4613 関西ペイント(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 | 258 | 258 | 256 | 258 | 33,000 | 212.74 |
| 1983-12-27 | 263 | 263 | 260 | 261 | 124,000 | 215.21 |
| 1983-12-26 | 262 | 263 | 256 | 260 | 106,000 | 214.39 |
| 1983-12-24 | 262 | 262 | 258 | 260 | 94,000 | 214.39 |
| 1983-12-23 | 254 | 263 | 253 | 263 | 289,000 | 216.86 |
| 1983-12-22 | 253 | 253 | 252 | 253 | 11,000 | 208.62 |
| 1983-12-21 | 246 | 250 | 246 | 250 | 24,000 | 206.14 |
| 1983-12-20 | 244 | 245 | 244 | 244 | 10,000 | 201.20 |
| 1983-12-19 | 245 | 245 | 242 | 243 | 51,000 | 200.37 |
| 1983-12-17 | 250 | 250 | 248 | 250 | 30,000 | 206.14 |
| 1983-12-16 | 253 | 253 | 247 | 247 | 37,000 | 203.67 |
| 1983-12-15 | 247 | 253 | 247 | 250 | 45,000 | 206.14 |
| 1983-12-14 | 247 | 247 | 247 | 247 | 56,000 | 203.67 |
| 1983-12-13 | 250 | 250 | 247 | 247 | 51,000 | 203.67 |
| 1983-12-12 | 250 | 250 | 250 | 250 | 55,000 | 206.14 |
| 1983-12-09 | 250 | 250 | 248 | 250 | 55,000 | 206.14 |
| 1983-12-08 | 250 | 250 | 245 | 246 | 34,000 | 202.85 |
| 1983-12-07 | 253 | 253 | 249 | 249 | 218,000 | 205.32 |
| 1983-12-06 | 253 | 253 | 251 | 251 | 41,000 | 206.97 |
| 1983-12-05 | 255 | 255 | 251 | 252 | 57,000 | 207.79 |
| 1983-12-03 | 255 | 255 | 251 | 255 | 84,000 | 210.27 |
| 1983-12-02 | 245 | 255 | 245 | 251 | 178,000 | 206.97 |
| 1983-12-01 | 245 | 246 | 243 | 245 | 177,000 | 202.02 |
| 1983-11-30 | 246 | 246 | 245 | 245 | 17,000 | 202.02 |
| 1983-11-29 | 246 | 246 | 246 | 246 | 28,000 | 202.85 |
| 1983-11-28 | 249 | 249 | 246 | 246 | 32,000 | 202.85 |
| 1983-11-26 | 249 | 249 | 249 | 249 | 10,000 | 205.32 |
| 1983-11-25 | 252 | 252 | 249 | 249 | 112,000 | 205.32 |
| 1983-11-24 | 252 | 252 | 250 | 250 | 40,000 | 206.14 |
| 1983-11-22 | 254 | 255 | 252 | 252 | 56,000 | 207.79 |
| 1983-11-21 | 254 | 255 | 254 | 255 | 13,000 | 210.27 |
| 1983-11-19 | 254 | 254 | 252 | 252 | 30,000 | 207.79 |
| 1983-11-18 | 255 | 255 | 252 | 254 | 43,000 | 209.44 |
| 1983-11-17 | 252 | 254 | 252 | 254 | 28,000 | 209.44 |
| 1983-11-16 | 255 | 255 | 251 | 253 | 41,000 | 208.62 |
| 1983-11-15 | 250 | 257 | 250 | 256 | 186,000 | 211.09 |
| 1983-11-14 | 247 | 248 | 245 | 245 | 37,000 | 202.02 |
| 1983-11-11 | 249 | 249 | 246 | 246 | 34,000 | 202.85 |
| 1983-11-10 | 250 | 250 | 245 | 245 | 41,000 | 202.02 |
| 1983-11-09 | 250 | 250 | 245 | 245 | 58,000 | 202.02 |
| 1983-11-08 | 246 | 250 | 246 | 250 | 33,000 | 206.14 |
| 1983-11-07 | 245 | 250 | 245 | 250 | 22,000 | 206.14 |
| 1983-11-05 | 247 | 247 | 245 | 245 | 15,000 | 202.02 |
| 1983-11-04 | 250 | 250 | 249 | 250 | 43,000 | 206.14 |
| 1983-11-02 | 250 | 251 | 250 | 250 | 34,000 | 206.14 |
| 1983-11-01 | 251 | 252 | 249 | 250 | 48,000 | 206.14 |
| 1983-10-31 | 251 | 253 | 251 | 251 | 36,000 | 206.97 |
| 1983-10-29 | 250 | 252 | 250 | 252 | 25,000 | 207.79 |
| 1983-10-28 | 250 | 252 | 250 | 250 | 46,000 | 206.14 |
| 1983-10-27 | 252 | 252 | 245 | 246 | 85,000 | 202.85 |
| 1983-10-26 | 252 | 253 | 251 | 253 | 33,000 | 208.62 |
| 1983-10-25 | 251 | 252 | 250 | 250 | 103,000 | 206.14 |
| 1983-10-24 | 253 | 253 | 250 | 251 | 65,000 | 206.97 |
| 1983-10-22 | 254 | 254 | 250 | 251 | 75,000 | 206.97 |
| 1983-10-21 | 250 | 257 | 250 | 253 | 173,000 | 208.62 |
| 1983-10-20 | 243 | 244 | 242 | 244 | 46,000 | 201.20 |
| 1983-10-19 | 243 | 244 | 242 | 242 | 42,000 | 199.55 |
| 1983-10-18 | 244 | 245 | 242 | 242 | 68,000 | 199.55 |
| 1983-10-17 | 243 | 243 | 242 | 243 | 55,000 | 200.37 |
| 1983-10-15 | 243 | 243 | 241 | 243 | 46,000 | 200.37 |
| 1983-10-14 | 245 | 245 | 240 | 240 | 155,000 | 197.90 |
| 1983-10-13 | 249 | 249 | 246 | 246 | 30,000 | 202.85 |
| 1983-10-12 | 252 | 252 | 248 | 249 | 51,000 | 205.32 |
| 1983-10-11 | 250 | 254 | 248 | 254 | 70,000 | 209.44 |
| 1983-10-07 | 252 | 252 | 247 | 250 | 47,000 | 206.14 |
| 1983-10-06 | 252 | 252 | 247 | 250 | 93,000 | 206.14 |
| 1983-10-05 | 252 | 253 | 250 | 250 | 83,000 | 206.14 |
| 1983-10-04 | 255 | 255 | 252 | 252 | 56,000 | 207.79 |
| 1983-10-03 | 249 | 257 | 249 | 257 | 179,000 | 211.92 |
| 1983-10-01 | 248 | 250 | 248 | 249 | 85,000 | 205.32 |
| 1983-09-30 | 247 | 247 | 247 | 247 | 14,000 | 203.67 |
| 1983-09-29 | 246 | 249 | 246 | 247 | 14,000 | 203.67 |
| 1983-09-28 | 250 | 250 | 246 | 246 | 47,000 | 202.85 |
| 1983-09-27 | 250 | 250 | 246 | 249 | 71,000 | 205.32 |
| 1983-09-26 | 245 | 251 | 245 | 251 | 111,000 | 206.97 |
| 1983-09-24 | 240 | 242 | 240 | 242 | 31,000 | 199.55 |
| 1983-09-22 | 239 | 241 | 239 | 240 | 20,000 | 197.90 |
| 1983-09-21 | 242 | 242 | 238 | 240 | 34,000 | 197.90 |
| 1983-09-20 | 238 | 240 | 238 | 240 | 29,000 | 197.90 |
| 1983-09-19 | 240 | 240 | 238 | 238 | 58,000 | 196.25 |
| 1983-09-17 | 240 | 243 | 240 | 243 | 8,000 | 200.37 |
| 1983-09-16 | 244 | 244 | 236 | 236 | 57,000 | 194.60 |
| 1983-09-14 | 245 | 247 | 243 | 245 | 64,000 | 202.02 |
| 1983-09-13 | 244 | 245 | 244 | 245 | 13,000 | 202.02 |
| 1983-09-12 | 244 | 249 | 243 | 245 | 54,000 | 202.02 |
| 1983-09-09 | 240 | 247 | 239 | 244 | 68,000 | 201.20 |
| 1983-09-08 | 250 | 250 | 240 | 243 | 95,000 | 200.37 |
| 1983-09-07 | 244 | 254 | 242 | 250 | 228,000 | 206.14 |
| 1983-09-06 | 240 | 245 | 240 | 244 | 68,000 | 201.20 |
| 1983-09-05 | 237 | 240 | 237 | 240 | 100,000 | 197.90 |
| 1983-09-03 | 236 | 240 | 235 | 235 | 47,000 | 193.77 |
| 1983-09-02 | 239 | 239 | 234 | 234 | 51,000 | 192.95 |
| 1983-09-01 | 234 | 240 | 234 | 240 | 63,000 | 197.90 |
| 1983-08-31 | 234 | 234 | 233 | 233 | 85,000 | 192.13 |
| 1983-08-30 | 232 | 235 | 232 | 235 | 92,000 | 193.77 |
| 1983-08-29 | 235 | 235 | 232 | 232 | 26,000 | 191.30 |
| 1983-08-27 | 231 | 235 | 231 | 235 | 28,000 | 193.77 |
| 1983-08-26 | 233 | 234 | 231 | 234 | 18,000 | 192.95 |
| 1983-08-25 | 233 | 235 | 233 | 235 | 79,000 | 193.77 |
| 1983-08-24 | 235 | 235 | 233 | 235 | 17,000 | 193.77 |
| 1983-08-23 | 235 | 236 | 230 | 236 | 82,000 | 194.60 |
| 1983-08-22 | 236 | 236 | 235 | 236 | 29,000 | 194.60 |
| 1983-08-20 | 236 | 236 | 235 | 235 | 63,000 | 193.77 |
| 1983-08-19 | 239 | 239 | 236 | 236 | 38,000 | 194.60 |
| 1983-08-18 | 240 | 240 | 237 | 240 | 53,000 | 197.90 |
| 1983-08-17 | 238 | 240 | 237 | 237 | 10,000 | 195.42 |
| 1983-08-16 | 238 | 238 | 237 | 238 | 24,000 | 196.25 |
| 1983-08-15 | 237 | 237 | 236 | 236 | 10,000 | 194.60 |
| 1983-08-12 | 236 | 236 | 236 | 236 | 6,000 | 194.60 |
| 1983-08-11 | 237 | 237 | 236 | 236 | 22,000 | 194.60 |
| 1983-08-10 | 240 | 240 | 236 | 236 | 46,000 | 194.60 |
| 1983-08-09 | 240 | 240 | 236 | 240 | 25,000 | 197.90 |
| 1983-08-08 | 240 | 240 | 240 | 240 | 30,000 | 197.90 |
| 1983-08-06 | 237 | 240 | 236 | 240 | 23,000 | 197.90 |
| 1983-08-05 | 242 | 242 | 237 | 237 | 27,000 | 195.42 |
| 1983-08-04 | 240 | 245 | 240 | 242 | 37,000 | 199.55 |
| 1983-08-03 | 240 | 240 | 240 | 240 | 19,000 | 197.90 |
| 1983-08-02 | 236 | 240 | 236 | 240 | 26,000 | 197.90 |
| 1983-08-01 | 235 | 235 | 235 | 235 | 37,000 | 193.77 |
| 1983-07-30 | 237 | 237 | 236 | 237 | 20,000 | 195.42 |
| 1983-07-29 | 235 | 236 | 234 | 235 | 58,000 | 193.77 |
| 1983-07-28 | 234 | 235 | 234 | 234 | 67,000 | 192.95 |
| 1983-07-27 | 235 | 235 | 233 | 233 | 124,000 | 192.13 |
| 1983-07-26 | 235 | 235 | 233 | 235 | 137,000 | 193.77 |
| 1983-07-25 | 240 | 240 | 236 | 237 | 32,000 | 195.42 |
| 1983-07-23 | 237 | 238 | 236 | 238 | 26,000 | 196.25 |
| 1983-07-22 | 238 | 239 | 238 | 238 | 65,000 | 196.25 |
| 1983-07-21 | 241 | 243 | 239 | 239 | 89,000 | 197.07 |
| 1983-07-20 | 239 | 243 | 239 | 241 | 217,000 | 198.72 |
| 1983-07-19 | 243 | 243 | 239 | 239 | 35,000 | 197.07 |
| 1983-07-18 | 238 | 244 | 238 | 244 | 96,000 | 201.20 |
| 1983-07-15 | 236 | 236 | 234 | 235 | 38,000 | 193.77 |
| 1983-07-14 | 237 | 237 | 235 | 235 | 25,000 | 193.77 |
| 1983-07-13 | 239 | 239 | 237 | 237 | 37,000 | 195.42 |
| 1983-07-12 | 239 | 239 | 239 | 239 | 11,000 | 197.07 |
| 1983-07-11 | 240 | 240 | 238 | 238 | 56,000 | 196.25 |
| 1983-07-09 | 238 | 238 | 238 | 238 | 14,000 | 196.25 |
| 1983-07-08 | 240 | 240 | 237 | 237 | 51,000 | 195.42 |
| 1983-07-07 | 235 | 239 | 235 | 239 | 43,000 | 197.07 |
| 1983-07-06 | 240 | 240 | 236 | 236 | 41,000 | 194.60 |
| 1983-07-05 | 237 | 237 | 237 | 237 | 3,000 | 195.42 |
| 1983-07-04 | 240 | 240 | 235 | 235 | 40,000 | 193.77 |
| 1983-07-02 | 238 | 238 | 238 | 238 | 19,000 | 196.25 |
| 1983-07-01 | 236 | 238 | 236 | 238 | 56,000 | 196.25 |
| 1983-06-30 | 240 | 240 | 235 | 238 | 68,000 | 196.25 |
| 1983-06-29 | 240 | 240 | 237 | 237 | 53,000 | 195.42 |
| 1983-06-28 | 238 | 240 | 237 | 240 | 29,000 | 197.90 |
| 1983-06-27 | 240 | 240 | 240 | 240 | 11,000 | 197.90 |
| 1983-06-25 | 237 | 240 | 237 | 240 | 36,000 | 197.90 |
| 1983-06-24 | 236 | 240 | 235 | 235 | 34,000 | 193.77 |
| 1983-06-23 | 238 | 240 | 237 | 237 | 18,000 | 195.42 |
| 1983-06-22 | 241 | 241 | 241 | 241 | 10,000 | 198.72 |
| 1983-06-21 | 236 | 238 | 236 | 238 | 46,000 | 196.25 |
| 1983-06-20 | 235 | 236 | 235 | 236 | 17,000 | 194.60 |
| 1983-06-17 | 234 | 235 | 234 | 234 | 30,000 | 192.95 |
| 1983-06-16 | 234 | 234 | 233 | 233 | 38,000 | 192.13 |
| 1983-06-15 | 234 | 234 | 233 | 233 | 18,000 | 192.13 |
| 1983-06-14 | 233 | 234 | 233 | 233 | 23,000 | 192.13 |
| 1983-06-13 | 232 | 233 | 232 | 233 | 11,000 | 192.13 |
| 1983-06-11 | 234 | 234 | 232 | 232 | 13,000 | 191.30 |
| 1983-06-10 | 237 | 237 | 234 | 234 | 35,000 | 192.95 |
| 1983-06-09 | 232 | 232 | 232 | 232 | 5,000 | 191.30 |
| 1983-06-08 | 231 | 231 | 231 | 231 | 10,000 | 190.48 |
| 1983-06-07 | 230 | 230 | 230 | 230 | 41,000 | 189.65 |
| 1983-06-06 | 236 | 236 | 230 | 230 | 58,000 | 189.65 |
| 1983-06-04 | 237 | 238 | 237 | 238 | 9,000 | 196.25 |
| 1983-06-03 | 238 | 238 | 235 | 235 | 33,000 | 193.77 |
| 1983-06-02 | 240 | 240 | 240 | 240 | 9,000 | 197.90 |
| 1983-06-01 | 241 | 241 | 240 | 240 | 24,000 | 197.90 |
| 1983-05-31 | 242 | 242 | 240 | 241 | 36,000 | 198.72 |
| 1983-05-30 | 244 | 244 | 242 | 242 | 16,000 | 199.55 |
| 1983-05-28 | 242 | 243 | 242 | 243 | 11,000 | 200.37 |
| 1983-05-27 | 242 | 243 | 242 | 242 | 12,000 | 199.55 |
| 1983-05-26 | 241 | 242 | 241 | 241 | 12,000 | 198.72 |
| 1983-05-25 | 240 | 240 | 240 | 240 | 14,000 | 197.90 |
| 1983-05-24 | 241 | 242 | 238 | 238 | 20,000 | 196.25 |
| 1983-05-23 | 247 | 247 | 240 | 240 | 20,000 | 197.90 |
| 1983-05-20 | 252 | 252 | 246 | 246 | 122,000 | 202.85 |
| 1983-05-19 | 246 | 250 | 246 | 246 | 30,000 | 202.85 |
| 1983-05-18 | 244 | 258 | 244 | 258 | 330,000 | 212.74 |
| 1983-05-17 | 240 | 244 | 238 | 244 | 38,000 | 201.20 |
| 1983-05-16 | 240 | 244 | 240 | 240 | 13,000 | 197.90 |
| 1983-05-14 | 240 | 240 | 240 | 240 | 41,000 | 197.90 |
| 1983-05-13 | 240 | 241 | 240 | 241 | 8,000 | 198.72 |
| 1983-05-12 | 240 | 244 | 238 | 240 | 33,000 | 197.90 |
| 1983-05-11 | 243 | 244 | 240 | 240 | 37,000 | 197.90 |
| 1983-05-10 | 243 | 243 | 243 | 243 | 16,000 | 200.37 |
| 1983-05-09 | 243 | 243 | 240 | 241 | 17,000 | 198.72 |
| 1983-05-07 | 243 | 245 | 243 | 245 | 19,000 | 202.02 |
| 1983-05-06 | 240 | 243 | 240 | 243 | 70,000 | 200.37 |
| 1983-05-04 | 241 | 241 | 240 | 240 | 68,000 | 197.90 |
| 1983-05-02 | 245 | 246 | 241 | 241 | 24,000 | 198.72 |
| 1983-04-30 | 245 | 248 | 244 | 246 | 22,000 | 202.85 |
| 1983-04-28 | 246 | 247 | 245 | 245 | 46,000 | 202.02 |
| 1983-04-27 | 247 | 247 | 243 | 245 | 46,000 | 202.02 |
| 1983-04-26 | 245 | 248 | 243 | 248 | 59,000 | 204.49 |
| 1983-04-25 | 241 | 243 | 241 | 243 | 62,000 | 200.37 |
| 1983-04-23 | 245 | 245 | 242 | 243 | 29,000 | 200.37 |
| 1983-04-22 | 242 | 243 | 242 | 242 | 35,000 | 199.55 |
| 1983-04-21 | 244 | 244 | 241 | 242 | 47,000 | 199.55 |
| 1983-04-20 | 242 | 245 | 241 | 241 | 65,000 | 198.72 |
| 1983-04-19 | 247 | 247 | 241 | 241 | 15,000 | 198.72 |
| 1983-04-18 | 249 | 249 | 245 | 245 | 28,000 | 202.02 |
| 1983-04-15 | 243 | 250 | 243 | 245 | 16,000 | 202.02 |
| 1983-04-14 | 241 | 245 | 241 | 243 | 26,000 | 200.37 |
| 1983-04-13 | 239 | 241 | 238 | 240 | 41,000 | 197.90 |
| 1983-04-12 | 242 | 242 | 239 | 240 | 32,000 | 197.90 |
| 1983-04-11 | 245 | 245 | 243 | 243 | 22,000 | 200.37 |
| 1983-04-09 | 244 | 244 | 243 | 243 | 8,000 | 200.37 |
| 1983-04-08 | 243 | 243 | 241 | 243 | 29,000 | 200.37 |
| 1983-04-07 | 250 | 250 | 245 | 248 | 69,000 | 204.49 |
| 1983-04-06 | 242 | 247 | 242 | 247 | 32,000 | 203.67 |
| 1983-04-05 | 245 | 245 | 242 | 242 | 44,000 | 199.55 |
| 1983-04-04 | 244 | 246 | 244 | 246 | 24,000 | 202.85 |
| 1983-04-02 | 246 | 250 | 242 | 242 | 66,000 | 199.55 |
| 1983-04-01 | 242 | 250 | 242 | 245 | 26,000 | 202.02 |
| 1983-03-31 | 242 | 250 | 241 | 241 | 11,000 | 198.72 |
| 1983-03-30 | 240 | 248 | 240 | 242 | 23,000 | 199.55 |
| 1983-03-29 | 238 | 240 | 238 | 240 | 16,000 | 197.90 |
| 1983-03-28 | 244 | 244 | 241 | 241 | 57,000 | 198.72 |
| 1983-03-26 | 248 | 251 | 248 | 250 | 22,000 | 206.14 |
| 1983-03-25 | 252 | 255 | 247 | 247 | 72,000 | 203.67 |
| 1983-03-24 | 250 | 253 | 250 | 250 | 31,000 | 206.14 |
| 1983-03-23 | 248 | 257 | 248 | 250 | 93,000 | 206.14 |
| 1983-03-22 | 247 | 249 | 247 | 248 | 34,000 | 204.49 |
| 1983-03-18 | 250 | 250 | 246 | 246 | 188,000 | 202.85 |
| 1983-03-17 | 243 | 250 | 243 | 245 | 314,000 | 202.02 |
| 1983-03-16 | 250 | 250 | 246 | 246 | 103,000 | 202.85 |
| 1983-03-15 | 245 | 245 | 241 | 241 | 65,000 | 198.72 |
| 1983-03-14 | 245 | 245 | 245 | 245 | 23,000 | 202.02 |
| 1983-03-12 | 245 | 249 | 245 | 245 | 22,000 | 202.02 |
| 1983-03-11 | 240 | 248 | 240 | 240 | 31,000 | 197.90 |
| 1983-03-10 | 239 | 245 | 237 | 238 | 194,000 | 196.25 |
| 1983-03-09 | 241 | 241 | 236 | 237 | 370,000 | 195.42 |
| 1983-03-08 | 245 | 245 | 241 | 241 | 36,000 | 198.72 |
| 1983-03-07 | 252 | 252 | 245 | 245 | 66,000 | 202.02 |
| 1983-03-05 | 255 | 255 | 250 | 250 | 51,000 | 206.14 |
| 1983-03-04 | 252 | 258 | 247 | 255 | 83,000 | 210.27 |
| 1983-03-03 | 258 | 260 | 245 | 255 | 586,000 | 210.27 |
| 1983-03-02 | 236 | 260 | 235 | 260 | 313,000 | 214.39 |
| 1983-03-01 | 240 | 240 | 235 | 235 | 116,000 | 193.77 |
| 1983-02-28 | 238 | 240 | 238 | 240 | 63,000 | 197.90 |
| 1983-02-26 | 240 | 240 | 238 | 238 | 27,000 | 196.25 |
| 1983-02-25 | 240 | 240 | 238 | 238 | 41,000 | 196.25 |
| 1983-02-24 | 240 | 240 | 238 | 238 | 40,000 | 196.25 |
| 1983-02-23 | 240 | 240 | 238 | 238 | 26,000 | 196.25 |
| 1983-02-22 | 245 | 245 | 238 | 238 | 28,000 | 196.25 |
| 1983-02-21 | 247 | 251 | 245 | 245 | 46,000 | 202.02 |
| 1983-02-18 | 244 | 257 | 244 | 252 | 70,000 | 207.79 |
| 1983-02-17 | 240 | 240 | 237 | 238 | 44,000 | 196.25 |
| 1983-02-16 | 240 | 240 | 236 | 237 | 16,000 | 195.42 |
| 1983-02-15 | 243 | 243 | 235 | 235 | 65,000 | 193.77 |
| 1983-02-14 | 241 | 244 | 238 | 238 | 67,000 | 196.25 |
| 1983-02-12 | 241 | 241 | 240 | 240 | 43,000 | 197.90 |
| 1983-02-10 | 245 | 245 | 238 | 242 | 91,000 | 199.55 |
| 1983-02-09 | 245 | 247 | 240 | 245 | 98,000 | 202.02 |
| 1983-02-07 | 257 | 257 | 253 | 255 | 24,000 | 210.27 |
| 1983-02-05 | 255 | 258 | 250 | 257 | 105,000 | 211.92 |
| 1983-02-04 | 247 | 250 | 240 | 250 | 113,000 | 206.14 |
| 1983-02-03 | 256 | 256 | 246 | 246 | 47,000 | 202.85 |
| 1983-02-02 | 255 | 260 | 251 | 251 | 97,000 | 206.97 |
| 1983-02-01 | 255 | 260 | 253 | 256 | 194,000 | 211.09 |
| 1983-01-31 | 261 | 264 | 250 | 250 | 217,000 | 206.14 |
| 1983-01-29 | 260 | 264 | 260 | 263 | 390,000 | 216.86 |
| 1983-01-28 | 250 | 269 | 250 | 265 | 1,159,000 | 218.51 |
| 1983-01-27 | 245 | 245 | 238 | 245 | 137,000 | 202.02 |
| 1983-01-26 | 246 | 249 | 238 | 245 | 244,000 | 202.02 |
| 1983-01-25 | 241 | 245 | 238 | 245 | 131,000 | 202.02 |
| 1983-01-24 | 251 | 253 | 240 | 240 | 217,000 | 197.90 |
| 1983-01-22 | 261 | 262 | 251 | 251 | 638,000 | 206.97 |
| 1983-01-21 | 239 | 265 | 235 | 262 | 2,095,000 | 216.04 |
| 1983-01-20 | 234 | 240 | 231 | 240 | 175,000 | 197.90 |
| 1983-01-19 | 228 | 235 | 228 | 235 | 88,000 | 193.77 |
| 1983-01-18 | 228 | 228 | 226 | 227 | 64,000 | 187.18 |
| 1983-01-17 | 227 | 230 | 227 | 228 | 36,000 | 188 |
| 1983-01-14 | 225 | 225 | 225 | 225 | 59,000 | 185.53 |
| 1983-01-13 | 225 | 225 | 224 | 225 | 81,000 | 185.53 |
| 1983-01-12 | 226 | 229 | 225 | 225 | 68,000 | 185.53 |
| 1983-01-11 | 226 | 226 | 225 | 226 | 22,000 | 186.35 |
| 1983-01-10 | 225 | 229 | 225 | 225 | 61,000 | 185.53 |
| 1983-01-08 | 224 | 225 | 223 | 225 | 56,000 | 185.53 |
| 1983-01-07 | 225 | 225 | 222 | 222 | 84,000 | 183.06 |
| 1983-01-06 | 220 | 225 | 220 | 224 | 32,000 | 184.70 |
| 1983-01-05 | 225 | 225 | 218 | 218 | 21,000 | 179.76 |
| 1983-01-04 | 220 | 225 | 220 | 225 | 26,000 | 185.53 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.05株