,000 | 371.71 |
| 1983-09-21 | 579 | 580 | 579 | 579 | 281,000 | 358.70 |
| 1983-09-20 | 572 | 580 | 572 | 579 | 248,000 | 358.70 |
| 1983-09-19 | 584 | 584 | 570 | 575 | 419,000 | 356.22 |
| 1983-09-17 | 584 | 584 | 582 | 584 | 156,000 | 361.80 |
| 1983-09-16 | 588 | 593 | 582 | 584 | 177,000 | 361.80 |
| 1983-09-14 | 590 | 594 | 590 | 590 | 179,000 | 365.51 |
| 1983-09-13 | 600 | 600 | 597 | 597 | 176,000 | 369.85 |
| 1983-09-12 | 597 | 600 | 596 | 600 | 54,000 | 371.71 |
| 1983-09-09 | 598 | 598 | 591 | 596 | 152,000 | 369.23 |
| 1983-09-08 | 600 | 600 | 596 | 597 | 243,000 | 369.85 |
| 1983-09-07 | 610 | 615 | 597 | 600 | 1,028,999 | 371.71 |
| 1983-09-06 | 613 | 622 | 612 | 612 | 175,000 | 379.14 |
| 1983-09-05 | 628 | 628 | 616 | 623 | 273,000 | 385.96 |
| 1983-09-03 | 611 | 626 | 611 | 625 | 415,000 | 387.20 |
| 1983-09-02 | 619 | 620 | 609 | 609 | 165,000 | 377.28 |
| 1983-09-01 | 616 | 625 | 610 | 615 | 140,000 | 381 |
| 1983-08-31 | 629 | 630 | 611 | 615 | 100,000 | 381 |
| 1983-08-30 | 605 | 627 | 605 | 627 | 155,000 | 388.44 |
| 1983-08-29 | 612 | 612 | 609 | 609 | 206,000 | 377.28 |
| 1983-08-27 | 616 | 619 | 613 | 616 | 81,000 | 381.62 |
| 1983-08-26 | 613 | 618 | 606 | 606 | 141,000 | 375.43 |
| 1983-08-25 | 611 | 623 | 611 | 620 | 84,000 | 384.10 |
| 1983-08-24 | 611 | 618 | 611 | 618 | 67,000 | 382.86 |
| 1983-08-23 | 627 | 627 | 615 | 616 | 328,000 | 381.62 |
| 1983-08-22 | 630 | 630 | 622 | 627 | 117,000 | 388.44 |
| 1983-08-20 | 622 | 625 | 617 | 621 | 151,000 | 384.72 |
| 1983-08-19 | 621 | 623 | 617 | 622 | 275,000 | 385.34 |
| 1983-08-18 | 626 | 630 | 615 | 617 | 291,000 | 382.24 |
| 1983-08-17 | 635 | 635 | 622 | 624 | 177,000 | 386.58 |
| 1983-08-16 | 635 | 635 | 610 | 620 | 765,000 | 384.10 |
| 1983-08-15 | 626 | 640 | 626 | 635 | 515,000 | 393.39 |
| 1983-08-12 | 628 | 635 | 625 | 625 | 547,000 | 387.20 |
| 1983-08-11 | 640 | 642 | 625 | 628 | 631,000 | 389.05 |
| 1983-08-10 | 661 | 665 | 645 | 650 | 2,114,999 | 402.68 |
| 1983-08-09 | 645 | 662 | 641 | 651 | 3,999,998 | 403.30 |
| 1983-08-08 | 637 | 637 | 630 | 630 | 189,000 | 390.29 |
| 1983-08-06 | 638 | 638 | 633 | 637 | 251,000 | 394.63 |
| 1983-08-05 | 631 | 640 | 629 | 629 | 524,000 | 389.67 |
| 1983-08-04 | 625 | 630 | 624 | 625 | 259,000 | 387.20 |
| 1983-08-03 | 623 | 630 | 621 | 623 | 247,000 | 385.96 |
| 1983-08-02 | 620 | 624 | 616 | 620 | 180,000 | 384.10 |
| 1983-08-01 | 616 | 625 | 616 | 623 | 140,000 | 385.96 |
| 1983-07-30 | 625 | 630 | 620 | 620 | 181,000 | 384.10 |
| 1983-07-29 | 630 | 630 | 625 | 625 | 111,000 | 387.20 |
| 1983-07-28 | 623 | 630 | 623 | 628 | 296,000 | 389.05 |
| 1983-07-27 | 620 | 624 | 616 | 623 | 293,000 | 385.96 |
| 1983-07-26 | 628 | 628 | 611 | 616 | 449,000 | 381.62 |
| 1983-07-25 | 632 | 632 | 625 | 628 | 165,000 | 389.05 |
| 1983-07-23 | 633 | 633 | 630 | 632 | 226,000 | 391.53 |
| 1983-07-22 | 634 | 634 | 622 | 633 | 650,000 | 392.15 |
| 1983-07-21 | 629 | 634 | 620 | 634 | 944,000 | 392.77 |
| 1983-07-20 | 620 | 630 | 619 | 619 | 824,000 | 383.48 |
| 1983-07-19 | 604 | 619 | 600 | 618 | 838,000 | 382.86 |
| 1983-07-18 | 604 | 609 | 596 | 596 | 694,000 | 369.23 |
| 1983-07-15 | 606 | 620 | 601 | 601 | 885,000 | 372.33 |
| 1983-07-14 | 615 | 620 | 603 | 605 | 407,000 | 374.81 |
| 1983-07-13 | 620 | 627 | 610 | 615 | 472,000 | 381 |
| 1983-07-12 | 628 | 630 | 627 | 630 | 324,000 | 390.29 |
| 1983-07-11 | 634 | 635 | 626 | 626 | 370,000 | 387.82 |
| 1983-07-09 | 625 | 638 | 624 | 638 | 673,000 | 395.25 |
| 1983-07-08 | 617 | 624 | 617 | 624 | 464,000 | 386.58 |
| 1983-07-07 | 625 | 625 | 620 | 621 | 472,000 | 384.72 |
| 1983-07-06 | 615 | 623 | 612 | 623 | 542,000 | 385.96 |
| 1983-07-05 | 615 | 624 | 615 | 616 | 587,000 | 381.62 |
| 1983-07-04 | 630 | 630 | 621 | 625 | 746,000 | 387.20 |
| 1983-07-02 | 623 | 630 | 619 | 630 | 1,287,999 | 390.29 |
| 1983-07-01 | 591 | 620 | 590 | 618 | 1,786,999 | 382.86 |
| 1983-06-30 | 590 | 592 | 588 | 590 | 502,000 | 365.51 |
| 1983-06-29 | 594 | 594 | 585 | 592 | 904,000 | 366.75 |
| 1983-06-28 | 588 | 593 | 581 | 589 | 477,000 | 364.89 |
| 1983-06-27 | 586 | 595 | 586 | 590 | 206,000 | 365.51 |
| 1983-06-25 | 585 | 590 | 584 | 590 | 117,000 | 365.51 |
| 1983-06-24 | 581 | 583 | 575 | 583 | 220,000 | 361.18 |
| 1983-06-23 | 592 | 592 | 582 | 583 | 333,000 | 361.18 |
| 1983-06-22 | 596 | 596 | 590 | 590 | 844,000 | 365.51 |
| 1983-06-21 | 574 | 590 | 570 | 588 | 1,866,999 | 364.27 |
| 1983-06-20 | 558 | 565 | 558 | 564 | 157,000 | 349.41 |
| 1983-06-17 | 557 | 561 | 557 | 558 | 62,000 | 345.69 |
| 1983-06-16 | 562 | 563 | 557 | 557 | 296,000 | 345.07 |
| 1983-06-15 | 564 | 565 | 555 | 555 | 291,000 | 343.83 |
| 1983-06-14 | 559 | 563 | 559 | 560 | 64,000 | 346.93 |
| 1983-06-13 | 565 | 569 | 564 | 569 | 43,000 | 352.50 |
| 1983-06-11 | 563 | 563 | 563 | 563 | 37,000 | 348.79 |
| 1983-06-10 | 570 | 570 | 563 | 563 | 56,000 | 348.79 |
| 1983-06-09 | 559 | 570 | 559 | 570 | 78,000 | 353.12 |
| 1983-06-08 | 559 | 560 | 558 | 559 | 85,000 | 346.31 |
| 1983-06-07 | 558 | 568 | 558 | 559 | 68,000 | 346.31 |
| 1983-06-06 | 557 | 560 | 557 | 558 | 55,000 | 345.69 |
| 1983-06-04 | 550 | 560 | 550 | 560 | 124,000 | 346.93 |
| 1983-06-03 | 563 | 564 | 560 | 560 | 153,000 | 346.93 |
| 1983-06-02 | 570 | 573 | 563 | 563 | 237,000 | 348.79 |
| 1983-06-01 | 566 | 570 | 566 | 568 | 173,000 | 351.88 |
| 1983-05-31 | 570 | 572 | 566 | 566 | 90,000 | 350.65 |
| 1983-05-30 | 575 | 575 | 565 | 569 | 94,000 | 352.50 |
| 1983-05-28 | 571 | 571 | 565 | 568 | 136,000 | 351.88 |
| 1983-05-27 | 573 | 575 | 572 | 572 | 277,000 | 354.36 |
| 1983-05-26 | 573 | 573 | 568 | 570 | 347,000 | 353.12 |
| 1983-05-25 | 565 | 579 | 565 | 573 | 881,000 | 354.98 |
| 1983-05-24 | 548 | 560 | 548 | 560 | 808,000 | 346.93 |
| 1983-05-23 | 555 | 555 | 547 | 547 | 125,000 | 338.87 |
| 1983-05-20 | 543 | 546 | 543 | 545 | 259,000 | 337.64 |
| 1983-05-19 | 544 | 546 | 543 | 543 | 46,000 | 336.40 |
| 1983-05-18 | 543 | 544 | 543 | 544 | 58,000 | 337.02 |
| 1983-05-17 | 544 | 545 | 543 | 543 | 57,000 | 336.40 |
| 1983-05-16 | 543 | 545 | 543 | 545 | 145,000 | 337.64 |
| 1983-05-14 | 544 | 545 | 543 | 543 | 43,000 | 336.40 |
| 1983-05-13 | 543 | 545 | 543 | 544 | 211,000 | 337.02 |
| 1983-05-12 | 546 | 546 | 543 | 543 | 93,000 | 336.40 |
| 1983-05-11 | 543 | 545 | 543 | 543 | 215,000 | 336.40 |
| 1983-05-10 | 543 | 547 | 543 | 543 | 343,000 | 336.40 |
| 1983-05-09 | 543 | 547 | 543 | 544 | 189,000 | 337.02 |
| 1983-05-07 | 545 | 545 | 543 | 544 | 265,000 | 337.02 |
| 1983-05-06 | 545 | 547 | 545 | 545 | 125,000 | 337.64 |
| 1983-05-04 | 543 | 547 | 543 | 547 | 126,000 | 338.87 |
| 1983-05-02 | 543 | 545 | 542 | 545 | 190,000 | 337.64 |
| 1983-04-30 | 545 | 548 | 543 | 545 | 106,000 | 337.64 |
| 1983-04-28 | 548 | 548 | 540 | 545 | 182,000 | 337.64 |
| 1983-04-27 | 540 | 542 | 538 | 538 | 143,000 | 333.30 |
| 1983-04-26 | 540 | 540 | 538 | 538 | 57,000 | 333.30 |
| 1983-04-25 | 540 | 543 | 540 | 540 | 54,000 | 334.54 |
| 1983-04-23 | 539 | 539 | 538 | 539 | 32,000 | 333.92 |
| 1983-04-22 | 537 | 540 | 535 | 538 | 108,000 | 333.30 |
| 1983-04-21 | 540 | 540 | 537 | 537 | 126,000 | 332.68 |
| 1983-04-20 | 531 | 540 | 530 | 540 | 220,000 | 334.54 |
| 1983-04-19 | 530 | 530 | 530 | 530 | 49,000 | 328.34 |
| 1983-04-18 | 525 | 525 | 521 | 522 | 368,000 | 323.39 |
| 1983-04-15 | 525 | 525 | 523 | 523 | 100,000 | 324.01 |
| 1983-04-14 | 525 | 527 | 523 | 527 | 407,000 | 326.48 |
| 1983-04-13 | 530 | 530 | 523 | 525 | 611,000 | 325.25 |
| 1983-04-12 | 530 | 530 | 523 | 530 | 1,687,999 | 328.34 |
| 1983-04-11 | 530 | 535 | 530 | 530 | 247,000 | 328.34 |
| 1983-04-09 | 532 | 533 | 530 | 530 | 50,000 | 328.34 |
| 1983-04-08 | 535 | 535 | 530 | 530 | 217,000 | 328.34 |
| 1983-04-07 | 532 | 539 | 532 | 535 | 285,000 | 331.44 |
| 1983-04-06 | 532 | 535 | 530 | 532 | 220,000 | 329.58 |
| 1983-04-05 | 535 | 535 | 531 | 531 | 106,000 | 328.96 |
| 1983-04-04 | 535 | 537 | 530 | 535 | 108,000 | 331.44 |
| 1983-04-02 | 540 | 544 | 537 | 537 | 38,000 | 332.68 |
| 1983-04-01 | 549 | 552 | 543 | 545 | 441,000 | 337.64 |
| 1983-03-31 | 545 | 545 | 538 | 543 | 298,000 | 336.40 |
| 1983-03-30 | 540 | 540 | 534 | 540 | 420,000 | 334.54 |
| 1983-03-29 | 530 | 540 | 530 | 537 | 82,000 | 332.68 |
| 1983-03-28 | 521 | 540 | 521 | 540 | 92,000 | 334.54 |
| 1983-03-26 | 580 | 585 | 580 | 581 | 85,000 | 327.22 |
| 1983-03-25 | 590 | 590 | 580 | 585 | 541,000 | 329.47 |
| 1983-03-24 | 584 | 590 | 583 | 590 | 416,000 | 332.28 |
| 1983-03-23 | 582 | 582 | 575 | 578 | 260,000 | 325.53 |
| 1983-03-22 | 583 | 585 | 579 | 580 | 560,000 | 326.65 |
| 1983-03-18 | 583 | 583 | 579 | 583 | 918,999 | 328.34 |
| 1983-03-17 | 575 | 585 | 575 | 583 | 322,000 | 328.34 |
| 1983-03-16 | 573 | 575 | 570 | 575 | 109,000 | 323.84 |
| 1983-03-15 | 570 | 575 | 568 | 570 | 238,000 | 321.02 |
| 1983-03-14 | 566 | 570 | 566 | 568 | 28,000 | 319.89 |
| 1983-03-12 | 569 | 569 | 567 | 568 | 106,000 | 319.89 |
| 1983-03-11 | 570 | 571 | 567 | 570 | 73,000 | 321.02 |
| 1983-03-10 | 572 | 572 | 565 | 566 | 57,000 | 318.77 |
| 1983-03-09 | 570 | 572 | 569 | 572 | 163,000 | 322.15 |
| 1983-03-08 | 574 | 576 | 570 | 572 | 200,000 | 322.15 |
| 1983-03-07 | 571 | 574 | 570 | 570 | 62,000 | 321.02 |
| 1983-03-05 | 567 | 577 | 567 | 568 | 51,000 | 319.89 |
| 1983-03-04 | 567 | 577 | 567 | 567 | 215,000 | 319.33 |
| 1983-03-03 | 562 | 570 | 562 | 569 | 36,000 | 320.46 |
| 1983-03-02 | 577 | 577 | 562 | 562 | 157,000 | 316.52 |
| 1983-03-01 | 580 | 584 | 577 | 577 | 1,185,999 | 324.96 |
| 1983-02-28 | 573 | 585 | 570 | 580 | 761,000 | 326.65 |
| 1983-02-26 | 562 | 572 | 560 | 561 | 160,000 | 315.95 |
| 1983-02-25 | 560 | 560 | 555 | 556 | 137,000 | 313.14 |
| 1983-02-24 | 559 | 559 | 556 | 556 | 13,000 | 313.14 |
| 1983-02-23 | 555 | 555 | 553 | 555 | 52,000 | 312.57 |
| 1983-02-22 | 550 | 555 | 550 | 555 | 90,000 | 312.57 |
| 1983-02-21 | 550 | 554 | 549 | 554 | 62,000 | 312.01 |
| 1983-02-18 | 554 | 554 | 549 | 550 | 14,000 | 309.76 |
| 1983-02-17 | 548 | 555 | 548 | 549 | 120,000 | 309.19 |
| 1983-02-16 | 552 | 555 | 548 | 548 | 209,000 | 308.63 |
| 1983-02-15 | 555 | 556 | 552 | 552 | 147,000 | 310.88 |
| 1983-02-14 | 552 | 559 | 552 | 556 | 69,000 | 313.14 |
| 1983-02-12 | 551 | 551 | 551 | 551 | 10,000 | 310.32 |
| 1983-02-10 | 554 | 555 | 553 | 553 | 69,000 | 311.45 |
| 1983-02-09 | 555 | 558 | 554 | 555 | 141,000 | 312.57 |
| 1983-02-08 | 551 | 558 | 551 | 555 | 199,000 | 312.57 |
| 1983-02-07 | 553 | 553 | 550 | 552 | 35,000 | 310.88 |
| 1983-02-05 | 551 | 555 | 550 | 550 | 27,000 | 309.76 |
| 1983-02-04 | 546 | 550 | 545 | 550 | 14,000 | 309.76 |
| 1983-02-03 | 548 | 548 | 545 | 545 | 101,000 | 306.94 |
| 1983-02-02 | 548 | 548 | 548 | 548 | 47,000 | 308.63 |
| 1983-02-01 | 550 | 553 | 547 | 548 | 85,000 | 308.63 |
| 1983-01-31 | 550 | 550 | 547 | 550 | 68,000 | 309.76 |
| 1983-01-29 | 550 | 553 | 545 | 545 | 232,000 | 306.94 |
| 1983-01-28 | 550 | 560 | 549 | 550 | 150,000 | 309.76 |
| 1983-01-27 | 558 | 570 | 555 | 558 | 166,000 | 314.26 |
| 1983-01-26 | 559 | 559 | 548 | 555 | 123,000 | 312.57 |
| 1983-01-25 | 552 | 553 | 548 | 553 | 148,000 | 311.45 |
| 1983-01-24 | 559 | 559 | 554 | 555 | 43,000 | 312.57 |
| 1983-01-22 | 555 | 559 | 554 | 555 | 94,000 | 312.57 |
| 1983-01-21 | 555 | 560 | 553 | 555 | 85,000 | 312.57 |
| 1983-01-20 | 553 | 555 | 553 | 555 | 48,000 | 312.57 |
| 1983-01-19 | 553 | 559 | 550 | 553 | 57,000 | 311.45 |
| 1983-01-18 | 560 | 561 | 553 | 559 | 50,000 | 314.83 |
| 1983-01-17 | 560 | 565 | 560 | 565 | 85,000 | 318.21 |
| 1983-01-14 | 560 | 560 | 555 | 560 | 141,000 | 315.39 |
| 1983-01-13 | 553 | 560 | 553 | 560 | 33,000 | 315.39 |
| 1983-01-12 | 551 | 553 | 550 | 553 | 115,000 | 311.45 |
| 1983-01-11 | 555 | 560 | 553 | 553 | 114,000 | 311.45 |
| 1983-01-10 | 563 | 570 | 560 | 560 | 51,000 | 315.39 |
| 1983-01-08 | 570 | 579 | 561 | 573 | 377,000 | 322.71 |
| 1983-01-07 | 553 | 572 | 553 | 568 | 409,000 | 319.89 |
| 1983-01-06 | 551 | 564 | 550 | 553 | 102,000 | 311.45 |
| 1983-01-05 | 556 | 560 | 549 | 558 | 53,000 | 314.26 |
| 1983-01-04 | 543 | 555 | 543 | 546 | 30,000 | 307.50 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
