5108 (株)ブリヂストン 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 | 640 | 641 | 631 | 641 | 344,000 | 529.75 |
| 1983-12-27 | 635 | 640 | 630 | 634 | 566,000 | 523.97 |
| 1983-12-26 | 625 | 630 | 620 | 625 | 241,000 | 516.53 |
| 1983-12-24 | 625 | 629 | 620 | 622 | 195,000 | 514.05 |
| 1983-12-23 | 635 | 638 | 620 | 625 | 659,000 | 516.53 |
| 1983-12-22 | 630 | 630 | 618 | 630 | 788,000 | 520.66 |
| 1983-12-21 | 619 | 630 | 614 | 630 | 1,270,000 | 520.66 |
| 1983-12-20 | 608 | 624 | 607 | 619 | 2,100,000 | 511.57 |
| 1983-12-19 | 595 | 600 | 589 | 598 | 329,000 | 494.22 |
| 1983-12-17 | 607 | 612 | 605 | 605 | 1,124,000 | 500 |
| 1983-12-16 | 599 | 608 | 595 | 600 | 557,000 | 495.87 |
| 1983-12-15 | 580 | 595 | 580 | 593 | 168,000 | 490.08 |
| 1983-12-14 | 584 | 590 | 575 | 575 | 75,000 | 475.21 |
| 1983-12-13 | 595 | 597 | 575 | 584 | 90,000 | 482.65 |
| 1983-12-12 | 590 | 598 | 585 | 585 | 221,000 | 483.47 |
| 1983-12-09 | 595 | 595 | 590 | 590 | 123,000 | 487.60 |
| 1983-12-08 | 610 | 610 | 592 | 602 | 263,000 | 497.52 |
| 1983-12-07 | 613 | 615 | 605 | 610 | 1,189,000 | 504.13 |
| 1983-12-06 | 605 | 615 | 597 | 613 | 1,981,000 | 506.61 |
| 1983-12-05 | 600 | 607 | 595 | 600 | 1,685,000 | 495.87 |
| 1983-12-03 | 584 | 600 | 584 | 600 | 1,667,000 | 495.87 |
| 1983-12-02 | 580 | 581 | 576 | 576 | 425,000 | 476.03 |
| 1983-12-01 | 575 | 580 | 565 | 580 | 138,000 | 479.34 |
| 1983-11-30 | 580 | 582 | 566 | 575 | 360,000 | 475.21 |
| 1983-11-29 | 580 | 580 | 580 | 580 | 425,000 | 479.34 |
| 1983-11-28 | 580 | 584 | 576 | 580 | 579,000 | 479.34 |
| 1983-11-26 | 579 | 580 | 570 | 580 | 1,048,000 | 479.34 |
| 1983-11-25 | 575 | 577 | 570 | 575 | 281,000 | 475.21 |
| 1983-11-24 | 575 | 576 | 570 | 570 | 337,000 | 471.07 |
| 1983-11-22 | 570 | 575 | 570 | 570 | 318,000 | 471.07 |
| 1983-11-21 | 575 | 575 | 565 | 565 | 228,000 | 466.94 |
| 1983-11-19 | 580 | 580 | 573 | 575 | 175,000 | 475.21 |
| 1983-11-18 | 583 | 583 | 578 | 580 | 309,000 | 479.34 |
| 1983-11-17 | 579 | 583 | 570 | 583 | 1,817,000 | 481.82 |
| 1983-11-16 | 569 | 579 | 566 | 579 | 406,000 | 478.51 |
| 1983-11-15 | 560 | 565 | 560 | 565 | 236,000 | 466.94 |
| 1983-11-14 | 560 | 565 | 560 | 565 | 140,000 | 466.94 |
| 1983-11-11 | 560 | 565 | 560 | 562 | 165,000 | 464.46 |
| 1983-11-10 | 560 | 562 | 560 | 560 | 136,000 | 462.81 |
| 1983-11-09 | 555 | 566 | 555 | 562 | 235,000 | 464.46 |
| 1983-11-08 | 557 | 565 | 557 | 562 | 135,000 | 464.46 |
| 1983-11-07 | 570 | 570 | 555 | 565 | 84,000 | 466.94 |
| 1983-11-05 | 575 | 580 | 570 | 575 | 206,000 | 475.21 |
| 1983-11-04 | 575 | 584 | 573 | 584 | 1,547,000 | 482.65 |
| 1983-11-02 | 567 | 580 | 560 | 575 | 1,535,000 | 475.21 |
| 1983-11-01 | 562 | 568 | 555 | 565 | 934,000 | 466.94 |
| 1983-10-31 | 570 | 572 | 557 | 557 | 746,000 | 460.33 |
| 1983-10-29 | 570 | 573 | 565 | 570 | 1,005,000 | 471.07 |
| 1983-10-28 | 569 | 580 | 557 | 580 | 4,575,999 | 479.34 |
| 1983-10-27 | 539 | 569 | 538 | 569 | 2,682,999 | 470.25 |
| 1983-10-26 | 535 | 537 | 531 | 535 | 277,000 | 442.15 |
| 1983-10-25 | 538 | 538 | 530 | 535 | 380,000 | 442.15 |
| 1983-10-24 | 530 | 538 | 528 | 535 | 563,000 | 442.15 |
| 1983-10-22 | 530 | 530 | 527 | 528 | 236,000 | 436.36 |
| 1983-10-21 | 524 | 527 | 524 | 527 | 259,000 | 435.54 |
| 1983-10-20 | 525 | 525 | 524 | 524 | 180,000 | 433.06 |
| 1983-10-19 | 524 | 524 | 511 | 520 | 176,000 | 429.75 |
| 1983-10-18 | 524 | 527 | 524 | 524 | 111,000 | 433.06 |
| 1983-10-17 | 524 | 525 | 524 | 525 | 84,000 | 433.88 |
| 1983-10-15 | 524 | 525 | 523 | 524 | 95,000 | 433.06 |
| 1983-10-14 | 530 | 530 | 520 | 524 | 726,000 | 433.06 |
| 1983-10-13 | 525 | 535 | 525 | 531 | 647,000 | 438.84 |
| 1983-10-12 | 528 | 528 | 525 | 525 | 318,000 | 433.88 |
| 1983-10-11 | 532 | 532 | 526 | 528 | 542,000 | 436.36 |
| 1983-10-07 | 515 | 527 | 515 | 522 | 668,000 | 431.41 |
| 1983-10-06 | 510 | 515 | 510 | 513 | 173,000 | 423.97 |
| 1983-10-05 | 510 | 515 | 505 | 511 | 439,000 | 422.31 |
| 1983-10-04 | 510 | 510 | 506 | 509 | 249,000 | 420.66 |
| 1983-10-03 | 501 | 511 | 501 | 508 | 190,000 | 419.84 |
| 1983-10-01 | 504 | 514 | 500 | 505 | 122,000 | 417.36 |
| 1983-09-30 | 493 | 508 | 493 | 507 | 172,000 | 419.01 |
| 1983-09-29 | 486 | 500 | 484 | 490 | 339,000 | 404.96 |
| 1983-09-28 | 485 | 486 | 483 | 486 | 151,000 | 401.65 |
| 1983-09-27 | 485 | 485 | 483 | 483 | 207,000 | 399.17 |
| 1983-09-26 | 480 | 481 | 480 | 480 | 424,000 | 396.69 |
| 1983-09-24 | 481 | 485 | 480 | 480 | 328,000 | 396.69 |
| 1983-09-22 | 483 | 484 | 478 | 480 | 403,000 | 396.69 |
| 1983-09-21 | 480 | 483 | 475 | 478 | 298,000 | 395.04 |
| 1983-09-20 | 479 | 480 | 478 | 480 | 140,000 | 396.69 |
| 1983-09-19 | 481 | 482 | 478 | 478 | 78,000 | 395.04 |
| 1983-09-17 | 490 | 490 | 481 | 481 | 107,000 | 397.52 |
| 1983-09-16 | 490 | 491 | 485 | 490 | 472,000 | 404.96 |
| 1983-09-14 | 495 | 500 | 494 | 500 | 441,000 | 413.22 |
| 1983-09-13 | 487 | 492 | 487 | 492 | 110,000 | 406.61 |
| 1983-09-12 | 490 | 490 | 486 | 486 | 119,000 | 401.65 |
| 1983-09-09 | 490 | 495 | 490 | 491 | 94,000 | 405.79 |
| 1983-09-08 | 490 | 491 | 490 | 491 | 107,000 | 405.79 |
| 1983-09-07 | 490 | 500 | 490 | 490 | 171,000 | 404.96 |
| 1983-09-06 | 492 | 495 | 490 | 490 | 55,000 | 404.96 |
| 1983-09-05 | 500 | 500 | 495 | 495 | 57,000 | 409.09 |
| 1983-09-03 | 495 | 501 | 495 | 500 | 35,000 | 413.22 |
| 1983-09-02 | 500 | 500 | 490 | 490 | 116,000 | 404.96 |
| 1983-09-01 | 505 | 505 | 500 | 501 | 28,000 | 414.05 |
| 1983-08-31 | 500 | 505 | 498 | 505 | 135,000 | 417.36 |
| 1983-08-30 | 504 | 506 | 500 | 504 | 189,000 | 416.53 |
| 1983-08-29 | 504 | 504 | 504 | 504 | 77,000 | 416.53 |
| 1983-08-27 | 505 | 505 | 504 | 504 | 475,000 | 416.53 |
| 1983-08-26 | 504 | 505 | 504 | 505 | 152,000 | 417.36 |
| 1983-08-25 | 504 | 505 | 504 | 504 | 69,000 | 416.53 |
| 1983-08-24 | 500 | 504 | 500 | 504 | 112,000 | 416.53 |
| 1983-08-23 | 497 | 510 | 497 | 504 | 124,000 | 416.53 |
| 1983-08-22 | 497 | 501 | 497 | 501 | 67,000 | 414.05 |
| 1983-08-20 | 500 | 500 | 490 | 500 | 157,000 | 413.22 |
| 1983-08-19 | 495 | 500 | 495 | 495 | 77,000 | 409.09 |
| 1983-08-18 | 501 | 504 | 495 | 500 | 105,000 | 413.22 |
| 1983-08-17 | 500 | 502 | 500 | 501 | 74,000 | 414.05 |
| 1983-08-16 | 495 | 500 | 495 | 500 | 133,000 | 413.22 |
| 1983-08-15 | 488 | 492 | 488 | 490 | 243,000 | 404.96 |
| 1983-08-12 | 489 | 489 | 485 | 488 | 75,000 | 403.31 |
| 1983-08-11 | 491 | 495 | 490 | 490 | 107,000 | 404.96 |
| 1983-08-10 | 496 | 498 | 495 | 495 | 132,000 | 409.09 |
| 1983-08-09 | 497 | 497 | 496 | 496 | 57,000 | 409.92 |
| 1983-08-08 | 499 | 500 | 496 | 496 | 85,000 | 409.92 |
| 1983-08-06 | 500 | 500 | 495 | 500 | 152,000 | 413.22 |
| 1983-08-05 | 508 | 510 | 502 | 502 | 121,000 | 414.88 |
| 1983-08-04 | 514 | 514 | 508 | 514 | 239,000 | 424.79 |
| 1983-08-03 | 515 | 515 | 501 | 514 | 182,000 | 424.79 |
| 1983-08-02 | 512 | 520 | 510 | 515 | 298,000 | 425.62 |
| 1983-08-01 | 514 | 514 | 510 | 510 | 105,000 | 421.49 |
| 1983-07-30 | 501 | 519 | 501 | 510 | 328,000 | 421.49 |
| 1983-07-29 | 532 | 540 | 520 | 540 | 2,084,000 | 446.28 |
| 1983-07-28 | 522 | 529 | 520 | 528 | 2,070,000 | 436.36 |
| 1983-07-27 | 500 | 509 | 497 | 502 | 348,000 | 414.88 |
| 1983-07-26 | 489 | 495 | 488 | 490 | 180,000 | 404.96 |
| 1983-07-25 | 490 | 490 | 488 | 488 | 164,000 | 403.31 |
| 1983-07-23 | 487 | 490 | 486 | 490 | 332,000 | 404.96 |
| 1983-07-22 | 485 | 487 | 485 | 486 | 440,000 | 401.65 |
| 1983-07-21 | 487 | 487 | 482 | 487 | 632,000 | 402.48 |
| 1983-07-20 | 485 | 486 | 480 | 482 | 171,000 | 398.35 |
| 1983-07-19 | 490 | 491 | 480 | 480 | 246,000 | 396.69 |
| 1983-07-18 | 485 | 490 | 484 | 490 | 336,000 | 404.96 |
| 1983-07-15 | 485 | 486 | 483 | 484 | 210,000 | 400 |
| 1983-07-14 | 490 | 490 | 483 | 485 | 320,000 | 400.83 |
| 1983-07-13 | 492 | 496 | 490 | 490 | 226,000 | 404.96 |
| 1983-07-12 | 486 | 492 | 486 | 492 | 117,000 | 406.61 |
| 1983-07-11 | 496 | 496 | 491 | 491 | 37,000 | 405.79 |
| 1983-07-09 | 495 | 496 | 495 | 495 | 45,000 | 409.09 |
| 1983-07-08 | 500 | 502 | 495 | 495 | 97,000 | 409.09 |
| 1983-07-07 | 498 | 499 | 495 | 495 | 86,000 | 409.09 |
| 1983-07-06 | 498 | 500 | 498 | 498 | 51,000 | 411.57 |
| 1983-07-05 | 505 | 505 | 500 | 505 | 342,000 | 417.36 |
| 1983-07-04 | 505 | 505 | 502 | 505 | 97,000 | 417.36 |
| 1983-07-02 | 500 | 504 | 500 | 502 | 97,000 | 414.88 |
| 1983-07-01 | 495 | 500 | 495 | 498 | 100,000 | 411.57 |
| 1983-06-30 | 490 | 495 | 485 | 495 | 177,000 | 409.09 |
| 1983-06-29 | 495 | 505 | 491 | 491 | 106,000 | 405.79 |
| 1983-06-28 | 491 | 500 | 491 | 500 | 209,000 | 413.22 |
| 1983-06-27 | 507 | 507 | 489 | 491 | 194,000 | 405.79 |
| 1983-06-25 | 510 | 510 | 507 | 507 | 113,000 | 419.01 |
| 1983-06-24 | 505 | 510 | 505 | 507 | 330,000 | 419.01 |
| 1983-06-23 | 495 | 502 | 490 | 500 | 647,000 | 413.22 |
| 1983-06-22 | 520 | 520 | 495 | 495 | 444,000 | 409.09 |
| 1983-06-21 | 511 | 515 | 506 | 510 | 1,957,000 | 421.49 |
| 1983-06-20 | 496 | 520 | 493 | 513 | 920,000 | 423.97 |
| 1983-06-17 | 490 | 498 | 485 | 498 | 214,000 | 411.57 |
| 1983-06-16 | 485 | 485 | 475 | 480 | 185,000 | 396.69 |
| 1983-06-15 | 473 | 480 | 473 | 480 | 189,000 | 396.69 |
| 1983-06-14 | 481 | 487 | 475 | 475 | 344,000 | 392.56 |
| 1983-06-13 | 475 | 480 | 475 | 479 | 65,000 | 395.87 |
| 1983-06-11 | 475 | 480 | 470 | 470 | 47,000 | 388.43 |
| 1983-06-10 | 474 | 474 | 465 | 465 | 266,000 | 384.30 |
| 1983-06-09 | 476 | 479 | 475 | 475 | 308,000 | 392.56 |
| 1983-06-08 | 484 | 484 | 475 | 475 | 173,000 | 392.56 |
| 1983-06-07 | 485 | 485 | 483 | 483 | 226,000 | 399.17 |
| 1983-06-06 | 485 | 490 | 485 | 486 | 157,000 | 401.65 |
| 1983-06-04 | 495 | 495 | 486 | 486 | 81,000 | 401.65 |
| 1983-06-03 | 486 | 493 | 482 | 482 | 227,000 | 398.35 |
| 1983-06-02 | 480 | 480 | 471 | 480 | 150,000 | 396.69 |
| 1983-06-01 | 492 | 494 | 480 | 480 | 233,000 | 396.69 |
| 1983-05-31 | 496 | 499 | 494 | 494 | 175,000 | 408.26 |
| 1983-05-30 | 500 | 500 | 495 | 495 | 49,000 | 409.09 |
| 1983-05-28 | 505 | 505 | 494 | 494 | 75,000 | 408.26 |
| 1983-05-27 | 505 | 505 | 500 | 505 | 76,000 | 417.36 |
| 1983-05-26 | 505 | 505 | 500 | 505 | 182,000 | 417.36 |
| 1983-05-25 | 508 | 508 | 496 | 500 | 185,000 | 413.22 |
| 1983-05-24 | 509 | 509 | 505 | 505 | 77,000 | 417.36 |
| 1983-05-23 | 510 | 510 | 505 | 505 | 144,000 | 417.36 |
| 1983-05-20 | 505 | 505 | 500 | 505 | 90,000 | 417.36 |
| 1983-05-19 | 502 | 508 | 500 | 500 | 260,000 | 413.22 |
| 1983-05-18 | 499 | 500 | 498 | 498 | 152,000 | 411.57 |
| 1983-05-17 | 496 | 499 | 490 | 490 | 109,000 | 404.96 |
| 1983-05-16 | 500 | 505 | 500 | 500 | 46,000 | 413.22 |
| 1983-05-14 | 500 | 505 | 497 | 500 | 199,000 | 413.22 |
| 1983-05-13 | 503 | 505 | 500 | 500 | 111,000 | 413.22 |
| 1983-05-12 | 510 | 510 | 503 | 503 | 165,000 | 415.70 |
| 1983-05-11 | 520 | 521 | 502 | 503 | 224,000 | 415.70 |
| 1983-05-10 | 510 | 525 | 508 | 525 | 782,000 | 433.88 |
| 1983-05-09 | 503 | 503 | 498 | 500 | 302,000 | 413.22 |
| 1983-05-07 | 515 | 515 | 503 | 503 | 291,000 | 415.70 |
| 1983-05-06 | 520 | 520 | 510 | 515 | 841,000 | 425.62 |
| 1983-05-04 | 520 | 522 | 510 | 519 | 388,000 | 428.93 |
| 1983-05-02 | 524 | 527 | 520 | 525 | 942,000 | 433.88 |
| 1983-04-30 | 520 | 522 | 518 | 519 | 1,099,000 | 428.93 |
| 1983-04-28 | 519 | 523 | 517 | 520 | 1,967,000 | 429.75 |
| 1983-04-27 | 505 | 514 | 505 | 514 | 1,376,000 | 424.79 |
| 1983-04-26 | 499 | 500 | 498 | 498 | 163,000 | 411.57 |
| 1983-04-25 | 500 | 502 | 498 | 500 | 212,000 | 413.22 |
| 1983-04-23 | 500 | 500 | 498 | 498 | 163,000 | 411.57 |
| 1983-04-22 | 500 | 502 | 496 | 500 | 284,000 | 413.22 |
| 1983-04-21 | 499 | 501 | 496 | 498 | 381,000 | 411.57 |
| 1983-04-20 | 500 | 500 | 495 | 495 | 371,000 | 409.09 |
| 1983-04-19 | 500 | 502 | 495 | 500 | 563,000 | 413.22 |
| 1983-04-18 | 495 | 505 | 495 | 500 | 858,000 | 413.22 |
| 1983-04-15 | 497 | 500 | 485 | 495 | 343,000 | 409.09 |
| 1983-04-14 | 490 | 497 | 488 | 495 | 228,000 | 409.09 |
| 1983-04-13 | 493 | 493 | 488 | 490 | 338,000 | 404.96 |
| 1983-04-12 | 478 | 489 | 478 | 489 | 244,000 | 404.13 |
| 1983-04-11 | 478 | 478 | 477 | 477 | 61,000 | 394.22 |
| 1983-04-09 | 478 | 478 | 475 | 475 | 126,000 | 392.56 |
| 1983-04-08 | 496 | 497 | 478 | 479 | 311,000 | 395.87 |
| 1983-04-07 | 500 | 500 | 490 | 498 | 211,000 | 411.57 |
| 1983-04-06 | 489 | 500 | 483 | 500 | 215,000 | 413.22 |
| 1983-04-05 | 485 | 490 | 483 | 483 | 107,000 | 399.17 |
| 1983-04-04 | 494 | 494 | 486 | 488 | 150,000 | 403.31 |
| 1983-04-02 | 486 | 489 | 485 | 489 | 80,000 | 404.13 |
| 1983-04-01 | 508 | 508 | 490 | 490 | 1,145,000 | 404.96 |
| 1983-03-31 | 505 | 510 | 503 | 509 | 1,448,000 | 420.66 |
| 1983-03-30 | 490 | 510 | 485 | 501 | 894,000 | 414.05 |
| 1983-03-29 | 485 | 486 | 480 | 485 | 382,000 | 400.83 |
| 1983-03-28 | 478 | 484 | 475 | 484 | 131,000 | 400 |
| 1983-03-26 | 479 | 479 | 475 | 477 | 172,000 | 394.22 |
| 1983-03-25 | 483 | 483 | 475 | 477 | 135,000 | 394.22 |
| 1983-03-24 | 485 | 485 | 475 | 475 | 242,000 | 392.56 |
| 1983-03-23 | 484 | 485 | 482 | 485 | 236,000 | 400.83 |
| 1983-03-22 | 480 | 484 | 476 | 481 | 217,000 | 397.52 |
| 1983-03-18 | 484 | 484 | 475 | 475 | 134,000 | 392.56 |
| 1983-03-17 | 487 | 488 | 483 | 485 | 395,000 | 400.83 |
| 1983-03-16 | 479 | 485 | 475 | 485 | 472,000 | 400.83 |
| 1983-03-15 | 475 | 480 | 473 | 478 | 200,000 | 395.04 |
| 1983-03-14 | 475 | 480 | 474 | 475 | 284,000 | 392.56 |
| 1983-03-12 | 475 | 475 | 472 | 475 | 151,000 | 392.56 |
| 1983-03-11 | 474 | 475 | 473 | 475 | 114,000 | 392.56 |
| 1983-03-10 | 473 | 475 | 473 | 473 | 169,000 | 390.91 |
| 1983-03-09 | 467 | 475 | 467 | 475 | 205,000 | 392.56 |
| 1983-03-08 | 469 | 469 | 459 | 462 | 66,000 | 381.82 |
| 1983-03-07 | 479 | 479 | 472 | 472 | 55,000 | 390.08 |
| 1983-03-05 | 480 | 483 | 480 | 480 | 1,206,000 | 396.69 |
| 1983-03-04 | 480 | 484 | 475 | 481 | 651,000 | 397.52 |
| 1983-03-03 | 465 | 475 | 465 | 475 | 438,000 | 392.56 |
| 1983-03-02 | 465 | 467 | 461 | 467 | 153,000 | 385.95 |
| 1983-03-01 | 470 | 470 | 461 | 467 | 165,000 | 385.95 |
| 1983-02-28 | 468 | 470 | 466 | 467 | 83,000 | 385.95 |
| 1983-02-26 | 465 | 469 | 461 | 469 | 222,000 | 387.60 |
| 1983-02-25 | 467 | 469 | 464 | 464 | 106,000 | 383.47 |
| 1983-02-24 | 460 | 460 | 455 | 455 | 54,000 | 376.03 |
| 1983-02-23 | 460 | 465 | 460 | 465 | 140,000 | 384.30 |
| 1983-02-22 | 465 | 467 | 465 | 465 | 149,000 | 384.30 |
| 1983-02-21 | 470 | 470 | 465 | 465 | 95,000 | 384.30 |
| 1983-02-18 | 470 | 470 | 467 | 467 | 116,000 | 385.95 |
| 1983-02-17 | 474 | 474 | 465 | 465 | 201,000 | 384.30 |
| 1983-02-16 | 470 | 470 | 467 | 470 | 399,000 | 388.43 |
| 1983-02-15 | 465 | 470 | 465 | 470 | 229,000 | 388.43 |
| 1983-02-14 | 460 | 465 | 458 | 465 | 264,000 | 384.30 |
| 1983-02-12 | 455 | 460 | 455 | 460 | 104,000 | 380.17 |
| 1983-02-10 | 450 | 462 | 450 | 455 | 394,000 | 376.03 |
| 1983-02-09 | 453 | 455 | 450 | 450 | 269,000 | 371.90 |
| 1983-02-08 | 450 | 453 | 450 | 453 | 258,000 | 374.38 |
| 1983-02-07 | 447 | 450 | 443 | 450 | 199,000 | 371.90 |
| 1983-02-05 | 450 | 455 | 445 | 445 | 601,000 | 367.77 |
| 1983-02-04 | 445 | 450 | 445 | 450 | 109,000 | 371.90 |
| 1983-02-03 | 445 | 449 | 445 | 447 | 350,000 | 369.42 |
| 1983-02-02 | 446 | 447 | 441 | 445 | 37,000 | 367.77 |
| 1983-02-01 | 450 | 450 | 440 | 445 | 71,000 | 367.77 |
| 1983-01-31 | 445 | 450 | 445 | 450 | 25,000 | 371.90 |
| 1983-01-29 | 445 | 445 | 439 | 445 | 155,000 | 367.77 |
| 1983-01-28 | 448 | 448 | 443 | 445 | 81,000 | 367.77 |
| 1983-01-27 | 446 | 449 | 443 | 445 | 166,000 | 367.77 |
| 1983-01-26 | 445 | 445 | 440 | 441 | 117,000 | 364.46 |
| 1983-01-25 | 437 | 441 | 435 | 441 | 35,000 | 364.46 |
| 1983-01-24 | 445 | 445 | 440 | 440 | 40,000 | 363.64 |
| 1983-01-22 | 448 | 448 | 445 | 445 | 48,000 | 367.77 |
| 1983-01-21 | 448 | 448 | 440 | 440 | 178,000 | 363.64 |
| 1983-01-20 | 450 | 450 | 449 | 449 | 228,000 | 371.07 |
| 1983-01-19 | 450 | 452 | 449 | 450 | 307,000 | 371.90 |
| 1983-01-18 | 450 | 450 | 445 | 450 | 59,000 | 371.90 |
| 1983-01-17 | 451 | 452 | 450 | 450 | 126,000 | 371.90 |
| 1983-01-14 | 456 | 457 | 451 | 453 | 101,000 | 374.38 |
| 1983-01-13 | 456 | 462 | 456 | 462 | 74,000 | 381.82 |
| 1983-01-12 | 461 | 461 | 456 | 456 | 128,000 | 376.86 |
| 1983-01-11 | 472 | 472 | 465 | 465 | 184,000 | 384.30 |
| 1983-01-10 | 476 | 476 | 472 | 472 | 121,000 | 390.08 |
| 1983-01-08 | 478 | 479 | 476 | 476 | 174,000 | 393.39 |
| 1983-01-07 | 480 | 481 | 478 | 478 | 314,000 | 395.04 |
| 1983-01-06 | 480 | 480 | 477 | 479 | 362,000 | 395.87 |
| 1983-01-05 | 483 | 483 | 479 | 479 | 314,000 | 395.87 |
| 1983-01-04 | 483 | 488 | 483 | 483 | 181,000 | 399.17 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株