5202 日本板硝子(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 | 640 | 640 | 629 | 629 | 1,162,000 | 5,566.37 |
| 1983-12-27 | 648 | 648 | 635 | 640 | 3,033,999 | 5,663.72 |
| 1983-12-26 | 625 | 655 | 623 | 648 | 11,253,997 | 5,734.51 |
| 1983-12-24 | 604 | 615 | 604 | 615 | 1,183,000 | 5,442.48 |
| 1983-12-23 | 597 | 618 | 597 | 604 | 2,611,999 | 5,345.13 |
| 1983-12-22 | 610 | 610 | 597 | 600 | 1,544,000 | 5,309.73 |
| 1983-12-21 | 601 | 615 | 598 | 608 | 7,121,998 | 5,380.53 |
| 1983-12-20 | 584 | 606 | 582 | 600 | 8,244,998 | 5,309.73 |
| 1983-12-19 | 566 | 580 | 555 | 574 | 2,446,999 | 5,079.65 |
| 1983-12-17 | 581 | 582 | 576 | 576 | 2,168,999 | 5,097.35 |
| 1983-12-16 | 567 | 582 | 565 | 581 | 6,611,998 | 5,141.59 |
| 1983-12-15 | 563 | 567 | 557 | 562 | 1,433,000 | 4,973.45 |
| 1983-12-14 | 560 | 566 | 556 | 560 | 1,396,000 | 4,955.75 |
| 1983-12-13 | 566 | 568 | 560 | 562 | 1,147,000 | 4,973.45 |
| 1983-12-12 | 561 | 568 | 558 | 563 | 2,401,999 | 4,982.30 |
| 1983-12-09 | 560 | 562 | 556 | 560 | 1,895,999 | 4,955.75 |
| 1983-12-08 | 549 | 569 | 549 | 560 | 4,507,999 | 4,955.75 |
| 1983-12-07 | 556 | 556 | 547 | 550 | 612,000 | 4,867.26 |
| 1983-12-06 | 558 | 560 | 550 | 550 | 3,665,999 | 4,867.26 |
| 1983-12-05 | 546 | 559 | 546 | 555 | 3,049,999 | 4,911.50 |
| 1983-12-03 | 547 | 549 | 545 | 546 | 523,000 | 4,831.86 |
| 1983-12-02 | 546 | 550 | 543 | 547 | 1,003,000 | 4,840.71 |
| 1983-12-01 | 548 | 548 | 540 | 545 | 541,000 | 4,823.01 |
| 1983-11-30 | 546 | 551 | 544 | 547 | 2,188,999 | 4,840.71 |
| 1983-11-29 | 547 | 547 | 542 | 545 | 1,760,000 | 4,823.01 |
| 1983-11-28 | 545 | 550 | 543 | 547 | 1,361,000 | 4,840.71 |
| 1983-11-26 | 550 | 550 | 538 | 541 | 745,000 | 4,787.61 |
| 1983-11-25 | 546 | 550 | 540 | 540 | 465,000 | 4,778.76 |
| 1983-11-24 | 555 | 560 | 549 | 550 | 1,132,000 | 4,867.26 |
| 1983-11-22 | 560 | 564 | 552 | 553 | 3,403,999 | 4,893.81 |
| 1983-11-21 | 549 | 562 | 549 | 559 | 2,845,999 | 4,946.90 |
| 1983-11-19 | 552 | 555 | 550 | 553 | 672,000 | 4,893.81 |
| 1983-11-18 | 545 | 563 | 541 | 556 | 7,671,998 | 4,920.35 |
| 1983-11-17 | 539 | 544 | 530 | 539 | 1,494,000 | 4,769.91 |
| 1983-11-16 | 527 | 535 | 527 | 535 | 1,469,000 | 4,734.51 |
| 1983-11-15 | 524 | 530 | 523 | 527 | 449,000 | 4,663.72 |
| 1983-11-14 | 532 | 532 | 518 | 525 | 240,000 | 4,646.02 |
| 1983-11-11 | 522 | 525 | 518 | 525 | 348,000 | 4,646.02 |
| 1983-11-10 | 525 | 530 | 520 | 521 | 403,000 | 4,610.62 |
| 1983-11-09 | 530 | 533 | 525 | 527 | 839,000 | 4,663.72 |
| 1983-11-08 | 526 | 533 | 525 | 533 | 756,000 | 4,716.81 |
| 1983-11-07 | 526 | 528 | 525 | 527 | 153,000 | 4,663.72 |
| 1983-11-05 | 525 | 529 | 525 | 529 | 199,000 | 4,681.42 |
| 1983-11-04 | 535 | 535 | 530 | 530 | 291,000 | 4,690.27 |
| 1983-11-02 | 534 | 538 | 533 | 535 | 807,000 | 4,734.51 |
| 1983-11-01 | 540 | 540 | 533 | 536 | 2,272,999 | 4,743.36 |
| 1983-10-31 | 527 | 540 | 527 | 540 | 2,131,999 | 4,778.76 |
| 1983-10-29 | 527 | 529 | 525 | 527 | 1,170,000 | 4,663.72 |
| 1983-10-28 | 513 | 530 | 510 | 527 | 3,786,999 | 4,663.72 |
| 1983-10-27 | 508 | 519 | 508 | 515 | 465,000 | 4,557.52 |
| 1983-10-26 | 500 | 510 | 500 | 508 | 1,582,000 | 4,495.58 |
| 1983-10-25 | 504 | 510 | 502 | 504 | 249,000 | 4,460.18 |
| 1983-10-24 | 505 | 510 | 502 | 504 | 211,000 | 4,460.18 |
| 1983-10-22 | 510 | 515 | 510 | 515 | 106,000 | 4,557.52 |
| 1983-10-21 | 516 | 516 | 510 | 514 | 336,000 | 4,548.67 |
| 1983-10-20 | 507 | 516 | 506 | 516 | 765,000 | 4,566.37 |
| 1983-10-19 | 508 | 508 | 502 | 508 | 542,000 | 4,495.58 |
| 1983-10-18 | 519 | 519 | 505 | 508 | 895,000 | 4,495.58 |
| 1983-10-17 | 507 | 515 | 507 | 509 | 311,000 | 4,504.42 |
| 1983-10-15 | 505 | 510 | 502 | 509 | 168,000 | 4,504.42 |
| 1983-10-14 | 520 | 525 | 500 | 509 | 617,000 | 4,504.42 |
| 1983-10-13 | 538 | 538 | 521 | 530 | 929,000 | 4,690.27 |
| 1983-10-12 | 532 | 539 | 532 | 538 | 986,000 | 4,761.06 |
| 1983-10-11 | 548 | 549 | 536 | 540 | 2,476,999 | 4,778.76 |
| 1983-10-07 | 549 | 553 | 540 | 548 | 6,084,998 | 4,849.56 |
| 1983-10-06 | 530 | 542 | 528 | 539 | 6,199,998 | 4,769.91 |
| 1983-10-05 | 521 | 527 | 520 | 524 | 3,503,999 | 4,637.17 |
| 1983-10-04 | 505 | 521 | 505 | 519 | 2,069,999 | 4,592.92 |
| 1983-10-03 | 507 | 508 | 505 | 505 | 896,000 | 4,469.03 |
| 1983-10-01 | 503 | 506 | 500 | 505 | 452,000 | 4,469.03 |
| 1983-09-30 | 505 | 508 | 503 | 503 | 451,000 | 4,451.33 |
| 1983-09-29 | 507 | 515 | 507 | 510 | 2,965,999 | 4,513.27 |
| 1983-09-28 | 498 | 507 | 493 | 506 | 2,531,999 | 4,477.88 |
| 1983-09-27 | 482 | 495 | 482 | 493 | 1,408,000 | 4,362.83 |
| 1983-09-26 | 487 | 490 | 482 | 490 | 1,276,000 | 4,336.28 |
| 1983-09-24 | 485 | 490 | 484 | 485 | 133,000 | 4,292.04 |
| 1983-09-22 | 490 | 491 | 483 | 490 | 561,000 | 4,336.28 |
| 1983-09-21 | 490 | 490 | 483 | 490 | 382,000 | 4,336.28 |
| 1983-09-20 | 486 | 490 | 483 | 490 | 384,000 | 4,336.28 |
| 1983-09-19 | 495 | 495 | 485 | 490 | 120,000 | 4,336.28 |
| 1983-09-17 | 489 | 495 | 489 | 495 | 101,000 | 4,380.53 |
| 1983-09-16 | 493 | 493 | 489 | 489 | 266,000 | 4,327.43 |
| 1983-09-14 | 498 | 498 | 490 | 495 | 233,000 | 4,380.53 |
| 1983-09-13 | 495 | 500 | 491 | 500 | 337,000 | 4,424.78 |
| 1983-09-12 | 495 | 505 | 490 | 505 | 433,000 | 4,469.03 |
| 1983-09-09 | 500 | 500 | 495 | 495 | 529,000 | 4,380.53 |
| 1983-09-08 | 500 | 505 | 498 | 500 | 491,000 | 4,424.78 |
| 1983-09-07 | 497 | 505 | 497 | 500 | 679,000 | 4,424.78 |
| 1983-09-06 | 502 | 509 | 495 | 495 | 959,000 | 4,380.53 |
| 1983-09-05 | 505 | 507 | 501 | 501 | 602,000 | 4,433.63 |
| 1983-09-03 | 501 | 510 | 501 | 510 | 544,000 | 4,513.27 |
| 1983-09-02 | 507 | 513 | 503 | 508 | 898,000 | 4,495.58 |
| 1983-09-01 | 522 | 527 | 515 | 517 | 1,451,000 | 4,575.22 |
| 1983-08-31 | 538 | 538 | 516 | 522 | 3,645,999 | 4,619.47 |
| 1983-08-30 | 530 | 537 | 528 | 530 | 5,206,999 | 4,690.27 |
| 1983-08-29 | 506 | 535 | 505 | 533 | 6,156,998 | 4,716.81 |
| 1983-08-27 | 502 | 510 | 500 | 506 | 1,590,000 | 4,477.88 |
| 1983-08-26 | 508 | 515 | 505 | 505 | 1,072,000 | 4,469.03 |
| 1983-08-25 | 510 | 514 | 505 | 507 | 503,000 | 4,486.73 |
| 1983-08-24 | 510 | 519 | 510 | 511 | 1,322,000 | 4,522.12 |
| 1983-08-23 | 519 | 534 | 517 | 520 | 8,632,998 | 4,601.77 |
| 1983-08-22 | 516 | 519 | 513 | 515 | 2,468,999 | 4,557.52 |
| 1983-08-20 | 520 | 520 | 513 | 517 | 3,116,999 | 4,575.22 |
| 1983-08-19 | 510 | 518 | 506 | 517 | 6,116,998 | 4,575.22 |
| 1983-08-18 | 497 | 508 | 493 | 507 | 2,703,999 | 4,486.73 |
| 1983-08-17 | 499 | 503 | 495 | 495 | 934,000 | 4,380.53 |
| 1983-08-16 | 502 | 505 | 499 | 503 | 2,610,999 | 4,451.33 |
| 1983-08-15 | 492 | 504 | 490 | 503 | 1,722,000 | 4,451.33 |
| 1983-08-12 | 480 | 493 | 480 | 487 | 1,197,000 | 4,309.73 |
| 1983-08-11 | 471 | 494 | 471 | 484 | 652,000 | 4,283.19 |
| 1983-08-10 | 465 | 475 | 462 | 475 | 746,000 | 4,203.54 |
| 1983-08-09 | 470 | 470 | 463 | 470 | 550,000 | 4,159.29 |
| 1983-08-08 | 470 | 479 | 469 | 479 | 416,000 | 4,238.94 |
| 1983-08-06 | 465 | 470 | 464 | 468 | 315,000 | 4,141.59 |
| 1983-08-05 | 470 | 472 | 460 | 470 | 614,000 | 4,159.29 |
| 1983-08-04 | 480 | 480 | 475 | 475 | 833,000 | 4,203.54 |
| 1983-08-03 | 480 | 480 | 475 | 475 | 522,000 | 4,203.54 |
| 1983-08-02 | 480 | 485 | 476 | 485 | 1,153,000 | 4,292.04 |
| 1983-08-01 | 480 | 480 | 471 | 480 | 1,081,000 | 4,247.79 |
| 1983-07-30 | 480 | 485 | 480 | 480 | 586,000 | 4,247.79 |
| 1983-07-29 | 498 | 500 | 490 | 491 | 1,559,000 | 4,345.13 |
| 1983-07-28 | 498 | 512 | 493 | 508 | 7,709,998 | 4,495.58 |
| 1983-07-27 | 488 | 503 | 484 | 502 | 6,903,998 | 4,442.48 |
| 1983-07-26 | 490 | 491 | 482 | 488 | 4,596,999 | 4,318.58 |
| 1983-07-25 | 488 | 500 | 485 | 490 | 11,366,997 | 4,336.28 |
| 1983-07-23 | 470 | 490 | 470 | 488 | 8,338,998 | 4,318.58 |
| 1983-07-22 | 470 | 470 | 462 | 468 | 6,998,998 | 4,141.59 |
| 1983-07-21 | 443 | 466 | 442 | 460 | 12,953,996 | 4,070.80 |
| 1983-07-20 | 428 | 443 | 426 | 443 | 1,610,000 | 3,920.35 |
| 1983-07-19 | 428 | 434 | 425 | 425 | 1,229,000 | 3,761.06 |
| 1983-07-18 | 433 | 433 | 428 | 432 | 738,000 | 3,823.01 |
| 1983-07-15 | 438 | 438 | 433 | 433 | 674,000 | 3,831.86 |
| 1983-07-14 | 434 | 439 | 434 | 435 | 1,100,000 | 3,849.56 |
| 1983-07-13 | 442 | 445 | 431 | 433 | 2,267,999 | 3,831.86 |
| 1983-07-12 | 437 | 454 | 435 | 447 | 8,678,998 | 3,955.75 |
| 1983-07-11 | 432 | 444 | 430 | 437 | 4,907,999 | 3,867.26 |
| 1983-07-09 | 435 | 436 | 422 | 430 | 965,000 | 3,805.31 |
| 1983-07-08 | 432 | 437 | 430 | 434 | 1,801,999 | 3,840.71 |
| 1983-07-07 | 438 | 444 | 433 | 433 | 2,535,999 | 3,831.86 |
| 1983-07-06 | 439 | 452 | 437 | 440 | 11,868,997 | 3,893.81 |
| 1983-07-05 | 423 | 450 | 423 | 439 | 12,495,997 | 3,884.96 |
| 1983-07-04 | 425 | 431 | 421 | 423 | 1,620,000 | 3,743.36 |
| 1983-07-02 | 420 | 431 | 420 | 430 | 3,522,999 | 3,805.31 |
| 1983-07-01 | 413 | 424 | 409 | 420 | 3,073,999 | 3,716.81 |
| 1983-06-30 | 400 | 413 | 400 | 413 | 934,000 | 3,654.87 |
| 1983-06-29 | 399 | 404 | 395 | 399 | 390,000 | 3,530.97 |
| 1983-06-28 | 405 | 405 | 400 | 404 | 663,000 | 3,575.22 |
| 1983-06-27 | 406 | 410 | 406 | 407 | 357,000 | 3,601.77 |
| 1983-06-25 | 409 | 410 | 405 | 406 | 512,000 | 3,592.92 |
| 1983-06-24 | 406 | 415 | 406 | 409 | 904,000 | 3,619.47 |
| 1983-06-23 | 408 | 410 | 400 | 405 | 793,000 | 3,584.07 |
| 1983-06-22 | 398 | 405 | 396 | 404 | 1,071,000 | 3,575.22 |
| 1983-06-21 | 395 | 398 | 391 | 395 | 750,000 | 3,495.58 |
| 1983-06-20 | 390 | 395 | 390 | 390 | 340,000 | 3,451.33 |
| 1983-06-17 | 393 | 395 | 389 | 389 | 480,000 | 3,442.48 |
| 1983-06-16 | 395 | 397 | 389 | 389 | 221,000 | 3,442.48 |
| 1983-06-15 | 389 | 395 | 389 | 395 | 284,000 | 3,495.58 |
| 1983-06-14 | 401 | 401 | 388 | 389 | 494,000 | 3,442.48 |
| 1983-06-13 | 400 | 405 | 391 | 399 | 355,000 | 3,530.97 |
| 1983-06-11 | 392 | 398 | 391 | 395 | 258,000 | 3,495.58 |
| 1983-06-10 | 380 | 387 | 380 | 387 | 375,000 | 3,424.78 |
| 1983-06-09 | 385 | 385 | 378 | 381 | 505,000 | 3,371.68 |
| 1983-06-08 | 381 | 385 | 379 | 380 | 561,000 | 3,362.83 |
| 1983-06-07 | 389 | 390 | 383 | 383 | 520,000 | 3,389.38 |
| 1983-06-06 | 389 | 390 | 386 | 389 | 314,000 | 3,442.48 |
| 1983-06-04 | 386 | 391 | 386 | 391 | 352,000 | 3,460.18 |
| 1983-06-03 | 389 | 393 | 388 | 391 | 540,000 | 3,460.18 |
| 1983-06-02 | 400 | 402 | 389 | 389 | 1,096,000 | 3,442.48 |
| 1983-06-01 | 401 | 404 | 401 | 402 | 623,000 | 3,557.52 |
| 1983-05-31 | 405 | 406 | 401 | 406 | 726,000 | 3,592.92 |
| 1983-05-30 | 405 | 410 | 401 | 407 | 637,000 | 3,601.77 |
| 1983-05-28 | 412 | 415 | 400 | 400 | 1,347,000 | 3,539.82 |
| 1983-05-27 | 413 | 421 | 413 | 417 | 4,557,999 | 3,690.27 |
| 1983-05-26 | 400 | 412 | 400 | 412 | 1,041,000 | 3,646.02 |
| 1983-05-25 | 401 | 408 | 400 | 400 | 661,000 | 3,539.82 |
| 1983-05-24 | 409 | 410 | 403 | 403 | 556,000 | 3,566.37 |
| 1983-05-23 | 405 | 412 | 405 | 408 | 309,000 | 3,610.62 |
| 1983-05-20 | 410 | 411 | 405 | 405 | 809,000 | 3,584.07 |
| 1983-05-19 | 413 | 416 | 411 | 411 | 920,000 | 3,637.17 |
| 1983-05-18 | 415 | 420 | 412 | 413 | 1,297,000 | 3,654.87 |
| 1983-05-17 | 425 | 428 | 416 | 417 | 1,752,000 | 3,690.27 |
| 1983-05-16 | 423 | 431 | 423 | 428 | 6,062,998 | 3,787.61 |
| 1983-05-14 | 423 | 428 | 420 | 423 | 1,510,000 | 3,743.36 |
| 1983-05-13 | 421 | 424 | 420 | 423 | 2,782,999 | 3,743.36 |
| 1983-05-12 | 423 | 434 | 420 | 421 | 5,911,998 | 3,725.66 |
| 1983-05-11 | 418 | 425 | 415 | 423 | 4,070,999 | 3,743.36 |
| 1983-05-10 | 416 | 424 | 415 | 418 | 3,497,999 | 3,699.11 |
| 1983-05-09 | 420 | 425 | 415 | 415 | 1,260,000 | 3,672.57 |
| 1983-05-07 | 427 | 427 | 415 | 420 | 1,616,000 | 3,716.81 |
| 1983-05-06 | 420 | 431 | 419 | 427 | 9,488,997 | 3,778.76 |
| 1983-05-04 | 406 | 420 | 406 | 418 | 6,274,998 | 3,699.11 |
| 1983-05-02 | 405 | 410 | 401 | 406 | 671,000 | 3,592.92 |
| 1983-04-30 | 403 | 410 | 403 | 405 | 709,000 | 3,584.07 |
| 1983-04-28 | 420 | 420 | 406 | 409 | 2,841,999 | 3,619.47 |
| 1983-04-27 | 410 | 421 | 408 | 420 | 7,289,998 | 3,716.81 |
| 1983-04-26 | 400 | 414 | 400 | 410 | 3,037,999 | 3,628.32 |
| 1983-04-25 | 393 | 399 | 393 | 398 | 398,000 | 3,522.12 |
| 1983-04-23 | 400 | 403 | 392 | 398 | 1,026,000 | 3,522.12 |
| 1983-04-22 | 408 | 409 | 400 | 404 | 2,432,999 | 3,575.22 |
| 1983-04-21 | 417 | 420 | 406 | 408 | 3,967,999 | 3,610.62 |
| 1983-04-20 | 399 | 422 | 399 | 422 | 15,460,996 | 3,734.51 |
| 1983-04-19 | 404 | 404 | 393 | 399 | 3,017,999 | 3,530.97 |
| 1983-04-18 | 391 | 403 | 390 | 403 | 7,360,998 | 3,566.37 |
| 1983-04-15 | 382 | 388 | 380 | 383 | 2,614,999 | 3,389.38 |
| 1983-04-14 | 375 | 380 | 371 | 375 | 793,000 | 3,318.58 |
| 1983-04-13 | 350 | 360 | 350 | 355 | 208,000 | 3,141.59 |
| 1983-04-12 | 360 | 363 | 350 | 350 | 266,000 | 3,097.35 |
| 1983-04-11 | 357 | 360 | 357 | 360 | 96,000 | 3,185.84 |
| 1983-04-09 | 356 | 360 | 355 | 357 | 125,000 | 3,159.29 |
| 1983-04-08 | 360 | 365 | 358 | 358 | 200,000 | 3,168.14 |
| 1983-04-07 | 361 | 365 | 360 | 360 | 180,000 | 3,185.84 |
| 1983-04-06 | 360 | 364 | 360 | 360 | 133,000 | 3,185.84 |
| 1983-04-05 | 365 | 369 | 360 | 360 | 231,000 | 3,185.84 |
| 1983-04-04 | 365 | 370 | 360 | 370 | 194,000 | 3,274.34 |
| 1983-04-02 | 358 | 360 | 355 | 360 | 191,000 | 3,185.84 |
| 1983-04-01 | 363 | 366 | 355 | 360 | 242,000 | 3,185.84 |
| 1983-03-31 | 372 | 375 | 360 | 363 | 266,000 | 3,212.39 |
| 1983-03-30 | 372 | 375 | 370 | 372 | 253,000 | 3,292.04 |
| 1983-03-29 | 379 | 379 | 372 | 372 | 216,000 | 3,292.04 |
| 1983-03-28 | 375 | 383 | 371 | 375 | 833,000 | 3,318.58 |
| 1983-03-26 | 372 | 374 | 370 | 374 | 133,000 | 3,309.73 |
| 1983-03-25 | 370 | 374 | 370 | 370 | 430,000 | 3,274.34 |
| 1983-03-24 | 367 | 373 | 367 | 370 | 409,000 | 3,274.34 |
| 1983-03-23 | 360 | 368 | 360 | 366 | 337,000 | 3,238.94 |
| 1983-03-22 | 365 | 365 | 359 | 359 | 411,000 | 3,176.99 |
| 1983-03-18 | 365 | 365 | 360 | 360 | 253,000 | 3,185.84 |
| 1983-03-17 | 366 | 370 | 363 | 365 | 371,000 | 3,230.09 |
| 1983-03-16 | 360 | 363 | 355 | 361 | 205,000 | 3,194.69 |
| 1983-03-15 | 356 | 360 | 353 | 354 | 156,000 | 3,132.74 |
| 1983-03-14 | 355 | 356 | 351 | 351 | 164,000 | 3,106.19 |
| 1983-03-12 | 359 | 359 | 346 | 350 | 227,000 | 3,097.35 |
| 1983-03-11 | 351 | 357 | 351 | 356 | 192,000 | 3,150.44 |
| 1983-03-10 | 346 | 354 | 345 | 350 | 330,000 | 3,097.35 |
| 1983-03-09 | 349 | 354 | 345 | 345 | 203,000 | 3,053.10 |
| 1983-03-08 | 351 | 352 | 348 | 349 | 206,000 | 3,088.50 |
| 1983-03-07 | 349 | 354 | 349 | 349 | 80,000 | 3,088.50 |
| 1983-03-05 | 345 | 354 | 345 | 348 | 89,000 | 3,079.65 |
| 1983-03-04 | 349 | 350 | 342 | 344 | 448,000 | 3,044.25 |
| 1983-03-03 | 352 | 360 | 349 | 349 | 265,000 | 3,088.50 |
| 1983-03-02 | 343 | 358 | 343 | 356 | 202,000 | 3,150.44 |
| 1983-03-01 | 344 | 349 | 341 | 343 | 269,000 | 3,035.40 |
| 1983-02-28 | 348 | 350 | 345 | 349 | 242,000 | 3,088.50 |
| 1983-02-26 | 348 | 350 | 339 | 339 | 322,000 | 3,000 |
| 1983-02-25 | 360 | 364 | 348 | 348 | 323,000 | 3,079.65 |
| 1983-02-24 | 353 | 365 | 348 | 361 | 352,000 | 3,194.69 |
| 1983-02-23 | 336 | 355 | 335 | 353 | 556,000 | 3,123.89 |
| 1983-02-22 | 351 | 351 | 331 | 335 | 1,442,000 | 2,964.60 |
| 1983-02-21 | 352 | 360 | 352 | 354 | 212,000 | 3,132.74 |
| 1983-02-18 | 368 | 368 | 350 | 355 | 1,527,000 | 3,141.59 |
| 1983-02-17 | 372 | 379 | 368 | 368 | 560,000 | 3,256.64 |
| 1983-02-16 | 370 | 380 | 370 | 370 | 465,000 | 3,274.34 |
| 1983-02-15 | 368 | 373 | 368 | 368 | 649,000 | 3,256.64 |
| 1983-02-14 | 378 | 378 | 368 | 368 | 480,000 | 3,256.64 |
| 1983-02-12 | 371 | 376 | 370 | 375 | 449,000 | 3,318.58 |
| 1983-02-10 | 375 | 380 | 366 | 366 | 1,267,000 | 3,238.94 |
| 1983-02-09 | 386 | 390 | 375 | 375 | 919,000 | 3,318.58 |
| 1983-02-08 | 387 | 387 | 382 | 385 | 525,000 | 3,407.08 |
| 1983-02-07 | 400 | 400 | 382 | 382 | 672,000 | 3,380.53 |
| 1983-02-05 | 405 | 405 | 393 | 395 | 1,238,000 | 3,495.58 |
| 1983-02-04 | 400 | 410 | 392 | 400 | 4,127,999 | 3,539.82 |
| 1983-02-03 | 388 | 396 | 385 | 385 | 1,296,000 | 3,407.08 |
| 1983-02-02 | 385 | 400 | 381 | 382 | 955,000 | 3,380.53 |
| 1983-02-01 | 379 | 385 | 376 | 380 | 1,105,000 | 3,362.83 |
| 1983-01-31 | 389 | 390 | 380 | 380 | 1,117,000 | 3,362.83 |
| 1983-01-29 | 385 | 390 | 381 | 390 | 1,879,999 | 3,451.33 |
| 1983-01-28 | 400 | 402 | 381 | 381 | 1,738,000 | 3,371.68 |
| 1983-01-27 | 380 | 407 | 378 | 397 | 2,598,999 | 3,513.27 |
| 1983-01-26 | 381 | 384 | 376 | 376 | 1,537,000 | 3,327.43 |
| 1983-01-25 | 372 | 384 | 371 | 375 | 1,596,000 | 3,318.58 |
| 1983-01-24 | 385 | 388 | 378 | 379 | 1,593,000 | 3,353.98 |
| 1983-01-22 | 400 | 400 | 385 | 385 | 1,296,000 | 3,407.08 |
| 1983-01-21 | 398 | 408 | 395 | 395 | 1,968,999 | 3,495.58 |
| 1983-01-20 | 401 | 410 | 396 | 397 | 2,710,999 | 3,513.27 |
| 1983-01-19 | 430 | 438 | 405 | 410 | 13,309,996 | 3,628.32 |
| 1983-01-18 | 385 | 424 | 375 | 424 | 9,204,997 | 3,752.21 |
| 1983-01-17 | 396 | 405 | 390 | 391 | 3,392,999 | 3,460.18 |
| 1983-01-14 | 400 | 420 | 395 | 410 | 14,845,996 | 3,628.32 |
| 1983-01-13 | 420 | 436 | 415 | 415 | 22,293,994 | 3,672.57 |
| 1983-01-12 | 336 | 360 | 333 | 360 | 5,052,999 | 3,185.84 |
| 1983-01-11 | 339 | 340 | 333 | 338 | 2,179,999 | 2,991.15 |
| 1983-01-10 | 345 | 345 | 338 | 341 | 1,398,000 | 3,017.70 |
| 1983-01-08 | 345 | 345 | 343 | 343 | 1,535,000 | 3,035.40 |
| 1983-01-07 | 345 | 349 | 330 | 340 | 1,850,999 | 3,008.85 |
| 1983-01-06 | 349 | 351 | 340 | 343 | 5,164,999 | 3,035.40 |
| 1983-01-05 | 330 | 346 | 328 | 346 | 5,064,999 | 3,061.95 |
| 1983-01-04 | 323 | 330 | 320 | 330 | 1,479,000 | 2,920.35 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株