5331 ノリタケ(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 | 436 | 437 | 433 | 433 | 182,700 | 1,914.34 |
| 1983-12-27 | 434 | 436 | 433 | 434 | 211,653 | 1,918.76 |
| 1983-12-26 | 430 | 436 | 422 | 431 | 141,767 | 1,905.49 |
| 1983-12-24 | 430 | 431 | 423 | 430 | 85,859 | 1,901.07 |
| 1983-12-23 | 430 | 434 | 430 | 430 | 68,887 | 1,901.07 |
| 1983-12-22 | 430 | 436 | 430 | 430 | 161,735 | 1,901.07 |
| 1983-12-21 | 436 | 440 | 430 | 430 | 341,440 | 1,901.07 |
| 1983-12-20 | 420 | 441 | 417 | 431 | 587,037 | 1,905.49 |
| 1983-12-19 | 416 | 420 | 412 | 419 | 68,887 | 1,852.44 |
| 1983-12-17 | 426 | 429 | 422 | 427 | 173,715 | 1,887.81 |
| 1983-12-16 | 409 | 426 | 409 | 426 | 292,520 | 1,883.39 |
| 1983-12-15 | 411 | 416 | 403 | 414 | 478,216 | 1,830.34 |
| 1983-12-14 | 397 | 426 | 396 | 426 | 180,704 | 1,883.39 |
| 1983-12-13 | 398 | 399 | 396 | 396 | 33,944 | 1,750.76 |
| 1983-12-12 | 399 | 401 | 396 | 397 | 96,841 | 1,755.18 |
| 1983-12-09 | 401 | 401 | 397 | 399 | 77,872 | 1,764.02 |
| 1983-12-08 | 396 | 397 | 396 | 396 | 60,900 | 1,750.76 |
| 1983-12-07 | 406 | 409 | 401 | 401 | 42,930 | 1,772.86 |
| 1983-12-06 | 413 | 413 | 406 | 406 | 49,918 | 1,794.97 |
| 1983-12-05 | 411 | 414 | 409 | 409 | 51,915 | 1,808.23 |
| 1983-12-03 | 408 | 412 | 408 | 409 | 18,969 | 1,808.23 |
| 1983-12-02 | 409 | 416 | 408 | 408 | 109,820 | 1,803.81 |
| 1983-12-01 | 396 | 408 | 396 | 408 | 93,846 | 1,803.81 |
| 1983-11-30 | 396 | 401 | 396 | 396 | 135,777 | 1,750.76 |
| 1983-11-29 | 394 | 396 | 394 | 396 | 38,936 | 1,750.76 |
| 1983-11-28 | 401 | 401 | 391 | 392 | 164,730 | 1,733.07 |
| 1983-11-26 | 404 | 406 | 402 | 406 | 40,933 | 1,794.97 |
| 1983-11-25 | 413 | 413 | 406 | 411 | 54,910 | 1,817.07 |
| 1983-11-24 | 411 | 414 | 407 | 407 | 103,830 | 1,799.39 |
| 1983-11-22 | 407 | 415 | 407 | 412 | 52,913 | 1,821.49 |
| 1983-11-21 | 411 | 416 | 404 | 404 | 55,908 | 1,786.12 |
| 1983-11-19 | 404 | 411 | 401 | 404 | 48,920 | 1,786.12 |
| 1983-11-18 | 406 | 406 | 401 | 401 | 149,754 | 1,772.86 |
| 1983-11-17 | 412 | 413 | 406 | 406 | 109,820 | 1,794.97 |
| 1983-11-16 | 398 | 416 | 398 | 414 | 256,579 | 1,830.34 |
| 1983-11-15 | 401 | 401 | 399 | 399 | 80,867 | 1,764.02 |
| 1983-11-14 | 400 | 406 | 398 | 398 | 144,763 | 1,759.60 |
| 1983-11-11 | 399 | 401 | 397 | 399 | 61,898 | 1,764.02 |
| 1983-11-10 | 400 | 402 | 399 | 399 | 103,830 | 1,764.02 |
| 1983-11-09 | 400 | 404 | 399 | 401 | 47,921 | 1,772.86 |
| 1983-11-08 | 401 | 401 | 399 | 400 | 63,895 | 1,768.44 |
| 1983-11-07 | 402 | 403 | 401 | 401 | 54,910 | 1,772.86 |
| 1983-11-05 | 404 | 406 | 402 | 402 | 87,856 | 1,777.28 |
| 1983-11-04 | 403 | 406 | 403 | 404 | 77,872 | 1,786.12 |
| 1983-11-02 | 409 | 409 | 402 | 406 | 116,808 | 1,794.97 |
| 1983-11-01 | 416 | 416 | 414 | 414 | 7,987 | 1,830.34 |
| 1983-10-31 | 402 | 416 | 402 | 411 | 42,930 | 1,817.07 |
| 1983-10-29 | 405 | 406 | 402 | 402 | 47,921 | 1,777.28 |
| 1983-10-28 | 408 | 411 | 402 | 409 | 166,726 | 1,808.23 |
| 1983-10-27 | 406 | 411 | 402 | 403 | 104,828 | 1,781.70 |
| 1983-10-26 | 406 | 411 | 401 | 402 | 169,722 | 1,777.28 |
| 1983-10-25 | 411 | 416 | 406 | 407 | 98,838 | 1,799.39 |
| 1983-10-24 | 416 | 417 | 412 | 412 | 64,894 | 1,821.49 |
| 1983-10-22 | 416 | 421 | 414 | 416 | 96,841 | 1,839.18 |
| 1983-10-21 | 419 | 421 | 417 | 417 | 99,836 | 1,843.60 |
| 1983-10-20 | 416 | 421 | 416 | 421 | 99,836 | 1,861.28 |
| 1983-10-19 | 421 | 421 | 416 | 416 | 248,592 | 1,839.18 |
| 1983-10-18 | 426 | 431 | 426 | 429 | 149,754 | 1,896.65 |
| 1983-10-17 | 426 | 431 | 425 | 427 | 83,862 | 1,887.81 |
| 1983-10-15 | 421 | 425 | 416 | 425 | 69,885 | 1,878.97 |
| 1983-10-14 | 417 | 425 | 417 | 417 | 111,817 | 1,843.60 |
| 1983-10-13 | 426 | 426 | 417 | 417 | 122,799 | 1,843.60 |
| 1983-10-12 | 421 | 426 | 421 | 425 | 105,826 | 1,878.97 |
| 1983-10-11 | 438 | 438 | 428 | 428 | 148,756 | 1,892.23 |
| 1983-10-07 | 432 | 441 | 429 | 436 | 225,630 | 1,927.60 |
| 1983-10-06 | 445 | 445 | 432 | 433 | 287,528 | 1,914.34 |
| 1983-10-05 | 449 | 450 | 437 | 437 | 1,117,167 | 1,932.02 |
| 1983-10-04 | 432 | 436 | 431 | 435 | 442,274 | 1,923.18 |
| 1983-10-03 | 431 | 431 | 421 | 421 | 323,469 | 1,861.28 |
| 1983-09-30 | 426 | 426 | 411 | 411 | 192,684 | 1,817.07 |
| 1983-09-29 | 426 | 429 | 421 | 427 | 332,455 | 1,887.81 |
| 1983-09-28 | 411 | 421 | 411 | 416 | 107,823 | 1,839.18 |
| 1983-09-27 | 398 | 401 | 391 | 396 | 213,650 | 1,750.76 |
| 1983-09-26 | 410 | 410 | 405 | 406 | 89,853 | 1,794.97 |
| 1983-09-24 | 411 | 412 | 411 | 411 | 36,939 | 1,817.07 |
| 1983-09-22 | 411 | 413 | 410 | 411 | 73,879 | 1,817.07 |
| 1983-09-21 | 416 | 416 | 409 | 413 | 115,810 | 1,825.91 |
| 1983-09-20 | 417 | 421 | 416 | 416 | 78,871 | 1,839.18 |
| 1983-09-19 | 402 | 416 | 402 | 416 | 94,844 | 1,839.18 |
| 1983-09-17 | 411 | 416 | 406 | 407 | 72,880 | 1,799.39 |
| 1983-09-16 | 426 | 427 | 416 | 421 | 179,705 | 1,861.28 |
| 1983-09-14 | 416 | 431 | 409 | 431 | 415,319 | 1,905.49 |
| 1983-09-13 | 427 | 427 | 411 | 416 | 213,650 | 1,839.18 |
| 1983-09-12 | 433 | 433 | 428 | 428 | 251,587 | 1,892.23 |
| 1983-09-09 | 426 | 440 | 426 | 428 | 713,829 | 1,892.23 |
| 1983-09-08 | 442 | 442 | 431 | 431 | 1,813,026 | 1,905.49 |
| 1983-09-07 | 410 | 450 | 402 | 442 | 4,945,887 | 1,954.13 |
| 1983-09-06 | 391 | 415 | 386 | 413 | 608,003 | 1,825.91 |
| 1983-09-05 | 391 | 391 | 383 | 383 | 100,835 | 1,693.28 |
| 1983-09-03 | 394 | 395 | 387 | 387 | 53,912 | 1,710.97 |
| 1983-09-02 | 400 | 400 | 389 | 390 | 407,332 | 1,724.23 |
| 1983-09-01 | 396 | 408 | 396 | 400 | 943,452 | 1,768.44 |
| 1983-08-31 | 376 | 391 | 372 | 391 | 350,425 | 1,728.65 |
| 1983-08-30 | 378 | 378 | 371 | 376 | 166,726 | 1,662.33 |
| 1983-08-29 | 377 | 379 | 377 | 378 | 52,913 | 1,671.18 |
| 1983-08-27 | 380 | 381 | 376 | 376 | 123,797 | 1,662.33 |
| 1983-08-26 | 377 | 381 | 377 | 379 | 91,849 | 1,675.60 |
| 1983-08-25 | 385 | 385 | 376 | 377 | 99,836 | 1,666.76 |
| 1983-08-24 | 384 | 386 | 376 | 381 | 642,945 | 1,684.44 |
| 1983-08-23 | 391 | 393 | 384 | 384 | 203,666 | 1,697.70 |
| 1983-08-22 | 384 | 391 | 384 | 391 | 126,792 | 1,728.65 |
| 1983-08-20 | 382 | 386 | 382 | 383 | 78,871 | 1,693.28 |
| 1983-08-19 | 371 | 381 | 366 | 381 | 174,713 | 1,684.44 |
| 1983-08-18 | 369 | 371 | 366 | 371 | 25,957 | 1,640.23 |
| 1983-08-17 | 365 | 365 | 365 | 365 | 19,967 | 1,613.70 |
| 1983-08-16 | 364 | 364 | 359 | 364 | 56,907 | 1,609.28 |
| 1983-08-15 | 368 | 371 | 368 | 369 | 16,972 | 1,631.39 |
| 1983-08-12 | 357 | 363 | 357 | 362 | 29,951 | 1,600.44 |
| 1983-08-11 | 353 | 356 | 353 | 354 | 40,933 | 1,565.07 |
| 1983-08-10 | 353 | 353 | 352 | 353 | 82,864 | 1,560.65 |
| 1983-08-08 | 357 | 359 | 352 | 352 | 52,913 | 1,556.23 |
| 1983-08-06 | 361 | 362 | 359 | 359 | 104,828 | 1,587.18 |
| 1983-08-05 | 362 | 362 | 361 | 361 | 26,956 | 1,596.02 |
| 1983-08-04 | 361 | 362 | 361 | 362 | 99,836 | 1,600.44 |
| 1983-08-03 | 363 | 363 | 361 | 361 | 70,884 | 1,596.02 |
| 1983-08-02 | 368 | 368 | 363 | 363 | 106,825 | 1,604.86 |
| 1983-08-01 | 368 | 371 | 368 | 371 | 20,966 | 1,640.23 |
| 1983-07-30 | 369 | 371 | 367 | 368 | 80,867 | 1,626.97 |
| 1983-07-29 | 369 | 376 | 369 | 371 | 77,872 | 1,640.23 |
| 1983-07-28 | 366 | 371 | 366 | 371 | 66,890 | 1,640.23 |
| 1983-07-27 | 368 | 371 | 367 | 371 | 247,594 | 1,640.23 |
| 1983-07-26 | 368 | 378 | 368 | 372 | 48,920 | 1,644.65 |
| 1983-07-25 | 366 | 371 | 366 | 367 | 49,918 | 1,622.54 |
| 1983-07-23 | 366 | 366 | 364 | 364 | 93,846 | 1,609.28 |
| 1983-07-22 | 367 | 370 | 366 | 366 | 711,832 | 1,618.12 |
| 1983-07-21 | 371 | 374 | 367 | 367 | 206,661 | 1,622.54 |
| 1983-07-20 | 369 | 371 | 369 | 371 | 20,966 | 1,640.23 |
| 1983-07-19 | 368 | 376 | 368 | 369 | 61,898 | 1,631.39 |
| 1983-07-18 | 368 | 371 | 368 | 368 | 48,920 | 1,626.97 |
| 1983-07-15 | 371 | 373 | 368 | 369 | 84,861 | 1,631.39 |
| 1983-07-14 | 367 | 371 | 367 | 367 | 34,943 | 1,622.54 |
| 1983-07-13 | 376 | 378 | 371 | 371 | 80,867 | 1,640.23 |
| 1983-07-12 | 374 | 379 | 373 | 378 | 79,869 | 1,671.18 |
| 1983-07-11 | 380 | 381 | 376 | 379 | 48,920 | 1,675.60 |
| 1983-07-09 | 381 | 382 | 381 | 381 | 38,936 | 1,684.44 |
| 1983-07-08 | 386 | 387 | 386 | 386 | 32,946 | 1,706.55 |
| 1983-07-07 | 378 | 380 | 377 | 380 | 49,918 | 1,680.02 |
| 1983-07-06 | 376 | 376 | 370 | 375 | 91,849 | 1,657.91 |
| 1983-07-05 | 378 | 378 | 378 | 378 | 100,835 | 1,671.18 |
| 1983-07-04 | 386 | 388 | 386 | 388 | 48,920 | 1,715.39 |
| 1983-07-02 | 368 | 369 | 368 | 369 | 27,954 | 1,631.39 |
| 1983-07-01 | 367 | 369 | 367 | 369 | 15,974 | 1,631.39 |
| 1983-06-30 | 366 | 368 | 361 | 366 | 104,828 | 1,618.12 |
| 1983-06-29 | 366 | 366 | 366 | 366 | 18,969 | 1,618.12 |
| 1983-06-28 | 366 | 368 | 366 | 366 | 62,897 | 1,618.12 |
| 1983-06-27 | 366 | 371 | 366 | 369 | 180,704 | 1,631.39 |
| 1983-06-25 | 367 | 369 | 366 | 367 | 33,944 | 1,622.54 |
| 1983-06-24 | 371 | 372 | 369 | 369 | 89,853 | 1,631.39 |
| 1983-06-23 | 372 | 376 | 371 | 376 | 92,848 | 1,662.33 |
| 1983-06-22 | 371 | 373 | 371 | 371 | 122,799 | 1,640.23 |
| 1983-06-21 | 377 | 377 | 375 | 376 | 33,944 | 1,662.33 |
| 1983-06-20 | 372 | 375 | 371 | 375 | 55,908 | 1,657.91 |
| 1983-06-17 | 373 | 376 | 371 | 373 | 77,872 | 1,649.07 |
| 1983-06-16 | 375 | 377 | 371 | 376 | 102,831 | 1,662.33 |
| 1983-06-15 | 376 | 376 | 376 | 376 | 76,874 | 1,662.33 |
| 1983-06-14 | 377 | 379 | 376 | 376 | 91,849 | 1,662.33 |
| 1983-06-13 | 380 | 381 | 377 | 379 | 52,913 | 1,675.60 |
| 1983-06-11 | 384 | 384 | 379 | 379 | 69,885 | 1,675.60 |
| 1983-06-10 | 391 | 391 | 382 | 383 | 190,687 | 1,693.28 |
| 1983-06-09 | 381 | 395 | 381 | 392 | 95,843 | 1,733.07 |
| 1983-06-08 | 379 | 381 | 378 | 379 | 72,880 | 1,675.60 |
| 1983-06-07 | 386 | 390 | 376 | 376 | 159,738 | 1,662.33 |
| 1983-06-06 | 393 | 395 | 390 | 391 | 56,907 | 1,728.65 |
| 1983-06-04 | 395 | 395 | 391 | 394 | 43,928 | 1,741.91 |
| 1983-06-03 | 396 | 396 | 390 | 390 | 127,790 | 1,724.23 |
| 1983-06-02 | 396 | 399 | 386 | 390 | 199,672 | 1,724.23 |
| 1983-06-01 | 418 | 418 | 397 | 402 | 586,039 | 1,777.28 |
| 1983-05-31 | 425 | 428 | 412 | 418 | 366,399 | 1,848.02 |
| 1983-05-30 | 430 | 435 | 418 | 419 | 1,219,999 | 1,852.44 |
| 1983-05-28 | 421 | 429 | 416 | 425 | 1,100,195 | 1,878.97 |
| 1983-05-27 | 422 | 422 | 416 | 416 | 1,027,315 | 1,839.18 |
| 1983-05-26 | 401 | 419 | 401 | 407 | 729,803 | 1,799.39 |
| 1983-05-25 | 387 | 396 | 386 | 396 | 140,769 | 1,750.76 |
| 1983-05-24 | 394 | 401 | 387 | 391 | 271,555 | 1,728.65 |
| 1983-05-23 | 392 | 396 | 391 | 391 | 106,825 | 1,728.65 |
| 1983-05-20 | 391 | 396 | 389 | 392 | 252,586 | 1,733.07 |
| 1983-05-19 | 403 | 408 | 387 | 391 | 730,801 | 1,728.65 |
| 1983-05-18 | 406 | 414 | 404 | 410 | 537,119 | 1,812.65 |
| 1983-05-17 | 416 | 417 | 406 | 406 | 611,996 | 1,794.97 |
| 1983-05-16 | 407 | 426 | 405 | 411 | 2,323,189 | 1,817.07 |
| 1983-05-14 | 404 | 408 | 404 | 406 | 333,453 | 1,794.97 |
| 1983-05-13 | 409 | 413 | 406 | 409 | 1,346,791 | 1,808.23 |
| 1983-05-12 | 410 | 413 | 406 | 409 | 1,759,114 | 1,808.23 |
| 1983-05-11 | 390 | 415 | 390 | 409 | 2,646,658 | 1,808.23 |
| 1983-05-10 | 396 | 398 | 391 | 392 | 446,268 | 1,733.07 |
| 1983-05-09 | 382 | 392 | 381 | 389 | 236,612 | 1,719.81 |
| 1983-05-07 | 381 | 384 | 377 | 384 | 208,658 | 1,697.70 |
| 1983-05-06 | 371 | 384 | 371 | 372 | 484,206 | 1,644.65 |
| 1983-05-04 | 371 | 376 | 368 | 369 | 409,329 | 1,631.39 |
| 1983-05-02 | 383 | 385 | 366 | 366 | 347,430 | 1,618.12 |
| 1983-04-30 | 383 | 387 | 382 | 383 | 144,763 | 1,693.28 |
| 1983-04-28 | 389 | 389 | 379 | 381 | 123,797 | 1,684.44 |
| 1983-04-27 | 387 | 396 | 386 | 389 | 746,775 | 1,719.81 |
| 1983-04-26 | 385 | 391 | 382 | 387 | 184,697 | 1,710.97 |
| 1983-04-25 | 386 | 387 | 381 | 381 | 153,748 | 1,684.44 |
| 1983-04-23 | 396 | 398 | 386 | 391 | 622,978 | 1,728.65 |
| 1983-04-22 | 393 | 401 | 390 | 401 | 2,261,291 | 1,772.86 |
| 1983-04-21 | 391 | 399 | 381 | 394 | 1,432,650 | 1,741.91 |
| 1983-04-20 | 391 | 395 | 386 | 391 | 1,847,969 | 1,728.65 |
| 1983-04-19 | 371 | 386 | 365 | 386 | 1,293,877 | 1,706.55 |
| 1983-04-18 | 358 | 366 | 358 | 365 | 245,597 | 1,613.70 |
| 1983-04-15 | 353 | 357 | 353 | 357 | 206,661 | 1,578.33 |
| 1983-04-14 | 348 | 351 | 348 | 348 | 114,812 | 1,538.54 |
| 1983-04-13 | 347 | 347 | 346 | 347 | 52,913 | 1,534.12 |
| 1983-04-12 | 348 | 351 | 346 | 350 | 45,925 | 1,547.39 |
| 1983-04-11 | 344 | 346 | 343 | 346 | 32,946 | 1,529.70 |
| 1983-04-09 | 343 | 346 | 343 | 346 | 45,925 | 1,529.70 |
| 1983-04-08 | 344 | 344 | 343 | 343 | 31,948 | 1,516.44 |
| 1983-04-07 | 346 | 348 | 343 | 343 | 43,928 | 1,516.44 |
| 1983-04-06 | 353 | 353 | 346 | 346 | 20,966 | 1,529.70 |
| 1983-04-05 | 348 | 352 | 348 | 352 | 23,961 | 1,556.23 |
| 1983-04-04 | 356 | 356 | 348 | 348 | 87,856 | 1,538.54 |
| 1983-04-02 | 348 | 352 | 348 | 351 | 22,962 | 1,551.81 |
| 1983-04-01 | 351 | 352 | 348 | 348 | 75,876 | 1,538.54 |
| 1983-03-31 | 348 | 356 | 348 | 352 | 30,949 | 1,556.23 |
| 1983-03-30 | 346 | 347 | 344 | 346 | 80,867 | 1,529.70 |
| 1983-03-29 | 346 | 346 | 346 | 346 | 13,977 | 1,529.70 |
| 1983-03-28 | 346 | 351 | 344 | 345 | 29,951 | 1,525.28 |
| 1983-03-26 | 347 | 349 | 344 | 345 | 34,943 | 1,525.28 |
| 1983-03-25 | 354 | 356 | 349 | 351 | 65,892 | 1,551.81 |
| 1983-03-24 | 358 | 361 | 357 | 359 | 80,867 | 1,587.18 |
| 1983-03-23 | 361 | 361 | 353 | 361 | 152,749 | 1,596.02 |
| 1983-03-22 | 362 | 364 | 360 | 363 | 261,571 | 1,604.86 |
| 1983-03-18 | 351 | 364 | 351 | 356 | 207,659 | 1,573.91 |
| 1983-03-17 | 342 | 351 | 342 | 347 | 43,928 | 1,534.12 |
| 1983-03-16 | 342 | 346 | 342 | 343 | 96,841 | 1,516.44 |
| 1983-03-15 | 347 | 347 | 343 | 343 | 31,948 | 1,516.44 |
| 1983-03-14 | 347 | 347 | 345 | 345 | 42,930 | 1,525.28 |
| 1983-03-12 | 346 | 348 | 346 | 346 | 26,956 | 1,529.70 |
| 1983-03-11 | 343 | 351 | 343 | 350 | 51,915 | 1,547.39 |
| 1983-03-10 | 343 | 347 | 342 | 342 | 51,915 | 1,512.02 |
| 1983-03-09 | 343 | 344 | 342 | 342 | 24,959 | 1,512.02 |
| 1983-03-08 | 351 | 351 | 347 | 347 | 34,943 | 1,534.12 |
| 1983-03-07 | 342 | 351 | 342 | 351 | 15,974 | 1,551.81 |
| 1983-03-05 | 347 | 347 | 341 | 341 | 18,969 | 1,507.60 |
| 1983-03-04 | 347 | 354 | 345 | 345 | 58,903 | 1,525.28 |
| 1983-03-03 | 352 | 353 | 343 | 343 | 61,898 | 1,516.44 |
| 1983-03-02 | 341 | 356 | 341 | 353 | 130,785 | 1,560.65 |
| 1983-03-01 | 338 | 341 | 337 | 337 | 23,961 | 1,489.91 |
| 1983-02-28 | 341 | 341 | 338 | 338 | 21,964 | 1,494.33 |
| 1983-02-26 | 329 | 336 | 329 | 331 | 72,880 | 1,463.38 |
| 1983-02-25 | 329 | 329 | 327 | 328 | 65,892 | 1,450.12 |
| 1983-02-24 | 328 | 328 | 326 | 328 | 48,920 | 1,450.12 |
| 1983-02-23 | 331 | 331 | 328 | 328 | 68,887 | 1,450.12 |
| 1983-02-22 | 332 | 332 | 331 | 331 | 83,862 | 1,463.38 |
| 1983-02-21 | 333 | 334 | 332 | 332 | 31,948 | 1,467.81 |
| 1983-02-18 | 333 | 336 | 332 | 334 | 77,872 | 1,476.65 |
| 1983-02-17 | 334 | 334 | 333 | 333 | 33,944 | 1,472.23 |
| 1983-02-16 | 333 | 336 | 332 | 333 | 92,848 | 1,472.23 |
| 1983-02-15 | 335 | 336 | 334 | 334 | 19,967 | 1,476.65 |
| 1983-02-14 | 336 | 341 | 333 | 333 | 50,916 | 1,472.23 |
| 1983-02-12 | 334 | 338 | 334 | 336 | 20,966 | 1,485.49 |
| 1983-02-10 | 334 | 334 | 334 | 334 | 75,876 | 1,476.65 |
| 1983-02-09 | 334 | 335 | 334 | 334 | 23,961 | 1,476.65 |
| 1983-02-08 | 336 | 341 | 334 | 334 | 44,926 | 1,476.65 |
| 1983-02-07 | 333 | 341 | 333 | 341 | 35,941 | 1,507.60 |
| 1983-02-05 | 332 | 332 | 331 | 332 | 19,967 | 1,467.81 |
| 1983-02-04 | 339 | 341 | 331 | 332 | 53,912 | 1,467.81 |
| 1983-02-03 | 337 | 340 | 337 | 339 | 18,969 | 1,498.75 |
| 1983-02-02 | 337 | 340 | 337 | 340 | 36,939 | 1,503.17 |
| 1983-02-01 | 341 | 341 | 337 | 340 | 15,974 | 1,503.17 |
| 1983-01-31 | 343 | 343 | 337 | 337 | 74,877 | 1,489.91 |
| 1983-01-29 | 342 | 342 | 342 | 342 | 14,975 | 1,512.02 |
| 1983-01-28 | 341 | 346 | 341 | 341 | 37,938 | 1,507.60 |
| 1983-01-27 | 329 | 331 | 328 | 331 | 57,905 | 1,463.38 |
| 1983-01-26 | 331 | 331 | 326 | 328 | 24,959 | 1,450.12 |
| 1983-01-25 | 326 | 328 | 326 | 326 | 36,939 | 1,441.28 |
| 1983-01-24 | 337 | 337 | 332 | 332 | 34,943 | 1,467.81 |
| 1983-01-22 | 340 | 340 | 337 | 340 | 17,971 | 1,503.17 |
| 1983-01-21 | 336 | 346 | 336 | 341 | 25,957 | 1,507.60 |
| 1983-01-20 | 340 | 340 | 336 | 336 | 35,941 | 1,485.49 |
| 1983-01-19 | 343 | 343 | 336 | 340 | 86,858 | 1,503.17 |
| 1983-01-18 | 344 | 344 | 341 | 342 | 58,903 | 1,512.02 |
| 1983-01-17 | 342 | 342 | 342 | 342 | 23,961 | 1,512.02 |
| 1983-01-14 | 346 | 354 | 346 | 347 | 51,915 | 1,534.12 |
| 1983-01-13 | 343 | 349 | 342 | 349 | 88,854 | 1,542.96 |
| 1983-01-12 | 348 | 348 | 346 | 346 | 30,949 | 1,529.70 |
| 1983-01-11 | 346 | 349 | 343 | 343 | 71,882 | 1,516.44 |
| 1983-01-10 | 351 | 354 | 348 | 349 | 40,933 | 1,542.96 |
| 1983-01-08 | 356 | 356 | 346 | 356 | 48,920 | 1,573.91 |
| 1983-01-07 | 356 | 362 | 351 | 351 | 75,876 | 1,551.81 |
| 1983-01-06 | 366 | 371 | 356 | 356 | 36,939 | 1,573.91 |
| 1983-01-05 | 366 | 366 | 366 | 366 | 20,966 | 1,618.12 |
| 1983-01-04 | 364 | 371 | 364 | 366 | 12,979 | 1,618.12 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.098株 [1988-05-27]1株→1.03株
