5333 日本ガイシ(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 | 697 | 698 | 687 | 698 | 771,000 | 610.14 |
| 1983-12-27 | 699 | 703 | 691 | 699 | 1,317,001 | 611.01 |
| 1983-12-26 | 690 | 710 | 686 | 699 | 3,331,001 | 611.01 |
| 1983-12-24 | 673 | 684 | 673 | 680 | 792,000 | 594.41 |
| 1983-12-23 | 671 | 680 | 671 | 671 | 1,219,000 | 586.54 |
| 1983-12-22 | 680 | 682 | 665 | 671 | 840,000 | 586.54 |
| 1983-12-21 | 685 | 685 | 675 | 678 | 1,449,001 | 592.66 |
| 1983-12-20 | 671 | 699 | 666 | 682 | 3,205,001 | 596.15 |
| 1983-12-19 | 659 | 668 | 652 | 663 | 2,103,001 | 579.55 |
| 1983-12-17 | 675 | 680 | 670 | 670 | 3,414,001 | 585.66 |
| 1983-12-16 | 650 | 663 | 646 | 655 | 5,164,002 | 572.55 |
| 1983-12-15 | 632 | 644 | 630 | 640 | 1,760,001 | 559.44 |
| 1983-12-14 | 632 | 636 | 630 | 631 | 470,000 | 551.57 |
| 1983-12-13 | 633 | 641 | 631 | 632 | 1,823,001 | 552.45 |
| 1983-12-12 | 630 | 637 | 630 | 630 | 673,000 | 550.70 |
| 1983-12-09 | 631 | 638 | 630 | 630 | 864,000 | 550.70 |
| 1983-12-08 | 625 | 634 | 625 | 630 | 795,000 | 550.70 |
| 1983-12-07 | 635 | 635 | 620 | 622 | 799,000 | 543.71 |
| 1983-12-06 | 640 | 640 | 630 | 631 | 1,399,001 | 551.57 |
| 1983-12-05 | 638 | 643 | 633 | 637 | 2,570,001 | 556.82 |
| 1983-12-03 | 640 | 640 | 631 | 631 | 1,262,000 | 551.57 |
| 1983-12-02 | 640 | 642 | 630 | 640 | 4,592,002 | 559.44 |
| 1983-12-01 | 620 | 634 | 617 | 634 | 3,528,001 | 554.20 |
| 1983-11-30 | 605 | 619 | 602 | 609 | 2,588,001 | 532.34 |
| 1983-11-29 | 612 | 616 | 605 | 605 | 1,679,001 | 528.85 |
| 1983-11-28 | 596 | 610 | 596 | 610 | 1,070,000 | 533.22 |
| 1983-11-26 | 600 | 601 | 595 | 595 | 666,000 | 520.11 |
| 1983-11-25 | 605 | 609 | 599 | 600 | 656,000 | 524.48 |
| 1983-11-24 | 609 | 615 | 603 | 605 | 1,586,001 | 528.85 |
| 1983-11-22 | 596 | 609 | 595 | 601 | 1,272,000 | 525.35 |
| 1983-11-21 | 593 | 596 | 591 | 592 | 572,000 | 517.48 |
| 1983-11-19 | 585 | 599 | 585 | 593 | 567,000 | 518.36 |
| 1983-11-18 | 585 | 588 | 584 | 584 | 463,000 | 510.49 |
| 1983-11-17 | 594 | 594 | 585 | 587 | 399,000 | 513.11 |
| 1983-11-16 | 573 | 591 | 573 | 589 | 677,000 | 514.86 |
| 1983-11-15 | 568 | 580 | 566 | 572 | 337,000 | 500 |
| 1983-11-14 | 562 | 570 | 562 | 563 | 234,000 | 492.13 |
| 1983-11-11 | 560 | 565 | 558 | 565 | 180,000 | 493.88 |
| 1983-11-10 | 557 | 557 | 555 | 555 | 313,000 | 485.14 |
| 1983-11-09 | 560 | 562 | 558 | 560 | 333,000 | 489.51 |
| 1983-11-08 | 560 | 565 | 560 | 562 | 181,000 | 491.26 |
| 1983-11-07 | 566 | 566 | 560 | 561 | 115,000 | 490.39 |
| 1983-11-05 | 564 | 566 | 564 | 564 | 143,000 | 493.01 |
| 1983-11-04 | 563 | 569 | 560 | 569 | 219,000 | 497.38 |
| 1983-11-02 | 567 | 569 | 562 | 563 | 154,000 | 492.13 |
| 1983-11-01 | 566 | 580 | 559 | 567 | 342,000 | 495.63 |
| 1983-10-31 | 560 | 569 | 555 | 569 | 185,000 | 497.38 |
| 1983-10-29 | 568 | 568 | 555 | 555 | 215,000 | 485.14 |
| 1983-10-28 | 575 | 575 | 568 | 568 | 223,000 | 496.50 |
| 1983-10-27 | 573 | 577 | 571 | 575 | 431,000 | 502.62 |
| 1983-10-26 | 572 | 580 | 568 | 575 | 340,000 | 502.62 |
| 1983-10-25 | 572 | 582 | 572 | 572 | 211,000 | 500 |
| 1983-10-24 | 575 | 580 | 571 | 571 | 86,000 | 499.13 |
| 1983-10-22 | 572 | 575 | 572 | 575 | 97,000 | 502.62 |
| 1983-10-21 | 571 | 580 | 571 | 575 | 233,000 | 502.62 |
| 1983-10-20 | 571 | 580 | 571 | 575 | 377,000 | 502.62 |
| 1983-10-19 | 579 | 589 | 575 | 589 | 240,000 | 514.86 |
| 1983-10-18 | 587 | 590 | 583 | 586 | 310,000 | 512.24 |
| 1983-10-17 | 590 | 595 | 586 | 593 | 181,000 | 518.36 |
| 1983-10-15 | 571 | 575 | 570 | 572 | 254,000 | 500 |
| 1983-10-14 | 590 | 590 | 575 | 575 | 430,000 | 502.62 |
| 1983-10-13 | 595 | 599 | 590 | 590 | 321,000 | 515.73 |
| 1983-10-12 | 592 | 599 | 592 | 595 | 216,000 | 520.11 |
| 1983-10-11 | 594 | 600 | 590 | 600 | 391,000 | 524.48 |
| 1983-10-07 | 596 | 603 | 595 | 595 | 392,000 | 520.11 |
| 1983-10-06 | 605 | 608 | 596 | 596 | 374,000 | 520.98 |
| 1983-10-05 | 597 | 610 | 597 | 608 | 533,000 | 531.47 |
| 1983-10-04 | 595 | 600 | 595 | 599 | 133,000 | 523.60 |
| 1983-10-03 | 598 | 600 | 595 | 595 | 231,000 | 520.11 |
| 1983-10-01 | 596 | 602 | 595 | 600 | 287,000 | 524.48 |
| 1983-09-30 | 601 | 603 | 595 | 600 | 330,000 | 524.48 |
| 1983-09-29 | 610 | 618 | 592 | 604 | 574,000 | 527.97 |
| 1983-09-28 | 616 | 632 | 610 | 610 | 1,856,001 | 533.22 |
| 1983-09-27 | 600 | 619 | 600 | 619 | 927,000 | 541.08 |
| 1983-09-26 | 599 | 600 | 586 | 588 | 324,000 | 513.99 |
| 1983-09-24 | 585 | 595 | 585 | 595 | 216,000 | 520.11 |
| 1983-09-22 | 599 | 600 | 590 | 595 | 307,000 | 520.11 |
| 1983-09-21 | 592 | 605 | 592 | 596 | 627,000 | 520.98 |
| 1983-09-20 | 589 | 597 | 589 | 589 | 533,000 | 514.86 |
| 1983-09-19 | 583 | 598 | 582 | 586 | 223,000 | 512.24 |
| 1983-09-17 | 573 | 585 | 573 | 582 | 221,000 | 508.74 |
| 1983-09-16 | 585 | 592 | 572 | 572 | 590,000 | 500 |
| 1983-09-14 | 599 | 599 | 581 | 587 | 560,000 | 513.11 |
| 1983-09-13 | 600 | 609 | 590 | 590 | 364,000 | 515.73 |
| 1983-09-12 | 601 | 610 | 600 | 601 | 656,000 | 525.35 |
| 1983-09-09 | 618 | 618 | 600 | 610 | 978,000 | 533.22 |
| 1983-09-08 | 629 | 629 | 596 | 598 | 1,550,001 | 522.73 |
| 1983-09-07 | 610 | 640 | 601 | 625 | 9,026,003 | 546.33 |
| 1983-09-06 | 585 | 614 | 583 | 610 | 4,768,002 | 533.22 |
| 1983-09-05 | 595 | 595 | 580 | 580 | 686,000 | 506.99 |
| 1983-09-03 | 590 | 595 | 582 | 583 | 1,135,000 | 509.62 |
| 1983-09-02 | 609 | 610 | 576 | 580 | 3,043,001 | 506.99 |
| 1983-09-01 | 570 | 604 | 566 | 600 | 4,155,002 | 524.48 |
| 1983-08-31 | 565 | 573 | 563 | 565 | 873,000 | 493.88 |
| 1983-08-30 | 564 | 564 | 555 | 563 | 617,000 | 492.13 |
| 1983-08-29 | 560 | 567 | 560 | 564 | 755,000 | 493.01 |
| 1983-08-27 | 563 | 563 | 552 | 552 | 90,000 | 482.52 |
| 1983-08-26 | 569 | 569 | 555 | 555 | 361,000 | 485.14 |
| 1983-08-25 | 550 | 570 | 548 | 559 | 636,000 | 488.64 |
| 1983-08-24 | 539 | 545 | 535 | 545 | 291,000 | 476.40 |
| 1983-08-23 | 536 | 543 | 535 | 535 | 186,000 | 467.66 |
| 1983-08-22 | 534 | 541 | 533 | 536 | 116,000 | 468.53 |
| 1983-08-20 | 537 | 545 | 531 | 544 | 137,000 | 475.52 |
| 1983-08-19 | 527 | 535 | 525 | 527 | 208,000 | 460.66 |
| 1983-08-18 | 535 | 538 | 525 | 525 | 156,000 | 458.92 |
| 1983-08-17 | 530 | 540 | 530 | 535 | 87,000 | 467.66 |
| 1983-08-16 | 530 | 535 | 527 | 528 | 150,000 | 461.54 |
| 1983-08-15 | 525 | 534 | 520 | 527 | 256,000 | 460.66 |
| 1983-08-12 | 525 | 526 | 520 | 524 | 211,000 | 458.04 |
| 1983-08-11 | 526 | 530 | 525 | 526 | 124,000 | 459.79 |
| 1983-08-10 | 534 | 534 | 525 | 526 | 134,000 | 459.79 |
| 1983-08-09 | 530 | 535 | 527 | 535 | 201,000 | 467.66 |
| 1983-08-08 | 528 | 531 | 528 | 530 | 81,000 | 463.29 |
| 1983-08-06 | 530 | 535 | 530 | 530 | 121,000 | 463.29 |
| 1983-08-05 | 532 | 538 | 532 | 532 | 165,000 | 465.04 |
| 1983-08-04 | 532 | 532 | 532 | 532 | 125,000 | 465.04 |
| 1983-08-03 | 533 | 536 | 531 | 532 | 176,000 | 465.04 |
| 1983-08-02 | 536 | 539 | 533 | 533 | 272,000 | 465.91 |
| 1983-08-01 | 535 | 539 | 535 | 536 | 70,000 | 468.53 |
| 1983-07-30 | 535 | 535 | 531 | 535 | 168,000 | 467.66 |
| 1983-07-29 | 549 | 549 | 541 | 541 | 127,000 | 472.90 |
| 1983-07-28 | 537 | 545 | 535 | 544 | 228,000 | 475.52 |
| 1983-07-27 | 535 | 539 | 534 | 534 | 239,000 | 466.78 |
| 1983-07-26 | 540 | 545 | 535 | 538 | 183,000 | 470.28 |
| 1983-07-25 | 540 | 552 | 533 | 540 | 312,000 | 472.03 |
| 1983-07-23 | 531 | 540 | 531 | 533 | 95,000 | 465.91 |
| 1983-07-22 | 531 | 540 | 531 | 531 | 205,000 | 464.16 |
| 1983-07-21 | 533 | 544 | 531 | 531 | 208,000 | 464.16 |
| 1983-07-20 | 535 | 540 | 530 | 539 | 164,000 | 471.15 |
| 1983-07-19 | 530 | 540 | 530 | 530 | 234,000 | 463.29 |
| 1983-07-18 | 526 | 535 | 525 | 528 | 77,000 | 461.54 |
| 1983-07-15 | 535 | 538 | 526 | 527 | 284,000 | 460.66 |
| 1983-07-14 | 540 | 544 | 531 | 535 | 342,000 | 467.66 |
| 1983-07-13 | 545 | 547 | 537 | 540 | 254,000 | 472.03 |
| 1983-07-12 | 549 | 553 | 543 | 550 | 353,000 | 480.77 |
| 1983-07-11 | 539 | 545 | 538 | 539 | 254,000 | 471.15 |
| 1983-07-09 | 531 | 540 | 530 | 531 | 130,000 | 464.16 |
| 1983-07-08 | 527 | 537 | 527 | 530 | 134,000 | 463.29 |
| 1983-07-07 | 540 | 540 | 531 | 537 | 168,000 | 469.41 |
| 1983-07-06 | 540 | 540 | 535 | 540 | 161,000 | 472.03 |
| 1983-07-05 | 545 | 545 | 540 | 540 | 177,000 | 472.03 |
| 1983-07-04 | 540 | 555 | 540 | 545 | 186,000 | 476.40 |
| 1983-07-02 | 533 | 541 | 531 | 538 | 104,000 | 470.28 |
| 1983-07-01 | 531 | 541 | 531 | 541 | 159,000 | 472.90 |
| 1983-06-30 | 530 | 535 | 525 | 527 | 164,000 | 460.66 |
| 1983-06-29 | 530 | 530 | 523 | 529 | 235,000 | 462.41 |
| 1983-06-28 | 530 | 535 | 525 | 535 | 495,000 | 467.66 |
| 1983-06-27 | 533 | 533 | 523 | 523 | 230,000 | 457.17 |
| 1983-06-25 | 528 | 535 | 525 | 535 | 413,000 | 467.66 |
| 1983-06-24 | 520 | 525 | 520 | 520 | 318,000 | 454.55 |
| 1983-06-23 | 522 | 525 | 520 | 520 | 254,000 | 454.55 |
| 1983-06-22 | 528 | 530 | 520 | 520 | 1,126,000 | 454.55 |
| 1983-06-21 | 527 | 535 | 525 | 530 | 356,000 | 463.29 |
| 1983-06-20 | 535 | 535 | 528 | 528 | 209,000 | 461.54 |
| 1983-06-17 | 530 | 534 | 527 | 530 | 862,000 | 463.29 |
| 1983-06-16 | 532 | 535 | 527 | 528 | 163,000 | 461.54 |
| 1983-06-15 | 535 | 545 | 526 | 527 | 410,000 | 460.66 |
| 1983-06-14 | 542 | 542 | 530 | 534 | 513,000 | 466.78 |
| 1983-06-13 | 550 | 553 | 542 | 542 | 427,000 | 473.78 |
| 1983-06-11 | 545 | 554 | 544 | 547 | 243,000 | 478.15 |
| 1983-06-10 | 546 | 563 | 542 | 547 | 886,000 | 478.15 |
| 1983-06-09 | 537 | 555 | 531 | 546 | 983,000 | 477.27 |
| 1983-06-08 | 530 | 537 | 521 | 527 | 518,000 | 460.66 |
| 1983-06-07 | 543 | 550 | 540 | 540 | 410,000 | 472.03 |
| 1983-06-06 | 554 | 560 | 550 | 553 | 284,000 | 483.39 |
| 1983-06-04 | 560 | 560 | 553 | 553 | 171,000 | 483.39 |
| 1983-06-03 | 555 | 565 | 553 | 560 | 761,000 | 489.51 |
| 1983-06-02 | 562 | 569 | 556 | 565 | 946,000 | 493.88 |
| 1983-06-01 | 581 | 583 | 566 | 572 | 1,054,000 | 500 |
| 1983-05-31 | 593 | 599 | 580 | 583 | 1,266,000 | 509.62 |
| 1983-05-30 | 600 | 615 | 595 | 595 | 4,699,002 | 520.11 |
| 1983-05-28 | 584 | 589 | 580 | 589 | 2,775,001 | 514.86 |
| 1983-05-27 | 595 | 595 | 582 | 589 | 3,230,001 | 514.86 |
| 1983-05-26 | 548 | 604 | 548 | 594 | 8,393,003 | 519.23 |
| 1983-05-25 | 553 | 555 | 540 | 548 | 430,000 | 479.02 |
| 1983-05-24 | 552 | 560 | 545 | 548 | 975,000 | 479.02 |
| 1983-05-23 | 552 | 555 | 548 | 552 | 325,000 | 482.52 |
| 1983-05-20 | 553 | 555 | 548 | 548 | 843,000 | 479.02 |
| 1983-05-19 | 563 | 564 | 555 | 555 | 637,000 | 485.14 |
| 1983-05-18 | 561 | 566 | 561 | 564 | 2,283,001 | 493.01 |
| 1983-05-17 | 560 | 568 | 560 | 561 | 2,208,001 | 490.39 |
| 1983-05-16 | 573 | 583 | 570 | 570 | 4,165,002 | 498.25 |
| 1983-05-14 | 559 | 575 | 557 | 574 | 3,321,001 | 501.75 |
| 1983-05-13 | 559 | 564 | 555 | 559 | 3,432,001 | 488.64 |
| 1983-05-12 | 559 | 563 | 555 | 559 | 5,404,002 | 488.64 |
| 1983-05-11 | 535 | 561 | 532 | 559 | 9,842,004 | 488.64 |
| 1983-05-10 | 535 | 536 | 530 | 535 | 874,000 | 467.66 |
| 1983-05-09 | 541 | 543 | 534 | 536 | 764,000 | 468.53 |
| 1983-05-07 | 539 | 544 | 538 | 544 | 2,905,001 | 475.52 |
| 1983-05-06 | 525 | 543 | 524 | 541 | 4,327,002 | 472.90 |
| 1983-05-04 | 527 | 527 | 522 | 525 | 815,000 | 458.92 |
| 1983-05-02 | 524 | 528 | 522 | 528 | 983,000 | 461.54 |
| 1983-04-30 | 524 | 527 | 520 | 527 | 1,266,000 | 460.66 |
| 1983-04-28 | 524 | 525 | 520 | 524 | 1,541,001 | 458.04 |
| 1983-04-27 | 503 | 525 | 503 | 524 | 1,328,001 | 458.04 |
| 1983-04-26 | 502 | 505 | 500 | 505 | 366,000 | 441.43 |
| 1983-04-25 | 502 | 505 | 497 | 502 | 338,000 | 438.81 |
| 1983-04-23 | 500 | 510 | 500 | 510 | 779,000 | 445.80 |
| 1983-04-22 | 501 | 505 | 496 | 500 | 248,000 | 437.06 |
| 1983-04-21 | 505 | 510 | 503 | 503 | 385,000 | 439.69 |
| 1983-04-20 | 512 | 518 | 501 | 505 | 1,814,001 | 441.43 |
| 1983-04-19 | 497 | 513 | 497 | 512 | 1,989,001 | 447.55 |
| 1983-04-18 | 485 | 492 | 485 | 492 | 312,000 | 430.07 |
| 1983-04-15 | 480 | 485 | 476 | 480 | 326,000 | 419.58 |
| 1983-04-14 | 478 | 479 | 474 | 475 | 214,000 | 415.21 |
| 1983-04-13 | 481 | 482 | 476 | 476 | 150,000 | 416.08 |
| 1983-04-12 | 488 | 489 | 481 | 481 | 114,000 | 420.46 |
| 1983-04-11 | 473 | 489 | 473 | 487 | 142,000 | 425.70 |
| 1983-04-09 | 475 | 478 | 475 | 478 | 19,000 | 417.83 |
| 1983-04-08 | 478 | 480 | 475 | 475 | 92,000 | 415.21 |
| 1983-04-07 | 483 | 487 | 480 | 480 | 83,000 | 419.58 |
| 1983-04-06 | 487 | 488 | 479 | 485 | 403,000 | 423.95 |
| 1983-04-05 | 487 | 489 | 485 | 487 | 151,000 | 425.70 |
| 1983-04-04 | 488 | 490 | 487 | 490 | 147,000 | 428.32 |
| 1983-04-02 | 487 | 488 | 485 | 487 | 318,000 | 425.70 |
| 1983-04-01 | 486 | 490 | 485 | 487 | 226,000 | 425.70 |
| 1983-03-31 | 485 | 487 | 480 | 487 | 254,000 | 425.70 |
| 1983-03-30 | 489 | 494 | 480 | 480 | 563,000 | 419.58 |
| 1983-03-29 | 485 | 495 | 484 | 494 | 499,000 | 431.82 |
| 1983-03-28 | 475 | 484 | 473 | 484 | 341,000 | 423.08 |
| 1983-03-26 | 525 | 533 | 521 | 530 | 495,000 | 421.17 |
| 1983-03-25 | 525 | 530 | 515 | 515 | 721,000 | 409.25 |
| 1983-03-24 | 524 | 533 | 524 | 533 | 192,000 | 423.55 |
| 1983-03-23 | 539 | 539 | 533 | 534 | 340,000 | 424.35 |
| 1983-03-22 | 544 | 545 | 537 | 539 | 281,000 | 428.32 |
| 1983-03-18 | 540 | 542 | 533 | 542 | 371,000 | 430.71 |
| 1983-03-17 | 538 | 543 | 532 | 532 | 398,000 | 422.76 |
| 1983-03-16 | 529 | 544 | 526 | 544 | 633,000 | 432.30 |
| 1983-03-15 | 525 | 530 | 520 | 523 | 388,000 | 415.61 |
| 1983-03-14 | 512 | 515 | 512 | 515 | 81,000 | 409.25 |
| 1983-03-12 | 511 | 515 | 510 | 514 | 94,000 | 408.46 |
| 1983-03-11 | 510 | 515 | 510 | 511 | 91,000 | 406.07 |
| 1983-03-10 | 510 | 512 | 510 | 510 | 113,000 | 405.28 |
| 1983-03-09 | 515 | 518 | 512 | 512 | 146,000 | 406.87 |
| 1983-03-08 | 519 | 519 | 512 | 514 | 118,000 | 408.46 |
| 1983-03-07 | 509 | 520 | 509 | 512 | 174,000 | 406.87 |
| 1983-03-05 | 510 | 510 | 502 | 508 | 45,000 | 403.69 |
| 1983-03-04 | 508 | 508 | 500 | 500 | 84,000 | 397.33 |
| 1983-03-03 | 505 | 507 | 500 | 500 | 86,000 | 397.33 |
| 1983-03-02 | 503 | 508 | 503 | 503 | 57,000 | 399.71 |
| 1983-03-01 | 495 | 509 | 495 | 503 | 114,000 | 399.71 |
| 1983-02-28 | 509 | 510 | 500 | 500 | 117,000 | 397.33 |
| 1983-02-26 | 496 | 500 | 496 | 500 | 79,000 | 397.33 |
| 1983-02-25 | 485 | 495 | 485 | 495 | 222,000 | 393.36 |
| 1983-02-24 | 490 | 495 | 485 | 485 | 483,000 | 385.41 |
| 1983-02-23 | 491 | 491 | 490 | 490 | 97,000 | 389.38 |
| 1983-02-22 | 494 | 495 | 491 | 491 | 186,000 | 390.18 |
| 1983-02-21 | 498 | 498 | 493 | 495 | 96,000 | 393.36 |
| 1983-02-18 | 495 | 500 | 493 | 493 | 154,000 | 391.77 |
| 1983-02-17 | 494 | 500 | 493 | 495 | 113,000 | 393.36 |
| 1983-02-16 | 500 | 501 | 493 | 493 | 134,000 | 391.77 |
| 1983-02-15 | 503 | 503 | 488 | 493 | 323,000 | 391.77 |
| 1983-02-14 | 505 | 505 | 500 | 501 | 70,000 | 398.13 |
| 1983-02-12 | 501 | 508 | 498 | 503 | 38,000 | 399.71 |
| 1983-02-10 | 496 | 505 | 490 | 498 | 192,000 | 395.74 |
| 1983-02-09 | 491 | 491 | 486 | 491 | 122,000 | 390.18 |
| 1983-02-08 | 486 | 497 | 486 | 486 | 66,000 | 386.21 |
| 1983-02-07 | 490 | 493 | 486 | 486 | 20,000 | 386.21 |
| 1983-02-05 | 480 | 490 | 480 | 482 | 34,000 | 383.03 |
| 1983-02-04 | 480 | 485 | 480 | 485 | 47,000 | 385.41 |
| 1983-02-03 | 480 | 482 | 478 | 480 | 138,000 | 381.44 |
| 1983-02-02 | 483 | 483 | 478 | 480 | 473,000 | 381.44 |
| 1983-02-01 | 490 | 494 | 484 | 486 | 143,000 | 386.21 |
| 1983-01-31 | 490 | 494 | 489 | 490 | 68,000 | 389.38 |
| 1983-01-29 | 489 | 490 | 489 | 489 | 49,000 | 388.59 |
| 1983-01-28 | 488 | 492 | 486 | 489 | 145,000 | 388.59 |
| 1983-01-27 | 497 | 497 | 483 | 485 | 106,000 | 385.41 |
| 1983-01-26 | 480 | 496 | 480 | 495 | 95,000 | 393.36 |
| 1983-01-25 | 485 | 485 | 480 | 480 | 300,000 | 381.44 |
| 1983-01-24 | 495 | 495 | 486 | 486 | 115,000 | 386.21 |
| 1983-01-22 | 496 | 497 | 491 | 495 | 76,000 | 393.36 |
| 1983-01-21 | 496 | 500 | 495 | 495 | 72,000 | 393.36 |
| 1983-01-20 | 495 | 500 | 491 | 500 | 65,000 | 397.33 |
| 1983-01-19 | 501 | 501 | 495 | 495 | 145,000 | 393.36 |
| 1983-01-18 | 507 | 507 | 501 | 503 | 123,000 | 399.71 |
| 1983-01-17 | 507 | 515 | 507 | 507 | 19,000 | 402.89 |
| 1983-01-14 | 507 | 514 | 505 | 507 | 173,000 | 402.89 |
| 1983-01-13 | 505 | 515 | 505 | 505 | 149,000 | 401.30 |
| 1983-01-12 | 503 | 505 | 501 | 504 | 177,000 | 400.51 |
| 1983-01-11 | 517 | 517 | 503 | 506 | 213,000 | 402.10 |
| 1983-01-10 | 525 | 525 | 517 | 518 | 139,000 | 411.63 |
| 1983-01-08 | 528 | 528 | 515 | 516 | 80,000 | 410.04 |
| 1983-01-07 | 531 | 534 | 525 | 530 | 252,000 | 421.17 |
| 1983-01-06 | 540 | 540 | 531 | 531 | 191,000 | 421.96 |
| 1983-01-05 | 544 | 544 | 535 | 540 | 212,000 | 429.12 |
| 1983-01-04 | 540 | 548 | 540 | 541 | 94,000 | 429.91 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
