4912 ライオン(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 | 445 | 445 | 442 | 442 | 95,000 | 315.55 |
| 1983-12-27 | 441 | 444 | 440 | 442 | 66,000 | 315.55 |
| 1983-12-26 | 443 | 445 | 439 | 441 | 27,000 | 314.84 |
| 1983-12-24 | 441 | 445 | 441 | 445 | 72,000 | 317.69 |
| 1983-12-23 | 446 | 449 | 441 | 444 | 85,000 | 316.98 |
| 1983-12-22 | 452 | 454 | 445 | 447 | 79,000 | 319.12 |
| 1983-12-21 | 443 | 458 | 440 | 447 | 153,000 | 319.12 |
| 1983-12-20 | 437 | 447 | 435 | 438 | 217,000 | 312.70 |
| 1983-12-19 | 439 | 440 | 436 | 440 | 48,000 | 314.12 |
| 1983-12-17 | 445 | 445 | 440 | 441 | 26,000 | 314.84 |
| 1983-12-16 | 440 | 445 | 440 | 441 | 104,000 | 314.84 |
| 1983-12-15 | 445 | 448 | 442 | 442 | 37,000 | 315.55 |
| 1983-12-14 | 440 | 442 | 440 | 442 | 34,000 | 315.55 |
| 1983-12-13 | 443 | 443 | 440 | 440 | 60,000 | 314.12 |
| 1983-12-12 | 454 | 454 | 443 | 444 | 85,000 | 316.98 |
| 1983-12-09 | 457 | 457 | 449 | 455 | 160,000 | 324.83 |
| 1983-12-08 | 453 | 455 | 443 | 447 | 111,000 | 319.12 |
| 1983-12-07 | 464 | 465 | 451 | 453 | 177,000 | 323.40 |
| 1983-12-06 | 460 | 465 | 456 | 465 | 470,000 | 331.97 |
| 1983-12-05 | 455 | 459 | 453 | 455 | 150,000 | 324.83 |
| 1983-12-03 | 446 | 454 | 446 | 453 | 76,000 | 323.40 |
| 1983-12-02 | 444 | 454 | 443 | 449 | 101,000 | 320.55 |
| 1983-12-01 | 441 | 447 | 441 | 442 | 181,000 | 315.55 |
| 1983-11-30 | 438 | 445 | 438 | 440 | 45,000 | 314.12 |
| 1983-11-29 | 448 | 448 | 440 | 440 | 96,000 | 314.12 |
| 1983-11-28 | 455 | 455 | 448 | 451 | 82,000 | 321.98 |
| 1983-11-26 | 450 | 458 | 450 | 455 | 97,000 | 324.83 |
| 1983-11-25 | 460 | 460 | 448 | 451 | 109,000 | 321.98 |
| 1983-11-24 | 464 | 465 | 455 | 456 | 130,000 | 325.55 |
| 1983-11-22 | 462 | 463 | 455 | 463 | 233,000 | 330.54 |
| 1983-11-21 | 452 | 464 | 452 | 462 | 262,000 | 329.83 |
| 1983-11-19 | 454 | 454 | 450 | 452 | 130,000 | 322.69 |
| 1983-11-18 | 447 | 455 | 447 | 455 | 289,000 | 324.83 |
| 1983-11-17 | 455 | 455 | 447 | 447 | 224,000 | 319.12 |
| 1983-11-16 | 461 | 461 | 450 | 455 | 412,000 | 324.83 |
| 1983-11-15 | 465 | 470 | 455 | 456 | 1,435,999 | 325.55 |
| 1983-11-14 | 420 | 430 | 420 | 430 | 139,000 | 306.98 |
| 1983-11-11 | 425 | 429 | 418 | 420 | 212,000 | 299.85 |
| 1983-11-10 | 426 | 429 | 424 | 424 | 38,000 | 302.70 |
| 1983-11-09 | 425 | 430 | 424 | 424 | 46,000 | 302.70 |
| 1983-11-08 | 422 | 424 | 421 | 424 | 34,000 | 302.70 |
| 1983-11-07 | 422 | 426 | 421 | 422 | 41,000 | 301.27 |
| 1983-11-05 | 424 | 424 | 422 | 424 | 15,000 | 302.70 |
| 1983-11-04 | 427 | 427 | 420 | 424 | 111,000 | 302.70 |
| 1983-11-02 | 427 | 427 | 426 | 426 | 17,000 | 304.13 |
| 1983-11-01 | 426 | 428 | 426 | 426 | 23,000 | 304.13 |
| 1983-10-31 | 430 | 430 | 427 | 428 | 65,000 | 305.56 |
| 1983-10-29 | 429 | 429 | 428 | 429 | 39,000 | 306.27 |
| 1983-10-28 | 427 | 430 | 426 | 428 | 76,000 | 305.56 |
| 1983-10-27 | 426 | 430 | 426 | 426 | 55,000 | 304.13 |
| 1983-10-26 | 428 | 428 | 426 | 427 | 33,000 | 304.84 |
| 1983-10-25 | 430 | 430 | 426 | 426 | 37,000 | 304.13 |
| 1983-10-24 | 434 | 434 | 427 | 427 | 41,000 | 304.84 |
| 1983-10-22 | 432 | 432 | 431 | 431 | 18,000 | 307.70 |
| 1983-10-21 | 440 | 440 | 431 | 431 | 42,000 | 307.70 |
| 1983-10-20 | 429 | 435 | 429 | 435 | 18,000 | 310.55 |
| 1983-10-19 | 425 | 430 | 424 | 426 | 112,000 | 304.13 |
| 1983-10-18 | 426 | 426 | 425 | 425 | 15,000 | 303.41 |
| 1983-10-17 | 426 | 426 | 425 | 425 | 26,000 | 303.41 |
| 1983-10-15 | 425 | 430 | 425 | 425 | 35,000 | 303.41 |
| 1983-10-14 | 427 | 430 | 426 | 426 | 48,000 | 304.13 |
| 1983-10-13 | 428 | 428 | 427 | 427 | 33,000 | 304.84 |
| 1983-10-12 | 425 | 426 | 425 | 426 | 62,000 | 304.13 |
| 1983-10-07 | 430 | 430 | 425 | 425 | 75,000 | 303.41 |
| 1983-10-06 | 426 | 433 | 426 | 427 | 56,000 | 304.84 |
| 1983-10-05 | 429 | 433 | 428 | 428 | 34,000 | 305.56 |
| 1983-10-04 | 435 | 435 | 425 | 429 | 27,000 | 306.27 |
| 1983-10-03 | 425 | 437 | 425 | 437 | 75,000 | 311.98 |
| 1983-10-01 | 425 | 427 | 421 | 422 | 233,000 | 301.27 |
| 1983-09-30 | 428 | 430 | 425 | 426 | 159,000 | 304.13 |
| 1983-09-29 | 431 | 431 | 426 | 431 | 60,000 | 307.70 |
| 1983-09-28 | 430 | 430 | 425 | 430 | 66,000 | 306.98 |
| 1983-09-27 | 430 | 440 | 425 | 440 | 78,000 | 314.12 |
| 1983-09-26 | 432 | 435 | 430 | 431 | 145,000 | 307.70 |
| 1983-09-24 | 434 | 435 | 430 | 431 | 106,000 | 307.70 |
| 1983-09-22 | 439 | 440 | 430 | 431 | 130,000 | 307.70 |
| 1983-09-21 | 430 | 440 | 429 | 440 | 30,000 | 314.12 |
| 1983-09-20 | 428 | 428 | 426 | 428 | 87,000 | 305.56 |
| 1983-09-19 | 435 | 435 | 430 | 430 | 52,000 | 306.98 |
| 1983-09-17 | 435 | 435 | 435 | 435 | 22,000 | 310.55 |
| 1983-09-16 | 438 | 438 | 433 | 435 | 38,000 | 310.55 |
| 1983-09-14 | 440 | 440 | 436 | 437 | 78,000 | 311.98 |
| 1983-09-13 | 440 | 455 | 440 | 441 | 73,000 | 314.84 |
| 1983-09-12 | 439 | 441 | 436 | 439 | 58,000 | 313.41 |
| 1983-09-09 | 440 | 440 | 436 | 436 | 53,000 | 311.27 |
| 1983-09-08 | 440 | 442 | 440 | 442 | 35,000 | 315.55 |
| 1983-09-07 | 440 | 445 | 439 | 442 | 68,000 | 315.55 |
| 1983-09-06 | 441 | 441 | 438 | 440 | 128,000 | 314.12 |
| 1983-09-05 | 444 | 445 | 438 | 438 | 117,000 | 312.70 |
| 1983-09-03 | 445 | 445 | 445 | 445 | 41,000 | 317.69 |
| 1983-09-02 | 448 | 450 | 446 | 446 | 141,000 | 318.41 |
| 1983-09-01 | 446 | 450 | 446 | 448 | 108,000 | 319.83 |
| 1983-08-31 | 448 | 453 | 445 | 445 | 124,000 | 317.69 |
| 1983-08-30 | 456 | 456 | 451 | 451 | 58,000 | 321.98 |
| 1983-08-29 | 449 | 455 | 449 | 455 | 26,000 | 324.83 |
| 1983-08-27 | 449 | 459 | 449 | 459 | 48,000 | 327.69 |
| 1983-08-26 | 455 | 457 | 448 | 449 | 137,000 | 320.55 |
| 1983-08-25 | 460 | 460 | 455 | 458 | 254,000 | 326.97 |
| 1983-08-24 | 441 | 445 | 441 | 445 | 91,000 | 317.69 |
| 1983-08-23 | 468 | 473 | 450 | 450 | 351,000 | 321.26 |
| 1983-08-22 | 461 | 480 | 455 | 473 | 931,000 | 337.68 |
| 1983-08-20 | 465 | 475 | 457 | 461 | 749,000 | 329.12 |
| 1983-08-19 | 430 | 439 | 430 | 439 | 81,000 | 313.41 |
| 1983-08-18 | 428 | 430 | 426 | 430 | 118,000 | 306.98 |
| 1983-08-17 | 434 | 435 | 430 | 430 | 56,000 | 306.98 |
| 1983-08-16 | 435 | 435 | 428 | 435 | 75,000 | 310.55 |
| 1983-08-15 | 430 | 435 | 430 | 435 | 32,000 | 310.55 |
| 1983-08-12 | 431 | 431 | 430 | 431 | 16,000 | 307.70 |
| 1983-08-11 | 430 | 434 | 428 | 428 | 33,000 | 305.56 |
| 1983-08-10 | 430 | 435 | 426 | 435 | 47,000 | 310.55 |
| 1983-08-09 | 434 | 435 | 428 | 430 | 133,000 | 306.98 |
| 1983-08-08 | 436 | 439 | 435 | 437 | 61,000 | 311.98 |
| 1983-08-06 | 441 | 441 | 435 | 435 | 63,000 | 310.55 |
| 1983-08-05 | 442 | 445 | 438 | 438 | 151,000 | 312.70 |
| 1983-08-04 | 442 | 448 | 441 | 441 | 78,000 | 314.84 |
| 1983-08-03 | 453 | 453 | 438 | 441 | 145,000 | 314.84 |
| 1983-08-02 | 450 | 458 | 446 | 455 | 353,000 | 324.83 |
| 1983-08-01 | 454 | 459 | 445 | 450 | 104,000 | 321.26 |
| 1983-07-30 | 467 | 468 | 455 | 459 | 258,000 | 327.69 |
| 1983-07-29 | 467 | 484 | 466 | 470 | 2,938,999 | 335.54 |
| 1983-07-28 | 450 | 472 | 446 | 468 | 2,143,999 | 334.11 |
| 1983-07-27 | 451 | 456 | 442 | 456 | 887,000 | 325.55 |
| 1983-07-26 | 440 | 454 | 440 | 445 | 610,000 | 317.69 |
| 1983-07-25 | 440 | 440 | 436 | 440 | 77,000 | 314.12 |
| 1983-07-23 | 436 | 439 | 435 | 439 | 64,000 | 313.41 |
| 1983-07-22 | 428 | 445 | 428 | 431 | 232,000 | 307.70 |
| 1983-07-21 | 426 | 428 | 420 | 428 | 78,000 | 305.56 |
| 1983-07-20 | 421 | 433 | 421 | 424 | 57,000 | 302.70 |
| 1983-07-19 | 421 | 422 | 421 | 421 | 29,000 | 300.56 |
| 1983-07-18 | 421 | 421 | 420 | 421 | 67,000 | 300.56 |
| 1983-07-15 | 434 | 434 | 420 | 421 | 64,000 | 300.56 |
| 1983-07-14 | 424 | 435 | 424 | 435 | 47,000 | 310.55 |
| 1983-07-13 | 433 | 438 | 425 | 429 | 131,000 | 306.27 |
| 1983-07-12 | 446 | 447 | 430 | 438 | 176,000 | 312.70 |
| 1983-07-11 | 432 | 448 | 432 | 447 | 253,000 | 319.12 |
| 1983-07-09 | 431 | 435 | 430 | 435 | 89,000 | 310.55 |
| 1983-07-08 | 425 | 435 | 425 | 430 | 215,000 | 306.98 |
| 1983-07-07 | 419 | 425 | 419 | 425 | 24,000 | 303.41 |
| 1983-07-06 | 425 | 425 | 419 | 419 | 71,000 | 299.13 |
| 1983-07-05 | 422 | 430 | 420 | 425 | 29,000 | 303.41 |
| 1983-07-04 | 426 | 427 | 420 | 420 | 43,000 | 299.85 |
| 1983-07-02 | 428 | 430 | 425 | 425 | 56,000 | 303.41 |
| 1983-07-01 | 420 | 430 | 420 | 428 | 93,000 | 305.56 |
| 1983-06-30 | 417 | 418 | 416 | 418 | 56,000 | 298.42 |
| 1983-06-29 | 417 | 418 | 416 | 416 | 87,000 | 296.99 |
| 1983-06-28 | 415 | 420 | 415 | 419 | 35,000 | 299.13 |
| 1983-06-27 | 419 | 428 | 419 | 420 | 64,000 | 299.85 |
| 1983-06-25 | 427 | 430 | 421 | 421 | 44,000 | 300.56 |
| 1983-06-24 | 423 | 428 | 420 | 427 | 107,000 | 304.84 |
| 1983-06-23 | 420 | 421 | 418 | 418 | 120,000 | 298.42 |
| 1983-06-22 | 429 | 429 | 422 | 422 | 132,000 | 301.27 |
| 1983-06-21 | 424 | 424 | 416 | 416 | 259,000 | 296.99 |
| 1983-06-20 | 425 | 425 | 421 | 421 | 45,000 | 300.56 |
| 1983-06-17 | 430 | 430 | 423 | 423 | 100,000 | 301.99 |
| 1983-06-16 | 430 | 435 | 426 | 430 | 98,000 | 306.98 |
| 1983-06-15 | 425 | 434 | 425 | 430 | 152,000 | 306.98 |
| 1983-06-14 | 425 | 429 | 424 | 424 | 74,000 | 302.70 |
| 1983-06-13 | 435 | 435 | 421 | 427 | 63,000 | 304.84 |
| 1983-06-11 | 425 | 435 | 424 | 435 | 51,000 | 310.55 |
| 1983-06-10 | 433 | 433 | 421 | 422 | 155,000 | 301.27 |
| 1983-06-09 | 420 | 423 | 417 | 423 | 89,000 | 301.99 |
| 1983-06-08 | 419 | 424 | 416 | 416 | 202,000 | 296.99 |
| 1983-06-07 | 423 | 430 | 419 | 420 | 231,000 | 299.85 |
| 1983-06-06 | 430 | 430 | 421 | 423 | 174,000 | 301.99 |
| 1983-06-04 | 432 | 432 | 425 | 425 | 134,000 | 303.41 |
| 1983-06-03 | 443 | 445 | 428 | 442 | 294,000 | 315.55 |
| 1983-06-02 | 462 | 462 | 441 | 448 | 949,000 | 319.83 |
| 1983-06-01 | 450 | 470 | 447 | 468 | 3,845,999 | 334.11 |
| 1983-05-31 | 435 | 444 | 431 | 441 | 814,000 | 314.84 |
| 1983-05-30 | 425 | 433 | 425 | 430 | 280,000 | 306.98 |
| 1983-05-28 | 412 | 430 | 412 | 430 | 306,000 | 306.98 |
| 1983-05-27 | 417 | 418 | 413 | 415 | 136,000 | 296.28 |
| 1983-05-26 | 419 | 420 | 415 | 415 | 138,000 | 296.28 |
| 1983-05-25 | 424 | 424 | 415 | 424 | 152,000 | 302.70 |
| 1983-05-24 | 417 | 425 | 417 | 420 | 155,000 | 299.85 |
| 1983-05-23 | 425 | 427 | 415 | 415 | 83,000 | 296.28 |
| 1983-05-20 | 439 | 439 | 422 | 425 | 489,000 | 303.41 |
| 1983-05-19 | 413 | 445 | 413 | 444 | 589,000 | 316.98 |
| 1983-05-18 | 415 | 416 | 412 | 413 | 84,000 | 294.85 |
| 1983-05-17 | 411 | 416 | 410 | 415 | 117,000 | 296.28 |
| 1983-05-16 | 406 | 416 | 406 | 416 | 173,000 | 296.99 |
| 1983-05-14 | 406 | 410 | 405 | 407 | 30,000 | 290.56 |
| 1983-05-13 | 414 | 414 | 405 | 405 | 84,000 | 289.14 |
| 1983-05-12 | 410 | 415 | 407 | 412 | 112,000 | 294.13 |
| 1983-05-11 | 401 | 405 | 401 | 405 | 41,000 | 289.14 |
| 1983-05-10 | 409 | 409 | 401 | 402 | 82,000 | 286.99 |
| 1983-05-09 | 410 | 410 | 405 | 410 | 47,000 | 292.71 |
| 1983-05-07 | 413 | 415 | 407 | 407 | 56,000 | 290.56 |
| 1983-05-06 | 419 | 420 | 413 | 413 | 60,000 | 294.85 |
| 1983-05-04 | 420 | 420 | 415 | 415 | 130,000 | 296.28 |
| 1983-05-02 | 412 | 420 | 410 | 420 | 112,000 | 299.85 |
| 1983-04-30 | 407 | 410 | 407 | 408 | 22,000 | 291.28 |
| 1983-04-28 | 415 | 415 | 405 | 405 | 52,000 | 289.14 |
| 1983-04-27 | 410 | 415 | 410 | 411 | 87,000 | 293.42 |
| 1983-04-26 | 416 | 416 | 405 | 407 | 47,000 | 290.56 |
| 1983-04-25 | 418 | 418 | 411 | 417 | 90,000 | 297.70 |
| 1983-04-23 | 398 | 409 | 396 | 408 | 74,000 | 291.28 |
| 1983-04-22 | 402 | 402 | 399 | 399 | 88,000 | 284.85 |
| 1983-04-21 | 407 | 407 | 401 | 401 | 56,000 | 286.28 |
| 1983-04-20 | 400 | 405 | 400 | 405 | 98,000 | 289.14 |
| 1983-04-19 | 402 | 403 | 399 | 402 | 111,000 | 286.99 |
| 1983-04-18 | 406 | 406 | 398 | 406 | 108,000 | 289.85 |
| 1983-04-15 | 407 | 410 | 405 | 406 | 100,000 | 289.85 |
| 1983-04-14 | 409 | 412 | 406 | 406 | 100,000 | 289.85 |
| 1983-04-13 | 412 | 415 | 408 | 408 | 70,000 | 291.28 |
| 1983-04-12 | 409 | 418 | 408 | 417 | 86,000 | 297.70 |
| 1983-04-11 | 409 | 410 | 406 | 408 | 57,000 | 291.28 |
| 1983-04-09 | 409 | 410 | 406 | 408 | 87,000 | 291.28 |
| 1983-04-08 | 420 | 420 | 408 | 408 | 117,000 | 291.28 |
| 1983-04-07 | 424 | 426 | 411 | 420 | 111,000 | 299.85 |
| 1983-04-06 | 419 | 428 | 419 | 427 | 366,000 | 304.84 |
| 1983-04-05 | 430 | 430 | 421 | 424 | 271,000 | 302.70 |
| 1983-04-04 | 431 | 431 | 421 | 430 | 326,000 | 306.98 |
| 1983-04-02 | 433 | 440 | 429 | 435 | 404,000 | 310.55 |
| 1983-04-01 | 448 | 448 | 430 | 437 | 2,206,999 | 311.98 |
| 1983-03-31 | 415 | 460 | 412 | 450 | 2,044,999 | 321.26 |
| 1983-03-30 | 420 | 421 | 411 | 415 | 277,000 | 296.28 |
| 1983-03-29 | 405 | 426 | 405 | 421 | 734,000 | 300.56 |
| 1983-03-28 | 409 | 410 | 390 | 406 | 129,000 | 289.85 |
| 1983-03-26 | 408 | 408 | 400 | 407 | 101,000 | 290.56 |
| 1983-03-25 | 408 | 408 | 400 | 401 | 319,000 | 286.28 |
| 1983-03-24 | 392 | 406 | 392 | 405 | 273,000 | 289.14 |
| 1983-03-23 | 392 | 394 | 391 | 391 | 48,000 | 279.14 |
| 1983-03-22 | 390 | 394 | 390 | 390 | 36,000 | 278.43 |
| 1983-03-18 | 389 | 393 | 387 | 393 | 49,000 | 280.57 |
| 1983-03-17 | 387 | 389 | 385 | 389 | 62,000 | 277.71 |
| 1983-03-16 | 381 | 388 | 381 | 382 | 47,000 | 272.72 |
| 1983-03-15 | 383 | 388 | 381 | 384 | 26,000 | 274.14 |
| 1983-03-14 | 386 | 388 | 382 | 383 | 45,000 | 273.43 |
| 1983-03-12 | 384 | 388 | 384 | 388 | 29,000 | 277 |
| 1983-03-11 | 384 | 388 | 383 | 386 | 41,000 | 275.57 |
| 1983-03-10 | 383 | 383 | 381 | 383 | 24,000 | 273.43 |
| 1983-03-09 | 392 | 395 | 387 | 388 | 28,000 | 277 |
| 1983-03-08 | 390 | 395 | 390 | 390 | 57,000 | 278.43 |
| 1983-03-07 | 403 | 403 | 395 | 395 | 209,000 | 282 |
| 1983-03-05 | 395 | 408 | 390 | 405 | 370,000 | 289.14 |
| 1983-03-04 | 381 | 395 | 381 | 390 | 152,000 | 278.43 |
| 1983-03-03 | 374 | 380 | 374 | 379 | 56,000 | 270.57 |
| 1983-03-02 | 379 | 379 | 379 | 379 | 4,000 | 270.57 |
| 1983-03-01 | 375 | 375 | 370 | 375 | 56,000 | 267.72 |
| 1983-02-28 | 372 | 375 | 368 | 372 | 35,000 | 265.58 |
| 1983-02-26 | 370 | 375 | 370 | 375 | 7,000 | 267.72 |
| 1983-02-25 | 369 | 370 | 369 | 369 | 46,000 | 263.44 |
| 1983-02-24 | 370 | 370 | 368 | 368 | 22,000 | 262.72 |
| 1983-02-23 | 367 | 375 | 366 | 375 | 21,000 | 267.72 |
| 1983-02-22 | 369 | 370 | 367 | 367 | 44,000 | 262.01 |
| 1983-02-21 | 367 | 368 | 367 | 368 | 17,000 | 262.72 |
| 1983-02-18 | 366 | 366 | 365 | 366 | 21,000 | 261.29 |
| 1983-02-17 | 370 | 371 | 365 | 367 | 21,000 | 262.01 |
| 1983-02-16 | 375 | 377 | 375 | 375 | 19,000 | 267.72 |
| 1983-02-15 | 380 | 384 | 380 | 384 | 27,000 | 274.14 |
| 1983-02-14 | 359 | 365 | 357 | 365 | 19,000 | 260.58 |
| 1983-02-12 | 355 | 357 | 355 | 355 | 27,000 | 253.44 |
| 1983-02-10 | 360 | 360 | 353 | 354 | 115,000 | 252.73 |
| 1983-02-09 | 365 | 370 | 359 | 360 | 114,000 | 257.01 |
| 1983-02-08 | 370 | 370 | 369 | 370 | 66,000 | 264.15 |
| 1983-02-07 | 372 | 372 | 370 | 370 | 31,000 | 264.15 |
| 1983-02-05 | 372 | 380 | 372 | 372 | 22,000 | 265.58 |
| 1983-02-04 | 371 | 380 | 370 | 371 | 19,000 | 264.86 |
| 1983-02-03 | 371 | 375 | 370 | 370 | 34,000 | 264.15 |
| 1983-02-02 | 375 | 375 | 371 | 374 | 33,000 | 267 |
| 1983-02-01 | 376 | 376 | 373 | 375 | 48,000 | 267.72 |
| 1983-01-31 | 376 | 376 | 375 | 375 | 21,000 | 267.72 |
| 1983-01-29 | 371 | 372 | 370 | 371 | 43,000 | 264.86 |
| 1983-01-28 | 371 | 371 | 371 | 371 | 37,000 | 264.86 |
| 1983-01-27 | 373 | 373 | 369 | 373 | 50,000 | 266.29 |
| 1983-01-26 | 370 | 379 | 370 | 373 | 96,000 | 266.29 |
| 1983-01-25 | 368 | 372 | 368 | 369 | 194,000 | 263.44 |
| 1983-01-24 | 375 | 379 | 375 | 375 | 25,000 | 267.72 |
| 1983-01-22 | 370 | 380 | 370 | 370 | 49,000 | 264.15 |
| 1983-01-21 | 368 | 374 | 368 | 370 | 34,000 | 264.15 |
| 1983-01-20 | 370 | 371 | 368 | 370 | 46,000 | 264.15 |
| 1983-01-19 | 372 | 373 | 370 | 370 | 58,000 | 264.15 |
| 1983-01-18 | 373 | 373 | 373 | 373 | 24,000 | 266.29 |
| 1983-01-17 | 381 | 381 | 371 | 372 | 34,000 | 265.58 |
| 1983-01-14 | 389 | 390 | 380 | 386 | 73,000 | 275.57 |
| 1983-01-13 | 390 | 390 | 385 | 390 | 64,000 | 278.43 |
| 1983-01-12 | 383 | 390 | 382 | 385 | 45,000 | 274.86 |
| 1983-01-11 | 372 | 373 | 372 | 373 | 22,000 | 266.29 |
| 1983-01-10 | 371 | 372 | 371 | 372 | 51,000 | 265.58 |
| 1983-01-08 | 374 | 374 | 371 | 371 | 55,000 | 264.86 |
| 1983-01-07 | 371 | 374 | 371 | 374 | 45,000 | 267 |
| 1983-01-06 | 371 | 372 | 370 | 371 | 39,000 | 264.86 |
| 1983-01-05 | 371 | 372 | 370 | 371 | 31,000 | 264.86 |
| 1983-01-04 | 379 | 381 | 369 | 369 | 14,000 | 263.44 |
分割・併合履歴 ： [1994-12-27]1株→1.05株 [1991-12-25]1株→1.05株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.1株
