5302 日本カーボン(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 | 410 | 414 | 409 | 412 | 366,000 | 3,745.45 |
| 1983-12-27 | 424 | 427 | 410 | 415 | 823,000 | 3,772.73 |
| 1983-12-26 | 415 | 423 | 415 | 422 | 1,015,000 | 3,836.36 |
| 1983-12-24 | 410 | 411 | 405 | 405 | 448,000 | 3,681.82 |
| 1983-12-23 | 402 | 414 | 402 | 411 | 1,972,000 | 3,736.36 |
| 1983-12-22 | 389 | 398 | 389 | 395 | 400,000 | 3,590.91 |
| 1983-12-21 | 395 | 396 | 386 | 387 | 252,000 | 3,518.18 |
| 1983-12-20 | 376 | 398 | 376 | 392 | 240,000 | 3,563.64 |
| 1983-12-19 | 378 | 380 | 375 | 376 | 115,000 | 3,418.18 |
| 1983-12-17 | 378 | 386 | 378 | 383 | 125,000 | 3,481.82 |
| 1983-12-16 | 378 | 383 | 376 | 378 | 432,000 | 3,436.36 |
| 1983-12-15 | 373 | 375 | 370 | 375 | 125,000 | 3,409.09 |
| 1983-12-14 | 369 | 375 | 369 | 370 | 100,000 | 3,363.64 |
| 1983-12-13 | 369 | 375 | 369 | 375 | 52,000 | 3,409.09 |
| 1983-12-12 | 368 | 370 | 368 | 370 | 117,000 | 3,363.64 |
| 1983-12-09 | 371 | 371 | 368 | 368 | 161,000 | 3,345.45 |
| 1983-12-08 | 371 | 375 | 368 | 370 | 123,000 | 3,363.64 |
| 1983-12-07 | 376 | 377 | 369 | 369 | 235,000 | 3,354.55 |
| 1983-12-06 | 374 | 375 | 372 | 374 | 71,000 | 3,400 |
| 1983-12-05 | 372 | 374 | 372 | 374 | 61,000 | 3,400 |
| 1983-12-03 | 370 | 371 | 368 | 371 | 89,000 | 3,372.73 |
| 1983-12-02 | 375 | 375 | 370 | 371 | 80,000 | 3,372.73 |
| 1983-12-01 | 371 | 375 | 370 | 375 | 90,000 | 3,409.09 |
| 1983-11-30 | 370 | 375 | 370 | 370 | 37,000 | 3,363.64 |
| 1983-11-29 | 371 | 375 | 370 | 375 | 25,000 | 3,409.09 |
| 1983-11-28 | 373 | 375 | 370 | 372 | 59,000 | 3,381.82 |
| 1983-11-26 | 370 | 375 | 370 | 375 | 69,000 | 3,409.09 |
| 1983-11-25 | 378 | 378 | 370 | 370 | 85,000 | 3,363.64 |
| 1983-11-24 | 380 | 385 | 376 | 376 | 40,000 | 3,418.18 |
| 1983-11-22 | 381 | 387 | 379 | 385 | 57,000 | 3,500 |
| 1983-11-21 | 377 | 381 | 375 | 380 | 50,000 | 3,454.55 |
| 1983-11-19 | 370 | 375 | 370 | 372 | 67,000 | 3,381.82 |
| 1983-11-18 | 375 | 375 | 370 | 370 | 110,000 | 3,363.64 |
| 1983-11-17 | 378 | 378 | 375 | 375 | 139,000 | 3,409.09 |
| 1983-11-16 | 376 | 378 | 376 | 378 | 74,000 | 3,436.36 |
| 1983-11-15 | 381 | 381 | 376 | 376 | 159,000 | 3,418.18 |
| 1983-11-14 | 381 | 393 | 381 | 381 | 156,000 | 3,463.64 |
| 1983-11-11 | 381 | 392 | 381 | 386 | 171,000 | 3,509.09 |
| 1983-11-10 | 385 | 390 | 380 | 380 | 190,000 | 3,454.55 |
| 1983-11-09 | 394 | 395 | 388 | 388 | 108,000 | 3,527.27 |
| 1983-11-08 | 391 | 395 | 390 | 393 | 103,000 | 3,572.73 |
| 1983-11-07 | 396 | 400 | 391 | 391 | 234,000 | 3,554.55 |
| 1983-11-05 | 400 | 404 | 396 | 401 | 479,000 | 3,645.45 |
| 1983-11-04 | 409 | 410 | 398 | 398 | 1,860,000 | 3,618.18 |
| 1983-11-02 | 385 | 385 | 376 | 378 | 91,000 | 3,436.36 |
| 1983-11-01 | 389 | 390 | 385 | 387 | 158,000 | 3,518.18 |
| 1983-10-31 | 390 | 395 | 387 | 388 | 731,000 | 3,527.27 |
| 1983-10-29 | 365 | 395 | 364 | 395 | 243,000 | 3,590.91 |
| 1983-10-28 | 365 | 365 | 363 | 365 | 85,000 | 3,318.18 |
| 1983-10-27 | 366 | 366 | 363 | 363 | 99,000 | 3,300 |
| 1983-10-26 | 366 | 367 | 366 | 366 | 95,000 | 3,327.27 |
| 1983-10-25 | 370 | 370 | 366 | 366 | 77,000 | 3,327.27 |
| 1983-10-24 | 366 | 370 | 366 | 366 | 74,000 | 3,327.27 |
| 1983-10-22 | 367 | 368 | 366 | 366 | 40,000 | 3,327.27 |
| 1983-10-21 | 367 | 370 | 366 | 367 | 92,000 | 3,336.36 |
| 1983-10-20 | 368 | 370 | 366 | 369 | 71,000 | 3,354.55 |
| 1983-10-19 | 368 | 368 | 367 | 368 | 116,000 | 3,345.45 |
| 1983-10-18 | 367 | 369 | 366 | 368 | 141,000 | 3,345.45 |
| 1983-10-17 | 366 | 372 | 366 | 367 | 90,000 | 3,336.36 |
| 1983-10-15 | 366 | 366 | 365 | 366 | 79,000 | 3,327.27 |
| 1983-10-14 | 370 | 370 | 366 | 366 | 128,000 | 3,327.27 |
| 1983-10-13 | 370 | 372 | 368 | 368 | 96,000 | 3,345.45 |
| 1983-10-12 | 375 | 375 | 370 | 370 | 73,000 | 3,363.64 |
| 1983-10-11 | 369 | 375 | 368 | 375 | 83,000 | 3,409.09 |
| 1983-10-07 | 374 | 375 | 369 | 369 | 104,000 | 3,354.55 |
| 1983-10-06 | 370 | 370 | 368 | 370 | 68,000 | 3,363.64 |
| 1983-10-05 | 367 | 371 | 366 | 368 | 116,000 | 3,345.45 |
| 1983-10-04 | 370 | 375 | 370 | 371 | 129,000 | 3,372.73 |
| 1983-10-03 | 371 | 375 | 370 | 370 | 79,000 | 3,363.64 |
| 1983-10-01 | 371 | 375 | 371 | 371 | 78,000 | 3,372.73 |
| 1983-09-30 | 371 | 372 | 370 | 372 | 50,000 | 3,381.82 |
| 1983-09-29 | 371 | 375 | 369 | 370 | 54,000 | 3,363.64 |
| 1983-09-28 | 365 | 370 | 364 | 370 | 164,000 | 3,363.64 |
| 1983-09-27 | 365 | 366 | 365 | 365 | 72,000 | 3,318.18 |
| 1983-09-26 | 367 | 367 | 365 | 365 | 239,000 | 3,318.18 |
| 1983-09-24 | 367 | 367 | 366 | 367 | 122,000 | 3,336.36 |
| 1983-09-22 | 368 | 369 | 367 | 368 | 125,000 | 3,345.45 |
| 1983-09-21 | 373 | 373 | 367 | 367 | 179,000 | 3,336.36 |
| 1983-09-20 | 368 | 373 | 367 | 368 | 85,000 | 3,345.45 |
| 1983-09-19 | 370 | 372 | 368 | 368 | 172,000 | 3,345.45 |
| 1983-09-17 | 370 | 375 | 370 | 375 | 68,000 | 3,409.09 |
| 1983-09-16 | 372 | 376 | 370 | 370 | 104,000 | 3,363.64 |
| 1983-09-14 | 375 | 378 | 373 | 373 | 109,000 | 3,390.91 |
| 1983-09-13 | 380 | 381 | 378 | 378 | 79,000 | 3,436.36 |
| 1983-09-12 | 380 | 385 | 378 | 381 | 90,000 | 3,463.64 |
| 1983-09-09 | 380 | 388 | 376 | 388 | 111,000 | 3,527.27 |
| 1983-09-08 | 381 | 384 | 378 | 378 | 103,000 | 3,436.36 |
| 1983-09-07 | 375 | 385 | 373 | 376 | 152,000 | 3,418.18 |
| 1983-09-06 | 376 | 380 | 372 | 372 | 164,000 | 3,381.82 |
| 1983-09-05 | 391 | 392 | 375 | 380 | 279,000 | 3,454.55 |
| 1983-09-03 | 380 | 390 | 379 | 390 | 264,000 | 3,545.45 |
| 1983-09-02 | 372 | 375 | 371 | 375 | 134,000 | 3,409.09 |
| 1983-09-01 | 371 | 375 | 370 | 371 | 123,000 | 3,372.73 |
| 1983-08-31 | 370 | 375 | 370 | 371 | 97,000 | 3,372.73 |
| 1983-08-30 | 375 | 376 | 372 | 372 | 79,000 | 3,381.82 |
| 1983-08-29 | 378 | 380 | 375 | 380 | 71,000 | 3,454.55 |
| 1983-08-27 | 375 | 375 | 373 | 375 | 74,000 | 3,409.09 |
| 1983-08-26 | 379 | 380 | 375 | 375 | 83,000 | 3,409.09 |
| 1983-08-25 | 375 | 380 | 375 | 376 | 91,000 | 3,418.18 |
| 1983-08-24 | 380 | 380 | 375 | 376 | 70,000 | 3,418.18 |
| 1983-08-23 | 391 | 391 | 380 | 380 | 171,000 | 3,454.55 |
| 1983-08-22 | 375 | 380 | 373 | 375 | 64,000 | 3,409.09 |
| 1983-08-20 | 367 | 374 | 367 | 373 | 83,000 | 3,390.91 |
| 1983-08-19 | 370 | 375 | 366 | 366 | 113,000 | 3,327.27 |
| 1983-08-18 | 372 | 374 | 370 | 370 | 90,000 | 3,363.64 |
| 1983-08-17 | 374 | 374 | 371 | 372 | 88,000 | 3,381.82 |
| 1983-08-16 | 374 | 374 | 370 | 372 | 197,000 | 3,381.82 |
| 1983-08-15 | 370 | 373 | 370 | 371 | 105,000 | 3,372.73 |
| 1983-08-12 | 379 | 385 | 370 | 370 | 222,000 | 3,363.64 |
| 1983-08-11 | 370 | 382 | 370 | 380 | 75,000 | 3,454.55 |
| 1983-08-10 | 366 | 370 | 363 | 370 | 289,000 | 3,363.64 |
| 1983-08-09 | 371 | 371 | 368 | 370 | 115,000 | 3,363.64 |
| 1983-08-08 | 380 | 380 | 372 | 377 | 192,000 | 3,427.27 |
| 1983-08-06 | 382 | 383 | 380 | 380 | 57,000 | 3,454.55 |
| 1983-08-05 | 381 | 384 | 380 | 383 | 146,000 | 3,481.82 |
| 1983-08-04 | 381 | 384 | 380 | 381 | 147,000 | 3,463.64 |
| 1983-08-03 | 383 | 386 | 380 | 383 | 225,000 | 3,481.82 |
| 1983-08-02 | 387 | 390 | 380 | 382 | 108,000 | 3,472.73 |
| 1983-08-01 | 390 | 395 | 388 | 388 | 63,000 | 3,527.27 |
| 1983-07-30 | 397 | 398 | 390 | 397 | 68,000 | 3,609.09 |
| 1983-07-29 | 392 | 397 | 390 | 395 | 181,000 | 3,590.91 |
| 1983-07-28 | 385 | 390 | 382 | 387 | 103,000 | 3,518.18 |
| 1983-07-27 | 389 | 389 | 380 | 382 | 162,000 | 3,472.73 |
| 1983-07-26 | 385 | 390 | 385 | 385 | 128,000 | 3,500 |
| 1983-07-25 | 390 | 391 | 383 | 385 | 94,000 | 3,500 |
| 1983-07-23 | 392 | 392 | 380 | 389 | 247,000 | 3,536.36 |
| 1983-07-22 | 392 | 395 | 391 | 391 | 213,000 | 3,554.55 |
| 1983-07-21 | 395 | 398 | 390 | 395 | 150,000 | 3,590.91 |
| 1983-07-20 | 398 | 398 | 393 | 393 | 127,000 | 3,572.73 |
| 1983-07-19 | 398 | 398 | 394 | 395 | 183,000 | 3,590.91 |
| 1983-07-18 | 400 | 400 | 388 | 390 | 146,000 | 3,545.45 |
| 1983-07-15 | 395 | 397 | 391 | 395 | 102,000 | 3,590.91 |
| 1983-07-14 | 398 | 399 | 391 | 391 | 197,000 | 3,554.55 |
| 1983-07-13 | 401 | 402 | 397 | 399 | 162,000 | 3,627.27 |
| 1983-07-12 | 396 | 405 | 395 | 401 | 131,000 | 3,645.45 |
| 1983-07-11 | 391 | 394 | 391 | 394 | 53,000 | 3,581.82 |
| 1983-07-09 | 390 | 395 | 390 | 392 | 102,000 | 3,563.64 |
| 1983-07-08 | 400 | 400 | 395 | 395 | 189,000 | 3,590.91 |
| 1983-07-07 | 408 | 408 | 400 | 401 | 288,000 | 3,645.45 |
| 1983-07-06 | 393 | 404 | 390 | 404 | 348,000 | 3,672.73 |
| 1983-07-05 | 388 | 392 | 388 | 390 | 148,000 | 3,545.45 |
| 1983-07-04 | 390 | 392 | 386 | 388 | 205,000 | 3,527.27 |
| 1983-07-02 | 390 | 390 | 386 | 386 | 171,000 | 3,509.09 |
| 1983-07-01 | 393 | 395 | 390 | 391 | 235,000 | 3,554.55 |
| 1983-06-30 | 395 | 396 | 390 | 390 | 274,000 | 3,545.45 |
| 1983-06-29 | 386 | 394 | 385 | 393 | 292,000 | 3,572.73 |
| 1983-06-28 | 380 | 385 | 380 | 381 | 527,000 | 3,463.64 |
| 1983-06-27 | 368 | 380 | 360 | 380 | 637,000 | 3,454.55 |
| 1983-06-25 | 439 | 440 | 431 | 432 | 856,000 | 3,415.02 |
| 1983-06-24 | 442 | 442 | 439 | 439 | 563,000 | 3,470.36 |
| 1983-06-23 | 441 | 443 | 441 | 441 | 344,000 | 3,486.17 |
| 1983-06-22 | 441 | 444 | 441 | 441 | 344,000 | 3,486.17 |
| 1983-06-21 | 443 | 445 | 442 | 442 | 311,000 | 3,494.07 |
| 1983-06-20 | 440 | 447 | 440 | 442 | 393,000 | 3,494.07 |
| 1983-06-17 | 447 | 449 | 440 | 443 | 360,000 | 3,501.98 |
| 1983-06-16 | 448 | 450 | 443 | 449 | 323,000 | 3,549.41 |
| 1983-06-15 | 443 | 445 | 440 | 443 | 228,000 | 3,501.98 |
| 1983-06-14 | 443 | 444 | 440 | 441 | 212,000 | 3,486.17 |
| 1983-06-13 | 448 | 448 | 443 | 443 | 170,000 | 3,501.98 |
| 1983-06-11 | 443 | 448 | 440 | 448 | 161,000 | 3,541.50 |
| 1983-06-10 | 449 | 449 | 441 | 442 | 317,000 | 3,494.07 |
| 1983-06-09 | 440 | 450 | 440 | 448 | 638,000 | 3,541.50 |
| 1983-06-08 | 440 | 440 | 435 | 440 | 433,000 | 3,478.26 |
| 1983-06-07 | 440 | 450 | 438 | 440 | 1,229,000 | 3,478.26 |
| 1983-06-06 | 422 | 422 | 417 | 420 | 111,000 | 3,320.16 |
| 1983-06-04 | 420 | 422 | 416 | 422 | 85,000 | 3,335.97 |
| 1983-06-03 | 430 | 432 | 422 | 422 | 110,000 | 3,335.97 |
| 1983-06-02 | 438 | 438 | 422 | 422 | 277,000 | 3,335.97 |
| 1983-06-01 | 432 | 444 | 428 | 439 | 819,000 | 3,470.36 |
| 1983-05-31 | 421 | 430 | 418 | 427 | 327,000 | 3,375.49 |
| 1983-05-30 | 415 | 421 | 412 | 421 | 249,000 | 3,328.06 |
| 1983-05-28 | 415 | 416 | 411 | 416 | 165,000 | 3,288.54 |
| 1983-05-27 | 415 | 417 | 414 | 415 | 201,000 | 3,280.63 |
| 1983-05-26 | 423 | 423 | 415 | 415 | 272,000 | 3,280.63 |
| 1983-05-25 | 421 | 424 | 420 | 421 | 182,000 | 3,328.06 |
| 1983-05-24 | 424 | 425 | 421 | 421 | 184,000 | 3,328.06 |
| 1983-05-23 | 425 | 426 | 420 | 423 | 156,000 | 3,343.87 |
| 1983-05-20 | 429 | 430 | 420 | 420 | 326,000 | 3,320.16 |
| 1983-05-19 | 420 | 425 | 415 | 425 | 241,000 | 3,359.68 |
| 1983-05-18 | 405 | 415 | 404 | 415 | 424,000 | 3,280.63 |
| 1983-05-17 | 405 | 410 | 404 | 404 | 369,000 | 3,193.68 |
| 1983-05-16 | 405 | 411 | 404 | 404 | 444,000 | 3,193.68 |
| 1983-05-14 | 411 | 412 | 407 | 409 | 402,000 | 3,233.20 |
| 1983-05-13 | 417 | 417 | 415 | 415 | 346,000 | 3,280.63 |
| 1983-05-12 | 418 | 419 | 415 | 415 | 496,000 | 3,280.63 |
| 1983-05-11 | 421 | 424 | 415 | 415 | 590,000 | 3,280.63 |
| 1983-05-10 | 426 | 428 | 424 | 426 | 367,000 | 3,367.59 |
| 1983-05-09 | 419 | 429 | 419 | 425 | 562,000 | 3,359.68 |
| 1983-05-07 | 417 | 419 | 415 | 419 | 162,000 | 3,312.25 |
| 1983-05-06 | 418 | 419 | 415 | 418 | 202,000 | 3,304.35 |
| 1983-05-04 | 415 | 419 | 415 | 419 | 218,000 | 3,312.25 |
| 1983-05-02 | 415 | 417 | 415 | 417 | 282,000 | 3,296.44 |
| 1983-04-30 | 416 | 417 | 415 | 415 | 160,000 | 3,280.63 |
| 1983-04-28 | 415 | 419 | 415 | 418 | 308,000 | 3,304.35 |
| 1983-04-27 | 414 | 419 | 413 | 415 | 302,000 | 3,280.63 |
| 1983-04-26 | 411 | 414 | 408 | 414 | 389,000 | 3,272.73 |
| 1983-04-25 | 413 | 417 | 410 | 413 | 271,000 | 3,264.82 |
| 1983-04-23 | 407 | 417 | 407 | 413 | 192,000 | 3,264.82 |
| 1983-04-22 | 409 | 410 | 405 | 407 | 481,000 | 3,217.39 |
| 1983-04-21 | 419 | 420 | 411 | 411 | 690,000 | 3,249.01 |
| 1983-04-20 | 411 | 420 | 411 | 419 | 862,000 | 3,312.25 |
| 1983-04-19 | 415 | 415 | 395 | 412 | 2,286,000 | 3,256.92 |
| 1983-04-18 | 425 | 440 | 425 | 431 | 828,000 | 3,407.11 |
| 1983-04-15 | 455 | 460 | 447 | 455 | 180,000 | 3,596.84 |
| 1983-04-14 | 449 | 460 | 447 | 460 | 77,000 | 3,636.36 |
| 1983-04-13 | 450 | 454 | 449 | 449 | 176,000 | 3,549.41 |
| 1983-04-12 | 454 | 458 | 438 | 440 | 289,000 | 3,478.26 |
| 1983-04-11 | 459 | 460 | 455 | 459 | 119,000 | 3,628.46 |
| 1983-04-09 | 460 | 465 | 459 | 464 | 98,000 | 3,667.98 |
| 1983-04-08 | 460 | 465 | 460 | 461 | 73,000 | 3,644.27 |
| 1983-04-07 | 463 | 463 | 458 | 458 | 113,000 | 3,620.55 |
| 1983-04-06 | 454 | 467 | 454 | 458 | 79,000 | 3,620.55 |
| 1983-04-05 | 464 | 470 | 455 | 456 | 79,000 | 3,604.74 |
| 1983-04-04 | 470 | 474 | 467 | 467 | 112,000 | 3,691.70 |
| 1983-04-02 | 476 | 477 | 470 | 470 | 113,000 | 3,715.42 |
| 1983-04-01 | 470 | 475 | 467 | 475 | 227,000 | 3,754.94 |
| 1983-03-31 | 466 | 470 | 465 | 465 | 62,000 | 3,675.89 |
| 1983-03-30 | 468 | 472 | 466 | 466 | 95,000 | 3,683.79 |
| 1983-03-29 | 470 | 474 | 468 | 473 | 123,000 | 3,739.13 |
| 1983-03-28 | 475 | 475 | 466 | 466 | 119,000 | 3,683.79 |
| 1983-03-26 | 470 | 470 | 465 | 469 | 239,000 | 3,707.51 |
| 1983-03-25 | 479 | 479 | 466 | 466 | 190,000 | 3,683.79 |
| 1983-03-24 | 469 | 475 | 466 | 470 | 101,000 | 3,715.42 |
| 1983-03-23 | 456 | 465 | 456 | 464 | 163,000 | 3,667.98 |
| 1983-03-22 | 463 | 463 | 455 | 456 | 194,000 | 3,604.74 |
| 1983-03-18 | 475 | 479 | 463 | 463 | 268,000 | 3,660.08 |
| 1983-03-17 | 474 | 480 | 468 | 480 | 94,000 | 3,794.47 |
| 1983-03-16 | 470 | 480 | 466 | 475 | 197,000 | 3,754.94 |
| 1983-03-15 | 466 | 470 | 465 | 465 | 76,000 | 3,675.89 |
| 1983-03-14 | 470 | 473 | 461 | 465 | 130,000 | 3,675.89 |
| 1983-03-12 | 478 | 485 | 475 | 475 | 190,000 | 3,754.94 |
| 1983-03-11 | 460 | 479 | 460 | 474 | 241,000 | 3,747.04 |
| 1983-03-10 | 460 | 476 | 456 | 462 | 218,000 | 3,652.17 |
| 1983-03-09 | 457 | 464 | 452 | 455 | 54,000 | 3,596.84 |
| 1983-03-08 | 466 | 466 | 451 | 452 | 79,000 | 3,573.12 |
| 1983-03-07 | 479 | 479 | 456 | 465 | 139,000 | 3,675.89 |
| 1983-03-05 | 449 | 480 | 448 | 477 | 146,000 | 3,770.75 |
| 1983-03-04 | 444 | 447 | 444 | 447 | 103,000 | 3,533.60 |
| 1983-03-03 | 445 | 447 | 440 | 446 | 108,000 | 3,525.69 |
| 1983-03-02 | 442 | 445 | 435 | 444 | 334,000 | 3,509.88 |
| 1983-03-01 | 447 | 448 | 440 | 445 | 214,000 | 3,517.79 |
| 1983-02-28 | 453 | 453 | 445 | 445 | 149,000 | 3,517.79 |
| 1983-02-26 | 453 | 453 | 450 | 453 | 198,000 | 3,581.03 |
| 1983-02-25 | 452 | 460 | 451 | 453 | 297,000 | 3,581.03 |
| 1983-02-24 | 460 | 465 | 455 | 455 | 139,000 | 3,596.84 |
| 1983-02-23 | 450 | 465 | 450 | 465 | 58,000 | 3,675.89 |
| 1983-02-22 | 459 | 460 | 450 | 450 | 169,000 | 3,557.31 |
| 1983-02-21 | 468 | 468 | 460 | 460 | 88,000 | 3,636.36 |
| 1983-02-18 | 462 | 470 | 457 | 465 | 312,000 | 3,675.89 |
| 1983-02-17 | 475 | 475 | 465 | 467 | 352,000 | 3,691.70 |
| 1983-02-16 | 471 | 478 | 468 | 475 | 485,000 | 3,754.94 |
| 1983-02-15 | 484 | 494 | 465 | 465 | 750,000 | 3,675.89 |
| 1983-02-14 | 503 | 504 | 481 | 483 | 766,000 | 3,818.18 |
| 1983-02-12 | 525 | 529 | 497 | 497 | 1,853,000 | 3,928.85 |
| 1983-02-10 | 505 | 533 | 503 | 519 | 6,736,001 | 4,102.77 |
| 1983-02-09 | 500 | 502 | 485 | 500 | 1,139,000 | 3,952.57 |
| 1983-02-08 | 488 | 510 | 485 | 493 | 2,125,000 | 3,897.23 |
| 1983-02-07 | 485 | 501 | 481 | 485 | 885,000 | 3,833.99 |
| 1983-02-05 | 500 | 501 | 480 | 488 | 981,000 | 3,857.71 |
| 1983-02-04 | 485 | 506 | 470 | 498 | 3,982,001 | 3,936.76 |
| 1983-02-03 | 460 | 496 | 460 | 479 | 3,325,000 | 3,786.56 |
| 1983-02-02 | 430 | 465 | 430 | 459 | 425,000 | 3,628.46 |
| 1983-02-01 | 435 | 435 | 430 | 430 | 88,000 | 3,399.21 |
| 1983-01-31 | 435 | 439 | 431 | 433 | 81,000 | 3,422.92 |
| 1983-01-29 | 440 | 440 | 430 | 431 | 117,000 | 3,407.11 |
| 1983-01-28 | 430 | 435 | 425 | 435 | 198,000 | 3,438.74 |
| 1983-01-27 | 445 | 448 | 425 | 426 | 262,000 | 3,367.59 |
| 1983-01-26 | 420 | 445 | 420 | 445 | 223,000 | 3,517.79 |
| 1983-01-25 | 413 | 422 | 412 | 419 | 181,000 | 3,312.25 |
| 1983-01-24 | 430 | 430 | 410 | 411 | 290,000 | 3,249.01 |
| 1983-01-22 | 445 | 445 | 421 | 439 | 333,000 | 3,470.36 |
| 1983-01-21 | 448 | 450 | 445 | 445 | 126,000 | 3,517.79 |
| 1983-01-20 | 443 | 445 | 443 | 443 | 62,000 | 3,501.98 |
| 1983-01-19 | 450 | 452 | 442 | 443 | 271,000 | 3,501.98 |
| 1983-01-18 | 453 | 453 | 445 | 446 | 101,000 | 3,525.69 |
| 1983-01-17 | 451 | 460 | 451 | 453 | 91,000 | 3,581.03 |
| 1983-01-14 | 455 | 465 | 454 | 456 | 194,000 | 3,604.74 |
| 1983-01-13 | 445 | 451 | 445 | 450 | 121,000 | 3,557.31 |
| 1983-01-12 | 456 | 456 | 437 | 441 | 185,000 | 3,486.17 |
| 1983-01-11 | 455 | 460 | 455 | 455 | 88,000 | 3,596.84 |
| 1983-01-10 | 462 | 462 | 455 | 455 | 154,000 | 3,596.84 |
| 1983-01-08 | 457 | 458 | 452 | 453 | 214,000 | 3,581.03 |
| 1983-01-07 | 457 | 468 | 457 | 457 | 104,000 | 3,612.65 |
| 1983-01-06 | 457 | 460 | 455 | 455 | 192,000 | 3,596.84 |
| 1983-01-05 | 469 | 469 | 450 | 455 | 115,000 | 3,596.84 |
| 1983-01-04 | 469 | 475 | 465 | 470 | 94,000 | 3,715.42 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-12-26]1株→1.1株 [1983-06-27]1株→1.15株
