5334 日本特殊陶業(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 | 911 | 912 | 904 | 910 | 77,000 | 780.78 |
| 1983-12-27 | 917 | 917 | 903 | 913 | 130,000 | 783.36 |
| 1983-12-26 | 900 | 910 | 900 | 901 | 205,000 | 773.06 |
| 1983-12-24 | 907 | 908 | 906 | 907 | 85,000 | 778.21 |
| 1983-12-23 | 925 | 927 | 925 | 927 | 16,000 | 795.37 |
| 1983-12-22 | 932 | 932 | 919 | 928 | 60,000 | 796.23 |
| 1983-12-21 | 940 | 940 | 931 | 932 | 194,000 | 799.66 |
| 1983-12-20 | 910 | 953 | 910 | 937 | 318,000 | 803.95 |
| 1983-12-19 | 899 | 910 | 899 | 905 | 106,000 | 776.49 |
| 1983-12-17 | 911 | 919 | 901 | 919 | 92,000 | 788.50 |
| 1983-12-16 | 895 | 910 | 891 | 901 | 98,000 | 773.06 |
| 1983-12-15 | 890 | 890 | 880 | 890 | 53,000 | 763.62 |
| 1983-12-14 | 880 | 890 | 880 | 880 | 95,000 | 755.04 |
| 1983-12-13 | 880 | 886 | 880 | 880 | 109,000 | 755.04 |
| 1983-12-12 | 900 | 901 | 880 | 886 | 171,000 | 760.19 |
| 1983-12-09 | 910 | 910 | 896 | 908 | 176,000 | 779.07 |
| 1983-12-08 | 910 | 919 | 901 | 915 | 115,000 | 785.07 |
| 1983-12-07 | 920 | 920 | 910 | 911 | 73,000 | 781.64 |
| 1983-12-06 | 920 | 920 | 912 | 919 | 90,000 | 788.50 |
| 1983-12-05 | 918 | 921 | 910 | 910 | 144,000 | 780.78 |
| 1983-12-03 | 915 | 920 | 915 | 920 | 86,000 | 789.36 |
| 1983-12-02 | 910 | 915 | 900 | 915 | 149,000 | 785.07 |
| 1983-12-01 | 886 | 906 | 885 | 900 | 125,000 | 772.20 |
| 1983-11-30 | 880 | 888 | 880 | 883 | 80,000 | 757.62 |
| 1983-11-29 | 888 | 895 | 880 | 890 | 192,000 | 763.62 |
| 1983-11-28 | 885 | 893 | 883 | 890 | 186,000 | 763.62 |
| 1983-11-26 | 905 | 910 | 895 | 895 | 69,000 | 767.91 |
| 1983-11-25 | 909 | 910 | 906 | 910 | 81,000 | 780.78 |
| 1983-11-24 | 900 | 910 | 891 | 908 | 43,000 | 779.07 |
| 1983-11-22 | 886 | 899 | 885 | 894 | 91,000 | 767.05 |
| 1983-11-21 | 891 | 895 | 885 | 885 | 97,000 | 759.33 |
| 1983-11-19 | 910 | 910 | 890 | 890 | 67,000 | 763.62 |
| 1983-11-18 | 910 | 915 | 900 | 910 | 73,000 | 780.78 |
| 1983-11-17 | 901 | 915 | 901 | 915 | 175,000 | 785.07 |
| 1983-11-16 | 895 | 900 | 883 | 900 | 122,000 | 772.20 |
| 1983-11-15 | 881 | 894 | 881 | 885 | 44,000 | 759.33 |
| 1983-11-14 | 879 | 880 | 878 | 879 | 52,000 | 754.18 |
| 1983-11-11 | 885 | 887 | 869 | 869 | 64,000 | 745.60 |
| 1983-11-10 | 909 | 909 | 885 | 887 | 67,000 | 761.05 |
| 1983-11-09 | 882 | 910 | 882 | 910 | 198,000 | 780.78 |
| 1983-11-08 | 871 | 881 | 866 | 880 | 73,000 | 755.04 |
| 1983-11-07 | 865 | 880 | 865 | 865 | 38,000 | 742.17 |
| 1983-11-05 | 865 | 868 | 865 | 867 | 90,000 | 743.89 |
| 1983-11-04 | 871 | 872 | 865 | 867 | 57,000 | 743.89 |
| 1983-11-02 | 871 | 873 | 865 | 870 | 109,000 | 746.46 |
| 1983-11-01 | 871 | 874 | 865 | 865 | 79,000 | 742.17 |
| 1983-10-31 | 870 | 880 | 865 | 865 | 70,000 | 742.17 |
| 1983-10-29 | 877 | 877 | 870 | 870 | 52,000 | 746.46 |
| 1983-10-28 | 875 | 885 | 875 | 875 | 119,000 | 750.75 |
| 1983-10-27 | 867 | 880 | 865 | 875 | 162,000 | 750.75 |
| 1983-10-26 | 890 | 891 | 866 | 867 | 144,000 | 743.89 |
| 1983-10-25 | 890 | 895 | 890 | 891 | 145,000 | 764.48 |
| 1983-10-24 | 899 | 899 | 894 | 894 | 64,000 | 767.05 |
| 1983-10-22 | 896 | 910 | 896 | 899 | 19,000 | 771.34 |
| 1983-10-21 | 901 | 901 | 891 | 894 | 151,000 | 767.05 |
| 1983-10-20 | 893 | 903 | 893 | 900 | 117,000 | 772.20 |
| 1983-10-19 | 905 | 905 | 890 | 895 | 237,000 | 767.91 |
| 1983-10-18 | 917 | 920 | 905 | 905 | 269,000 | 776.49 |
| 1983-10-17 | 917 | 921 | 917 | 917 | 65,000 | 786.79 |
| 1983-10-15 | 920 | 925 | 917 | 917 | 119,000 | 786.79 |
| 1983-10-14 | 925 | 927 | 920 | 920 | 246,000 | 789.36 |
| 1983-10-13 | 926 | 930 | 926 | 927 | 93,000 | 795.37 |
| 1983-10-12 | 929 | 930 | 926 | 926 | 99,000 | 794.51 |
| 1983-10-11 | 932 | 932 | 930 | 930 | 78,000 | 797.94 |
| 1983-10-07 | 938 | 944 | 931 | 931 | 74,000 | 798.80 |
| 1983-10-06 | 941 | 941 | 931 | 938 | 58,000 | 804.81 |
| 1983-10-05 | 931 | 931 | 930 | 931 | 111,000 | 798.80 |
| 1983-10-04 | 931 | 938 | 931 | 931 | 68,000 | 798.80 |
| 1983-10-03 | 930 | 930 | 927 | 930 | 39,000 | 797.94 |
| 1983-10-01 | 930 | 949 | 930 | 939 | 41,000 | 805.66 |
| 1983-09-30 | 941 | 941 | 926 | 935 | 58,000 | 802.23 |
| 1983-09-29 | 930 | 950 | 920 | 950 | 119,000 | 815.10 |
| 1983-09-28 | 935 | 950 | 934 | 940 | 76,000 | 806.52 |
| 1983-09-27 | 925 | 931 | 925 | 930 | 236,000 | 797.94 |
| 1983-09-26 | 959 | 959 | 925 | 925 | 122,000 | 793.65 |
| 1983-09-24 | 959 | 960 | 949 | 960 | 56,000 | 823.68 |
| 1983-09-22 | 940 | 950 | 935 | 949 | 121,000 | 814.24 |
| 1983-09-21 | 928 | 940 | 928 | 931 | 117,000 | 798.80 |
| 1983-09-20 | 916 | 921 | 915 | 918 | 89,000 | 787.65 |
| 1983-09-19 | 940 | 940 | 920 | 921 | 125,000 | 790.22 |
| 1983-09-17 | 932 | 940 | 930 | 930 | 70,000 | 797.94 |
| 1983-09-16 | 947 | 947 | 932 | 932 | 58,000 | 799.66 |
| 1983-09-14 | 940 | 942 | 938 | 940 | 182,000 | 806.52 |
| 1983-09-13 | 940 | 958 | 940 | 950 | 170,000 | 815.10 |
| 1983-09-12 | 951 | 951 | 940 | 940 | 104,000 | 806.52 |
| 1983-09-09 | 945 | 960 | 940 | 960 | 194,000 | 823.68 |
| 1983-09-08 | 966 | 970 | 940 | 945 | 193,000 | 810.81 |
| 1983-09-07 | 980 | 989 | 956 | 956 | 410,000 | 820.25 |
| 1983-09-06 | 995 | 995 | 970 | 970 | 298,000 | 832.26 |
| 1983-09-05 | 982 | 1,020 | 975 | 990 | 823,000 | 849.42 |
| 1983-09-03 | 961 | 999 | 961 | 982 | 498,000 | 842.56 |
| 1983-09-02 | 985 | 985 | 951 | 960 | 422,000 | 823.68 |
| 1983-09-01 | 1,010 | 1,010 | 978 | 978 | 884,000 | 839.13 |
| 1983-08-31 | 1,030 | 1,030 | 986 | 994 | 1,812,000 | 852.85 |
| 1983-08-30 | 990 | 1,020 | 981 | 1,020 | 3,419,999 | 875.16 |
| 1983-08-29 | 989 | 1,010 | 979 | 980 | 4,439,999 | 840.84 |
| 1983-08-27 | 964 | 970 | 956 | 969 | 1,496,000 | 831.40 |
| 1983-08-26 | 929 | 960 | 919 | 936 | 804,000 | 803.09 |
| 1983-08-25 | 915 | 922 | 910 | 919 | 252,000 | 788.50 |
| 1983-08-24 | 919 | 919 | 905 | 905 | 137,000 | 776.49 |
| 1983-08-23 | 910 | 930 | 907 | 916 | 156,000 | 785.93 |
| 1983-08-22 | 924 | 930 | 905 | 905 | 106,000 | 776.49 |
| 1983-08-20 | 925 | 925 | 913 | 924 | 100,000 | 792.79 |
| 1983-08-19 | 911 | 925 | 910 | 925 | 229,000 | 793.65 |
| 1983-08-18 | 920 | 925 | 900 | 913 | 273,000 | 783.36 |
| 1983-08-17 | 960 | 960 | 930 | 930 | 753,000 | 797.94 |
| 1983-08-16 | 948 | 961 | 940 | 942 | 1,945,000 | 808.24 |
| 1983-08-15 | 930 | 940 | 925 | 940 | 664,000 | 806.52 |
| 1983-08-12 | 910 | 920 | 901 | 920 | 330,000 | 789.36 |
| 1983-08-11 | 871 | 900 | 865 | 890 | 251,000 | 763.62 |
| 1983-08-10 | 866 | 870 | 860 | 861 | 92,000 | 738.74 |
| 1983-08-09 | 860 | 870 | 860 | 866 | 76,000 | 743.03 |
| 1983-08-08 | 865 | 880 | 860 | 860 | 95,000 | 737.88 |
| 1983-08-06 | 870 | 875 | 862 | 875 | 86,000 | 750.75 |
| 1983-08-05 | 885 | 894 | 870 | 875 | 191,000 | 750.75 |
| 1983-08-04 | 889 | 897 | 880 | 880 | 230,000 | 755.04 |
| 1983-08-03 | 905 | 910 | 885 | 886 | 184,000 | 760.19 |
| 1983-08-02 | 886 | 918 | 886 | 909 | 175,000 | 779.92 |
| 1983-08-01 | 895 | 904 | 886 | 886 | 166,000 | 760.19 |
| 1983-07-30 | 925 | 925 | 892 | 905 | 410,000 | 776.49 |
| 1983-07-29 | 968 | 975 | 925 | 925 | 1,180,000 | 793.65 |
| 1983-07-28 | 944 | 980 | 935 | 960 | 2,797,000 | 823.68 |
| 1983-07-27 | 940 | 960 | 932 | 940 | 3,425,999 | 806.52 |
| 1983-07-26 | 936 | 936 | 906 | 930 | 610,000 | 797.94 |
| 1983-07-25 | 930 | 949 | 901 | 939 | 2,036,000 | 805.66 |
| 1983-07-23 | 889 | 925 | 886 | 920 | 1,138,000 | 789.36 |
| 1983-07-22 | 900 | 920 | 885 | 885 | 1,164,000 | 759.33 |
| 1983-07-21 | 885 | 895 | 868 | 895 | 773,000 | 767.91 |
| 1983-07-20 | 857 | 893 | 855 | 889 | 819,000 | 762.76 |
| 1983-07-19 | 860 | 865 | 846 | 847 | 852,000 | 726.73 |
| 1983-07-18 | 823 | 829 | 820 | 821 | 219,000 | 704.42 |
| 1983-07-15 | 837 | 840 | 830 | 832 | 226,000 | 713.86 |
| 1983-07-14 | 851 | 851 | 840 | 847 | 137,000 | 726.73 |
| 1983-07-13 | 855 | 855 | 841 | 841 | 384,000 | 721.58 |
| 1983-07-12 | 853 | 869 | 853 | 853 | 291,000 | 731.88 |
| 1983-07-11 | 853 | 857 | 851 | 853 | 122,000 | 731.88 |
| 1983-07-09 | 856 | 862 | 855 | 855 | 219,000 | 733.59 |
| 1983-07-08 | 871 | 871 | 860 | 861 | 243,000 | 738.74 |
| 1983-07-07 | 863 | 870 | 861 | 861 | 208,000 | 738.74 |
| 1983-07-06 | 863 | 870 | 860 | 870 | 213,000 | 746.46 |
| 1983-07-05 | 871 | 878 | 860 | 865 | 241,000 | 742.17 |
| 1983-07-04 | 889 | 889 | 861 | 863 | 129,000 | 740.46 |
| 1983-07-02 | 863 | 900 | 853 | 890 | 429,000 | 763.62 |
| 1983-07-01 | 860 | 860 | 853 | 853 | 277,000 | 731.88 |
| 1983-06-30 | 859 | 870 | 851 | 851 | 278,000 | 730.16 |
| 1983-06-29 | 846 | 865 | 841 | 861 | 300,000 | 738.74 |
| 1983-06-28 | 865 | 870 | 850 | 850 | 585,000 | 729.30 |
| 1983-06-27 | 870 | 884 | 870 | 871 | 169,000 | 747.32 |
| 1983-06-25 | 872 | 885 | 870 | 870 | 122,000 | 746.46 |
| 1983-06-24 | 876 | 883 | 870 | 870 | 226,000 | 746.46 |
| 1983-06-23 | 907 | 907 | 880 | 880 | 329,000 | 755.04 |
| 1983-06-22 | 875 | 910 | 871 | 910 | 683,000 | 780.78 |
| 1983-06-21 | 865 | 885 | 864 | 884 | 665,000 | 758.47 |
| 1983-06-20 | 868 | 880 | 866 | 868 | 314,000 | 744.75 |
| 1983-06-17 | 881 | 889 | 870 | 875 | 647,000 | 750.75 |
| 1983-06-16 | 913 | 920 | 890 | 890 | 529,000 | 763.62 |
| 1983-06-15 | 932 | 932 | 911 | 920 | 1,302,000 | 789.36 |
| 1983-06-14 | 904 | 930 | 888 | 925 | 1,657,000 | 793.65 |
| 1983-06-13 | 909 | 925 | 902 | 909 | 778,000 | 779.92 |
| 1983-06-11 | 935 | 935 | 910 | 916 | 946,000 | 785.93 |
| 1983-06-10 | 947 | 975 | 921 | 930 | 6,802,999 | 797.94 |
| 1983-06-09 | 900 | 948 | 892 | 948 | 6,395,999 | 813.39 |
| 1983-06-08 | 821 | 849 | 806 | 849 | 806,000 | 728.44 |
| 1983-06-07 | 833 | 839 | 821 | 825 | 646,000 | 707.85 |
| 1983-06-06 | 866 | 866 | 836 | 843 | 568,000 | 723.30 |
| 1983-06-04 | 864 | 875 | 860 | 868 | 422,000 | 744.75 |
| 1983-06-03 | 870 | 884 | 855 | 874 | 1,029,000 | 749.89 |
| 1983-06-02 | 882 | 885 | 856 | 860 | 1,247,000 | 737.88 |
| 1983-06-01 | 915 | 920 | 880 | 885 | 1,833,000 | 759.33 |
| 1983-05-31 | 920 | 934 | 905 | 925 | 2,529,000 | 793.65 |
| 1983-05-30 | 905 | 934 | 893 | 910 | 3,006,000 | 780.78 |
| 1983-05-28 | 870 | 910 | 861 | 910 | 4,688,999 | 780.78 |
| 1983-05-27 | 870 | 870 | 835 | 846 | 1,438,000 | 725.87 |
| 1983-05-26 | 850 | 880 | 841 | 865 | 4,935,999 | 742.17 |
| 1983-05-25 | 780 | 820 | 775 | 820 | 2,401,000 | 703.56 |
| 1983-05-24 | 774 | 783 | 770 | 775 | 2,133,000 | 664.95 |
| 1983-05-23 | 755 | 769 | 755 | 764 | 799,000 | 655.51 |
| 1983-05-20 | 748 | 760 | 741 | 755 | 956,000 | 647.79 |
| 1983-05-19 | 760 | 770 | 747 | 748 | 1,226,000 | 641.79 |
| 1983-05-18 | 770 | 789 | 760 | 760 | 3,560,999 | 652.08 |
| 1983-05-17 | 730 | 757 | 725 | 755 | 3,180,999 | 647.79 |
| 1983-05-16 | 730 | 752 | 726 | 734 | 3,409,999 | 629.77 |
| 1983-05-14 | 701 | 734 | 700 | 733 | 2,147,000 | 628.92 |
| 1983-05-13 | 695 | 718 | 695 | 705 | 2,713,000 | 604.89 |
| 1983-05-12 | 692 | 700 | 686 | 695 | 2,269,000 | 596.31 |
| 1983-05-11 | 670 | 700 | 665 | 695 | 4,274,999 | 596.31 |
| 1983-05-10 | 656 | 665 | 655 | 660 | 1,180,000 | 566.28 |
| 1983-05-09 | 659 | 669 | 651 | 655 | 1,389,000 | 561.99 |
| 1983-05-07 | 643 | 660 | 637 | 660 | 2,019,000 | 566.28 |
| 1983-05-06 | 617 | 647 | 610 | 642 | 3,363,999 | 550.84 |
| 1983-05-04 | 586 | 610 | 586 | 607 | 1,284,000 | 520.81 |
| 1983-05-02 | 587 | 588 | 581 | 586 | 229,000 | 502.79 |
| 1983-04-30 | 592 | 593 | 585 | 588 | 290,000 | 504.51 |
| 1983-04-28 | 590 | 594 | 585 | 592 | 579,000 | 507.94 |
| 1983-04-27 | 580 | 600 | 580 | 593 | 2,304,000 | 508.79 |
| 1983-04-26 | 565 | 584 | 564 | 580 | 1,437,000 | 497.64 |
| 1983-04-25 | 565 | 568 | 563 | 565 | 292,000 | 484.77 |
| 1983-04-23 | 561 | 565 | 560 | 565 | 141,000 | 484.77 |
| 1983-04-22 | 565 | 565 | 558 | 564 | 1,242,000 | 483.91 |
| 1983-04-21 | 560 | 573 | 555 | 573 | 1,588,000 | 491.63 |
| 1983-04-20 | 558 | 569 | 545 | 560 | 1,122,000 | 480.48 |
| 1983-04-19 | 535 | 550 | 535 | 550 | 692,000 | 471.90 |
| 1983-04-18 | 535 | 535 | 525 | 525 | 125,000 | 450.45 |
| 1983-04-15 | 520 | 539 | 517 | 539 | 173,000 | 462.46 |
| 1983-04-14 | 514 | 520 | 514 | 515 | 28,000 | 441.87 |
| 1983-04-13 | 516 | 519 | 515 | 515 | 64,000 | 441.87 |
| 1983-04-12 | 515 | 519 | 515 | 516 | 47,000 | 442.73 |
| 1983-04-11 | 513 | 519 | 513 | 519 | 19,000 | 445.30 |
| 1983-04-09 | 515 | 515 | 510 | 510 | 36,000 | 437.58 |
| 1983-04-08 | 516 | 516 | 515 | 515 | 112,000 | 441.87 |
| 1983-04-07 | 515 | 520 | 515 | 516 | 155,000 | 442.73 |
| 1983-04-06 | 515 | 519 | 515 | 519 | 56,000 | 445.30 |
| 1983-04-05 | 517 | 520 | 515 | 515 | 72,000 | 441.87 |
| 1983-04-04 | 516 | 523 | 516 | 518 | 78,000 | 444.44 |
| 1983-04-02 | 519 | 520 | 516 | 516 | 58,000 | 442.73 |
| 1983-04-01 | 525 | 526 | 518 | 519 | 200,000 | 445.30 |
| 1983-03-31 | 525 | 525 | 515 | 515 | 93,000 | 441.87 |
| 1983-03-30 | 532 | 533 | 525 | 525 | 109,000 | 450.45 |
| 1983-03-29 | 535 | 535 | 526 | 532 | 131,000 | 456.46 |
| 1983-03-28 | 515 | 525 | 515 | 515 | 171,000 | 441.87 |
| 1983-03-26 | 580 | 590 | 580 | 582 | 205,000 | 453.96 |
| 1983-03-25 | 585 | 585 | 580 | 580 | 258,000 | 452.40 |
| 1983-03-24 | 587 | 588 | 578 | 584 | 205,000 | 455.52 |
| 1983-03-23 | 590 | 592 | 588 | 588 | 199,000 | 458.64 |
| 1983-03-22 | 605 | 608 | 590 | 595 | 531,000 | 464.10 |
| 1983-03-18 | 585 | 603 | 580 | 602 | 3,358,999 | 469.56 |
| 1983-03-17 | 559 | 560 | 555 | 555 | 125,000 | 432.90 |
| 1983-03-16 | 546 | 556 | 545 | 555 | 88,000 | 432.90 |
| 1983-03-15 | 545 | 548 | 541 | 541 | 74,000 | 421.98 |
| 1983-03-14 | 543 | 548 | 542 | 544 | 43,000 | 424.32 |
| 1983-03-12 | 544 | 546 | 541 | 541 | 18,000 | 421.98 |
| 1983-03-11 | 542 | 545 | 542 | 543 | 31,000 | 423.54 |
| 1983-03-10 | 540 | 543 | 540 | 540 | 41,000 | 421.20 |
| 1983-03-09 | 539 | 545 | 535 | 540 | 68,000 | 421.20 |
| 1983-03-08 | 538 | 548 | 538 | 538 | 71,000 | 419.64 |
| 1983-03-07 | 551 | 552 | 540 | 548 | 62,000 | 427.44 |
| 1983-03-05 | 550 | 553 | 550 | 551 | 27,000 | 429.78 |
| 1983-03-04 | 553 | 560 | 550 | 556 | 133,000 | 433.68 |
| 1983-03-03 | 549 | 552 | 543 | 552 | 89,000 | 430.56 |
| 1983-03-02 | 539 | 544 | 538 | 544 | 72,000 | 424.32 |
| 1983-03-01 | 537 | 539 | 535 | 539 | 29,000 | 420.42 |
| 1983-02-28 | 540 | 540 | 526 | 540 | 54,000 | 421.20 |
| 1983-02-26 | 530 | 535 | 525 | 531 | 48,000 | 414.18 |
| 1983-02-25 | 528 | 530 | 525 | 525 | 105,000 | 409.50 |
| 1983-02-24 | 527 | 529 | 527 | 529 | 42,000 | 412.62 |
| 1983-02-23 | 527 | 529 | 527 | 529 | 46,000 | 412.62 |
| 1983-02-22 | 527 | 529 | 527 | 527 | 66,000 | 411.06 |
| 1983-02-21 | 527 | 530 | 525 | 526 | 38,000 | 410.28 |
| 1983-02-18 | 529 | 529 | 526 | 526 | 26,000 | 410.28 |
| 1983-02-17 | 530 | 530 | 526 | 530 | 47,000 | 413.40 |
| 1983-02-16 | 530 | 530 | 522 | 525 | 51,000 | 409.50 |
| 1983-02-15 | 531 | 531 | 521 | 530 | 75,000 | 413.40 |
| 1983-02-14 | 520 | 525 | 520 | 521 | 52,000 | 406.38 |
| 1983-02-12 | 519 | 525 | 519 | 520 | 26,000 | 405.60 |
| 1983-02-10 | 525 | 526 | 518 | 518 | 144,000 | 404.04 |
| 1983-02-09 | 530 | 530 | 525 | 525 | 27,000 | 409.50 |
| 1983-02-08 | 524 | 535 | 524 | 530 | 49,000 | 413.40 |
| 1983-02-07 | 522 | 524 | 521 | 521 | 35,000 | 406.38 |
| 1983-02-05 | 521 | 523 | 521 | 521 | 14,000 | 406.38 |
| 1983-02-04 | 521 | 525 | 521 | 521 | 17,000 | 406.38 |
| 1983-02-03 | 530 | 535 | 524 | 524 | 49,000 | 408.72 |
| 1983-02-02 | 535 | 535 | 525 | 525 | 46,000 | 409.50 |
| 1983-02-01 | 528 | 535 | 527 | 535 | 60,000 | 417.30 |
| 1983-01-31 | 520 | 540 | 520 | 530 | 44,000 | 413.40 |
| 1983-01-29 | 529 | 530 | 525 | 525 | 25,000 | 409.50 |
| 1983-01-28 | 520 | 529 | 520 | 529 | 30,000 | 412.62 |
| 1983-01-27 | 521 | 525 | 520 | 525 | 50,000 | 409.50 |
| 1983-01-26 | 521 | 530 | 519 | 520 | 56,000 | 405.60 |
| 1983-01-25 | 527 | 527 | 518 | 519 | 75,000 | 404.82 |
| 1983-01-24 | 533 | 533 | 527 | 527 | 31,000 | 411.06 |
| 1983-01-22 | 527 | 535 | 527 | 533 | 36,000 | 415.74 |
| 1983-01-21 | 530 | 535 | 526 | 527 | 38,000 | 411.06 |
| 1983-01-20 | 531 | 533 | 531 | 532 | 24,000 | 414.96 |
| 1983-01-19 | 535 | 538 | 526 | 533 | 83,000 | 415.74 |
| 1983-01-18 | 536 | 540 | 535 | 535 | 18,000 | 417.30 |
| 1983-01-17 | 535 | 538 | 535 | 537 | 29,000 | 418.86 |
| 1983-01-14 | 532 | 540 | 532 | 534 | 47,000 | 416.52 |
| 1983-01-13 | 531 | 540 | 531 | 532 | 24,000 | 414.96 |
| 1983-01-12 | 536 | 544 | 531 | 531 | 95,000 | 414.18 |
| 1983-01-11 | 545 | 545 | 537 | 539 | 61,000 | 420.42 |
| 1983-01-10 | 540 | 550 | 539 | 539 | 49,000 | 420.42 |
| 1983-01-08 | 540 | 540 | 536 | 536 | 82,000 | 418.08 |
| 1983-01-07 | 538 | 540 | 536 | 538 | 84,000 | 419.64 |
| 1983-01-06 | 540 | 540 | 535 | 535 | 92,000 | 417.30 |
| 1983-01-05 | 545 | 545 | 536 | 540 | 48,000 | 421.20 |
| 1983-01-04 | 549 | 549 | 541 | 546 | 93,000 | 425.88 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
