4914 高砂香料工業(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 | 325 | 325 | 323 | 324 | 10,000 | 1,402.60 |
| 1983-12-27 | 320 | 325 | 320 | 325 | 40,000 | 1,406.93 |
| 1983-12-26 | 320 | 320 | 319 | 320 | 31,000 | 1,385.28 |
| 1983-12-24 | 323 | 325 | 322 | 325 | 44,000 | 1,406.93 |
| 1983-12-23 | 322 | 325 | 322 | 323 | 22,000 | 1,398.27 |
| 1983-12-22 | 325 | 325 | 321 | 322 | 24,000 | 1,393.94 |
| 1983-12-20 | 315 | 330 | 315 | 330 | 36,000 | 1,428.57 |
| 1983-12-19 | 310 | 320 | 310 | 320 | 43,000 | 1,385.28 |
| 1983-12-17 | 317 | 317 | 316 | 316 | 13,000 | 1,367.97 |
| 1983-12-16 | 313 | 319 | 313 | 317 | 37,000 | 1,372.29 |
| 1983-12-15 | 315 | 315 | 313 | 313 | 35,000 | 1,354.98 |
| 1983-12-14 | 318 | 318 | 312 | 313 | 48,000 | 1,354.98 |
| 1983-12-13 | 320 | 320 | 316 | 318 | 36,000 | 1,376.62 |
| 1983-12-12 | 322 | 325 | 320 | 320 | 31,000 | 1,385.28 |
| 1983-12-09 | 320 | 321 | 320 | 321 | 28,000 | 1,389.61 |
| 1983-12-08 | 318 | 320 | 318 | 320 | 31,000 | 1,385.28 |
| 1983-12-07 | 322 | 326 | 322 | 323 | 18,000 | 1,398.27 |
| 1983-12-06 | 327 | 328 | 325 | 327 | 49,000 | 1,415.58 |
| 1983-12-05 | 320 | 328 | 320 | 325 | 18,000 | 1,406.93 |
| 1983-12-03 | 320 | 325 | 320 | 320 | 59,000 | 1,385.28 |
| 1983-12-02 | 315 | 318 | 312 | 318 | 89,000 | 1,376.62 |
| 1983-12-01 | 311 | 320 | 311 | 315 | 84,000 | 1,363.64 |
| 1983-11-30 | 315 | 320 | 315 | 315 | 81,000 | 1,363.64 |
| 1983-11-29 | 317 | 318 | 316 | 318 | 40,000 | 1,376.62 |
| 1983-11-28 | 316 | 323 | 316 | 323 | 49,000 | 1,398.27 |
| 1983-11-26 | 320 | 320 | 316 | 316 | 73,000 | 1,367.97 |
| 1983-11-25 | 323 | 323 | 321 | 321 | 35,000 | 1,389.61 |
| 1983-11-24 | 323 | 328 | 323 | 325 | 34,000 | 1,406.93 |
| 1983-11-22 | 328 | 328 | 323 | 323 | 35,000 | 1,398.27 |
| 1983-11-21 | 325 | 326 | 324 | 324 | 39,000 | 1,402.60 |
| 1983-11-18 | 330 | 330 | 324 | 325 | 39,000 | 1,406.93 |
| 1983-11-17 | 325 | 330 | 325 | 326 | 98,000 | 1,411.26 |
| 1983-11-16 | 326 | 329 | 325 | 328 | 32,000 | 1,419.91 |
| 1983-11-15 | 324 | 329 | 323 | 324 | 58,000 | 1,402.60 |
| 1983-11-14 | 324 | 324 | 323 | 323 | 99,000 | 1,398.27 |
| 1983-11-11 | 323 | 330 | 323 | 324 | 82,000 | 1,402.60 |
| 1983-11-10 | 335 | 336 | 321 | 322 | 95,000 | 1,393.94 |
| 1983-11-09 | 338 | 338 | 336 | 336 | 16,000 | 1,454.55 |
| 1983-11-08 | 340 | 340 | 336 | 336 | 16,000 | 1,454.55 |
| 1983-11-07 | 336 | 343 | 335 | 343 | 82,000 | 1,484.85 |
| 1983-11-05 | 338 | 339 | 337 | 337 | 28,000 | 1,458.87 |
| 1983-11-04 | 340 | 340 | 337 | 337 | 69,000 | 1,458.87 |
| 1983-11-02 | 340 | 340 | 340 | 340 | 17,000 | 1,471.86 |
| 1983-11-01 | 341 | 341 | 340 | 340 | 27,000 | 1,471.86 |
| 1983-10-31 | 345 | 345 | 340 | 340 | 23,000 | 1,471.86 |
| 1983-10-29 | 341 | 345 | 340 | 341 | 27,000 | 1,476.19 |
| 1983-10-28 | 351 | 351 | 340 | 340 | 88,000 | 1,471.86 |
| 1983-10-27 | 354 | 360 | 350 | 350 | 186,000 | 1,515.15 |
| 1983-10-26 | 347 | 354 | 346 | 351 | 70,000 | 1,519.48 |
| 1983-10-25 | 343 | 347 | 343 | 346 | 23,000 | 1,497.84 |
| 1983-10-24 | 340 | 345 | 340 | 343 | 27,000 | 1,484.85 |
| 1983-10-22 | 340 | 340 | 340 | 340 | 11,000 | 1,471.86 |
| 1983-10-21 | 338 | 350 | 338 | 350 | 14,000 | 1,515.15 |
| 1983-10-20 | 339 | 343 | 336 | 337 | 85,000 | 1,458.87 |
| 1983-10-19 | 337 | 340 | 335 | 335 | 62,000 | 1,450.22 |
| 1983-10-18 | 340 | 340 | 335 | 340 | 49,000 | 1,471.86 |
| 1983-10-17 | 340 | 344 | 337 | 337 | 13,000 | 1,458.87 |
| 1983-10-15 | 340 | 345 | 335 | 335 | 35,000 | 1,450.22 |
| 1983-10-14 | 342 | 342 | 340 | 340 | 43,000 | 1,471.86 |
| 1983-10-13 | 345 | 351 | 345 | 345 | 26,000 | 1,493.51 |
| 1983-10-12 | 341 | 341 | 341 | 341 | 38,000 | 1,476.19 |
| 1983-10-11 | 344 | 344 | 341 | 341 | 33,000 | 1,476.19 |
| 1983-10-07 | 345 | 349 | 345 | 345 | 24,000 | 1,493.51 |
| 1983-10-06 | 350 | 350 | 345 | 350 | 42,000 | 1,515.15 |
| 1983-10-05 | 355 | 355 | 345 | 345 | 62,000 | 1,493.51 |
| 1983-10-04 | 350 | 360 | 350 | 355 | 89,000 | 1,536.80 |
| 1983-10-03 | 350 | 355 | 350 | 355 | 120,000 | 1,536.80 |
| 1983-10-01 | 353 | 353 | 350 | 350 | 30,000 | 1,515.15 |
| 1983-09-30 | 345 | 350 | 342 | 350 | 35,000 | 1,515.15 |
| 1983-09-29 | 351 | 351 | 341 | 350 | 63,000 | 1,515.15 |
| 1983-09-28 | 351 | 358 | 350 | 351 | 83,000 | 1,519.48 |
| 1983-09-27 | 362 | 362 | 355 | 356 | 166,000 | 1,541.13 |
| 1983-09-26 | 360 | 360 | 350 | 351 | 113,000 | 1,519.48 |
| 1983-09-24 | 360 | 369 | 355 | 361 | 178,000 | 1,562.77 |
| 1983-09-22 | 385 | 385 | 367 | 370 | 855,000 | 1,601.73 |
| 1983-09-21 | 347 | 388 | 346 | 385 | 1,721,000 | 1,666.67 |
| 1983-09-20 | 342 | 347 | 340 | 346 | 141,000 | 1,497.84 |
| 1983-09-19 | 340 | 346 | 340 | 342 | 63,000 | 1,480.52 |
| 1983-09-17 | 340 | 340 | 340 | 340 | 23,000 | 1,471.86 |
| 1983-09-16 | 335 | 335 | 333 | 333 | 93,000 | 1,441.56 |
| 1983-09-14 | 342 | 343 | 338 | 340 | 47,000 | 1,471.86 |
| 1983-09-13 | 346 | 346 | 340 | 345 | 28,000 | 1,493.51 |
| 1983-09-12 | 346 | 346 | 339 | 339 | 60,000 | 1,467.53 |
| 1983-09-09 | 340 | 347 | 340 | 346 | 93,000 | 1,497.84 |
| 1983-09-08 | 347 | 347 | 340 | 342 | 30,000 | 1,480.52 |
| 1983-09-07 | 338 | 345 | 338 | 345 | 41,000 | 1,493.51 |
| 1983-09-06 | 340 | 340 | 336 | 338 | 65,000 | 1,463.20 |
| 1983-09-05 | 340 | 345 | 337 | 340 | 35,000 | 1,471.86 |
| 1983-09-03 | 344 | 345 | 337 | 337 | 39,000 | 1,458.87 |
| 1983-09-02 | 349 | 349 | 343 | 345 | 85,000 | 1,493.51 |
| 1983-09-01 | 350 | 351 | 344 | 348 | 351,000 | 1,506.49 |
| 1983-08-31 | 337 | 353 | 337 | 352 | 276,000 | 1,523.81 |
| 1983-08-30 | 326 | 336 | 326 | 336 | 56,000 | 1,454.55 |
| 1983-08-29 | 335 | 335 | 329 | 330 | 30,000 | 1,428.57 |
| 1983-08-27 | 330 | 330 | 330 | 330 | 13,000 | 1,428.57 |
| 1983-08-26 | 328 | 330 | 327 | 330 | 25,000 | 1,428.57 |
| 1983-08-25 | 332 | 332 | 330 | 330 | 69,000 | 1,428.57 |
| 1983-08-24 | 332 | 332 | 332 | 332 | 15,000 | 1,437.23 |
| 1983-08-23 | 331 | 335 | 330 | 331 | 31,000 | 1,432.90 |
| 1983-08-22 | 331 | 336 | 331 | 336 | 10,000 | 1,454.55 |
| 1983-08-20 | 331 | 333 | 330 | 330 | 41,000 | 1,428.57 |
| 1983-08-19 | 332 | 332 | 330 | 330 | 39,000 | 1,428.57 |
| 1983-08-18 | 330 | 333 | 328 | 328 | 79,000 | 1,419.91 |
| 1983-08-17 | 331 | 331 | 328 | 328 | 71,000 | 1,419.91 |
| 1983-08-16 | 331 | 331 | 331 | 331 | 12,000 | 1,432.90 |
| 1983-08-15 | 331 | 331 | 331 | 331 | 34,000 | 1,432.90 |
| 1983-08-12 | 330 | 330 | 330 | 330 | 45,000 | 1,428.57 |
| 1983-08-11 | 335 | 335 | 332 | 333 | 34,000 | 1,441.56 |
| 1983-08-10 | 340 | 343 | 335 | 335 | 89,000 | 1,450.22 |
| 1983-08-09 | 330 | 334 | 325 | 325 | 40,000 | 1,406.93 |
| 1983-08-08 | 335 | 335 | 330 | 330 | 18,000 | 1,428.57 |
| 1983-08-05 | 335 | 335 | 330 | 330 | 17,000 | 1,428.57 |
| 1983-08-04 | 340 | 343 | 340 | 340 | 20,000 | 1,471.86 |
| 1983-08-03 | 346 | 348 | 340 | 340 | 144,000 | 1,471.86 |
| 1983-08-02 | 335 | 348 | 335 | 348 | 96,000 | 1,506.49 |
| 1983-08-01 | 336 | 336 | 330 | 331 | 27,000 | 1,432.90 |
| 1983-07-30 | 345 | 345 | 336 | 340 | 173,000 | 1,471.86 |
| 1983-07-29 | 324 | 348 | 324 | 340 | 97,000 | 1,471.86 |
| 1983-07-28 | 322 | 325 | 322 | 325 | 51,000 | 1,406.93 |
| 1983-07-27 | 323 | 323 | 322 | 323 | 62,000 | 1,398.27 |
| 1983-07-26 | 324 | 324 | 322 | 323 | 35,000 | 1,398.27 |
| 1983-07-25 | 324 | 329 | 324 | 326 | 31,000 | 1,411.26 |
| 1983-07-23 | 331 | 331 | 322 | 329 | 11,000 | 1,424.24 |
| 1983-07-22 | 321 | 334 | 321 | 334 | 20,000 | 1,445.89 |
| 1983-07-21 | 320 | 323 | 320 | 320 | 27,000 | 1,385.28 |
| 1983-07-20 | 317 | 320 | 317 | 319 | 40,000 | 1,380.95 |
| 1983-07-19 | 321 | 326 | 316 | 325 | 83,000 | 1,406.93 |
| 1983-07-18 | 330 | 331 | 326 | 326 | 58,000 | 1,411.26 |
| 1983-07-15 | 331 | 331 | 328 | 331 | 52,000 | 1,432.90 |
| 1983-07-14 | 330 | 330 | 328 | 330 | 36,000 | 1,428.57 |
| 1983-07-13 | 336 | 336 | 332 | 332 | 58,000 | 1,437.23 |
| 1983-07-12 | 336 | 336 | 336 | 336 | 29,000 | 1,454.55 |
| 1983-07-11 | 340 | 340 | 336 | 336 | 34,000 | 1,454.55 |
| 1983-07-09 | 336 | 340 | 336 | 336 | 11,000 | 1,454.55 |
| 1983-07-08 | 338 | 338 | 335 | 335 | 23,000 | 1,450.22 |
| 1983-07-07 | 343 | 348 | 339 | 339 | 71,000 | 1,467.53 |
| 1983-07-06 | 343 | 349 | 336 | 348 | 106,000 | 1,506.49 |
| 1983-07-05 | 342 | 350 | 340 | 341 | 133,000 | 1,476.19 |
| 1983-07-04 | 332 | 344 | 332 | 344 | 83,000 | 1,489.18 |
| 1983-07-02 | 330 | 332 | 330 | 332 | 39,000 | 1,437.23 |
| 1983-07-01 | 330 | 330 | 330 | 330 | 109,000 | 1,428.57 |
| 1983-06-30 | 330 | 335 | 330 | 330 | 152,000 | 1,428.57 |
| 1983-06-29 | 334 | 337 | 330 | 337 | 59,000 | 1,458.87 |
| 1983-06-28 | 336 | 339 | 335 | 335 | 61,000 | 1,450.22 |
| 1983-06-27 | 338 | 340 | 335 | 336 | 59,000 | 1,454.55 |
| 1983-06-25 | 335 | 336 | 335 | 335 | 98,000 | 1,450.22 |
| 1983-06-24 | 336 | 337 | 335 | 335 | 50,000 | 1,450.22 |
| 1983-06-23 | 338 | 341 | 337 | 337 | 37,000 | 1,458.87 |
| 1983-06-22 | 335 | 340 | 335 | 335 | 95,000 | 1,450.22 |
| 1983-06-21 | 335 | 340 | 335 | 340 | 49,000 | 1,471.86 |
| 1983-06-20 | 335 | 336 | 335 | 336 | 117,000 | 1,454.55 |
| 1983-06-17 | 339 | 350 | 334 | 334 | 105,000 | 1,445.89 |
| 1983-06-16 | 333 | 340 | 333 | 339 | 59,000 | 1,467.53 |
| 1983-06-15 | 333 | 336 | 332 | 336 | 42,000 | 1,454.55 |
| 1983-06-14 | 330 | 339 | 330 | 332 | 22,000 | 1,437.23 |
| 1983-06-13 | 338 | 340 | 330 | 330 | 79,000 | 1,428.57 |
| 1983-06-11 | 334 | 334 | 328 | 333 | 68,000 | 1,441.56 |
| 1983-06-10 | 335 | 336 | 328 | 333 | 61,000 | 1,441.56 |
| 1983-06-09 | 335 | 337 | 330 | 336 | 105,000 | 1,454.55 |
| 1983-06-08 | 339 | 340 | 335 | 337 | 133,000 | 1,458.87 |
| 1983-06-07 | 349 | 349 | 340 | 343 | 115,000 | 1,484.85 |
| 1983-06-06 | 348 | 350 | 344 | 350 | 114,000 | 1,515.15 |
| 1983-06-04 | 359 | 359 | 346 | 358 | 284,000 | 1,549.78 |
| 1983-06-03 | 350 | 360 | 345 | 359 | 433,000 | 1,554.11 |
| 1983-06-02 | 358 | 373 | 348 | 352 | 1,131,000 | 1,523.81 |
| 1983-06-01 | 343 | 360 | 340 | 355 | 1,013,000 | 1,536.80 |
| 1983-05-31 | 347 | 348 | 338 | 338 | 336,000 | 1,463.20 |
| 1983-05-30 | 340 | 348 | 338 | 347 | 556,000 | 1,502.16 |
| 1983-05-28 | 340 | 340 | 336 | 340 | 136,000 | 1,471.86 |
| 1983-05-27 | 337 | 339 | 332 | 339 | 169,000 | 1,467.53 |
| 1983-05-26 | 339 | 340 | 335 | 337 | 138,000 | 1,458.87 |
| 1983-05-25 | 334 | 340 | 333 | 340 | 250,000 | 1,471.86 |
| 1983-05-24 | 331 | 335 | 330 | 333 | 133,000 | 1,441.56 |
| 1983-05-23 | 330 | 337 | 330 | 331 | 247,000 | 1,432.90 |
| 1983-05-20 | 318 | 330 | 318 | 330 | 59,000 | 1,428.57 |
| 1983-05-19 | 320 | 320 | 316 | 316 | 63,000 | 1,367.97 |
| 1983-05-18 | 320 | 320 | 315 | 315 | 83,000 | 1,363.64 |
| 1983-05-17 | 321 | 321 | 318 | 318 | 46,000 | 1,376.62 |
| 1983-05-16 | 332 | 332 | 324 | 324 | 51,000 | 1,402.60 |
| 1983-05-14 | 332 | 333 | 327 | 328 | 43,000 | 1,419.91 |
| 1983-05-13 | 330 | 334 | 327 | 327 | 101,000 | 1,415.58 |
| 1983-05-12 | 338 | 339 | 332 | 334 | 295,000 | 1,445.89 |
| 1983-05-11 | 332 | 342 | 332 | 337 | 391,000 | 1,458.87 |
| 1983-05-10 | 330 | 332 | 328 | 332 | 141,000 | 1,437.23 |
| 1983-05-09 | 328 | 330 | 320 | 328 | 162,000 | 1,419.91 |
| 1983-05-07 | 318 | 327 | 317 | 327 | 128,000 | 1,415.58 |
| 1983-05-06 | 317 | 319 | 316 | 317 | 25,000 | 1,372.29 |
| 1983-05-04 | 316 | 316 | 315 | 316 | 41,000 | 1,367.97 |
| 1983-05-02 | 316 | 316 | 315 | 315 | 26,000 | 1,363.64 |
| 1983-04-30 | 315 | 317 | 315 | 316 | 34,000 | 1,367.97 |
| 1983-04-28 | 318 | 319 | 317 | 318 | 24,000 | 1,376.62 |
| 1983-04-27 | 320 | 320 | 317 | 317 | 47,000 | 1,372.29 |
| 1983-04-26 | 318 | 323 | 318 | 320 | 40,000 | 1,385.28 |
| 1983-04-25 | 318 | 320 | 317 | 320 | 97,000 | 1,385.28 |
| 1983-04-22 | 321 | 321 | 318 | 318 | 39,000 | 1,376.62 |
| 1983-04-21 | 322 | 322 | 318 | 318 | 67,000 | 1,376.62 |
| 1983-04-20 | 318 | 320 | 317 | 317 | 86,000 | 1,372.29 |
| 1983-04-19 | 316 | 320 | 316 | 320 | 46,000 | 1,385.28 |
| 1983-04-18 | 320 | 320 | 320 | 320 | 42,000 | 1,385.28 |
| 1983-04-15 | 320 | 323 | 318 | 320 | 83,000 | 1,385.28 |
| 1983-04-14 | 319 | 323 | 319 | 319 | 44,000 | 1,380.95 |
| 1983-04-13 | 323 | 325 | 319 | 319 | 23,000 | 1,380.95 |
| 1983-04-12 | 328 | 328 | 320 | 325 | 32,000 | 1,406.93 |
| 1983-04-11 | 322 | 324 | 322 | 324 | 29,000 | 1,402.60 |
| 1983-04-09 | 315 | 326 | 315 | 325 | 55,000 | 1,406.93 |
| 1983-04-08 | 313 | 323 | 311 | 318 | 133,000 | 1,376.62 |
| 1983-04-07 | 320 | 320 | 311 | 311 | 113,000 | 1,346.32 |
| 1983-04-06 | 321 | 323 | 317 | 323 | 31,000 | 1,398.27 |
| 1983-04-05 | 327 | 327 | 316 | 316 | 41,000 | 1,367.97 |
| 1983-04-04 | 334 | 335 | 325 | 325 | 99,000 | 1,406.93 |
| 1983-04-02 | 324 | 330 | 324 | 330 | 177,000 | 1,428.57 |
| 1983-04-01 | 320 | 323 | 320 | 323 | 65,000 | 1,398.27 |
| 1983-03-31 | 318 | 320 | 316 | 320 | 43,000 | 1,385.28 |
| 1983-03-30 | 313 | 319 | 313 | 316 | 47,000 | 1,367.97 |
| 1983-03-29 | 315 | 320 | 315 | 316 | 19,000 | 1,367.97 |
| 1983-03-28 | 310 | 323 | 310 | 311 | 59,000 | 1,346.32 |
| 1983-03-26 | 311 | 324 | 311 | 324 | 18,000 | 1,402.60 |
| 1983-03-25 | 312 | 312 | 310 | 310 | 30,000 | 1,341.99 |
| 1983-03-24 | 310 | 312 | 310 | 312 | 38,000 | 1,350.65 |
| 1983-03-23 | 310 | 311 | 310 | 310 | 25,000 | 1,341.99 |
| 1983-03-22 | 313 | 313 | 310 | 310 | 21,000 | 1,341.99 |
| 1983-03-18 | 311 | 311 | 310 | 310 | 47,000 | 1,341.99 |
| 1983-03-17 | 313 | 314 | 313 | 313 | 50,000 | 1,354.98 |
| 1983-03-16 | 320 | 320 | 313 | 313 | 51,000 | 1,354.98 |
| 1983-03-15 | 319 | 319 | 315 | 317 | 38,000 | 1,372.29 |
| 1983-03-14 | 324 | 324 | 319 | 319 | 69,000 | 1,380.95 |
| 1983-03-12 | 324 | 325 | 320 | 322 | 99,000 | 1,393.94 |
| 1983-03-11 | 315 | 325 | 315 | 319 | 235,000 | 1,380.95 |
| 1983-03-10 | 310 | 314 | 308 | 312 | 73,000 | 1,350.65 |
| 1983-03-09 | 307 | 308 | 305 | 305 | 48,000 | 1,320.35 |
| 1983-03-08 | 308 | 308 | 300 | 300 | 88,000 | 1,298.70 |
| 1983-03-07 | 309 | 309 | 303 | 303 | 78,000 | 1,311.69 |
| 1983-03-05 | 313 | 313 | 308 | 309 | 44,000 | 1,337.66 |
| 1983-03-04 | 315 | 315 | 310 | 313 | 26,000 | 1,354.98 |
| 1983-03-03 | 306 | 311 | 305 | 311 | 88,000 | 1,346.32 |
| 1983-03-02 | 302 | 308 | 302 | 305 | 87,000 | 1,320.35 |
| 1983-03-01 | 309 | 311 | 305 | 305 | 51,000 | 1,320.35 |
| 1983-02-28 | 304 | 310 | 304 | 308 | 76,000 | 1,333.33 |
| 1983-02-26 | 299 | 300 | 298 | 300 | 157,000 | 1,298.70 |
| 1983-02-25 | 298 | 300 | 296 | 300 | 136,000 | 1,298.70 |
| 1983-02-24 | 299 | 299 | 296 | 296 | 63,000 | 1,281.39 |
| 1983-02-23 | 299 | 300 | 299 | 299 | 20,000 | 1,294.37 |
| 1983-02-22 | 300 | 300 | 299 | 299 | 52,000 | 1,294.37 |
| 1983-02-21 | 300 | 302 | 300 | 300 | 17,000 | 1,298.70 |
| 1983-02-18 | 300 | 301 | 300 | 300 | 86,000 | 1,298.70 |
| 1983-02-17 | 300 | 301 | 300 | 300 | 36,000 | 1,298.70 |
| 1983-02-16 | 302 | 305 | 300 | 300 | 65,000 | 1,298.70 |
| 1983-02-15 | 302 | 305 | 302 | 302 | 34,000 | 1,307.36 |
| 1983-02-14 | 301 | 302 | 300 | 302 | 43,000 | 1,307.36 |
| 1983-02-12 | 301 | 301 | 299 | 300 | 51,000 | 1,298.70 |
| 1983-02-10 | 303 | 303 | 301 | 301 | 56,000 | 1,303.03 |
| 1983-02-09 | 303 | 303 | 303 | 303 | 14,000 | 1,311.69 |
| 1983-02-08 | 304 | 309 | 303 | 303 | 30,000 | 1,311.69 |
| 1983-02-07 | 305 | 305 | 303 | 303 | 8,000 | 1,311.69 |
| 1983-02-05 | 303 | 303 | 303 | 303 | 5,000 | 1,311.69 |
| 1983-02-04 | 301 | 301 | 301 | 301 | 11,000 | 1,303.03 |
| 1983-02-03 | 310 | 312 | 308 | 310 | 37,000 | 1,341.99 |
| 1983-02-02 | 306 | 315 | 306 | 310 | 39,000 | 1,341.99 |
| 1983-02-01 | 316 | 318 | 305 | 310 | 79,000 | 1,341.99 |
| 1983-01-31 | 298 | 315 | 297 | 314 | 84,000 | 1,359.31 |
| 1983-01-29 | 297 | 300 | 296 | 296 | 38,000 | 1,281.39 |
| 1983-01-28 | 301 | 301 | 295 | 296 | 88,000 | 1,281.39 |
| 1983-01-27 | 295 | 295 | 293 | 295 | 108,000 | 1,277.06 |
| 1983-01-26 | 300 | 301 | 295 | 295 | 117,000 | 1,277.06 |
| 1983-01-25 | 308 | 308 | 303 | 303 | 69,000 | 1,311.69 |
| 1983-01-24 | 307 | 310 | 307 | 307 | 12,000 | 1,329 |
| 1983-01-22 | 307 | 308 | 306 | 306 | 22,000 | 1,324.68 |
| 1983-01-21 | 306 | 308 | 306 | 307 | 28,000 | 1,329 |
| 1983-01-20 | 306 | 307 | 306 | 306 | 33,000 | 1,324.68 |
| 1983-01-19 | 308 | 308 | 306 | 308 | 31,000 | 1,333.33 |
| 1983-01-18 | 308 | 308 | 307 | 308 | 8,000 | 1,333.33 |
| 1983-01-17 | 311 | 311 | 306 | 306 | 57,000 | 1,324.68 |
| 1983-01-14 | 306 | 315 | 305 | 315 | 46,000 | 1,363.64 |
| 1983-01-13 | 306 | 310 | 305 | 306 | 40,000 | 1,324.68 |
| 1983-01-12 | 307 | 310 | 306 | 306 | 35,000 | 1,324.68 |
| 1983-01-11 | 307 | 310 | 306 | 307 | 24,000 | 1,329 |
| 1983-01-10 | 312 | 315 | 310 | 310 | 51,000 | 1,341.99 |
| 1983-01-08 | 313 | 315 | 312 | 315 | 49,000 | 1,363.64 |
| 1983-01-07 | 311 | 314 | 310 | 312 | 32,000 | 1,350.65 |
| 1983-01-06 | 306 | 308 | 305 | 308 | 76,000 | 1,333.33 |
| 1983-01-05 | 305 | 305 | 305 | 305 | 27,000 | 1,320.35 |
| 1983-01-04 | 308 | 308 | 305 | 305 | 43,000 | 1,320.35 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1989-03-28]1株→1.1株 [1985-03-27]1株→1.05株
