4911 (株)資生堂 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 | 1,030 | 1,030 | 1,010 | 1,010 | 124,000 | 689.84 |
| 1983-12-27 | 1,020 | 1,030 | 1,010 | 1,010 | 90,000 | 689.84 |
| 1983-12-26 | 1,000 | 1,020 | 1,000 | 1,000 | 246,000 | 683.01 |
| 1983-12-24 | 1,020 | 1,030 | 1,020 | 1,030 | 143,000 | 703.50 |
| 1983-12-23 | 1,040 | 1,040 | 1,020 | 1,020 | 225,000 | 696.67 |
| 1983-12-22 | 1,050 | 1,050 | 1,030 | 1,030 | 196,000 | 703.50 |
| 1983-12-21 | 1,040 | 1,060 | 1,020 | 1,050 | 537,000 | 717.16 |
| 1983-12-20 | 1,030 | 1,040 | 1,020 | 1,020 | 222,000 | 696.67 |
| 1983-12-19 | 1,030 | 1,040 | 1,020 | 1,040 | 228,000 | 710.33 |
| 1983-12-17 | 1,070 | 1,070 | 1,050 | 1,070 | 634,000 | 730.82 |
| 1983-12-16 | 1,070 | 1,070 | 1,040 | 1,070 | 541,000 | 730.82 |
| 1983-12-15 | 1,070 | 1,080 | 1,050 | 1,070 | 288,000 | 730.82 |
| 1983-12-14 | 1,100 | 1,100 | 1,080 | 1,080 | 2,743,999 | 737.66 |
| 1983-12-13 | 1,070 | 1,080 | 1,050 | 1,080 | 641,000 | 737.66 |
| 1983-12-12 | 1,060 | 1,070 | 1,060 | 1,070 | 301,000 | 730.82 |
| 1983-12-09 | 1,080 | 1,080 | 1,060 | 1,060 | 500,000 | 723.99 |
| 1983-12-08 | 1,090 | 1,090 | 1,070 | 1,080 | 813,000 | 737.66 |
| 1983-12-07 | 1,060 | 1,090 | 1,060 | 1,090 | 2,637,999 | 744.49 |
| 1983-12-06 | 1,050 | 1,070 | 1,040 | 1,060 | 534,000 | 723.99 |
| 1983-12-05 | 1,060 | 1,060 | 1,030 | 1,040 | 264,000 | 710.33 |
| 1983-12-03 | 1,070 | 1,070 | 1,050 | 1,050 | 210,000 | 717.16 |
| 1983-12-02 | 1,070 | 1,080 | 1,050 | 1,060 | 1,270,999 | 723.99 |
| 1983-12-01 | 1,050 | 1,070 | 1,050 | 1,060 | 1,702,999 | 723.99 |
| 1983-11-30 | 1,040 | 1,050 | 1,030 | 1,040 | 791,000 | 710.33 |
| 1983-11-29 | 1,010 | 1,020 | 995 | 1,020 | 670,000 | 696.67 |
| 1983-11-28 | 985 | 985 | 965 | 979 | 237,000 | 668.67 |
| 1983-11-26 | 985 | 990 | 975 | 989 | 145,000 | 675.50 |
| 1983-11-25 | 1,100 | 1,100 | 1,090 | 1,100 | 691,000 | 683.01 |
| 1983-11-24 | 1,090 | 1,100 | 1,090 | 1,090 | 224,000 | 676.80 |
| 1983-11-22 | 1,090 | 1,100 | 1,080 | 1,090 | 241,000 | 676.80 |
| 1983-11-21 | 1,100 | 1,100 | 1,090 | 1,090 | 130,000 | 676.80 |
| 1983-11-19 | 1,090 | 1,100 | 1,080 | 1,080 | 94,000 | 670.60 |
| 1983-11-18 | 1,110 | 1,110 | 1,090 | 1,090 | 163,000 | 676.80 |
| 1983-11-17 | 1,120 | 1,120 | 1,100 | 1,100 | 233,000 | 683.01 |
| 1983-11-16 | 1,110 | 1,130 | 1,110 | 1,120 | 585,000 | 695.43 |
| 1983-11-15 | 1,120 | 1,120 | 1,100 | 1,110 | 353,000 | 689.22 |
| 1983-11-14 | 1,120 | 1,120 | 1,110 | 1,110 | 227,000 | 689.22 |
| 1983-11-11 | 1,120 | 1,130 | 1,100 | 1,110 | 1,172,999 | 689.22 |
| 1983-11-10 | 1,080 | 1,110 | 1,080 | 1,100 | 604,000 | 683.01 |
| 1983-11-09 | 1,070 | 1,080 | 1,060 | 1,080 | 84,000 | 670.60 |
| 1983-11-08 | 1,070 | 1,080 | 1,060 | 1,070 | 121,000 | 664.39 |
| 1983-11-07 | 1,080 | 1,090 | 1,060 | 1,070 | 111,000 | 664.39 |
| 1983-11-05 | 1,080 | 1,090 | 1,070 | 1,090 | 90,000 | 676.80 |
| 1983-11-04 | 1,080 | 1,090 | 1,070 | 1,080 | 100,000 | 670.60 |
| 1983-11-02 | 1,060 | 1,080 | 1,060 | 1,080 | 245,000 | 670.60 |
| 1983-11-01 | 1,080 | 1,080 | 1,050 | 1,060 | 141,000 | 658.18 |
| 1983-10-31 | 1,070 | 1,070 | 1,060 | 1,070 | 67,000 | 664.39 |
| 1983-10-29 | 1,070 | 1,080 | 1,060 | 1,070 | 107,000 | 664.39 |
| 1983-10-28 | 1,070 | 1,080 | 1,060 | 1,070 | 723,000 | 664.39 |
| 1983-10-27 | 1,050 | 1,080 | 1,040 | 1,080 | 137,000 | 670.60 |
| 1983-10-26 | 1,050 | 1,070 | 1,040 | 1,050 | 56,000 | 651.97 |
| 1983-10-25 | 1,070 | 1,070 | 1,060 | 1,060 | 151,000 | 658.18 |
| 1983-10-24 | 1,070 | 1,080 | 1,060 | 1,060 | 239,000 | 658.18 |
| 1983-10-22 | 1,070 | 1,080 | 1,070 | 1,070 | 143,000 | 664.39 |
| 1983-10-21 | 1,070 | 1,080 | 1,060 | 1,070 | 204,000 | 664.39 |
| 1983-10-20 | 1,090 | 1,090 | 1,060 | 1,060 | 119,000 | 658.18 |
| 1983-10-19 | 1,050 | 1,120 | 1,040 | 1,120 | 576,000 | 695.43 |
| 1983-10-18 | 1,050 | 1,050 | 1,040 | 1,040 | 84,000 | 645.76 |
| 1983-10-17 | 1,060 | 1,060 | 1,040 | 1,050 | 83,000 | 651.97 |
| 1983-10-15 | 1,050 | 1,070 | 1,040 | 1,050 | 31,000 | 651.97 |
| 1983-10-14 | 1,060 | 1,080 | 1,040 | 1,040 | 107,000 | 645.76 |
| 1983-10-13 | 1,110 | 1,110 | 1,080 | 1,090 | 173,000 | 676.80 |
| 1983-10-12 | 1,090 | 1,120 | 1,080 | 1,110 | 241,000 | 689.22 |
| 1983-10-11 | 1,100 | 1,100 | 1,090 | 1,100 | 152,000 | 683.01 |
| 1983-10-07 | 1,120 | 1,120 | 1,090 | 1,100 | 355,000 | 683.01 |
| 1983-10-06 | 1,090 | 1,120 | 1,080 | 1,100 | 400,000 | 683.01 |
| 1983-10-05 | 1,060 | 1,080 | 1,060 | 1,070 | 154,000 | 664.39 |
| 1983-10-04 | 1,070 | 1,070 | 1,050 | 1,050 | 121,000 | 651.97 |
| 1983-10-03 | 1,060 | 1,080 | 1,060 | 1,080 | 105,000 | 670.60 |
| 1983-10-01 | 1,060 | 1,080 | 1,060 | 1,060 | 272,000 | 658.18 |
| 1983-09-30 | 1,100 | 1,100 | 1,080 | 1,080 | 164,000 | 670.60 |
| 1983-09-29 | 1,100 | 1,110 | 1,090 | 1,090 | 149,000 | 676.80 |
| 1983-09-28 | 1,070 | 1,100 | 1,070 | 1,100 | 182,000 | 683.01 |
| 1983-09-27 | 1,060 | 1,080 | 1,060 | 1,060 | 225,000 | 658.18 |
| 1983-09-26 | 1,050 | 1,060 | 1,050 | 1,060 | 104,000 | 658.18 |
| 1983-09-24 | 1,070 | 1,070 | 1,050 | 1,070 | 161,000 | 664.39 |
| 1983-09-22 | 1,070 | 1,070 | 1,050 | 1,070 | 177,000 | 664.39 |
| 1983-09-21 | 1,070 | 1,070 | 1,050 | 1,070 | 350,000 | 664.39 |
| 1983-09-20 | 1,070 | 1,080 | 1,060 | 1,060 | 116,000 | 658.18 |
| 1983-09-19 | 1,070 | 1,080 | 1,060 | 1,060 | 52,000 | 658.18 |
| 1983-09-17 | 1,070 | 1,070 | 1,060 | 1,060 | 49,000 | 658.18 |
| 1983-09-16 | 1,080 | 1,080 | 1,060 | 1,080 | 108,000 | 670.60 |
| 1983-09-14 | 1,060 | 1,080 | 1,060 | 1,080 | 169,000 | 670.60 |
| 1983-09-13 | 1,120 | 1,120 | 1,080 | 1,080 | 146,000 | 670.60 |
| 1983-09-12 | 1,130 | 1,130 | 1,100 | 1,110 | 145,000 | 689.22 |
| 1983-09-09 | 1,140 | 1,150 | 1,120 | 1,130 | 517,000 | 701.64 |
| 1983-09-08 | 1,120 | 1,150 | 1,110 | 1,140 | 462,000 | 707.85 |
| 1983-09-07 | 1,130 | 1,140 | 1,100 | 1,110 | 490,000 | 689.22 |
| 1983-09-06 | 1,100 | 1,130 | 1,100 | 1,120 | 485,000 | 695.43 |
| 1983-09-05 | 1,100 | 1,110 | 1,090 | 1,090 | 355,000 | 676.80 |
| 1983-09-03 | 1,080 | 1,100 | 1,080 | 1,100 | 113,000 | 683.01 |
| 1983-09-02 | 1,090 | 1,090 | 1,080 | 1,080 | 169,000 | 670.60 |
| 1983-09-01 | 1,100 | 1,100 | 1,090 | 1,100 | 278,000 | 683.01 |
| 1983-08-31 | 1,090 | 1,100 | 1,080 | 1,100 | 63,000 | 683.01 |
| 1983-08-30 | 1,110 | 1,120 | 1,070 | 1,070 | 245,000 | 664.39 |
| 1983-08-29 | 1,110 | 1,120 | 1,090 | 1,100 | 366,000 | 683.01 |
| 1983-08-27 | 1,100 | 1,110 | 1,100 | 1,100 | 159,000 | 683.01 |
| 1983-08-26 | 1,120 | 1,120 | 1,100 | 1,100 | 288,000 | 683.01 |
| 1983-08-25 | 1,120 | 1,120 | 1,110 | 1,110 | 251,000 | 689.22 |
| 1983-08-24 | 1,130 | 1,130 | 1,110 | 1,120 | 367,000 | 695.43 |
| 1983-08-23 | 1,170 | 1,170 | 1,130 | 1,130 | 1,101,999 | 701.64 |
| 1983-08-22 | 1,150 | 1,180 | 1,140 | 1,180 | 2,559,999 | 732.69 |
| 1983-08-20 | 1,160 | 1,160 | 1,110 | 1,110 | 3,335,998 | 689.22 |
| 1983-08-19 | 1,080 | 1,120 | 1,060 | 1,080 | 2,598,999 | 670.60 |
| 1983-08-18 | 1,060 | 1,080 | 1,030 | 1,030 | 1,317,999 | 639.55 |
| 1983-08-17 | 1,020 | 1,070 | 1,020 | 1,020 | 877,000 | 633.34 |
| 1983-08-16 | 1,010 | 1,030 | 1,000 | 1,000 | 355,000 | 620.92 |
| 1983-08-15 | 1,000 | 1,010 | 990 | 990 | 228,000 | 614.71 |
| 1983-08-12 | 1,020 | 1,020 | 1,000 | 1,000 | 151,000 | 620.92 |
| 1983-08-11 | 1,030 | 1,040 | 1,010 | 1,020 | 99,000 | 633.34 |
| 1983-08-10 | 1,030 | 1,040 | 1,020 | 1,030 | 86,000 | 639.55 |
| 1983-08-09 | 1,030 | 1,030 | 1,020 | 1,030 | 123,000 | 639.55 |
| 1983-08-08 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 | 639.55 |
| 1983-08-06 | 1,030 | 1,040 | 1,020 | 1,030 | 27,000 | 639.55 |
| 1983-08-05 | 1,030 | 1,030 | 1,020 | 1,030 | 76,000 | 639.55 |
| 1983-08-04 | 1,050 | 1,050 | 1,030 | 1,030 | 96,000 | 639.55 |
| 1983-08-03 | 1,050 | 1,050 | 1,030 | 1,050 | 265,000 | 651.97 |
| 1983-08-02 | 1,040 | 1,060 | 1,020 | 1,040 | 188,000 | 645.76 |
| 1983-08-01 | 1,050 | 1,050 | 1,030 | 1,030 | 78,000 | 639.55 |
| 1983-07-30 | 1,060 | 1,070 | 1,050 | 1,060 | 94,000 | 658.18 |
| 1983-07-29 | 1,080 | 1,080 | 1,060 | 1,060 | 269,000 | 658.18 |
| 1983-07-28 | 1,100 | 1,110 | 1,070 | 1,070 | 611,000 | 664.39 |
| 1983-07-27 | 1,080 | 1,100 | 1,070 | 1,100 | 1,348,999 | 683.01 |
| 1983-07-26 | 1,090 | 1,090 | 1,060 | 1,060 | 555,000 | 658.18 |
| 1983-07-25 | 1,070 | 1,110 | 1,060 | 1,090 | 1,746,999 | 676.80 |
| 1983-07-23 | 1,080 | 1,080 | 1,040 | 1,060 | 810,000 | 658.18 |
| 1983-07-22 | 1,010 | 1,080 | 1,010 | 1,060 | 2,578,999 | 658.18 |
| 1983-07-21 | 1,010 | 1,010 | 1,000 | 1,000 | 199,000 | 620.92 |
| 1983-07-20 | 1,000 | 1,010 | 991 | 993 | 96,000 | 616.58 |
| 1983-07-19 | 1,000 | 1,010 | 991 | 991 | 144,000 | 615.33 |
| 1983-07-18 | 1,020 | 1,020 | 1,000 | 1,010 | 241,000 | 627.13 |
| 1983-07-15 | 1,020 | 1,020 | 1,000 | 1,020 | 380,000 | 633.34 |
| 1983-07-14 | 988 | 1,020 | 988 | 1,020 | 467,000 | 633.34 |
| 1983-07-13 | 995 | 1,000 | 988 | 990 | 113,000 | 614.71 |
| 1983-07-12 | 1,010 | 1,010 | 999 | 1,000 | 357,000 | 620.92 |
| 1983-07-11 | 980 | 1,020 | 980 | 1,020 | 457,000 | 633.34 |
| 1983-07-09 | 980 | 980 | 968 | 975 | 52,000 | 605.40 |
| 1983-07-08 | 988 | 988 | 979 | 980 | 174,000 | 608.50 |
| 1983-07-07 | 980 | 980 | 971 | 979 | 52,000 | 607.88 |
| 1983-07-06 | 970 | 975 | 970 | 970 | 154,000 | 602.29 |
| 1983-07-05 | 980 | 990 | 960 | 960 | 174,000 | 596.08 |
| 1983-07-04 | 990 | 998 | 971 | 971 | 71,000 | 602.92 |
| 1983-07-02 | 1,010 | 1,010 | 990 | 999 | 204,000 | 620.30 |
| 1983-07-01 | 979 | 1,010 | 975 | 1,000 | 681,000 | 620.92 |
| 1983-06-30 | 946 | 965 | 946 | 965 | 109,000 | 599.19 |
| 1983-06-29 | 956 | 960 | 946 | 946 | 62,000 | 587.39 |
| 1983-06-28 | 961 | 965 | 950 | 950 | 95,000 | 589.88 |
| 1983-06-27 | 960 | 965 | 956 | 962 | 71,000 | 597.33 |
| 1983-06-25 | 958 | 960 | 955 | 956 | 92,000 | 593.60 |
| 1983-06-24 | 958 | 962 | 958 | 960 | 107,000 | 596.08 |
| 1983-06-23 | 964 | 968 | 958 | 958 | 44,000 | 594.84 |
| 1983-06-22 | 960 | 974 | 958 | 960 | 339,000 | 596.08 |
| 1983-06-21 | 950 | 960 | 950 | 958 | 79,000 | 594.84 |
| 1983-06-20 | 959 | 959 | 952 | 955 | 42,000 | 592.98 |
| 1983-06-17 | 960 | 960 | 955 | 960 | 219,000 | 596.08 |
| 1983-06-16 | 951 | 960 | 946 | 960 | 264,000 | 596.08 |
| 1983-06-15 | 950 | 965 | 950 | 951 | 374,000 | 590.50 |
| 1983-06-14 | 941 | 945 | 940 | 945 | 118,000 | 586.77 |
| 1983-06-13 | 941 | 945 | 940 | 940 | 114,000 | 583.67 |
| 1983-06-11 | 936 | 945 | 936 | 940 | 101,000 | 583.67 |
| 1983-06-10 | 943 | 943 | 935 | 940 | 197,000 | 583.67 |
| 1983-06-09 | 943 | 945 | 941 | 943 | 40,000 | 585.53 |
| 1983-06-08 | 950 | 950 | 941 | 942 | 55,000 | 584.91 |
| 1983-06-07 | 949 | 950 | 941 | 950 | 67,000 | 589.88 |
| 1983-06-06 | 954 | 955 | 949 | 949 | 116,000 | 589.25 |
| 1983-06-04 | 957 | 960 | 954 | 954 | 70,000 | 592.36 |
| 1983-06-03 | 956 | 965 | 956 | 957 | 60,000 | 594.22 |
| 1983-06-02 | 975 | 975 | 965 | 965 | 202,000 | 599.19 |
| 1983-06-01 | 970 | 973 | 965 | 970 | 214,000 | 602.29 |
| 1983-05-31 | 965 | 980 | 965 | 974 | 88,000 | 604.78 |
| 1983-05-30 | 965 | 965 | 951 | 965 | 53,000 | 599.19 |
| 1983-05-28 | 965 | 965 | 960 | 965 | 38,000 | 599.19 |
| 1983-05-27 | 960 | 965 | 955 | 965 | 126,000 | 599.19 |
| 1983-05-26 | 967 | 975 | 962 | 966 | 97,000 | 599.81 |
| 1983-05-25 | 969 | 971 | 964 | 964 | 115,000 | 598.57 |
| 1983-05-24 | 978 | 980 | 960 | 969 | 116,000 | 601.67 |
| 1983-05-23 | 985 | 985 | 970 | 973 | 71,000 | 604.16 |
| 1983-05-20 | 984 | 990 | 978 | 980 | 87,000 | 608.50 |
| 1983-05-19 | 971 | 975 | 970 | 974 | 70,000 | 604.78 |
| 1983-05-18 | 972 | 980 | 958 | 961 | 115,000 | 596.71 |
| 1983-05-17 | 975 | 980 | 970 | 980 | 65,000 | 608.50 |
| 1983-05-16 | 986 | 990 | 970 | 972 | 113,000 | 603.54 |
| 1983-05-14 | 995 | 995 | 982 | 982 | 63,000 | 609.75 |
| 1983-05-13 | 995 | 1,000 | 985 | 987 | 206,000 | 612.85 |
| 1983-05-12 | 993 | 999 | 980 | 996 | 183,000 | 618.44 |
| 1983-05-11 | 1,000 | 1,000 | 973 | 983 | 103,000 | 610.37 |
| 1983-05-10 | 1,000 | 1,000 | 985 | 995 | 308,000 | 617.82 |
| 1983-05-09 | 1,010 | 1,010 | 991 | 1,000 | 371,000 | 620.92 |
| 1983-05-07 | 999 | 1,010 | 995 | 995 | 1,136,999 | 617.82 |
| 1983-05-06 | 1,020 | 1,020 | 995 | 999 | 450,000 | 620.30 |
| 1983-05-04 | 976 | 1,010 | 976 | 1,010 | 669,000 | 627.13 |
| 1983-05-02 | 976 | 980 | 966 | 978 | 236,000 | 607.26 |
| 1983-04-30 | 956 | 970 | 956 | 970 | 956,000 | 602.29 |
| 1983-04-28 | 950 | 954 | 946 | 946 | 371,000 | 587.39 |
| 1983-04-27 | 958 | 958 | 950 | 950 | 120,000 | 589.88 |
| 1983-04-26 | 970 | 970 | 957 | 958 | 332,000 | 594.84 |
| 1983-04-25 | 963 | 972 | 963 | 969 | 113,000 | 601.67 |
| 1983-04-23 | 968 | 970 | 960 | 963 | 98,000 | 597.95 |
| 1983-04-22 | 981 | 981 | 955 | 969 | 160,000 | 601.67 |
| 1983-04-21 | 980 | 980 | 966 | 980 | 261,000 | 608.50 |
| 1983-04-20 | 947 | 980 | 947 | 977 | 344,000 | 606.64 |
| 1983-04-19 | 945 | 969 | 945 | 945 | 188,000 | 586.77 |
| 1983-04-18 | 935 | 949 | 935 | 935 | 248,000 | 580.56 |
| 1983-04-15 | 935 | 935 | 928 | 935 | 40,000 | 580.56 |
| 1983-04-14 | 925 | 931 | 924 | 931 | 23,000 | 578.08 |
| 1983-04-13 | 923 | 924 | 922 | 924 | 37,000 | 573.73 |
| 1983-04-12 | 926 | 926 | 924 | 925 | 46,000 | 574.35 |
| 1983-04-11 | 922 | 925 | 922 | 925 | 27,000 | 574.35 |
| 1983-04-09 | 925 | 925 | 922 | 922 | 78,000 | 572.49 |
| 1983-04-08 | 922 | 925 | 922 | 925 | 134,000 | 574.35 |
| 1983-04-07 | 922 | 925 | 921 | 925 | 133,000 | 574.35 |
| 1983-04-06 | 923 | 925 | 922 | 922 | 79,000 | 572.49 |
| 1983-04-05 | 922 | 925 | 922 | 925 | 41,000 | 574.35 |
| 1983-04-04 | 923 | 929 | 921 | 921 | 74,000 | 571.87 |
| 1983-04-02 | 930 | 930 | 920 | 921 | 85,000 | 571.87 |
| 1983-04-01 | 940 | 940 | 930 | 930 | 139,000 | 577.46 |
| 1983-03-31 | 945 | 945 | 940 | 945 | 57,000 | 586.77 |
| 1983-03-30 | 960 | 960 | 935 | 940 | 191,000 | 583.67 |
| 1983-03-29 | 960 | 960 | 960 | 960 | 14,000 | 596.08 |
| 1983-03-28 | 965 | 966 | 960 | 960 | 87,000 | 596.08 |
| 1983-03-26 | 965 | 970 | 961 | 970 | 107,000 | 602.29 |
| 1983-03-25 | 976 | 976 | 959 | 960 | 102,000 | 596.08 |
| 1983-03-24 | 962 | 979 | 960 | 975 | 86,000 | 605.40 |
| 1983-03-23 | 960 | 960 | 958 | 960 | 107,000 | 596.08 |
| 1983-03-22 | 930 | 969 | 930 | 969 | 127,000 | 601.67 |
| 1983-03-18 | 929 | 940 | 920 | 934 | 161,000 | 579.94 |
| 1983-03-17 | 945 | 945 | 915 | 924 | 254,000 | 573.73 |
| 1983-03-16 | 910 | 947 | 910 | 940 | 116,000 | 583.67 |
| 1983-03-15 | 914 | 914 | 910 | 910 | 126,000 | 565.04 |
| 1983-03-14 | 912 | 915 | 910 | 915 | 112,000 | 568.14 |
| 1983-03-12 | 912 | 915 | 912 | 915 | 32,000 | 568.14 |
| 1983-03-11 | 912 | 915 | 912 | 915 | 11,000 | 568.14 |
| 1983-03-10 | 912 | 915 | 912 | 912 | 79,000 | 566.28 |
| 1983-03-09 | 915 | 922 | 910 | 910 | 138,000 | 565.04 |
| 1983-03-08 | 930 | 930 | 922 | 925 | 109,000 | 574.35 |
| 1983-03-07 | 930 | 930 | 920 | 920 | 47,000 | 571.25 |
| 1983-03-05 | 925 | 930 | 925 | 930 | 67,000 | 577.46 |
| 1983-03-04 | 929 | 930 | 920 | 920 | 308,000 | 571.25 |
| 1983-03-03 | 920 | 929 | 920 | 925 | 78,000 | 574.35 |
| 1983-03-02 | 925 | 929 | 924 | 925 | 28,000 | 574.35 |
| 1983-03-01 | 930 | 932 | 924 | 924 | 317,000 | 573.73 |
| 1983-02-28 | 935 | 936 | 930 | 930 | 27,000 | 577.46 |
| 1983-02-26 | 942 | 945 | 931 | 945 | 28,000 | 586.77 |
| 1983-02-25 | 960 | 960 | 949 | 952 | 151,000 | 591.12 |
| 1983-02-24 | 938 | 966 | 938 | 950 | 179,000 | 589.88 |
| 1983-02-23 | 927 | 935 | 927 | 935 | 70,000 | 580.56 |
| 1983-02-22 | 930 | 935 | 927 | 935 | 107,000 | 580.56 |
| 1983-02-21 | 935 | 935 | 921 | 927 | 47,000 | 575.59 |
| 1983-02-18 | 930 | 930 | 920 | 930 | 118,000 | 577.46 |
| 1983-02-17 | 927 | 930 | 920 | 930 | 112,000 | 577.46 |
| 1983-02-16 | 928 | 928 | 916 | 927 | 94,000 | 575.59 |
| 1983-02-15 | 928 | 930 | 921 | 930 | 216,000 | 577.46 |
| 1983-02-14 | 930 | 930 | 925 | 930 | 73,000 | 577.46 |
| 1983-02-12 | 929 | 935 | 927 | 935 | 260,000 | 580.56 |
| 1983-02-10 | 927 | 930 | 925 | 929 | 417,000 | 576.84 |
| 1983-02-09 | 927 | 930 | 927 | 927 | 105,000 | 575.59 |
| 1983-02-08 | 930 | 930 | 925 | 928 | 50,000 | 576.22 |
| 1983-02-07 | 935 | 935 | 930 | 930 | 76,000 | 577.46 |
| 1983-02-05 | 935 | 935 | 935 | 935 | 10,000 | 580.56 |
| 1983-02-04 | 940 | 940 | 935 | 936 | 31,000 | 581.18 |
| 1983-02-03 | 941 | 941 | 935 | 935 | 82,000 | 580.56 |
| 1983-02-02 | 945 | 945 | 940 | 944 | 153,000 | 586.15 |
| 1983-02-01 | 945 | 945 | 945 | 945 | 90,000 | 586.77 |
| 1983-01-31 | 950 | 950 | 941 | 945 | 45,000 | 586.77 |
| 1983-01-29 | 950 | 952 | 950 | 950 | 52,000 | 589.88 |
| 1983-01-28 | 947 | 960 | 946 | 951 | 129,000 | 590.50 |
| 1983-01-27 | 956 | 970 | 950 | 955 | 87,000 | 592.98 |
| 1983-01-26 | 961 | 961 | 945 | 945 | 38,000 | 586.77 |
| 1983-01-25 | 942 | 945 | 941 | 941 | 36,000 | 584.29 |
| 1983-01-24 | 950 | 951 | 943 | 943 | 49,000 | 585.53 |
| 1983-01-22 | 955 | 960 | 955 | 955 | 20,000 | 592.98 |
| 1983-01-21 | 950 | 955 | 950 | 952 | 37,000 | 591.12 |
| 1983-01-20 | 960 | 960 | 950 | 950 | 32,000 | 589.88 |
| 1983-01-19 | 960 | 960 | 951 | 951 | 64,000 | 590.50 |
| 1983-01-18 | 970 | 975 | 969 | 969 | 105,000 | 601.67 |
| 1983-01-17 | 990 | 990 | 980 | 980 | 31,000 | 608.50 |
| 1983-01-14 | 981 | 990 | 980 | 989 | 70,000 | 614.09 |
| 1983-01-13 | 980 | 999 | 980 | 985 | 71,000 | 611.61 |
| 1983-01-12 | 986 | 986 | 980 | 980 | 74,000 | 608.50 |
| 1983-01-11 | 990 | 990 | 985 | 986 | 103,000 | 612.23 |
| 1983-01-10 | 982 | 998 | 981 | 990 | 10,000 | 614.71 |
| 1983-01-08 | 985 | 989 | 980 | 981 | 103,000 | 609.12 |
| 1983-01-07 | 1,000 | 1,000 | 983 | 990 | 41,000 | 614.71 |
| 1983-01-06 | 1,000 | 1,000 | 982 | 982 | 82,000 | 609.75 |
| 1983-01-05 | 1,010 | 1,010 | 1,000 | 1,000 | 142,000 | 620.92 |
| 1983-01-04 | 1,000 | 1,010 | 1,000 | 1,010 | 372,000 | 627.13 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
