5301 東海カーボン(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 | 448 | 435 | 447 | 494,000 | 417.76 |
| 1983-12-27 | 444 | 447 | 441 | 445 | 321,000 | 415.89 |
| 1983-12-26 | 436 | 445 | 435 | 438 | 546,000 | 409.35 |
| 1983-12-24 | 440 | 444 | 438 | 440 | 261,000 | 411.22 |
| 1983-12-23 | 449 | 453 | 435 | 436 | 553,000 | 407.48 |
| 1983-12-22 | 450 | 453 | 445 | 450 | 754,000 | 420.56 |
| 1983-12-21 | 445 | 447 | 438 | 445 | 780,000 | 415.89 |
| 1983-12-20 | 411 | 442 | 411 | 439 | 749,000 | 410.28 |
| 1983-12-19 | 411 | 419 | 410 | 415 | 213,000 | 387.85 |
| 1983-12-17 | 425 | 426 | 420 | 421 | 73,000 | 393.46 |
| 1983-12-16 | 435 | 435 | 420 | 422 | 310,000 | 394.39 |
| 1983-12-15 | 407 | 434 | 407 | 433 | 555,000 | 404.67 |
| 1983-12-14 | 407 | 410 | 404 | 409 | 307,000 | 382.24 |
| 1983-12-13 | 415 | 418 | 408 | 408 | 327,000 | 381.31 |
| 1983-12-12 | 422 | 422 | 415 | 415 | 136,000 | 387.85 |
| 1983-12-09 | 423 | 423 | 416 | 417 | 244,000 | 389.72 |
| 1983-12-08 | 420 | 423 | 415 | 419 | 368,000 | 391.59 |
| 1983-12-07 | 425 | 425 | 420 | 422 | 241,000 | 394.39 |
| 1983-12-06 | 418 | 423 | 418 | 423 | 208,000 | 395.33 |
| 1983-12-05 | 416 | 421 | 416 | 417 | 187,000 | 389.72 |
| 1983-12-03 | 417 | 421 | 416 | 418 | 133,000 | 390.65 |
| 1983-12-02 | 420 | 421 | 417 | 417 | 234,000 | 389.72 |
| 1983-12-01 | 420 | 425 | 418 | 418 | 216,000 | 390.65 |
| 1983-11-30 | 418 | 424 | 418 | 424 | 215,000 | 396.26 |
| 1983-11-29 | 420 | 425 | 417 | 418 | 318,000 | 390.65 |
| 1983-11-28 | 422 | 427 | 418 | 423 | 338,000 | 395.33 |
| 1983-11-26 | 423 | 432 | 423 | 432 | 105,000 | 403.74 |
| 1983-11-25 | 423 | 425 | 422 | 424 | 132,000 | 396.26 |
| 1983-11-24 | 436 | 445 | 425 | 425 | 136,000 | 397.20 |
| 1983-11-22 | 445 | 449 | 435 | 439 | 374,000 | 410.28 |
| 1983-11-21 | 420 | 437 | 420 | 431 | 198,000 | 402.80 |
| 1983-11-19 | 416 | 423 | 415 | 418 | 201,000 | 390.65 |
| 1983-11-18 | 433 | 433 | 425 | 425 | 305,000 | 397.20 |
| 1983-11-17 | 434 | 440 | 433 | 435 | 186,000 | 406.54 |
| 1983-11-16 | 433 | 435 | 433 | 433 | 197,000 | 404.67 |
| 1983-11-15 | 433 | 434 | 433 | 433 | 197,000 | 404.67 |
| 1983-11-14 | 435 | 440 | 434 | 434 | 139,000 | 405.61 |
| 1983-11-11 | 435 | 437 | 433 | 433 | 288,000 | 404.67 |
| 1983-11-10 | 438 | 440 | 436 | 437 | 175,000 | 408.41 |
| 1983-11-09 | 439 | 441 | 438 | 438 | 146,000 | 409.35 |
| 1983-11-08 | 441 | 443 | 439 | 439 | 231,000 | 410.28 |
| 1983-11-07 | 447 | 447 | 441 | 443 | 113,000 | 414.02 |
| 1983-11-05 | 449 | 449 | 441 | 442 | 148,000 | 413.08 |
| 1983-11-04 | 455 | 455 | 447 | 452 | 444,000 | 422.43 |
| 1983-11-02 | 443 | 450 | 443 | 449 | 439,000 | 419.63 |
| 1983-11-01 | 440 | 445 | 440 | 440 | 272,000 | 411.22 |
| 1983-10-31 | 445 | 447 | 440 | 440 | 121,000 | 411.22 |
| 1983-10-29 | 441 | 445 | 438 | 439 | 148,000 | 410.28 |
| 1983-10-28 | 440 | 449 | 440 | 449 | 286,000 | 419.63 |
| 1983-10-27 | 439 | 445 | 437 | 438 | 158,000 | 409.35 |
| 1983-10-26 | 436 | 440 | 436 | 439 | 186,000 | 410.28 |
| 1983-10-25 | 438 | 440 | 436 | 436 | 83,000 | 407.48 |
| 1983-10-24 | 438 | 443 | 436 | 443 | 120,000 | 414.02 |
| 1983-10-22 | 441 | 445 | 439 | 439 | 193,000 | 410.28 |
| 1983-10-21 | 440 | 447 | 440 | 441 | 104,000 | 412.15 |
| 1983-10-20 | 442 | 445 | 440 | 440 | 171,000 | 411.22 |
| 1983-10-19 | 443 | 445 | 438 | 445 | 251,000 | 415.89 |
| 1983-10-18 | 448 | 453 | 445 | 447 | 172,000 | 417.76 |
| 1983-10-17 | 450 | 450 | 445 | 445 | 153,000 | 415.89 |
| 1983-10-15 | 438 | 445 | 438 | 440 | 106,000 | 411.22 |
| 1983-10-14 | 447 | 450 | 438 | 439 | 369,000 | 410.28 |
| 1983-10-13 | 454 | 458 | 445 | 445 | 503,000 | 415.89 |
| 1983-10-12 | 447 | 458 | 447 | 452 | 331,000 | 422.43 |
| 1983-10-11 | 463 | 463 | 450 | 452 | 269,000 | 422.43 |
| 1983-10-07 | 466 | 466 | 456 | 458 | 777,000 | 428.04 |
| 1983-10-06 | 450 | 469 | 446 | 468 | 1,816,001 | 437.38 |
| 1983-10-05 | 450 | 452 | 443 | 447 | 459,000 | 417.76 |
| 1983-10-04 | 440 | 458 | 440 | 453 | 830,000 | 423.36 |
| 1983-10-03 | 437 | 439 | 434 | 438 | 217,000 | 409.35 |
| 1983-10-01 | 437 | 440 | 435 | 435 | 247,000 | 406.54 |
| 1983-09-30 | 435 | 440 | 435 | 437 | 225,000 | 408.41 |
| 1983-09-29 | 449 | 450 | 435 | 435 | 339,000 | 406.54 |
| 1983-09-28 | 434 | 450 | 434 | 450 | 363,000 | 420.56 |
| 1983-09-27 | 435 | 436 | 432 | 433 | 433,000 | 404.67 |
| 1983-09-26 | 439 | 440 | 435 | 438 | 250,000 | 409.35 |
| 1983-09-24 | 444 | 448 | 438 | 440 | 114,000 | 411.22 |
| 1983-09-22 | 442 | 443 | 438 | 443 | 193,000 | 414.02 |
| 1983-09-21 | 445 | 450 | 436 | 443 | 457,000 | 414.02 |
| 1983-09-20 | 433 | 455 | 432 | 440 | 506,000 | 411.22 |
| 1983-09-19 | 432 | 435 | 431 | 431 | 144,000 | 402.80 |
| 1983-09-17 | 432 | 435 | 430 | 432 | 234,000 | 403.74 |
| 1983-09-16 | 441 | 441 | 432 | 432 | 244,000 | 403.74 |
| 1983-09-14 | 435 | 439 | 434 | 436 | 198,000 | 407.48 |
| 1983-09-13 | 436 | 440 | 435 | 435 | 419,000 | 406.54 |
| 1983-09-12 | 438 | 445 | 438 | 439 | 200,000 | 410.28 |
| 1983-09-09 | 440 | 445 | 435 | 436 | 259,000 | 407.48 |
| 1983-09-08 | 455 | 455 | 434 | 444 | 591,000 | 414.95 |
| 1983-09-07 | 437 | 460 | 436 | 460 | 548,000 | 429.91 |
| 1983-09-06 | 435 | 440 | 435 | 435 | 349,000 | 406.54 |
| 1983-09-05 | 436 | 440 | 435 | 435 | 135,000 | 406.54 |
| 1983-09-03 | 439 | 440 | 436 | 436 | 92,000 | 407.48 |
| 1983-09-02 | 445 | 448 | 438 | 438 | 209,000 | 409.35 |
| 1983-09-01 | 440 | 449 | 435 | 449 | 430,000 | 419.63 |
| 1983-08-31 | 435 | 439 | 435 | 435 | 283,000 | 406.54 |
| 1983-08-30 | 440 | 440 | 435 | 438 | 233,000 | 409.35 |
| 1983-08-29 | 435 | 441 | 434 | 440 | 277,000 | 411.22 |
| 1983-08-27 | 436 | 440 | 434 | 440 | 203,000 | 411.22 |
| 1983-08-26 | 437 | 446 | 433 | 434 | 502,000 | 405.61 |
| 1983-08-25 | 448 | 448 | 438 | 440 | 240,000 | 411.22 |
| 1983-08-24 | 443 | 450 | 443 | 445 | 229,000 | 415.89 |
| 1983-08-23 | 451 | 458 | 443 | 443 | 575,000 | 414.02 |
| 1983-08-22 | 460 | 460 | 450 | 455 | 271,000 | 425.23 |
| 1983-08-20 | 449 | 458 | 446 | 455 | 184,000 | 425.23 |
| 1983-08-19 | 430 | 450 | 430 | 443 | 451,000 | 414.02 |
| 1983-08-18 | 438 | 440 | 432 | 433 | 650,000 | 404.67 |
| 1983-08-17 | 445 | 447 | 438 | 438 | 607,000 | 409.35 |
| 1983-08-16 | 450 | 457 | 444 | 445 | 676,000 | 415.89 |
| 1983-08-15 | 465 | 465 | 458 | 458 | 278,000 | 428.04 |
| 1983-08-12 | 455 | 460 | 454 | 459 | 133,000 | 428.97 |
| 1983-08-11 | 470 | 470 | 451 | 452 | 273,000 | 422.43 |
| 1983-08-10 | 448 | 475 | 448 | 467 | 407,000 | 436.45 |
| 1983-08-09 | 450 | 454 | 448 | 448 | 484,000 | 418.69 |
| 1983-08-08 | 456 | 461 | 452 | 452 | 399,000 | 422.43 |
| 1983-08-06 | 460 | 460 | 455 | 458 | 394,000 | 428.04 |
| 1983-08-05 | 463 | 470 | 461 | 461 | 725,000 | 430.84 |
| 1983-08-04 | 475 | 478 | 461 | 468 | 832,000 | 437.38 |
| 1983-08-03 | 474 | 480 | 473 | 473 | 574,000 | 442.06 |
| 1983-08-02 | 481 | 482 | 475 | 476 | 738,000 | 444.86 |
| 1983-08-01 | 488 | 499 | 481 | 481 | 627,000 | 449.53 |
| 1983-07-30 | 488 | 490 | 485 | 490 | 350,000 | 457.94 |
| 1983-07-29 | 491 | 505 | 488 | 489 | 746,000 | 457.01 |
| 1983-07-28 | 493 | 509 | 490 | 491 | 1,748,001 | 458.88 |
| 1983-07-27 | 490 | 495 | 485 | 488 | 2,190,001 | 456.08 |
| 1983-07-26 | 497 | 503 | 490 | 495 | 1,194,001 | 462.62 |
| 1983-07-25 | 505 | 510 | 491 | 500 | 1,492,001 | 467.29 |
| 1983-07-23 | 514 | 518 | 501 | 510 | 1,818,001 | 476.64 |
| 1983-07-22 | 529 | 535 | 510 | 510 | 6,706,003 | 476.64 |
| 1983-07-21 | 512 | 530 | 503 | 525 | 15,739,007 | 490.65 |
| 1983-07-20 | 501 | 513 | 495 | 512 | 7,234,003 | 478.51 |
| 1983-07-19 | 510 | 516 | 498 | 498 | 10,064,005 | 465.42 |
| 1983-07-18 | 483 | 510 | 479 | 508 | 16,051,008 | 474.77 |
| 1983-07-15 | 485 | 494 | 477 | 478 | 4,542,002 | 446.73 |
| 1983-07-14 | 479 | 482 | 467 | 473 | 2,049,001 | 442.06 |
| 1983-07-13 | 475 | 492 | 475 | 478 | 4,236,002 | 446.73 |
| 1983-07-12 | 485 | 500 | 477 | 481 | 13,205,006 | 449.53 |
| 1983-07-11 | 462 | 479 | 461 | 473 | 5,703,003 | 442.06 |
| 1983-07-09 | 465 | 467 | 455 | 461 | 1,551,001 | 430.84 |
| 1983-07-08 | 472 | 477 | 460 | 460 | 4,081,002 | 429.91 |
| 1983-07-07 | 463 | 477 | 456 | 467 | 9,003,004 | 436.45 |
| 1983-07-06 | 443 | 464 | 439 | 463 | 7,192,003 | 432.71 |
| 1983-07-05 | 448 | 452 | 433 | 438 | 1,830,001 | 409.35 |
| 1983-07-04 | 445 | 453 | 440 | 443 | 2,595,001 | 414.02 |
| 1983-07-02 | 432 | 440 | 432 | 439 | 640,000 | 410.28 |
| 1983-07-01 | 440 | 442 | 428 | 435 | 1,630,001 | 406.54 |
| 1983-06-30 | 442 | 450 | 439 | 442 | 3,317,002 | 413.08 |
| 1983-06-29 | 445 | 454 | 436 | 439 | 6,417,003 | 410.28 |
| 1983-06-28 | 430 | 432 | 422 | 425 | 1,800,001 | 397.20 |
| 1983-06-27 | 426 | 438 | 426 | 434 | 1,843,001 | 405.61 |
| 1983-06-25 | 418 | 424 | 415 | 424 | 929,000 | 396.26 |
| 1983-06-24 | 408 | 418 | 406 | 414 | 796,000 | 386.92 |
| 1983-06-23 | 419 | 420 | 403 | 403 | 465,000 | 376.64 |
| 1983-06-22 | 404 | 416 | 401 | 416 | 1,228,001 | 388.79 |
| 1983-06-21 | 415 | 415 | 405 | 405 | 884,000 | 378.51 |
| 1983-06-20 | 410 | 417 | 410 | 412 | 382,000 | 385.05 |
| 1983-06-17 | 421 | 427 | 409 | 410 | 845,000 | 383.18 |
| 1983-06-16 | 422 | 430 | 419 | 420 | 953,000 | 392.52 |
| 1983-06-15 | 420 | 422 | 418 | 419 | 420,000 | 391.59 |
| 1983-06-14 | 420 | 424 | 415 | 415 | 933,000 | 387.85 |
| 1983-06-13 | 431 | 434 | 422 | 422 | 657,000 | 394.39 |
| 1983-06-11 | 430 | 433 | 426 | 432 | 1,182,001 | 403.74 |
| 1983-06-10 | 430 | 439 | 428 | 428 | 2,239,001 | 400 |
| 1983-06-09 | 428 | 436 | 427 | 428 | 2,988,001 | 400 |
| 1983-06-08 | 420 | 434 | 419 | 422 | 2,754,001 | 394.39 |
| 1983-06-07 | 423 | 425 | 415 | 419 | 1,525,001 | 391.59 |
| 1983-06-06 | 430 | 432 | 418 | 423 | 1,679,001 | 395.33 |
| 1983-06-04 | 415 | 432 | 415 | 429 | 1,822,001 | 400.94 |
| 1983-06-03 | 416 | 424 | 411 | 415 | 1,850,001 | 387.85 |
| 1983-06-02 | 430 | 434 | 411 | 411 | 3,146,001 | 384.11 |
| 1983-06-01 | 440 | 444 | 425 | 432 | 9,113,004 | 403.74 |
| 1983-05-31 | 410 | 439 | 408 | 435 | 17,621,008 | 406.54 |
| 1983-05-30 | 384 | 413 | 381 | 410 | 6,174,003 | 383.18 |
| 1983-05-28 | 375 | 388 | 375 | 380 | 974,000 | 355.14 |
| 1983-05-27 | 373 | 375 | 371 | 372 | 290,000 | 347.66 |
| 1983-05-26 | 375 | 375 | 370 | 371 | 355,000 | 346.73 |
| 1983-05-25 | 373 | 378 | 370 | 370 | 223,000 | 345.79 |
| 1983-05-24 | 375 | 379 | 372 | 378 | 200,000 | 353.27 |
| 1983-05-23 | 383 | 383 | 370 | 370 | 273,000 | 345.79 |
| 1983-05-20 | 367 | 380 | 365 | 373 | 283,000 | 348.60 |
| 1983-05-19 | 370 | 375 | 367 | 367 | 389,000 | 342.99 |
| 1983-05-18 | 368 | 370 | 366 | 368 | 500,000 | 343.93 |
| 1983-05-17 | 376 | 379 | 367 | 367 | 525,000 | 342.99 |
| 1983-05-16 | 380 | 380 | 371 | 371 | 255,000 | 346.73 |
| 1983-05-14 | 375 | 379 | 373 | 374 | 232,000 | 349.53 |
| 1983-05-13 | 389 | 390 | 373 | 380 | 617,000 | 355.14 |
| 1983-05-12 | 377 | 388 | 372 | 388 | 1,010,000 | 362.62 |
| 1983-05-11 | 372 | 378 | 371 | 378 | 470,000 | 353.27 |
| 1983-05-10 | 370 | 375 | 368 | 371 | 583,000 | 346.73 |
| 1983-05-09 | 369 | 375 | 362 | 374 | 1,964,001 | 349.53 |
| 1983-05-07 | 394 | 398 | 386 | 394 | 1,449,001 | 368.22 |
| 1983-05-06 | 387 | 395 | 386 | 395 | 2,621,001 | 369.16 |
| 1983-05-04 | 372 | 384 | 370 | 377 | 990,000 | 352.34 |
| 1983-05-02 | 367 | 370 | 366 | 369 | 764,000 | 344.86 |
| 1983-04-30 | 371 | 371 | 363 | 371 | 889,000 | 346.73 |
| 1983-04-28 | 389 | 389 | 376 | 377 | 1,181,001 | 352.34 |
| 1983-04-27 | 374 | 388 | 374 | 384 | 2,048,001 | 358.88 |
| 1983-04-26 | 364 | 369 | 358 | 369 | 496,000 | 344.86 |
| 1983-04-25 | 362 | 362 | 358 | 360 | 241,000 | 336.45 |
| 1983-04-23 | 360 | 362 | 357 | 357 | 415,000 | 333.65 |
| 1983-04-22 | 357 | 364 | 357 | 359 | 232,000 | 335.51 |
| 1983-04-21 | 360 | 368 | 356 | 356 | 770,000 | 332.71 |
| 1983-04-20 | 371 | 375 | 362 | 363 | 1,021,000 | 339.25 |
| 1983-04-19 | 370 | 370 | 360 | 366 | 396,000 | 342.06 |
| 1983-04-18 | 375 | 375 | 369 | 370 | 592,000 | 345.79 |
| 1983-04-15 | 362 | 376 | 360 | 375 | 649,000 | 350.47 |
| 1983-04-14 | 358 | 364 | 355 | 363 | 406,000 | 339.25 |
| 1983-04-13 | 350 | 358 | 350 | 358 | 457,000 | 334.58 |
| 1983-04-12 | 351 | 353 | 342 | 346 | 2,380,001 | 323.36 |
| 1983-04-11 | 356 | 359 | 355 | 357 | 426,000 | 333.65 |
| 1983-04-09 | 360 | 362 | 357 | 357 | 299,000 | 333.65 |
| 1983-04-08 | 360 | 370 | 356 | 356 | 1,041,000 | 332.71 |
| 1983-04-07 | 360 | 366 | 356 | 356 | 1,262,001 | 332.71 |
| 1983-04-06 | 368 | 369 | 360 | 360 | 1,031,000 | 336.45 |
| 1983-04-05 | 384 | 384 | 367 | 368 | 573,000 | 343.93 |
| 1983-04-04 | 376 | 385 | 376 | 385 | 830,000 | 359.81 |
| 1983-04-02 | 371 | 380 | 370 | 380 | 497,000 | 355.14 |
| 1983-04-01 | 370 | 375 | 369 | 370 | 844,000 | 345.79 |
| 1983-03-31 | 371 | 380 | 368 | 376 | 371,000 | 351.40 |
| 1983-03-30 | 387 | 388 | 376 | 376 | 649,000 | 351.40 |
| 1983-03-29 | 370 | 388 | 370 | 388 | 612,000 | 362.62 |
| 1983-03-28 | 363 | 369 | 361 | 369 | 494,000 | 344.86 |
| 1983-03-26 | 363 | 365 | 361 | 365 | 489,000 | 341.12 |
| 1983-03-25 | 368 | 370 | 365 | 368 | 657,000 | 343.93 |
| 1983-03-24 | 374 | 375 | 368 | 372 | 504,000 | 347.66 |
| 1983-03-23 | 382 | 382 | 375 | 375 | 476,000 | 350.47 |
| 1983-03-22 | 391 | 393 | 378 | 380 | 651,000 | 355.14 |
| 1983-03-18 | 407 | 409 | 395 | 395 | 1,267,001 | 369.16 |
| 1983-03-17 | 405 | 414 | 399 | 405 | 2,350,001 | 378.51 |
| 1983-03-16 | 413 | 420 | 395 | 395 | 4,176,002 | 369.16 |
| 1983-03-15 | 380 | 402 | 376 | 394 | 2,502,001 | 368.22 |
| 1983-03-14 | 382 | 383 | 374 | 380 | 746,000 | 355.14 |
| 1983-03-12 | 376 | 387 | 372 | 382 | 1,544,001 | 357.01 |
| 1983-03-11 | 365 | 372 | 362 | 370 | 1,294,001 | 345.79 |
| 1983-03-10 | 335 | 350 | 333 | 348 | 1,477,001 | 325.23 |
| 1983-03-09 | 335 | 339 | 331 | 332 | 689,000 | 310.28 |
| 1983-03-08 | 343 | 343 | 339 | 340 | 417,000 | 317.76 |
| 1983-03-07 | 346 | 350 | 342 | 344 | 485,000 | 321.50 |
| 1983-03-05 | 350 | 355 | 345 | 346 | 494,000 | 323.36 |
| 1983-03-04 | 355 | 356 | 350 | 350 | 402,000 | 327.10 |
| 1983-03-03 | 356 | 359 | 355 | 357 | 202,000 | 333.65 |
| 1983-03-02 | 353 | 360 | 353 | 355 | 354,000 | 331.78 |
| 1983-03-01 | 362 | 365 | 353 | 357 | 696,000 | 333.65 |
| 1983-02-28 | 368 | 370 | 364 | 366 | 224,000 | 342.06 |
| 1983-02-26 | 369 | 373 | 366 | 367 | 203,000 | 342.99 |
| 1983-02-25 | 379 | 381 | 366 | 366 | 519,000 | 342.06 |
| 1983-02-24 | 364 | 375 | 364 | 374 | 313,000 | 349.53 |
| 1983-02-23 | 367 | 369 | 362 | 364 | 539,000 | 340.19 |
| 1983-02-22 | 377 | 377 | 370 | 370 | 503,000 | 345.79 |
| 1983-02-21 | 375 | 382 | 373 | 373 | 281,000 | 348.60 |
| 1983-02-18 | 377 | 384 | 373 | 384 | 441,000 | 358.88 |
| 1983-02-17 | 379 | 380 | 375 | 375 | 507,000 | 350.47 |
| 1983-02-16 | 381 | 393 | 380 | 385 | 351,000 | 359.81 |
| 1983-02-15 | 400 | 400 | 380 | 380 | 687,000 | 355.14 |
| 1983-02-14 | 405 | 408 | 391 | 395 | 625,000 | 369.16 |
| 1983-02-12 | 405 | 406 | 395 | 404 | 1,018,000 | 377.57 |
| 1983-02-10 | 372 | 407 | 371 | 395 | 2,443,001 | 369.16 |
| 1983-02-09 | 375 | 380 | 370 | 371 | 955,000 | 346.73 |
| 1983-02-08 | 376 | 377 | 373 | 373 | 625,000 | 348.60 |
| 1983-02-07 | 381 | 387 | 377 | 377 | 323,000 | 352.34 |
| 1983-02-05 | 393 | 394 | 378 | 379 | 457,000 | 354.21 |
| 1983-02-04 | 377 | 387 | 377 | 387 | 510,000 | 361.68 |
| 1983-02-03 | 383 | 390 | 376 | 376 | 884,000 | 351.40 |
| 1983-02-02 | 379 | 384 | 376 | 378 | 638,000 | 353.27 |
| 1983-02-01 | 385 | 390 | 377 | 380 | 728,000 | 355.14 |
| 1983-01-31 | 394 | 400 | 383 | 390 | 773,000 | 364.49 |
| 1983-01-29 | 387 | 396 | 387 | 394 | 849,000 | 368.22 |
| 1983-01-28 | 408 | 408 | 388 | 392 | 1,139,001 | 366.36 |
| 1983-01-27 | 392 | 413 | 385 | 413 | 3,496,002 | 385.98 |
| 1983-01-26 | 388 | 388 | 372 | 377 | 977,000 | 352.34 |
| 1983-01-25 | 361 | 385 | 360 | 383 | 2,101,001 | 357.94 |
| 1983-01-24 | 388 | 392 | 369 | 372 | 3,034,001 | 347.66 |
| 1983-01-22 | 426 | 426 | 381 | 393 | 4,785,002 | 367.29 |
| 1983-01-21 | 432 | 439 | 428 | 428 | 723,000 | 400 |
| 1983-01-20 | 429 | 445 | 429 | 431 | 505,000 | 402.80 |
| 1983-01-19 | 435 | 439 | 427 | 428 | 682,000 | 400 |
| 1983-01-18 | 440 | 445 | 431 | 435 | 551,000 | 406.54 |
| 1983-01-17 | 448 | 458 | 440 | 445 | 486,000 | 415.89 |
| 1983-01-14 | 465 | 468 | 450 | 451 | 2,150,001 | 421.50 |
| 1983-01-13 | 437 | 460 | 437 | 460 | 1,042,000 | 429.91 |
| 1983-01-12 | 445 | 454 | 432 | 432 | 953,000 | 403.74 |
| 1983-01-11 | 447 | 463 | 441 | 441 | 968,000 | 412.15 |
| 1983-01-10 | 465 | 468 | 440 | 441 | 1,591,001 | 412.15 |
| 1983-01-08 | 435 | 458 | 428 | 455 | 1,944,001 | 425.23 |
| 1983-01-07 | 435 | 440 | 426 | 435 | 842,000 | 406.54 |
| 1983-01-06 | 447 | 447 | 425 | 425 | 594,000 | 397.20 |
| 1983-01-05 | 423 | 450 | 423 | 448 | 528,000 | 418.69 |
| 1983-01-04 | 425 | 434 | 423 | 423 | 227,000 | 395.33 |
分割・併合履歴 ： [1985-06-26]1株→1.07株