4471 三洋化成工業(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 | 563 | 563 | 560 | 560 | 19,000 | 2,314.05 |
| 1983-12-27 | 563 | 563 | 555 | 556 | 71,000 | 2,297.52 |
| 1983-12-26 | 560 | 560 | 545 | 545 | 130,000 | 2,252.07 |
| 1983-12-24 | 536 | 550 | 535 | 550 | 76,000 | 2,272.73 |
| 1983-12-23 | 533 | 539 | 530 | 535 | 75,000 | 2,210.74 |
| 1983-12-22 | 533 | 539 | 533 | 535 | 72,000 | 2,210.74 |
| 1983-12-21 | 535 | 539 | 535 | 535 | 132,000 | 2,210.74 |
| 1983-12-20 | 530 | 540 | 530 | 537 | 48,000 | 2,219.01 |
| 1983-12-19 | 535 | 540 | 521 | 540 | 74,000 | 2,231.41 |
| 1983-12-17 | 537 | 537 | 535 | 537 | 35,000 | 2,219.01 |
| 1983-12-16 | 523 | 530 | 523 | 527 | 73,000 | 2,177.69 |
| 1983-12-15 | 535 | 535 | 510 | 513 | 200,000 | 2,119.83 |
| 1983-12-14 | 540 | 540 | 535 | 537 | 57,000 | 2,219.01 |
| 1983-12-13 | 550 | 550 | 540 | 545 | 96,000 | 2,252.07 |
| 1983-12-12 | 543 | 553 | 543 | 550 | 123,000 | 2,272.73 |
| 1983-12-09 | 546 | 546 | 543 | 544 | 14,000 | 2,247.93 |
| 1983-12-08 | 545 | 548 | 543 | 543 | 32,000 | 2,243.80 |
| 1983-12-07 | 548 | 550 | 545 | 545 | 109,000 | 2,252.07 |
| 1983-12-06 | 535 | 550 | 533 | 550 | 79,000 | 2,272.73 |
| 1983-12-05 | 540 | 540 | 540 | 540 | 49,000 | 2,231.41 |
| 1983-12-02 | 580 | 580 | 570 | 570 | 69,000 | 2,355.37 |
| 1983-11-30 | 530 | 545 | 530 | 545 | 34,000 | 2,252.07 |
| 1983-11-29 | 544 | 545 | 535 | 536 | 133,000 | 2,214.88 |
| 1983-11-28 | 561 | 565 | 545 | 545 | 160,000 | 2,252.07 |
| 1983-11-26 | 577 | 577 | 561 | 570 | 33,000 | 2,355.37 |
| 1983-11-25 | 590 | 590 | 575 | 575 | 70,000 | 2,376.03 |
| 1983-11-24 | 598 | 598 | 580 | 580 | 52,000 | 2,396.69 |
| 1983-11-22 | 597 | 605 | 597 | 598 | 114,000 | 2,471.07 |
| 1983-11-21 | 589 | 598 | 589 | 596 | 36,000 | 2,462.81 |
| 1983-11-19 | 588 | 588 | 588 | 588 | 9,000 | 2,429.75 |
| 1983-11-18 | 584 | 592 | 580 | 580 | 82,000 | 2,396.69 |
| 1983-11-17 | 585 | 588 | 583 | 588 | 121,000 | 2,429.75 |
| 1983-11-16 | 588 | 590 | 585 | 585 | 129,000 | 2,417.36 |
| 1983-11-15 | 586 | 590 | 586 | 588 | 99,000 | 2,429.75 |
| 1983-11-14 | 595 | 595 | 580 | 590 | 80,000 | 2,438.02 |
| 1983-11-11 | 585 | 595 | 584 | 595 | 38,000 | 2,458.68 |
| 1983-11-10 | 600 | 600 | 581 | 583 | 71,000 | 2,409.09 |
| 1983-11-09 | 605 | 608 | 596 | 596 | 66,000 | 2,462.81 |
| 1983-11-08 | 603 | 610 | 600 | 600 | 27,000 | 2,479.34 |
| 1983-11-07 | 600 | 609 | 599 | 609 | 35,000 | 2,516.53 |
| 1983-11-05 | 621 | 623 | 602 | 602 | 73,000 | 2,487.60 |
| 1983-11-04 | 633 | 636 | 620 | 620 | 86,000 | 2,561.98 |
| 1983-11-02 | 626 | 643 | 620 | 636 | 496,000 | 2,628.10 |
| 1983-11-01 | 635 | 635 | 625 | 625 | 280,000 | 2,582.64 |
| 1983-10-31 | 625 | 644 | 623 | 630 | 534,000 | 2,603.31 |
| 1983-10-29 | 630 | 630 | 619 | 625 | 291,000 | 2,582.64 |
| 1983-10-28 | 610 | 628 | 610 | 628 | 567,000 | 2,595.04 |
| 1983-10-27 | 614 | 619 | 604 | 604 | 349,000 | 2,495.87 |
| 1983-10-26 | 585 | 600 | 584 | 594 | 427,000 | 2,454.55 |
| 1983-10-25 | 588 | 588 | 584 | 585 | 28,000 | 2,417.36 |
| 1983-10-24 | 588 | 588 | 583 | 588 | 51,000 | 2,429.75 |
| 1983-10-22 | 583 | 595 | 583 | 588 | 44,000 | 2,429.75 |
| 1983-10-21 | 590 | 590 | 580 | 583 | 104,000 | 2,409.09 |
| 1983-10-20 | 590 | 591 | 587 | 587 | 44,000 | 2,425.62 |
| 1983-10-19 | 595 | 595 | 590 | 590 | 61,000 | 2,438.02 |
| 1983-10-18 | 605 | 610 | 587 | 609 | 56,000 | 2,516.53 |
| 1983-10-17 | 611 | 620 | 610 | 610 | 50,000 | 2,520.66 |
| 1983-10-15 | 620 | 620 | 610 | 610 | 12,000 | 2,520.66 |
| 1983-10-14 | 605 | 623 | 605 | 610 | 75,000 | 2,520.66 |
| 1983-10-13 | 622 | 625 | 601 | 601 | 165,000 | 2,483.47 |
| 1983-10-12 | 630 | 633 | 625 | 625 | 60,000 | 2,582.64 |
| 1983-10-11 | 640 | 641 | 630 | 630 | 71,000 | 2,603.31 |
| 1983-10-07 | 641 | 648 | 630 | 640 | 179,000 | 2,644.63 |
| 1983-10-06 | 649 | 649 | 643 | 644 | 261,000 | 2,661.16 |
| 1983-10-05 | 650 | 655 | 640 | 649 | 662,000 | 2,681.82 |
| 1983-10-04 | 659 | 673 | 643 | 646 | 540,000 | 2,669.42 |
| 1983-10-03 | 655 | 694 | 655 | 679 | 2,631,999 | 2,805.79 |
| 1983-10-01 | 658 | 670 | 650 | 665 | 1,641,000 | 2,747.93 |
| 1983-09-30 | 615 | 640 | 611 | 625 | 522,000 | 2,582.64 |
| 1983-09-29 | 610 | 620 | 600 | 614 | 321,000 | 2,537.19 |
| 1983-09-28 | 587 | 600 | 578 | 600 | 127,000 | 2,479.34 |
| 1983-09-27 | 565 | 577 | 565 | 577 | 24,000 | 2,384.30 |
| 1983-09-26 | 560 | 562 | 558 | 560 | 78,000 | 2,314.05 |
| 1983-09-24 | 561 | 563 | 560 | 560 | 57,000 | 2,314.05 |
| 1983-09-22 | 574 | 577 | 568 | 568 | 74,000 | 2,347.11 |
| 1983-09-21 | 573 | 580 | 568 | 575 | 95,000 | 2,376.03 |
| 1983-09-20 | 577 | 578 | 565 | 565 | 79,000 | 2,334.71 |
| 1983-09-19 | 597 | 597 | 577 | 577 | 58,000 | 2,384.30 |
| 1983-09-17 | 602 | 605 | 588 | 592 | 43,000 | 2,446.28 |
| 1983-09-16 | 614 | 614 | 601 | 602 | 103,000 | 2,487.60 |
| 1983-09-14 | 618 | 618 | 608 | 615 | 234,000 | 2,541.32 |
| 1983-09-13 | 610 | 614 | 607 | 609 | 314,000 | 2,516.53 |
| 1983-09-12 | 610 | 610 | 604 | 610 | 129,000 | 2,520.66 |
| 1983-09-09 | 614 | 614 | 603 | 603 | 386,000 | 2,491.74 |
| 1983-09-08 | 601 | 614 | 601 | 614 | 312,000 | 2,537.19 |
| 1983-09-07 | 605 | 608 | 600 | 601 | 171,000 | 2,483.47 |
| 1983-09-06 | 615 | 616 | 604 | 605 | 340,000 | 2,500 |
| 1983-09-05 | 611 | 620 | 609 | 611 | 681,000 | 2,524.79 |
| 1983-09-03 | 601 | 609 | 600 | 609 | 414,000 | 2,516.53 |
| 1983-09-02 | 600 | 615 | 598 | 603 | 973,000 | 2,491.74 |
| 1983-09-01 | 590 | 600 | 585 | 598 | 941,000 | 2,471.07 |
| 1983-08-31 | 552 | 600 | 552 | 600 | 1,478,000 | 2,479.34 |
| 1983-08-30 | 535 | 550 | 534 | 545 | 306,000 | 2,252.07 |
| 1983-08-29 | 535 | 541 | 534 | 534 | 190,000 | 2,206.61 |
| 1983-08-27 | 535 | 540 | 533 | 534 | 82,000 | 2,206.61 |
| 1983-08-26 | 534 | 540 | 534 | 537 | 86,000 | 2,219.01 |
| 1983-08-25 | 549 | 550 | 541 | 541 | 208,000 | 2,235.54 |
| 1983-08-24 | 542 | 547 | 533 | 535 | 377,000 | 2,210.74 |
| 1983-08-23 | 530 | 560 | 528 | 552 | 878,000 | 2,280.99 |
| 1983-08-22 | 505 | 520 | 503 | 515 | 119,000 | 2,128.10 |
| 1983-08-20 | 504 | 509 | 504 | 509 | 29,000 | 2,103.31 |
| 1983-08-19 | 505 | 505 | 500 | 501 | 63,000 | 2,070.25 |
| 1983-08-18 | 505 | 506 | 500 | 504 | 49,000 | 2,082.64 |
| 1983-08-17 | 506 | 506 | 500 | 500 | 34,000 | 2,066.12 |
| 1983-08-16 | 495 | 500 | 490 | 490 | 37,000 | 2,024.79 |
| 1983-08-15 | 489 | 490 | 488 | 490 | 11,000 | 2,024.79 |
| 1983-08-12 | 500 | 500 | 495 | 495 | 6,000 | 2,045.45 |
| 1983-08-11 | 495 | 503 | 495 | 495 | 53,000 | 2,045.45 |
| 1983-08-10 | 485 | 500 | 480 | 498 | 67,000 | 2,057.85 |
| 1983-08-09 | 489 | 490 | 485 | 485 | 29,000 | 2,004.13 |
| 1983-08-08 | 500 | 505 | 490 | 490 | 53,000 | 2,024.79 |
| 1983-08-06 | 500 | 500 | 497 | 497 | 50,000 | 2,053.72 |
| 1983-08-05 | 513 | 513 | 501 | 511 | 33,000 | 2,111.57 |
| 1983-08-04 | 500 | 513 | 500 | 512 | 160,000 | 2,115.70 |
| 1983-08-03 | 516 | 516 | 502 | 510 | 132,000 | 2,107.44 |
| 1983-08-02 | 510 | 516 | 505 | 516 | 194,000 | 2,132.23 |
| 1983-08-01 | 510 | 510 | 505 | 505 | 115,000 | 2,086.78 |
| 1983-07-30 | 510 | 510 | 503 | 510 | 84,000 | 2,107.44 |
| 1983-07-29 | 510 | 513 | 501 | 501 | 161,000 | 2,070.25 |
| 1983-07-28 | 485 | 504 | 482 | 501 | 136,000 | 2,070.25 |
| 1983-07-27 | 478 | 483 | 478 | 480 | 162,000 | 1,983.47 |
| 1983-07-26 | 475 | 476 | 468 | 468 | 95,000 | 1,933.88 |
| 1983-07-25 | 481 | 481 | 475 | 475 | 45,000 | 1,962.81 |
| 1983-07-23 | 483 | 483 | 475 | 480 | 61,000 | 1,983.47 |
| 1983-07-22 | 485 | 490 | 480 | 482 | 32,000 | 1,991.74 |
| 1983-07-21 | 493 | 493 | 486 | 490 | 20,000 | 2,024.79 |
| 1983-07-20 | 490 | 495 | 486 | 490 | 69,000 | 2,024.79 |
| 1983-07-19 | 495 | 505 | 495 | 495 | 72,000 | 2,045.45 |
| 1983-07-18 | 500 | 509 | 498 | 508 | 94,000 | 2,099.17 |
| 1983-07-15 | 495 | 500 | 494 | 494 | 43,000 | 2,041.32 |
| 1983-07-14 | 495 | 510 | 495 | 504 | 104,000 | 2,082.64 |
| 1983-07-13 | 502 | 503 | 490 | 495 | 136,000 | 2,045.45 |
| 1983-07-12 | 510 | 513 | 500 | 501 | 217,000 | 2,070.25 |
| 1983-07-11 | 504 | 510 | 500 | 510 | 150,000 | 2,107.44 |
| 1983-07-09 | 517 | 517 | 503 | 509 | 253,000 | 2,103.31 |
| 1983-07-08 | 499 | 522 | 495 | 518 | 1,295,000 | 2,140.50 |
| 1983-07-07 | 485 | 496 | 480 | 492 | 392,000 | 2,033.06 |
| 1983-07-06 | 468 | 485 | 467 | 480 | 97,000 | 1,983.47 |
| 1983-07-05 | 475 | 475 | 465 | 465 | 66,000 | 1,921.49 |
| 1983-07-04 | 465 | 465 | 463 | 463 | 26,000 | 1,913.22 |
| 1983-07-02 | 460 | 461 | 460 | 460 | 12,000 | 1,900.83 |
| 1983-07-01 | 461 | 461 | 458 | 460 | 42,000 | 1,900.83 |
| 1983-06-30 | 456 | 465 | 456 | 464 | 21,000 | 1,917.36 |
| 1983-06-29 | 460 | 460 | 453 | 453 | 34,000 | 1,871.90 |
| 1983-06-28 | 471 | 480 | 470 | 470 | 53,000 | 1,942.15 |
| 1983-06-27 | 480 | 485 | 476 | 476 | 110,000 | 1,966.94 |
| 1983-06-25 | 470 | 490 | 465 | 490 | 54,000 | 2,024.79 |
| 1983-06-24 | 456 | 457 | 456 | 456 | 45,000 | 1,884.30 |
| 1983-06-23 | 457 | 460 | 456 | 460 | 68,000 | 1,900.83 |
| 1983-06-22 | 457 | 460 | 457 | 460 | 54,000 | 1,900.83 |
| 1983-06-21 | 455 | 460 | 453 | 456 | 84,000 | 1,884.30 |
| 1983-06-20 | 456 | 457 | 455 | 455 | 57,000 | 1,880.17 |
| 1983-06-17 | 460 | 460 | 456 | 456 | 23,000 | 1,884.30 |
| 1983-06-16 | 460 | 461 | 460 | 460 | 51,000 | 1,900.83 |
| 1983-06-15 | 470 | 471 | 458 | 458 | 79,000 | 1,892.56 |
| 1983-06-14 | 469 | 474 | 468 | 468 | 64,000 | 1,933.88 |
| 1983-06-13 | 470 | 475 | 465 | 475 | 47,000 | 1,962.81 |
| 1983-06-11 | 452 | 470 | 451 | 465 | 78,000 | 1,921.49 |
| 1983-06-10 | 446 | 455 | 443 | 450 | 94,000 | 1,859.50 |
| 1983-06-09 | 445 | 445 | 440 | 440 | 32,000 | 1,818.18 |
| 1983-06-08 | 450 | 450 | 431 | 432 | 80,000 | 1,785.12 |
| 1983-06-07 | 460 | 468 | 450 | 450 | 90,000 | 1,859.50 |
| 1983-06-06 | 470 | 470 | 460 | 460 | 67,000 | 1,900.83 |
| 1983-06-04 | 478 | 478 | 470 | 470 | 78,000 | 1,942.15 |
| 1983-06-03 | 482 | 494 | 468 | 468 | 506,000 | 1,933.88 |
| 1983-06-02 | 470 | 489 | 470 | 484 | 453,000 | 2,000 |
| 1983-06-01 | 465 | 475 | 462 | 470 | 197,000 | 1,942.15 |
| 1983-05-31 | 465 | 465 | 449 | 449 | 101,000 | 1,855.37 |
| 1983-05-30 | 468 | 470 | 460 | 464 | 77,000 | 1,917.36 |
| 1983-05-28 | 465 | 470 | 465 | 467 | 63,000 | 1,929.75 |
| 1983-05-27 | 465 | 465 | 460 | 465 | 106,000 | 1,921.49 |
| 1983-05-26 | 465 | 473 | 456 | 463 | 121,000 | 1,913.22 |
| 1983-05-25 | 461 | 465 | 458 | 460 | 74,000 | 1,900.83 |
| 1983-05-24 | 470 | 470 | 454 | 456 | 107,000 | 1,884.30 |
| 1983-05-23 | 480 | 480 | 470 | 470 | 258,000 | 1,942.15 |
| 1983-05-20 | 477 | 483 | 468 | 480 | 1,265,000 | 1,983.47 |
| 1983-05-19 | 447 | 467 | 443 | 467 | 584,000 | 1,929.75 |
| 1983-05-18 | 423 | 448 | 423 | 447 | 213,000 | 1,847.11 |
| 1983-05-17 | 420 | 425 | 415 | 424 | 63,000 | 1,752.07 |
| 1983-05-16 | 420 | 420 | 410 | 420 | 32,000 | 1,735.54 |
| 1983-05-14 | 419 | 420 | 413 | 420 | 29,000 | 1,735.54 |
| 1983-05-13 | 415 | 415 | 411 | 413 | 42,000 | 1,706.61 |
| 1983-05-12 | 429 | 429 | 414 | 420 | 53,000 | 1,735.54 |
| 1983-05-11 | 435 | 435 | 429 | 431 | 32,000 | 1,780.99 |
| 1983-05-10 | 431 | 435 | 430 | 430 | 51,000 | 1,776.86 |
| 1983-05-09 | 430 | 435 | 430 | 430 | 38,000 | 1,776.86 |
| 1983-05-07 | 432 | 435 | 430 | 431 | 49,000 | 1,780.99 |
| 1983-05-06 | 440 | 440 | 431 | 437 | 41,000 | 1,805.79 |
| 1983-05-04 | 435 | 441 | 432 | 435 | 102,000 | 1,797.52 |
| 1983-05-02 | 433 | 438 | 430 | 438 | 26,000 | 1,809.92 |
| 1983-04-30 | 443 | 443 | 435 | 435 | 53,000 | 1,797.52 |
| 1983-04-28 | 448 | 448 | 442 | 442 | 152,000 | 1,826.45 |
| 1983-04-27 | 441 | 453 | 441 | 444 | 520,000 | 1,834.71 |
| 1983-04-26 | 440 | 440 | 435 | 440 | 89,000 | 1,818.18 |
| 1983-04-25 | 444 | 444 | 437 | 439 | 147,000 | 1,814.05 |
| 1983-04-23 | 430 | 450 | 430 | 444 | 440,000 | 1,834.71 |
| 1983-04-22 | 426 | 429 | 425 | 429 | 70,000 | 1,772.73 |
| 1983-04-21 | 430 | 430 | 426 | 426 | 213,000 | 1,760.33 |
| 1983-04-20 | 428 | 432 | 426 | 429 | 153,000 | 1,772.73 |
| 1983-04-19 | 433 | 433 | 425 | 426 | 221,000 | 1,760.33 |
| 1983-04-18 | 423 | 433 | 421 | 428 | 266,000 | 1,768.60 |
| 1983-04-15 | 415 | 419 | 413 | 419 | 78,000 | 1,731.40 |
| 1983-04-14 | 419 | 420 | 415 | 415 | 107,000 | 1,714.88 |
| 1983-04-13 | 410 | 419 | 410 | 419 | 149,000 | 1,731.40 |
| 1983-04-12 | 416 | 416 | 410 | 410 | 70,000 | 1,694.21 |
| 1983-04-11 | 419 | 419 | 410 | 411 | 36,000 | 1,698.35 |
| 1983-04-09 | 415 | 420 | 415 | 420 | 25,000 | 1,735.54 |
| 1983-04-08 | 426 | 427 | 422 | 425 | 39,000 | 1,756.20 |
| 1983-04-07 | 418 | 434 | 418 | 427 | 313,000 | 1,764.46 |
| 1983-04-06 | 414 | 418 | 414 | 417 | 52,000 | 1,723.14 |
| 1983-04-05 | 417 | 418 | 412 | 415 | 45,000 | 1,714.88 |
| 1983-04-04 | 407 | 418 | 407 | 412 | 67,000 | 1,702.48 |
| 1983-04-02 | 411 | 415 | 411 | 412 | 23,000 | 1,702.48 |
| 1983-04-01 | 419 | 420 | 415 | 415 | 41,000 | 1,714.88 |
| 1983-03-31 | 426 | 426 | 415 | 420 | 68,000 | 1,735.54 |
| 1983-03-30 | 412 | 421 | 410 | 421 | 123,000 | 1,739.67 |
| 1983-03-29 | 401 | 410 | 401 | 410 | 24,000 | 1,694.21 |
| 1983-03-26 | 396 | 396 | 391 | 393 | 40,000 | 1,623.97 |
| 1983-03-25 | 410 | 410 | 401 | 401 | 27,000 | 1,657.02 |
| 1983-03-24 | 413 | 415 | 410 | 410 | 36,000 | 1,694.21 |
| 1983-03-23 | 407 | 412 | 407 | 412 | 49,000 | 1,702.48 |
| 1983-03-22 | 413 | 413 | 408 | 408 | 48,000 | 1,685.95 |
| 1983-03-18 | 418 | 425 | 413 | 413 | 280,000 | 1,706.61 |
| 1983-03-17 | 405 | 420 | 405 | 419 | 303,000 | 1,731.40 |
| 1983-03-16 | 405 | 413 | 404 | 405 | 225,000 | 1,673.55 |
| 1983-03-15 | 398 | 406 | 398 | 401 | 113,000 | 1,657.02 |
| 1983-03-14 | 395 | 396 | 393 | 395 | 30,000 | 1,632.23 |
| 1983-03-12 | 392 | 395 | 390 | 395 | 18,000 | 1,632.23 |
| 1983-03-11 | 390 | 395 | 390 | 393 | 42,000 | 1,623.97 |
| 1983-03-10 | 388 | 388 | 380 | 380 | 15,000 | 1,570.25 |
| 1983-03-09 | 389 | 389 | 387 | 388 | 51,000 | 1,603.31 |
| 1983-03-08 | 390 | 396 | 388 | 388 | 70,000 | 1,603.31 |
| 1983-03-07 | 395 | 395 | 391 | 392 | 46,000 | 1,619.83 |
| 1983-03-05 | 396 | 399 | 395 | 395 | 66,000 | 1,632.23 |
| 1983-03-04 | 400 | 401 | 394 | 395 | 203,000 | 1,632.23 |
| 1983-03-03 | 397 | 405 | 396 | 399 | 143,000 | 1,648.76 |
| 1983-03-02 | 400 | 400 | 386 | 399 | 101,000 | 1,648.76 |
| 1983-03-01 | 399 | 400 | 397 | 400 | 127,000 | 1,652.89 |
| 1983-02-28 | 402 | 405 | 399 | 405 | 336,000 | 1,673.55 |
| 1983-02-26 | 388 | 400 | 388 | 399 | 219,000 | 1,648.76 |
| 1983-02-25 | 380 | 390 | 380 | 389 | 77,000 | 1,607.44 |
| 1983-02-24 | 370 | 385 | 370 | 376 | 98,000 | 1,553.72 |
| 1983-02-23 | 375 | 375 | 372 | 375 | 17,000 | 1,549.59 |
| 1983-02-22 | 380 | 380 | 375 | 377 | 61,000 | 1,557.85 |
| 1983-02-21 | 385 | 390 | 385 | 386 | 72,000 | 1,595.04 |
| 1983-02-18 | 366 | 395 | 366 | 380 | 151,000 | 1,570.25 |
| 1983-02-17 | 361 | 365 | 361 | 365 | 27,000 | 1,508.26 |
| 1983-02-16 | 361 | 362 | 360 | 360 | 10,000 | 1,487.60 |
| 1983-02-15 | 363 | 363 | 360 | 363 | 10,000 | 1,500 |
| 1983-02-14 | 360 | 362 | 360 | 360 | 63,000 | 1,487.60 |
| 1983-02-12 | 360 | 361 | 360 | 360 | 17,000 | 1,487.60 |
| 1983-02-10 | 360 | 360 | 360 | 360 | 24,000 | 1,487.60 |
| 1983-02-09 | 361 | 364 | 360 | 364 | 50,000 | 1,504.13 |
| 1983-02-08 | 361 | 361 | 361 | 361 | 61,000 | 1,491.74 |
| 1983-02-07 | 364 | 365 | 361 | 361 | 16,000 | 1,491.74 |
| 1983-02-04 | 363 | 370 | 363 | 370 | 31,000 | 1,528.93 |
| 1983-02-03 | 364 | 365 | 364 | 365 | 19,000 | 1,508.26 |
| 1983-02-02 | 365 | 365 | 365 | 365 | 13,000 | 1,508.26 |
| 1983-02-01 | 365 | 368 | 365 | 365 | 31,000 | 1,508.26 |
| 1983-01-31 | 364 | 369 | 364 | 369 | 20,000 | 1,524.79 |
| 1983-01-29 | 363 | 363 | 363 | 363 | 13,000 | 1,500 |
| 1983-01-28 | 361 | 365 | 361 | 363 | 49,000 | 1,500 |
| 1983-01-27 | 360 | 360 | 358 | 360 | 29,000 | 1,487.60 |
| 1983-01-26 | 360 | 360 | 359 | 360 | 49,000 | 1,487.60 |
| 1983-01-25 | 360 | 361 | 358 | 361 | 58,000 | 1,491.74 |
| 1983-01-24 | 361 | 361 | 360 | 361 | 12,000 | 1,491.74 |
| 1983-01-22 | 360 | 360 | 360 | 360 | 12,000 | 1,487.60 |
| 1983-01-21 | 360 | 363 | 360 | 363 | 15,000 | 1,500 |
| 1983-01-20 | 360 | 360 | 360 | 360 | 15,000 | 1,487.60 |
| 1983-01-19 | 362 | 362 | 362 | 362 | 8,000 | 1,495.87 |
| 1983-01-18 | 368 | 368 | 367 | 367 | 3,000 | 1,516.53 |
| 1983-01-17 | 370 | 370 | 370 | 370 | 27,000 | 1,528.93 |
| 1983-01-14 | 375 | 375 | 375 | 375 | 20,000 | 1,549.59 |
| 1983-01-13 | 375 | 380 | 375 | 380 | 43,000 | 1,570.25 |
| 1983-01-12 | 370 | 380 | 370 | 375 | 49,000 | 1,549.59 |
| 1983-01-11 | 370 | 370 | 370 | 370 | 29,000 | 1,528.93 |
| 1983-01-10 | 370 | 371 | 370 | 371 | 25,000 | 1,533.06 |
| 1983-01-08 | 370 | 374 | 370 | 372 | 35,000 | 1,537.19 |
| 1983-01-07 | 365 | 370 | 365 | 370 | 32,000 | 1,528.93 |
| 1983-01-06 | 358 | 365 | 358 | 365 | 17,000 | 1,508.26 |
| 1983-01-05 | 356 | 357 | 356 | 356 | 19,000 | 1,471.07 |
| 1983-01-04 | 360 | 360 | 356 | 356 | 8,000 | 1,471.07 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株
