4902 コニカミノルタ(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 | 646 | 650 | 640 | 650 | 173,000 | 619.05 |
| 1983-12-27 | 644 | 645 | 640 | 645 | 283,000 | 614.29 |
| 1983-12-26 | 633 | 645 | 633 | 640 | 317,000 | 609.52 |
| 1983-12-24 | 635 | 635 | 630 | 631 | 345,000 | 600.95 |
| 1983-12-23 | 635 | 643 | 635 | 635 | 596,000 | 604.76 |
| 1983-12-22 | 646 | 653 | 630 | 630 | 794,000 | 600 |
| 1983-12-21 | 660 | 665 | 651 | 654 | 1,662,000 | 622.86 |
| 1983-12-20 | 635 | 660 | 635 | 657 | 779,000 | 625.71 |
| 1983-12-19 | 637 | 643 | 629 | 635 | 568,000 | 604.76 |
| 1983-12-17 | 662 | 662 | 647 | 647 | 751,000 | 616.19 |
| 1983-12-16 | 641 | 657 | 641 | 653 | 1,397,000 | 621.91 |
| 1983-12-15 | 625 | 644 | 625 | 644 | 534,000 | 613.33 |
| 1983-12-14 | 621 | 630 | 621 | 627 | 205,000 | 597.14 |
| 1983-12-13 | 628 | 629 | 621 | 622 | 309,000 | 592.38 |
| 1983-12-12 | 620 | 629 | 620 | 629 | 156,000 | 599.05 |
| 1983-12-09 | 635 | 635 | 622 | 622 | 475,000 | 592.38 |
| 1983-12-08 | 633 | 633 | 630 | 630 | 231,000 | 600 |
| 1983-12-07 | 627 | 633 | 627 | 630 | 224,000 | 600 |
| 1983-12-06 | 631 | 638 | 625 | 630 | 490,000 | 600 |
| 1983-12-05 | 628 | 649 | 628 | 636 | 433,000 | 605.71 |
| 1983-12-03 | 627 | 628 | 625 | 628 | 274,000 | 598.10 |
| 1983-12-02 | 620 | 628 | 610 | 613 | 253,000 | 583.81 |
| 1983-12-01 | 611 | 614 | 607 | 610 | 820,000 | 580.95 |
| 1983-11-30 | 611 | 614 | 606 | 608 | 351,000 | 579.05 |
| 1983-11-29 | 623 | 629 | 615 | 615 | 124,000 | 585.71 |
| 1983-11-28 | 609 | 630 | 609 | 622 | 268,000 | 592.38 |
| 1983-11-26 | 609 | 615 | 603 | 605 | 455,000 | 576.19 |
| 1983-11-25 | 625 | 625 | 615 | 619 | 374,000 | 589.52 |
| 1983-11-24 | 626 | 630 | 625 | 625 | 136,000 | 595.24 |
| 1983-11-22 | 637 | 637 | 625 | 625 | 102,000 | 595.24 |
| 1983-11-21 | 625 | 630 | 625 | 627 | 30,000 | 597.14 |
| 1983-11-19 | 626 | 630 | 621 | 625 | 182,000 | 595.24 |
| 1983-11-18 | 629 | 635 | 629 | 630 | 304,000 | 600 |
| 1983-11-17 | 633 | 641 | 630 | 635 | 163,000 | 604.76 |
| 1983-11-16 | 628 | 645 | 628 | 643 | 248,000 | 612.38 |
| 1983-11-15 | 632 | 640 | 628 | 628 | 180,000 | 598.10 |
| 1983-11-14 | 639 | 643 | 636 | 636 | 256,000 | 605.71 |
| 1983-11-11 | 635 | 640 | 635 | 638 | 336,000 | 607.62 |
| 1983-11-10 | 641 | 649 | 636 | 642 | 358,000 | 611.43 |
| 1983-11-09 | 654 | 655 | 641 | 641 | 599,000 | 610.48 |
| 1983-11-08 | 640 | 654 | 640 | 650 | 226,000 | 619.05 |
| 1983-11-07 | 640 | 645 | 638 | 640 | 117,000 | 609.52 |
| 1983-11-05 | 638 | 645 | 638 | 645 | 121,000 | 614.29 |
| 1983-11-04 | 655 | 656 | 638 | 638 | 487,000 | 607.62 |
| 1983-11-02 | 652 | 663 | 652 | 655 | 609,000 | 623.81 |
| 1983-11-01 | 645 | 665 | 640 | 658 | 1,319,000 | 626.67 |
| 1983-10-31 | 643 | 649 | 639 | 645 | 231,000 | 614.29 |
| 1983-10-29 | 649 | 649 | 641 | 646 | 189,000 | 615.24 |
| 1983-10-28 | 638 | 650 | 636 | 650 | 340,000 | 619.05 |
| 1983-10-27 | 640 | 645 | 635 | 645 | 447,000 | 614.29 |
| 1983-10-26 | 630 | 640 | 625 | 640 | 260,000 | 609.52 |
| 1983-10-25 | 639 | 640 | 627 | 640 | 185,000 | 609.52 |
| 1983-10-24 | 625 | 626 | 620 | 622 | 156,000 | 592.38 |
| 1983-10-22 | 625 | 630 | 621 | 625 | 58,000 | 595.24 |
| 1983-10-21 | 626 | 637 | 625 | 630 | 172,000 | 600 |
| 1983-10-20 | 619 | 630 | 619 | 625 | 319,000 | 595.24 |
| 1983-10-19 | 625 | 650 | 622 | 649 | 397,000 | 618.10 |
| 1983-10-18 | 627 | 638 | 627 | 628 | 81,000 | 598.10 |
| 1983-10-17 | 639 | 639 | 628 | 628 | 33,000 | 598.10 |
| 1983-10-15 | 617 | 624 | 617 | 623 | 167,000 | 593.33 |
| 1983-10-14 | 633 | 633 | 616 | 617 | 372,000 | 587.62 |
| 1983-10-13 | 640 | 640 | 632 | 633 | 369,000 | 602.86 |
| 1983-10-12 | 646 | 646 | 640 | 643 | 120,000 | 612.38 |
| 1983-10-11 | 646 | 649 | 646 | 646 | 247,000 | 615.24 |
| 1983-10-07 | 652 | 657 | 646 | 647 | 286,000 | 616.19 |
| 1983-10-06 | 650 | 655 | 645 | 645 | 351,000 | 614.29 |
| 1983-10-05 | 638 | 650 | 638 | 648 | 319,000 | 617.14 |
| 1983-10-04 | 637 | 640 | 635 | 637 | 113,000 | 606.67 |
| 1983-10-03 | 635 | 640 | 635 | 637 | 99,000 | 606.67 |
| 1983-10-01 | 635 | 639 | 635 | 635 | 149,000 | 604.76 |
| 1983-09-30 | 640 | 644 | 635 | 635 | 511,000 | 604.76 |
| 1983-09-29 | 666 | 666 | 620 | 635 | 2,496,000 | 604.76 |
| 1983-09-28 | 660 | 665 | 656 | 665 | 793,000 | 633.33 |
| 1983-09-27 | 667 | 667 | 655 | 660 | 856,000 | 628.57 |
| 1983-09-26 | 648 | 649 | 643 | 647 | 216,000 | 616.19 |
| 1983-09-24 | 650 | 650 | 643 | 645 | 242,000 | 614.29 |
| 1983-09-22 | 641 | 649 | 637 | 641 | 192,000 | 610.48 |
| 1983-09-21 | 654 | 658 | 643 | 643 | 457,000 | 612.38 |
| 1983-09-20 | 650 | 652 | 644 | 650 | 376,000 | 619.05 |
| 1983-09-19 | 652 | 652 | 644 | 644 | 131,000 | 613.33 |
| 1983-09-17 | 650 | 653 | 643 | 643 | 143,000 | 612.38 |
| 1983-09-16 | 646 | 658 | 646 | 655 | 460,000 | 623.81 |
| 1983-09-14 | 646 | 647 | 636 | 645 | 416,000 | 614.29 |
| 1983-09-13 | 660 | 660 | 650 | 650 | 879,000 | 619.05 |
| 1983-09-12 | 646 | 660 | 646 | 660 | 622,000 | 628.57 |
| 1983-09-09 | 657 | 659 | 650 | 655 | 520,000 | 623.81 |
| 1983-09-08 | 672 | 675 | 655 | 657 | 1,816,000 | 625.71 |
| 1983-09-07 | 665 | 673 | 662 | 670 | 4,049,000 | 638.10 |
| 1983-09-06 | 645 | 655 | 641 | 650 | 1,995,000 | 619.05 |
| 1983-09-05 | 643 | 650 | 635 | 635 | 878,000 | 604.76 |
| 1983-09-03 | 623 | 635 | 623 | 635 | 426,000 | 604.76 |
| 1983-09-02 | 630 | 633 | 620 | 623 | 358,000 | 593.33 |
| 1983-09-01 | 610 | 620 | 608 | 620 | 261,000 | 590.48 |
| 1983-08-31 | 609 | 610 | 607 | 610 | 146,000 | 580.95 |
| 1983-08-30 | 607 | 610 | 607 | 609 | 153,000 | 580 |
| 1983-08-29 | 609 | 615 | 606 | 607 | 112,000 | 578.10 |
| 1983-08-27 | 615 | 617 | 612 | 612 | 173,000 | 582.86 |
| 1983-08-26 | 616 | 617 | 610 | 615 | 238,000 | 585.71 |
| 1983-08-25 | 624 | 624 | 615 | 616 | 162,000 | 586.67 |
| 1983-08-24 | 606 | 620 | 606 | 620 | 344,000 | 590.48 |
| 1983-08-23 | 631 | 635 | 620 | 621 | 271,000 | 591.43 |
| 1983-08-22 | 641 | 641 | 630 | 636 | 271,000 | 605.71 |
| 1983-08-20 | 647 | 647 | 636 | 638 | 687,000 | 607.62 |
| 1983-08-19 | 617 | 645 | 617 | 645 | 1,016,000 | 614.29 |
| 1983-08-18 | 603 | 620 | 603 | 620 | 744,000 | 590.48 |
| 1983-08-17 | 601 | 608 | 601 | 605 | 181,000 | 576.19 |
| 1983-08-16 | 605 | 608 | 601 | 601 | 221,000 | 572.38 |
| 1983-08-15 | 602 | 605 | 600 | 604 | 122,000 | 575.24 |
| 1983-08-12 | 600 | 602 | 600 | 600 | 163,000 | 571.43 |
| 1983-08-11 | 600 | 603 | 600 | 602 | 348,000 | 573.33 |
| 1983-08-10 | 601 | 604 | 601 | 601 | 151,000 | 572.38 |
| 1983-08-09 | 601 | 605 | 600 | 601 | 180,000 | 572.38 |
| 1983-08-08 | 600 | 605 | 600 | 601 | 126,000 | 572.38 |
| 1983-08-06 | 602 | 604 | 600 | 600 | 206,000 | 571.43 |
| 1983-08-05 | 603 | 605 | 600 | 602 | 324,000 | 573.33 |
| 1983-08-04 | 605 | 607 | 603 | 603 | 225,000 | 574.29 |
| 1983-08-03 | 605 | 610 | 603 | 604 | 210,000 | 575.24 |
| 1983-08-02 | 605 | 609 | 603 | 605 | 322,000 | 576.19 |
| 1983-08-01 | 603 | 614 | 603 | 605 | 175,000 | 576.19 |
| 1983-07-30 | 604 | 604 | 598 | 600 | 605,000 | 571.43 |
| 1983-07-29 | 606 | 610 | 603 | 605 | 664,000 | 576.19 |
| 1983-07-28 | 608 | 613 | 605 | 606 | 276,000 | 577.14 |
| 1983-07-27 | 615 | 619 | 605 | 605 | 568,000 | 576.19 |
| 1983-07-26 | 610 | 614 | 605 | 605 | 285,000 | 576.19 |
| 1983-07-25 | 614 | 618 | 610 | 612 | 172,000 | 582.86 |
| 1983-07-23 | 610 | 615 | 608 | 608 | 235,000 | 579.05 |
| 1983-07-22 | 615 | 620 | 610 | 615 | 405,000 | 585.71 |
| 1983-07-21 | 611 | 620 | 609 | 615 | 518,000 | 585.71 |
| 1983-07-20 | 605 | 615 | 603 | 608 | 419,000 | 579.05 |
| 1983-07-19 | 603 | 608 | 600 | 602 | 278,000 | 573.33 |
| 1983-07-18 | 605 | 610 | 603 | 608 | 199,000 | 579.05 |
| 1983-07-15 | 610 | 610 | 605 | 605 | 223,000 | 576.19 |
| 1983-07-14 | 610 | 613 | 606 | 606 | 215,000 | 577.14 |
| 1983-07-13 | 607 | 620 | 607 | 620 | 301,000 | 590.48 |
| 1983-07-12 | 612 | 612 | 606 | 607 | 647,000 | 578.10 |
| 1983-07-11 | 614 | 618 | 612 | 612 | 452,000 | 582.86 |
| 1983-07-09 | 620 | 620 | 614 | 614 | 665,000 | 584.76 |
| 1983-07-08 | 618 | 620 | 613 | 620 | 1,446,000 | 590.48 |
| 1983-07-07 | 620 | 623 | 616 | 618 | 400,000 | 588.57 |
| 1983-07-06 | 620 | 624 | 620 | 620 | 331,000 | 590.48 |
| 1983-07-05 | 625 | 626 | 620 | 620 | 303,000 | 590.48 |
| 1983-07-04 | 627 | 628 | 625 | 625 | 252,000 | 595.24 |
| 1983-07-02 | 626 | 630 | 626 | 627 | 152,000 | 597.14 |
| 1983-07-01 | 635 | 635 | 625 | 626 | 403,000 | 596.19 |
| 1983-06-30 | 630 | 630 | 625 | 625 | 276,000 | 595.24 |
| 1983-06-29 | 629 | 630 | 620 | 630 | 350,000 | 600 |
| 1983-06-28 | 626 | 634 | 625 | 633 | 601,000 | 602.86 |
| 1983-06-27 | 640 | 640 | 625 | 625 | 585,000 | 595.24 |
| 1983-06-25 | 632 | 645 | 632 | 639 | 298,000 | 608.57 |
| 1983-06-24 | 630 | 639 | 630 | 632 | 220,000 | 601.91 |
| 1983-06-23 | 646 | 646 | 635 | 636 | 465,000 | 605.71 |
| 1983-06-22 | 648 | 660 | 635 | 648 | 1,509,000 | 617.14 |
| 1983-06-21 | 624 | 639 | 624 | 628 | 700,000 | 598.10 |
| 1983-06-20 | 621 | 624 | 621 | 624 | 343,000 | 594.29 |
| 1983-06-17 | 619 | 624 | 619 | 620 | 1,013,000 | 590.48 |
| 1983-06-16 | 621 | 624 | 616 | 618 | 400,000 | 588.57 |
| 1983-06-15 | 617 | 628 | 617 | 620 | 335,000 | 590.48 |
| 1983-06-14 | 631 | 635 | 616 | 619 | 966,000 | 589.52 |
| 1983-06-13 | 615 | 629 | 615 | 621 | 668,000 | 591.43 |
| 1983-06-11 | 615 | 620 | 615 | 615 | 470,000 | 585.71 |
| 1983-06-10 | 616 | 620 | 612 | 614 | 835,000 | 584.76 |
| 1983-06-09 | 611 | 618 | 611 | 615 | 1,286,000 | 585.71 |
| 1983-06-08 | 649 | 650 | 643 | 647 | 604,000 | 616.19 |
| 1983-06-07 | 661 | 670 | 646 | 659 | 1,690,000 | 627.62 |
| 1983-06-06 | 665 | 668 | 659 | 660 | 844,000 | 628.57 |
| 1983-06-04 | 662 | 663 | 658 | 660 | 763,000 | 628.57 |
| 1983-06-03 | 642 | 647 | 638 | 642 | 279,000 | 611.43 |
| 1983-06-02 | 649 | 649 | 630 | 632 | 514,000 | 601.91 |
| 1983-06-01 | 661 | 662 | 645 | 650 | 1,120,000 | 619.05 |
| 1983-05-31 | 670 | 675 | 661 | 663 | 2,769,000 | 631.43 |
| 1983-05-30 | 647 | 667 | 643 | 667 | 2,378,000 | 635.24 |
| 1983-05-28 | 648 | 648 | 642 | 648 | 630,000 | 617.14 |
| 1983-05-27 | 650 | 650 | 641 | 648 | 1,361,000 | 617.14 |
| 1983-05-26 | 638 | 645 | 635 | 641 | 1,746,000 | 610.48 |
| 1983-05-25 | 639 | 640 | 630 | 633 | 917,000 | 602.86 |
| 1983-05-24 | 621 | 641 | 620 | 638 | 1,012,000 | 607.62 |
| 1983-05-23 | 620 | 620 | 613 | 619 | 178,000 | 589.52 |
| 1983-05-20 | 609 | 615 | 608 | 611 | 315,000 | 581.91 |
| 1983-05-19 | 612 | 614 | 609 | 611 | 533,000 | 581.91 |
| 1983-05-18 | 609 | 615 | 608 | 611 | 517,000 | 581.91 |
| 1983-05-17 | 606 | 610 | 606 | 610 | 277,000 | 580.95 |
| 1983-05-16 | 612 | 612 | 609 | 609 | 370,000 | 580 |
| 1983-05-14 | 610 | 614 | 610 | 612 | 716,000 | 582.86 |
| 1983-05-13 | 615 | 616 | 610 | 610 | 861,000 | 580.95 |
| 1983-05-12 | 615 | 620 | 615 | 620 | 522,000 | 590.48 |
| 1983-05-11 | 620 | 621 | 616 | 616 | 441,000 | 586.67 |
| 1983-05-10 | 626 | 631 | 621 | 621 | 643,000 | 591.43 |
| 1983-05-09 | 630 | 630 | 623 | 629 | 247,000 | 599.05 |
| 1983-05-07 | 628 | 630 | 621 | 621 | 331,000 | 591.43 |
| 1983-05-06 | 630 | 630 | 621 | 628 | 748,000 | 598.10 |
| 1983-05-04 | 625 | 630 | 610 | 615 | 1,422,000 | 585.71 |
| 1983-05-02 | 630 | 645 | 629 | 635 | 1,503,000 | 604.76 |
| 1983-04-30 | 620 | 630 | 620 | 628 | 739,000 | 598.10 |
| 1983-04-28 | 611 | 619 | 610 | 618 | 455,000 | 588.57 |
| 1983-04-27 | 616 | 618 | 611 | 613 | 300,000 | 583.81 |
| 1983-04-26 | 610 | 615 | 609 | 610 | 407,000 | 580.95 |
| 1983-04-25 | 613 | 614 | 609 | 611 | 189,000 | 581.91 |
| 1983-04-23 | 608 | 612 | 608 | 608 | 249,000 | 579.05 |
| 1983-04-22 | 605 | 610 | 605 | 606 | 288,000 | 577.14 |
| 1983-04-21 | 612 | 620 | 608 | 608 | 445,000 | 579.05 |
| 1983-04-20 | 608 | 615 | 607 | 610 | 300,000 | 580.95 |
| 1983-04-19 | 610 | 612 | 608 | 611 | 443,000 | 581.91 |
| 1983-04-18 | 603 | 610 | 603 | 607 | 166,000 | 578.10 |
| 1983-04-15 | 615 | 615 | 602 | 602 | 264,000 | 573.33 |
| 1983-04-14 | 602 | 618 | 601 | 618 | 706,000 | 588.57 |
| 1983-04-13 | 593 | 603 | 593 | 603 | 416,000 | 574.29 |
| 1983-04-12 | 608 | 608 | 591 | 592 | 573,000 | 563.81 |
| 1983-04-11 | 599 | 608 | 599 | 606 | 572,000 | 577.14 |
| 1983-04-09 | 595 | 599 | 595 | 596 | 314,000 | 567.62 |
| 1983-04-08 | 605 | 605 | 592 | 592 | 1,251,000 | 563.81 |
| 1983-04-07 | 608 | 610 | 605 | 607 | 493,000 | 578.10 |
| 1983-04-06 | 610 | 615 | 608 | 608 | 424,000 | 579.05 |
| 1983-04-05 | 616 | 620 | 615 | 615 | 589,000 | 585.71 |
| 1983-04-04 | 620 | 621 | 608 | 617 | 528,000 | 587.62 |
| 1983-04-02 | 619 | 622 | 619 | 622 | 133,000 | 592.38 |
| 1983-04-01 | 619 | 627 | 616 | 623 | 318,000 | 593.33 |
| 1983-03-31 | 629 | 629 | 619 | 628 | 177,000 | 598.10 |
| 1983-03-30 | 620 | 629 | 616 | 621 | 278,000 | 591.43 |
| 1983-03-29 | 635 | 636 | 629 | 629 | 381,000 | 599.05 |
| 1983-03-28 | 638 | 638 | 635 | 636 | 396,000 | 605.71 |
| 1983-03-26 | 636 | 640 | 635 | 638 | 198,000 | 607.62 |
| 1983-03-25 | 635 | 642 | 635 | 636 | 441,000 | 605.71 |
| 1983-03-24 | 650 | 653 | 641 | 642 | 730,000 | 611.43 |
| 1983-03-23 | 643 | 649 | 641 | 649 | 962,000 | 618.10 |
| 1983-03-22 | 634 | 646 | 634 | 643 | 675,000 | 612.38 |
| 1983-03-18 | 635 | 639 | 635 | 635 | 431,000 | 604.76 |
| 1983-03-17 | 643 | 644 | 636 | 636 | 614,000 | 605.71 |
| 1983-03-16 | 621 | 643 | 620 | 636 | 1,036,000 | 605.71 |
| 1983-03-15 | 624 | 624 | 615 | 620 | 387,000 | 590.48 |
| 1983-03-14 | 600 | 625 | 599 | 625 | 1,106,000 | 595.24 |
| 1983-03-12 | 601 | 602 | 599 | 600 | 100,000 | 571.43 |
| 1983-03-11 | 597 | 604 | 597 | 601 | 189,000 | 572.38 |
| 1983-03-10 | 600 | 601 | 595 | 597 | 160,000 | 568.57 |
| 1983-03-09 | 600 | 604 | 600 | 602 | 175,000 | 573.33 |
| 1983-03-08 | 606 | 610 | 605 | 605 | 311,000 | 576.19 |
| 1983-03-07 | 607 | 607 | 600 | 607 | 115,000 | 578.10 |
| 1983-03-05 | 607 | 610 | 604 | 604 | 136,000 | 575.24 |
| 1983-03-04 | 606 | 612 | 606 | 608 | 505,000 | 579.05 |
| 1983-03-03 | 609 | 610 | 605 | 609 | 428,000 | 580 |
| 1983-03-02 | 600 | 613 | 600 | 610 | 371,000 | 580.95 |
| 1983-03-01 | 600 | 604 | 595 | 595 | 359,000 | 566.67 |
| 1983-02-28 | 592 | 600 | 586 | 600 | 242,000 | 571.43 |
| 1983-02-26 | 579 | 585 | 579 | 585 | 299,000 | 557.14 |
| 1983-02-25 | 575 | 580 | 570 | 580 | 1,145,000 | 552.38 |
| 1983-02-24 | 580 | 580 | 565 | 565 | 440,000 | 538.10 |
| 1983-02-23 | 561 | 579 | 561 | 579 | 204,000 | 551.43 |
| 1983-02-22 | 565 | 569 | 560 | 561 | 618,000 | 534.29 |
| 1983-02-21 | 575 | 584 | 565 | 566 | 364,000 | 539.05 |
| 1983-02-18 | 575 | 589 | 569 | 585 | 713,000 | 557.14 |
| 1983-02-17 | 581 | 588 | 578 | 578 | 559,000 | 550.48 |
| 1983-02-16 | 589 | 595 | 581 | 581 | 594,000 | 553.33 |
| 1983-02-15 | 596 | 600 | 589 | 589 | 713,000 | 560.95 |
| 1983-02-14 | 582 | 597 | 582 | 589 | 544,000 | 560.95 |
| 1983-02-12 | 581 | 585 | 580 | 582 | 88,000 | 554.29 |
| 1983-02-10 | 586 | 586 | 579 | 581 | 497,000 | 553.33 |
| 1983-02-09 | 581 | 596 | 580 | 585 | 474,000 | 557.14 |
| 1983-02-08 | 579 | 585 | 578 | 583 | 704,000 | 555.24 |
| 1983-02-07 | 590 | 590 | 576 | 579 | 728,000 | 551.43 |
| 1983-02-05 | 600 | 600 | 585 | 590 | 628,000 | 561.91 |
| 1983-02-04 | 595 | 600 | 592 | 595 | 478,000 | 566.67 |
| 1983-02-03 | 600 | 600 | 595 | 596 | 462,000 | 567.62 |
| 1983-02-02 | 610 | 610 | 600 | 600 | 945,000 | 571.43 |
| 1983-02-01 | 615 | 615 | 609 | 612 | 306,000 | 582.86 |
| 1983-01-31 | 605 | 620 | 605 | 609 | 403,000 | 580 |
| 1983-01-29 | 605 | 605 | 600 | 600 | 427,000 | 571.43 |
| 1983-01-28 | 609 | 610 | 601 | 605 | 1,213,000 | 576.19 |
| 1983-01-27 | 632 | 632 | 606 | 607 | 1,044,000 | 578.10 |
| 1983-01-26 | 630 | 635 | 615 | 622 | 338,000 | 592.38 |
| 1983-01-25 | 605 | 610 | 603 | 607 | 383,000 | 578.10 |
| 1983-01-24 | 615 | 620 | 610 | 615 | 292,000 | 585.71 |
| 1983-01-22 | 619 | 620 | 615 | 615 | 274,000 | 585.71 |
| 1983-01-21 | 620 | 628 | 619 | 625 | 709,000 | 595.24 |
| 1983-01-20 | 616 | 620 | 615 | 619 | 259,000 | 589.52 |
| 1983-01-19 | 621 | 625 | 611 | 618 | 403,000 | 588.57 |
| 1983-01-18 | 630 | 630 | 620 | 627 | 273,000 | 597.14 |
| 1983-01-17 | 632 | 640 | 630 | 630 | 550,000 | 600 |
| 1983-01-14 | 640 | 640 | 631 | 632 | 1,011,000 | 601.91 |
| 1983-01-13 | 631 | 650 | 631 | 640 | 665,000 | 609.52 |
| 1983-01-12 | 658 | 658 | 651 | 651 | 602,000 | 620 |
| 1983-01-11 | 665 | 668 | 661 | 661 | 767,000 | 629.52 |
| 1983-01-10 | 661 | 669 | 660 | 664 | 519,000 | 632.38 |
| 1983-01-08 | 661 | 668 | 661 | 661 | 338,000 | 629.52 |
| 1983-01-07 | 665 | 669 | 660 | 660 | 839,000 | 628.57 |
| 1983-01-06 | 660 | 667 | 660 | 665 | 445,000 | 633.33 |
| 1983-01-05 | 660 | 668 | 656 | 664 | 327,000 | 632.38 |
| 1983-01-04 | 675 | 676 | 660 | 660 | 344,000 | 628.57 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
