4634 artience(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 | 507 | 514 | 505 | 510 | 467,000 | 2,107.44 |
| 1983-12-27 | 512 | 512 | 495 | 497 | 418,000 | 2,053.72 |
| 1983-12-26 | 500 | 517 | 500 | 512 | 666,000 | 2,115.70 |
| 1983-12-24 | 504 | 506 | 497 | 500 | 760,000 | 2,066.12 |
| 1983-12-23 | 493 | 505 | 489 | 500 | 1,165,000 | 2,066.12 |
| 1983-12-22 | 497 | 497 | 486 | 486 | 1,243,000 | 2,008.26 |
| 1983-12-21 | 489 | 495 | 485 | 487 | 1,060,000 | 2,012.40 |
| 1983-12-20 | 466 | 476 | 465 | 474 | 340,000 | 1,958.68 |
| 1983-12-19 | 458 | 462 | 455 | 462 | 186,000 | 1,909.09 |
| 1983-12-17 | 462 | 464 | 458 | 458 | 144,000 | 1,892.56 |
| 1983-12-16 | 449 | 461 | 445 | 457 | 524,000 | 1,888.43 |
| 1983-12-15 | 446 | 448 | 445 | 445 | 113,000 | 1,838.84 |
| 1983-12-14 | 440 | 445 | 436 | 441 | 266,000 | 1,822.31 |
| 1983-12-13 | 446 | 447 | 442 | 442 | 175,000 | 1,826.45 |
| 1983-12-12 | 450 | 454 | 447 | 447 | 218,000 | 1,847.11 |
| 1983-12-09 | 453 | 455 | 453 | 455 | 109,000 | 1,880.17 |
| 1983-12-08 | 460 | 461 | 457 | 458 | 130,000 | 1,892.56 |
| 1983-12-07 | 460 | 460 | 456 | 456 | 21,000 | 1,884.30 |
| 1983-12-06 | 455 | 457 | 455 | 456 | 91,000 | 1,884.30 |
| 1983-12-05 | 455 | 455 | 448 | 448 | 131,000 | 1,851.24 |
| 1983-12-03 | 453 | 457 | 452 | 457 | 90,000 | 1,888.43 |
| 1983-12-02 | 453 | 458 | 452 | 453 | 280,000 | 1,871.90 |
| 1983-12-01 | 456 | 459 | 453 | 455 | 91,000 | 1,880.17 |
| 1983-11-30 | 455 | 460 | 453 | 458 | 155,000 | 1,892.56 |
| 1983-11-29 | 457 | 457 | 454 | 455 | 101,000 | 1,880.17 |
| 1983-11-28 | 452 | 453 | 451 | 452 | 78,000 | 1,867.77 |
| 1983-11-26 | 468 | 468 | 455 | 457 | 94,000 | 1,888.43 |
| 1983-11-25 | 470 | 471 | 467 | 467 | 223,000 | 1,929.75 |
| 1983-11-24 | 466 | 466 | 465 | 466 | 105,000 | 1,925.62 |
| 1983-11-22 | 462 | 462 | 462 | 462 | 12,000 | 1,909.09 |
| 1983-11-21 | 466 | 466 | 456 | 456 | 18,000 | 1,884.30 |
| 1983-11-19 | 472 | 472 | 467 | 467 | 67,000 | 1,929.75 |
| 1983-11-18 | 471 | 471 | 467 | 469 | 132,000 | 1,938.02 |
| 1983-11-17 | 470 | 471 | 469 | 470 | 213,000 | 1,942.15 |
| 1983-11-16 | 470 | 479 | 465 | 467 | 144,000 | 1,929.75 |
| 1983-11-15 | 455 | 470 | 455 | 466 | 201,000 | 1,925.62 |
| 1983-11-14 | 450 | 454 | 449 | 454 | 88,000 | 1,876.03 |
| 1983-11-11 | 450 | 454 | 447 | 450 | 55,000 | 1,859.50 |
| 1983-11-10 | 453 | 455 | 447 | 450 | 57,000 | 1,859.50 |
| 1983-11-09 | 447 | 455 | 447 | 450 | 41,000 | 1,859.50 |
| 1983-11-08 | 447 | 455 | 447 | 450 | 40,000 | 1,859.50 |
| 1983-11-07 | 457 | 457 | 448 | 448 | 31,000 | 1,851.24 |
| 1983-11-05 | 450 | 455 | 450 | 455 | 62,000 | 1,880.17 |
| 1983-11-04 | 455 | 455 | 455 | 455 | 22,000 | 1,880.17 |
| 1983-11-02 | 453 | 455 | 453 | 455 | 79,000 | 1,880.17 |
| 1983-11-01 | 448 | 453 | 447 | 453 | 85,000 | 1,871.90 |
| 1983-10-31 | 451 | 455 | 451 | 453 | 57,000 | 1,871.90 |
| 1983-10-28 | 447 | 459 | 447 | 456 | 48,000 | 1,884.30 |
| 1983-10-27 | 450 | 451 | 441 | 441 | 825,000 | 1,822.31 |
| 1983-10-26 | 451 | 455 | 451 | 455 | 52,000 | 1,880.17 |
| 1983-10-25 | 458 | 458 | 451 | 455 | 75,000 | 1,880.17 |
| 1983-10-24 | 460 | 460 | 459 | 459 | 22,000 | 1,896.69 |
| 1983-10-22 | 459 | 460 | 459 | 460 | 32,000 | 1,900.83 |
| 1983-10-21 | 454 | 460 | 451 | 458 | 31,000 | 1,892.56 |
| 1983-10-20 | 452 | 455 | 450 | 450 | 174,000 | 1,859.50 |
| 1983-10-19 | 450 | 451 | 450 | 451 | 60,000 | 1,863.64 |
| 1983-10-18 | 469 | 469 | 459 | 460 | 77,000 | 1,900.83 |
| 1983-10-17 | 470 | 470 | 468 | 469 | 69,000 | 1,938.02 |
| 1983-10-15 | 472 | 472 | 470 | 470 | 26,000 | 1,942.15 |
| 1983-10-14 | 476 | 476 | 471 | 471 | 180,000 | 1,946.28 |
| 1983-10-13 | 478 | 478 | 476 | 476 | 308,000 | 1,966.94 |
| 1983-10-12 | 476 | 479 | 475 | 478 | 101,000 | 1,975.21 |
| 1983-10-11 | 480 | 485 | 476 | 480 | 131,000 | 1,983.47 |
| 1983-10-07 | 488 | 488 | 481 | 485 | 77,000 | 2,004.13 |
| 1983-10-06 | 485 | 488 | 480 | 485 | 90,000 | 2,004.13 |
| 1983-10-05 | 478 | 478 | 477 | 478 | 89,000 | 1,975.21 |
| 1983-10-04 | 485 | 485 | 480 | 480 | 29,000 | 1,983.47 |
| 1983-10-03 | 480 | 485 | 477 | 485 | 46,000 | 2,004.13 |
| 1983-10-01 | 478 | 480 | 478 | 480 | 10,000 | 1,983.47 |
| 1983-09-30 | 476 | 476 | 476 | 476 | 34,000 | 1,966.94 |
| 1983-09-29 | 473 | 480 | 473 | 476 | 20,000 | 1,966.94 |
| 1983-09-28 | 471 | 475 | 471 | 472 | 52,000 | 1,950.41 |
| 1983-09-27 | 470 | 472 | 470 | 471 | 184,000 | 1,946.28 |
| 1983-09-26 | 479 | 479 | 471 | 471 | 93,000 | 1,946.28 |
| 1983-09-24 | 476 | 479 | 474 | 474 | 25,000 | 1,958.68 |
| 1983-09-22 | 479 | 479 | 472 | 473 | 88,000 | 1,954.55 |
| 1983-09-21 | 473 | 483 | 473 | 479 | 72,000 | 1,979.34 |
| 1983-09-20 | 465 | 470 | 465 | 470 | 92,000 | 1,942.15 |
| 1983-09-19 | 473 | 473 | 470 | 470 | 63,000 | 1,942.15 |
| 1983-09-17 | 471 | 472 | 468 | 468 | 74,000 | 1,933.88 |
| 1983-09-16 | 473 | 478 | 471 | 471 | 122,000 | 1,946.28 |
| 1983-09-14 | 485 | 485 | 478 | 478 | 250,000 | 1,975.21 |
| 1983-09-13 | 495 | 500 | 475 | 481 | 156,000 | 1,987.60 |
| 1983-09-12 | 495 | 499 | 492 | 495 | 249,000 | 2,045.45 |
| 1983-09-09 | 499 | 507 | 499 | 500 | 285,000 | 2,066.12 |
| 1983-09-08 | 509 | 510 | 497 | 499 | 295,000 | 2,061.98 |
| 1983-09-07 | 521 | 523 | 506 | 509 | 1,304,000 | 2,103.31 |
| 1983-09-06 | 500 | 514 | 500 | 511 | 772,000 | 2,111.57 |
| 1983-09-05 | 497 | 504 | 497 | 500 | 366,000 | 2,066.12 |
| 1983-09-03 | 500 | 502 | 492 | 492 | 266,000 | 2,033.06 |
| 1983-09-02 | 507 | 509 | 496 | 500 | 588,000 | 2,066.12 |
| 1983-09-01 | 500 | 518 | 497 | 510 | 3,603,999 | 2,107.44 |
| 1983-08-31 | 504 | 506 | 485 | 490 | 2,137,000 | 2,024.79 |
| 1983-08-30 | 480 | 514 | 476 | 504 | 5,036,999 | 2,082.64 |
| 1983-08-29 | 470 | 478 | 470 | 478 | 403,000 | 1,975.21 |
| 1983-08-27 | 469 | 470 | 465 | 469 | 101,000 | 1,938.02 |
| 1983-08-26 | 469 | 470 | 464 | 465 | 138,000 | 1,921.49 |
| 1983-08-25 | 455 | 462 | 455 | 460 | 81,000 | 1,900.83 |
| 1983-08-24 | 463 | 465 | 457 | 457 | 116,000 | 1,888.43 |
| 1983-08-23 | 471 | 475 | 461 | 461 | 276,000 | 1,904.96 |
| 1983-08-22 | 465 | 473 | 465 | 470 | 810,000 | 1,942.15 |
| 1983-08-20 | 465 | 468 | 461 | 461 | 91,000 | 1,904.96 |
| 1983-08-19 | 450 | 460 | 450 | 460 | 115,000 | 1,900.83 |
| 1983-08-18 | 460 | 460 | 451 | 454 | 172,000 | 1,876.03 |
| 1983-08-17 | 450 | 450 | 450 | 450 | 87,000 | 1,859.50 |
| 1983-08-16 | 435 | 442 | 433 | 442 | 171,000 | 1,826.45 |
| 1983-08-15 | 430 | 435 | 430 | 435 | 152,000 | 1,797.52 |
| 1983-08-12 | 438 | 438 | 430 | 430 | 177,000 | 1,776.86 |
| 1983-08-11 | 438 | 440 | 436 | 439 | 75,000 | 1,814.05 |
| 1983-08-10 | 430 | 440 | 430 | 440 | 104,000 | 1,818.18 |
| 1983-08-09 | 440 | 440 | 430 | 430 | 50,000 | 1,776.86 |
| 1983-08-08 | 445 | 449 | 445 | 445 | 30,000 | 1,838.84 |
| 1983-08-06 | 450 | 453 | 449 | 450 | 47,000 | 1,859.50 |
| 1983-08-05 | 449 | 454 | 449 | 454 | 56,000 | 1,876.03 |
| 1983-08-04 | 453 | 455 | 450 | 454 | 47,000 | 1,876.03 |
| 1983-08-03 | 458 | 458 | 453 | 455 | 54,000 | 1,880.17 |
| 1983-08-02 | 461 | 462 | 460 | 460 | 130,000 | 1,900.83 |
| 1983-08-01 | 463 | 465 | 460 | 463 | 86,000 | 1,913.22 |
| 1983-07-30 | 468 | 468 | 460 | 463 | 86,000 | 1,913.22 |
| 1983-07-29 | 467 | 469 | 466 | 468 | 191,000 | 1,933.88 |
| 1983-07-28 | 469 | 471 | 465 | 465 | 506,000 | 1,921.49 |
| 1983-07-27 | 466 | 470 | 465 | 469 | 652,000 | 1,938.02 |
| 1983-07-26 | 457 | 464 | 454 | 461 | 201,000 | 1,904.96 |
| 1983-07-25 | 442 | 460 | 442 | 454 | 293,000 | 1,876.03 |
| 1983-07-23 | 438 | 444 | 436 | 444 | 292,000 | 1,834.71 |
| 1983-07-22 | 436 | 448 | 436 | 443 | 134,000 | 1,830.58 |
| 1983-07-21 | 440 | 440 | 430 | 437 | 279,000 | 1,805.79 |
| 1983-07-20 | 440 | 440 | 439 | 440 | 63,000 | 1,818.18 |
| 1983-07-19 | 442 | 443 | 441 | 441 | 96,000 | 1,822.31 |
| 1983-07-18 | 446 | 446 | 444 | 444 | 39,000 | 1,834.71 |
| 1983-07-15 | 450 | 450 | 446 | 446 | 84,000 | 1,842.98 |
| 1983-07-14 | 450 | 458 | 446 | 451 | 164,000 | 1,863.64 |
| 1983-07-13 | 457 | 458 | 453 | 453 | 96,000 | 1,871.90 |
| 1983-07-12 | 468 | 468 | 461 | 461 | 163,000 | 1,904.96 |
| 1983-07-11 | 461 | 469 | 461 | 469 | 214,000 | 1,938.02 |
| 1983-07-09 | 455 | 460 | 453 | 460 | 206,000 | 1,900.83 |
| 1983-07-08 | 448 | 455 | 448 | 455 | 266,000 | 1,880.17 |
| 1983-07-07 | 450 | 452 | 449 | 450 | 159,000 | 1,859.50 |
| 1983-07-06 | 455 | 455 | 452 | 452 | 183,000 | 1,867.77 |
| 1983-07-05 | 455 | 460 | 455 | 460 | 82,000 | 1,900.83 |
| 1983-07-04 | 457 | 460 | 455 | 455 | 54,000 | 1,880.17 |
| 1983-07-02 | 454 | 458 | 454 | 458 | 58,000 | 1,892.56 |
| 1983-07-01 | 449 | 453 | 449 | 450 | 83,000 | 1,859.50 |
| 1983-06-30 | 452 | 455 | 445 | 455 | 38,000 | 1,880.17 |
| 1983-06-29 | 450 | 453 | 445 | 453 | 66,000 | 1,871.90 |
| 1983-06-28 | 460 | 460 | 453 | 455 | 100,000 | 1,880.17 |
| 1983-06-27 | 469 | 470 | 463 | 463 | 51,000 | 1,913.22 |
| 1983-06-25 | 470 | 475 | 465 | 465 | 81,000 | 1,921.49 |
| 1983-06-24 | 477 | 477 | 463 | 465 | 166,000 | 1,921.49 |
| 1983-06-23 | 466 | 478 | 465 | 478 | 262,000 | 1,975.21 |
| 1983-06-22 | 475 | 480 | 470 | 470 | 625,000 | 1,942.15 |
| 1983-06-21 | 469 | 484 | 469 | 474 | 660,000 | 1,958.68 |
| 1983-06-20 | 467 | 469 | 467 | 469 | 481,000 | 1,938.02 |
| 1983-06-17 | 468 | 468 | 460 | 467 | 425,000 | 1,929.75 |
| 1983-06-16 | 464 | 467 | 458 | 467 | 499,000 | 1,929.75 |
| 1983-06-15 | 465 | 466 | 460 | 460 | 225,000 | 1,900.83 |
| 1983-06-14 | 465 | 469 | 460 | 468 | 269,000 | 1,933.88 |
| 1983-06-13 | 463 | 468 | 458 | 465 | 543,000 | 1,921.49 |
| 1983-06-11 | 459 | 466 | 458 | 458 | 179,000 | 1,892.56 |
| 1983-06-10 | 452 | 457 | 451 | 455 | 160,000 | 1,880.17 |
| 1983-06-09 | 460 | 460 | 452 | 455 | 62,000 | 1,880.17 |
| 1983-06-08 | 465 | 465 | 454 | 461 | 263,000 | 1,904.96 |
| 1983-06-07 | 470 | 470 | 465 | 468 | 238,000 | 1,933.88 |
| 1983-06-06 | 466 | 469 | 460 | 469 | 317,000 | 1,938.02 |
| 1983-06-04 | 469 | 473 | 463 | 465 | 428,000 | 1,921.49 |
| 1983-06-03 | 470 | 478 | 463 | 465 | 1,197,000 | 1,921.49 |
| 1983-06-02 | 466 | 469 | 458 | 469 | 844,000 | 1,938.02 |
| 1983-06-01 | 445 | 471 | 444 | 465 | 992,000 | 1,921.49 |
| 1983-05-31 | 448 | 448 | 440 | 447 | 357,000 | 1,847.11 |
| 1983-05-30 | 455 | 455 | 446 | 447 | 314,000 | 1,847.11 |
| 1983-05-28 | 447 | 455 | 446 | 455 | 364,000 | 1,880.17 |
| 1983-05-27 | 454 | 454 | 441 | 442 | 422,000 | 1,826.45 |
| 1983-05-26 | 453 | 458 | 450 | 455 | 1,151,000 | 1,880.17 |
| 1983-05-25 | 444 | 455 | 440 | 450 | 1,624,000 | 1,859.50 |
| 1983-05-24 | 413 | 445 | 413 | 444 | 601,000 | 1,834.71 |
| 1983-05-23 | 412 | 416 | 410 | 411 | 213,000 | 1,698.35 |
| 1983-05-20 | 404 | 419 | 404 | 412 | 199,000 | 1,702.48 |
| 1983-05-19 | 410 | 410 | 402 | 403 | 87,000 | 1,665.29 |
| 1983-05-18 | 410 | 411 | 410 | 410 | 37,000 | 1,694.21 |
| 1983-05-17 | 415 | 415 | 411 | 411 | 79,000 | 1,698.35 |
| 1983-05-16 | 416 | 417 | 415 | 416 | 125,000 | 1,719.01 |
| 1983-05-14 | 416 | 416 | 415 | 415 | 74,000 | 1,714.88 |
| 1983-05-13 | 416 | 418 | 416 | 416 | 83,000 | 1,719.01 |
| 1983-05-12 | 418 | 419 | 416 | 418 | 99,000 | 1,727.27 |
| 1983-05-11 | 417 | 420 | 417 | 420 | 43,000 | 1,735.54 |
| 1983-05-10 | 419 | 420 | 416 | 416 | 110,000 | 1,719.01 |
| 1983-05-09 | 414 | 420 | 414 | 416 | 98,000 | 1,719.01 |
| 1983-05-07 | 415 | 415 | 412 | 412 | 82,000 | 1,702.48 |
| 1983-05-06 | 419 | 419 | 415 | 419 | 78,000 | 1,731.40 |
| 1983-05-04 | 416 | 420 | 416 | 420 | 85,000 | 1,735.54 |
| 1983-05-02 | 419 | 419 | 415 | 415 | 108,000 | 1,714.88 |
| 1983-04-30 | 415 | 416 | 415 | 415 | 52,000 | 1,714.88 |
| 1983-04-28 | 420 | 425 | 417 | 419 | 41,000 | 1,731.40 |
| 1983-04-27 | 420 | 420 | 416 | 420 | 32,000 | 1,735.54 |
| 1983-04-26 | 422 | 422 | 421 | 421 | 76,000 | 1,739.67 |
| 1983-04-25 | 426 | 430 | 420 | 422 | 57,000 | 1,743.80 |
| 1983-04-23 | 425 | 425 | 424 | 424 | 18,000 | 1,752.07 |
| 1983-04-22 | 431 | 431 | 421 | 422 | 172,000 | 1,743.80 |
| 1983-04-21 | 430 | 438 | 430 | 432 | 588,000 | 1,785.12 |
| 1983-04-20 | 420 | 433 | 419 | 430 | 654,000 | 1,776.86 |
| 1983-04-19 | 414 | 419 | 414 | 419 | 53,000 | 1,731.40 |
| 1983-04-18 | 415 | 415 | 413 | 414 | 18,000 | 1,710.74 |
| 1983-04-15 | 415 | 415 | 410 | 415 | 49,000 | 1,714.88 |
| 1983-04-14 | 418 | 418 | 415 | 415 | 7,000 | 1,714.88 |
| 1983-04-13 | 412 | 419 | 410 | 419 | 75,000 | 1,731.40 |
| 1983-04-12 | 418 | 421 | 417 | 417 | 116,000 | 1,723.14 |
| 1983-04-11 | 416 | 419 | 416 | 418 | 47,000 | 1,727.27 |
| 1983-04-09 | 417 | 419 | 415 | 418 | 55,000 | 1,727.27 |
| 1983-04-08 | 416 | 420 | 416 | 417 | 54,000 | 1,723.14 |
| 1983-04-07 | 420 | 420 | 417 | 417 | 28,000 | 1,723.14 |
| 1983-04-06 | 419 | 425 | 419 | 420 | 185,000 | 1,735.54 |
| 1983-04-05 | 418 | 425 | 418 | 419 | 60,000 | 1,731.40 |
| 1983-04-04 | 420 | 420 | 415 | 420 | 86,000 | 1,735.54 |
| 1983-04-02 | 425 | 425 | 415 | 415 | 78,000 | 1,714.88 |
| 1983-04-01 | 419 | 424 | 418 | 423 | 230,000 | 1,747.93 |
| 1983-03-31 | 420 | 423 | 418 | 420 | 51,000 | 1,735.54 |
| 1983-03-30 | 425 | 425 | 420 | 424 | 65,000 | 1,752.07 |
| 1983-03-29 | 432 | 433 | 425 | 426 | 73,000 | 1,760.33 |
| 1983-03-28 | 422 | 439 | 420 | 433 | 478,000 | 1,789.26 |
| 1983-03-26 | 418 | 423 | 418 | 420 | 122,000 | 1,735.54 |
| 1983-03-25 | 424 | 427 | 419 | 423 | 121,000 | 1,747.93 |
| 1983-03-24 | 420 | 429 | 420 | 424 | 881,000 | 1,752.07 |
| 1983-03-23 | 412 | 425 | 412 | 422 | 430,000 | 1,743.80 |
| 1983-03-22 | 401 | 410 | 400 | 410 | 305,000 | 1,694.21 |
| 1983-03-18 | 407 | 407 | 402 | 402 | 83,000 | 1,661.16 |
| 1983-03-17 | 401 | 410 | 398 | 410 | 276,000 | 1,694.21 |
| 1983-03-16 | 399 | 401 | 398 | 401 | 137,000 | 1,657.02 |
| 1983-03-15 | 401 | 401 | 397 | 400 | 39,000 | 1,652.89 |
| 1983-03-14 | 399 | 401 | 399 | 401 | 39,000 | 1,657.02 |
| 1983-03-11 | 395 | 396 | 395 | 395 | 31,000 | 1,632.23 |
| 1983-03-10 | 392 | 400 | 392 | 400 | 41,000 | 1,652.89 |
| 1983-03-09 | 390 | 392 | 390 | 391 | 32,000 | 1,615.70 |
| 1983-03-08 | 399 | 399 | 395 | 395 | 43,000 | 1,632.23 |
| 1983-03-07 | 397 | 400 | 395 | 400 | 52,000 | 1,652.89 |
| 1983-03-05 | 398 | 398 | 397 | 397 | 18,000 | 1,640.50 |
| 1983-03-04 | 399 | 400 | 398 | 398 | 68,000 | 1,644.63 |
| 1983-03-03 | 400 | 400 | 398 | 398 | 35,000 | 1,644.63 |
| 1983-03-02 | 401 | 405 | 400 | 400 | 150,000 | 1,652.89 |
| 1983-03-01 | 400 | 401 | 398 | 400 | 76,000 | 1,652.89 |
| 1983-02-28 | 405 | 405 | 401 | 401 | 96,000 | 1,657.02 |
| 1983-02-26 | 409 | 412 | 405 | 406 | 101,000 | 1,677.69 |
| 1983-02-25 | 391 | 412 | 391 | 405 | 212,000 | 1,673.55 |
| 1983-02-24 | 393 | 400 | 390 | 400 | 27,000 | 1,652.89 |
| 1983-02-23 | 394 | 395 | 389 | 395 | 23,000 | 1,632.23 |
| 1983-02-22 | 388 | 389 | 388 | 389 | 38,000 | 1,607.44 |
| 1983-02-21 | 389 | 390 | 387 | 387 | 57,000 | 1,599.17 |
| 1983-02-18 | 390 | 395 | 389 | 389 | 47,000 | 1,607.44 |
| 1983-02-17 | 390 | 391 | 389 | 391 | 42,000 | 1,615.70 |
| 1983-02-16 | 391 | 391 | 390 | 391 | 48,000 | 1,615.70 |
| 1983-02-15 | 392 | 392 | 390 | 391 | 84,000 | 1,615.70 |
| 1983-02-14 | 391 | 392 | 390 | 392 | 62,000 | 1,619.83 |
| 1983-02-12 | 382 | 390 | 382 | 390 | 78,000 | 1,611.57 |
| 1983-02-10 | 392 | 392 | 381 | 381 | 82,000 | 1,574.38 |
| 1983-02-09 | 397 | 397 | 390 | 390 | 177,000 | 1,611.57 |
| 1983-02-08 | 399 | 401 | 395 | 397 | 26,000 | 1,640.50 |
| 1983-02-07 | 400 | 400 | 395 | 400 | 39,000 | 1,652.89 |
| 1983-02-05 | 404 | 405 | 400 | 405 | 52,000 | 1,673.55 |
| 1983-02-04 | 403 | 409 | 399 | 406 | 76,000 | 1,677.69 |
| 1983-02-03 | 407 | 407 | 405 | 405 | 13,000 | 1,673.55 |
| 1983-02-02 | 405 | 410 | 403 | 409 | 214,000 | 1,690.08 |
| 1983-02-01 | 407 | 407 | 401 | 407 | 121,000 | 1,681.82 |
| 1983-01-31 | 392 | 408 | 392 | 407 | 92,000 | 1,681.82 |
| 1983-01-29 | 391 | 393 | 390 | 390 | 107,000 | 1,611.57 |
| 1983-01-28 | 395 | 395 | 390 | 390 | 13,000 | 1,611.57 |
| 1983-01-27 | 398 | 398 | 395 | 395 | 42,000 | 1,632.23 |
| 1983-01-26 | 400 | 400 | 397 | 397 | 25,000 | 1,640.50 |
| 1983-01-25 | 398 | 400 | 398 | 400 | 20,000 | 1,652.89 |
| 1983-01-24 | 400 | 400 | 398 | 398 | 45,000 | 1,644.63 |
| 1983-01-22 | 401 | 401 | 400 | 400 | 65,000 | 1,652.89 |
| 1983-01-21 | 406 | 406 | 400 | 400 | 80,000 | 1,652.89 |
| 1983-01-20 | 398 | 408 | 398 | 403 | 40,000 | 1,665.29 |
| 1983-01-19 | 398 | 402 | 398 | 398 | 23,000 | 1,644.63 |
| 1983-01-18 | 397 | 397 | 396 | 397 | 40,000 | 1,640.50 |
| 1983-01-17 | 399 | 400 | 396 | 396 | 97,000 | 1,636.36 |
| 1983-01-14 | 400 | 400 | 395 | 399 | 59,000 | 1,648.76 |
| 1983-01-13 | 393 | 394 | 393 | 393 | 37,000 | 1,623.97 |
| 1983-01-12 | 394 | 402 | 392 | 392 | 25,000 | 1,619.83 |
| 1983-01-11 | 402 | 403 | 393 | 393 | 38,000 | 1,623.97 |
| 1983-01-10 | 404 | 404 | 403 | 403 | 23,000 | 1,665.29 |
| 1983-01-07 | 403 | 404 | 403 | 403 | 46,000 | 1,665.29 |
| 1983-01-06 | 412 | 412 | 403 | 403 | 202,000 | 1,665.29 |
| 1983-01-05 | 423 | 423 | 417 | 417 | 43,000 | 1,723.14 |
| 1983-01-04 | 420 | 422 | 420 | 422 | 79,000 | 1,743.80 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-09-26]1株→1.1株 [1985-03-27]1株→1.1株
