5406 (株)神戸製鋼所 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 | 161 | 161 | 160 | 161 | 332,000 | 1,563.11 |
| 1983-12-27 | 161 | 163 | 160 | 160 | 762,000 | 1,553.40 |
| 1983-12-26 | 160 | 161 | 160 | 161 | 293,000 | 1,563.11 |
| 1983-12-24 | 157 | 161 | 157 | 160 | 366,000 | 1,553.40 |
| 1983-12-23 | 161 | 162 | 158 | 158 | 2,696,999 | 1,533.98 |
| 1983-12-22 | 161 | 161 | 157 | 161 | 4,080,999 | 1,563.11 |
| 1983-12-21 | 160 | 164 | 160 | 161 | 4,085,999 | 1,563.11 |
| 1983-12-20 | 156 | 159 | 156 | 159 | 131,000 | 1,543.69 |
| 1983-12-19 | 154 | 156 | 154 | 156 | 330,000 | 1,514.56 |
| 1983-12-17 | 160 | 160 | 155 | 160 | 620,000 | 1,553.40 |
| 1983-12-16 | 160 | 161 | 160 | 161 | 973,000 | 1,563.11 |
| 1983-12-15 | 155 | 160 | 155 | 158 | 91,000 | 1,533.98 |
| 1983-12-14 | 153 | 157 | 153 | 154 | 113,000 | 1,495.15 |
| 1983-12-13 | 160 | 160 | 158 | 158 | 1,829,000 | 1,533.98 |
| 1983-12-12 | 163 | 163 | 160 | 160 | 701,000 | 1,553.40 |
| 1983-12-09 | 160 | 163 | 157 | 163 | 1,699,000 | 1,582.52 |
| 1983-12-08 | 154 | 156 | 154 | 155 | 1,231,000 | 1,504.85 |
| 1983-12-07 | 153 | 154 | 153 | 154 | 2,277,999 | 1,495.15 |
| 1983-12-06 | 152 | 153 | 152 | 152 | 2,481,999 | 1,475.73 |
| 1983-12-05 | 150 | 153 | 149 | 152 | 137,000 | 1,475.73 |
| 1983-12-03 | 152 | 153 | 149 | 149 | 367,000 | 1,446.60 |
| 1983-12-02 | 154 | 154 | 152 | 153 | 950,000 | 1,485.44 |
| 1983-12-01 | 154 | 155 | 153 | 154 | 4,227,999 | 1,495.15 |
| 1983-11-30 | 154 | 156 | 154 | 154 | 314,000 | 1,495.15 |
| 1983-11-29 | 154 | 154 | 154 | 154 | 1,147,000 | 1,495.15 |
| 1983-11-28 | 154 | 155 | 153 | 154 | 1,029,000 | 1,495.15 |
| 1983-11-26 | 155 | 155 | 154 | 155 | 2,093,000 | 1,504.85 |
| 1983-11-25 | 157 | 157 | 155 | 155 | 1,254,000 | 1,504.85 |
| 1983-11-24 | 160 | 160 | 157 | 157 | 4,725,999 | 1,524.27 |
| 1983-11-22 | 162 | 162 | 160 | 160 | 151,000 | 1,553.40 |
| 1983-11-21 | 162 | 162 | 160 | 160 | 942,000 | 1,553.40 |
| 1983-11-19 | 161 | 162 | 160 | 162 | 322,000 | 1,572.82 |
| 1983-11-18 | 162 | 163 | 156 | 156 | 695,000 | 1,514.56 |
| 1983-11-17 | 164 | 164 | 162 | 163 | 672,000 | 1,582.52 |
| 1983-11-16 | 164 | 164 | 162 | 164 | 685,000 | 1,592.23 |
| 1983-11-15 | 164 | 165 | 164 | 165 | 2,457,999 | 1,601.94 |
| 1983-11-14 | 166 | 166 | 165 | 166 | 2,815,999 | 1,611.65 |
| 1983-11-11 | 166 | 167 | 166 | 167 | 4,011,999 | 1,621.36 |
| 1983-11-10 | 164 | 166 | 164 | 166 | 5,674,999 | 1,611.65 |
| 1983-11-09 | 164 | 166 | 163 | 166 | 6,623,999 | 1,611.65 |
| 1983-11-08 | 163 | 165 | 163 | 165 | 5,424,999 | 1,601.94 |
| 1983-11-07 | 160 | 163 | 160 | 163 | 2,938,999 | 1,582.52 |
| 1983-11-05 | 160 | 161 | 160 | 160 | 4,011,999 | 1,553.40 |
| 1983-11-04 | 158 | 160 | 158 | 160 | 3,742,999 | 1,553.40 |
| 1983-11-02 | 158 | 159 | 156 | 159 | 11,184,998 | 1,543.69 |
| 1983-11-01 | 157 | 160 | 157 | 160 | 16,145,996 | 1,553.40 |
| 1983-10-31 | 150 | 157 | 149 | 155 | 5,441,999 | 1,504.85 |
| 1983-10-29 | 149 | 150 | 148 | 148 | 2,149,000 | 1,436.89 |
| 1983-10-28 | 146 | 150 | 146 | 150 | 3,376,999 | 1,456.31 |
| 1983-10-27 | 145 | 150 | 145 | 146 | 315,000 | 1,417.48 |
| 1983-10-26 | 145 | 146 | 145 | 146 | 356,000 | 1,417.48 |
| 1983-10-25 | 145 | 147 | 144 | 145 | 199,000 | 1,407.77 |
| 1983-10-24 | 146 | 146 | 144 | 144 | 269,000 | 1,398.06 |
| 1983-10-22 | 146 | 147 | 145 | 146 | 257,000 | 1,417.48 |
| 1983-10-21 | 146 | 147 | 145 | 146 | 155,000 | 1,417.48 |
| 1983-10-20 | 145 | 147 | 145 | 146 | 152,000 | 1,417.48 |
| 1983-10-19 | 147 | 147 | 145 | 147 | 164,000 | 1,427.18 |
| 1983-10-18 | 147 | 148 | 147 | 147 | 212,000 | 1,427.18 |
| 1983-10-17 | 147 | 148 | 146 | 147 | 139,000 | 1,427.18 |
| 1983-10-15 | 147 | 148 | 146 | 146 | 245,000 | 1,417.48 |
| 1983-10-14 | 148 | 148 | 147 | 147 | 285,000 | 1,427.18 |
| 1983-10-13 | 148 | 148 | 147 | 147 | 277,000 | 1,427.18 |
| 1983-10-12 | 147 | 148 | 147 | 148 | 469,000 | 1,436.89 |
| 1983-10-11 | 148 | 148 | 147 | 147 | 356,000 | 1,427.18 |
| 1983-10-07 | 147 | 149 | 147 | 148 | 174,000 | 1,436.89 |
| 1983-10-06 | 147 | 149 | 147 | 148 | 685,000 | 1,436.89 |
| 1983-10-05 | 148 | 150 | 147 | 148 | 231,000 | 1,436.89 |
| 1983-10-04 | 148 | 150 | 147 | 148 | 518,000 | 1,436.89 |
| 1983-10-03 | 148 | 150 | 148 | 148 | 138,000 | 1,436.89 |
| 1983-10-01 | 151 | 151 | 149 | 149 | 791,000 | 1,446.60 |
| 1983-09-30 | 150 | 151 | 149 | 151 | 294,000 | 1,466.02 |
| 1983-09-29 | 151 | 151 | 149 | 149 | 465,000 | 1,446.60 |
| 1983-09-28 | 150 | 151 | 150 | 150 | 463,000 | 1,456.31 |
| 1983-09-27 | 154 | 154 | 150 | 151 | 1,011,000 | 1,466.02 |
| 1983-09-26 | 150 | 153 | 150 | 152 | 240,000 | 1,475.73 |
| 1983-09-24 | 150 | 152 | 148 | 152 | 237,000 | 1,475.73 |
| 1983-09-22 | 150 | 152 | 149 | 149 | 274,000 | 1,446.60 |
| 1983-09-21 | 152 | 153 | 150 | 150 | 3,219,999 | 1,456.31 |
| 1983-09-20 | 149 | 151 | 148 | 151 | 1,135,000 | 1,466.02 |
| 1983-09-19 | 148 | 149 | 148 | 148 | 487,000 | 1,436.89 |
| 1983-09-17 | 148 | 149 | 148 | 148 | 503,000 | 1,436.89 |
| 1983-09-16 | 148 | 149 | 148 | 148 | 764,000 | 1,436.89 |
| 1983-09-14 | 149 | 149 | 148 | 148 | 271,000 | 1,436.89 |
| 1983-09-13 | 149 | 150 | 148 | 148 | 406,000 | 1,436.89 |
| 1983-09-12 | 149 | 150 | 147 | 149 | 222,000 | 1,446.60 |
| 1983-09-09 | 148 | 148 | 147 | 148 | 425,000 | 1,436.89 |
| 1983-09-08 | 145 | 148 | 145 | 147 | 1,539,000 | 1,427.18 |
| 1983-09-07 | 144 | 147 | 144 | 147 | 651,000 | 1,427.18 |
| 1983-09-06 | 144 | 145 | 143 | 144 | 345,000 | 1,398.06 |
| 1983-09-05 | 144 | 145 | 143 | 143 | 126,000 | 1,388.35 |
| 1983-09-03 | 145 | 146 | 144 | 144 | 234,000 | 1,398.06 |
| 1983-09-02 | 148 | 148 | 144 | 144 | 1,162,000 | 1,398.06 |
| 1983-09-01 | 144 | 146 | 144 | 145 | 2,409,999 | 1,407.77 |
| 1983-08-31 | 140 | 145 | 140 | 144 | 1,286,000 | 1,398.06 |
| 1983-08-30 | 140 | 142 | 140 | 140 | 885,000 | 1,359.22 |
| 1983-08-29 | 141 | 142 | 140 | 141 | 358,000 | 1,368.93 |
| 1983-08-27 | 142 | 142 | 141 | 142 | 410,000 | 1,378.64 |
| 1983-08-26 | 142 | 143 | 142 | 142 | 563,000 | 1,378.64 |
| 1983-08-25 | 143 | 144 | 143 | 144 | 166,000 | 1,398.06 |
| 1983-08-24 | 143 | 144 | 143 | 143 | 1,077,000 | 1,388.35 |
| 1983-08-23 | 142 | 145 | 142 | 143 | 764,000 | 1,388.35 |
| 1983-08-22 | 142 | 143 | 142 | 143 | 397,000 | 1,388.35 |
| 1983-08-20 | 144 | 144 | 143 | 143 | 398,000 | 1,388.35 |
| 1983-08-19 | 146 | 146 | 144 | 145 | 548,000 | 1,407.77 |
| 1983-08-18 | 144 | 147 | 143 | 146 | 375,000 | 1,417.48 |
| 1983-08-17 | 144 | 145 | 143 | 145 | 376,000 | 1,407.77 |
| 1983-08-16 | 141 | 145 | 141 | 145 | 999,000 | 1,407.77 |
| 1983-08-15 | 142 | 143 | 141 | 142 | 331,000 | 1,378.64 |
| 1983-08-12 | 142 | 143 | 141 | 142 | 381,000 | 1,378.64 |
| 1983-08-11 | 142 | 143 | 142 | 143 | 439,000 | 1,388.35 |
| 1983-08-10 | 142 | 143 | 142 | 142 | 436,000 | 1,378.64 |
| 1983-08-09 | 143 | 144 | 142 | 142 | 636,000 | 1,378.64 |
| 1983-08-08 | 143 | 145 | 143 | 144 | 787,000 | 1,398.06 |
| 1983-08-06 | 145 | 145 | 144 | 144 | 924,000 | 1,398.06 |
| 1983-08-05 | 146 | 147 | 145 | 145 | 504,000 | 1,407.77 |
| 1983-08-04 | 146 | 147 | 146 | 147 | 381,000 | 1,427.18 |
| 1983-08-03 | 146 | 149 | 146 | 146 | 213,000 | 1,417.48 |
| 1983-08-02 | 147 | 149 | 146 | 149 | 276,000 | 1,446.60 |
| 1983-08-01 | 151 | 151 | 147 | 150 | 236,000 | 1,456.31 |
| 1983-07-30 | 149 | 149 | 146 | 146 | 117,000 | 1,417.48 |
| 1983-07-29 | 148 | 150 | 148 | 150 | 217,000 | 1,456.31 |
| 1983-07-28 | 145 | 150 | 145 | 148 | 869,000 | 1,436.89 |
| 1983-07-27 | 140 | 147 | 140 | 145 | 652,000 | 1,407.77 |
| 1983-07-26 | 141 | 142 | 141 | 141 | 783,000 | 1,368.93 |
| 1983-07-25 | 141 | 142 | 141 | 141 | 478,000 | 1,368.93 |
| 1983-07-23 | 141 | 143 | 141 | 142 | 423,000 | 1,378.64 |
| 1983-07-22 | 142 | 142 | 141 | 141 | 790,000 | 1,368.93 |
| 1983-07-21 | 142 | 143 | 141 | 141 | 1,820,000 | 1,368.93 |
| 1983-07-20 | 142 | 142 | 141 | 142 | 113,000 | 1,378.64 |
| 1983-07-19 | 142 | 143 | 141 | 141 | 207,000 | 1,368.93 |
| 1983-07-18 | 141 | 144 | 141 | 143 | 73,000 | 1,388.35 |
| 1983-07-15 | 141 | 144 | 141 | 143 | 220,000 | 1,388.35 |
| 1983-07-14 | 145 | 145 | 143 | 143 | 159,000 | 1,388.35 |
| 1983-07-13 | 145 | 145 | 144 | 145 | 995,000 | 1,407.77 |
| 1983-07-12 | 145 | 146 | 145 | 145 | 820,000 | 1,407.77 |
| 1983-07-11 | 147 | 147 | 146 | 146 | 568,000 | 1,417.48 |
| 1983-07-09 | 147 | 148 | 147 | 147 | 583,000 | 1,427.18 |
| 1983-07-08 | 149 | 150 | 147 | 147 | 1,178,000 | 1,427.18 |
| 1983-07-07 | 149 | 150 | 149 | 149 | 2,553,999 | 1,446.60 |
| 1983-07-06 | 147 | 150 | 146 | 149 | 433,000 | 1,446.60 |
| 1983-07-05 | 148 | 150 | 147 | 148 | 171,000 | 1,436.89 |
| 1983-07-04 | 147 | 151 | 147 | 148 | 517,000 | 1,436.89 |
| 1983-07-02 | 148 | 149 | 147 | 148 | 116,000 | 1,436.89 |
| 1983-07-01 | 149 | 149 | 147 | 147 | 129,000 | 1,427.18 |
| 1983-06-30 | 146 | 149 | 146 | 147 | 216,000 | 1,427.18 |
| 1983-06-29 | 150 | 150 | 145 | 146 | 313,000 | 1,417.48 |
| 1983-06-28 | 150 | 152 | 150 | 152 | 740,000 | 1,475.73 |
| 1983-06-27 | 151 | 151 | 150 | 151 | 368,000 | 1,466.02 |
| 1983-06-25 | 151 | 152 | 151 | 151 | 335,000 | 1,466.02 |
| 1983-06-24 | 151 | 152 | 151 | 151 | 431,000 | 1,466.02 |
| 1983-06-23 | 151 | 152 | 151 | 151 | 844,000 | 1,466.02 |
| 1983-06-22 | 150 | 153 | 150 | 152 | 1,314,000 | 1,475.73 |
| 1983-06-21 | 145 | 150 | 145 | 150 | 364,000 | 1,456.31 |
| 1983-06-20 | 144 | 146 | 144 | 146 | 1,259,000 | 1,417.48 |
| 1983-06-17 | 143 | 146 | 143 | 144 | 1,813,000 | 1,398.06 |
| 1983-06-16 | 143 | 144 | 142 | 144 | 490,000 | 1,398.06 |
| 1983-06-15 | 143 | 144 | 142 | 144 | 784,000 | 1,398.06 |
| 1983-06-14 | 144 | 145 | 142 | 143 | 4,382,999 | 1,388.35 |
| 1983-06-13 | 144 | 147 | 143 | 144 | 1,484,000 | 1,398.06 |
| 1983-06-11 | 145 | 147 | 144 | 144 | 292,000 | 1,398.06 |
| 1983-06-10 | 147 | 147 | 145 | 145 | 298,000 | 1,407.77 |
| 1983-06-09 | 148 | 148 | 145 | 147 | 267,000 | 1,427.18 |
| 1983-06-08 | 145 | 145 | 143 | 144 | 233,000 | 1,398.06 |
| 1983-06-07 | 146 | 146 | 143 | 146 | 498,000 | 1,417.48 |
| 1983-06-06 | 147 | 147 | 145 | 145 | 653,000 | 1,407.77 |
| 1983-06-04 | 147 | 148 | 147 | 148 | 160,000 | 1,436.89 |
| 1983-06-03 | 149 | 150 | 145 | 148 | 1,682,000 | 1,436.89 |
| 1983-06-02 | 149 | 151 | 149 | 150 | 479,000 | 1,456.31 |
| 1983-06-01 | 150 | 150 | 149 | 149 | 1,060,000 | 1,446.60 |
| 1983-05-31 | 151 | 151 | 150 | 150 | 1,136,000 | 1,456.31 |
| 1983-05-30 | 151 | 152 | 151 | 151 | 314,000 | 1,466.02 |
| 1983-05-28 | 151 | 153 | 151 | 151 | 158,000 | 1,466.02 |
| 1983-05-27 | 151 | 153 | 151 | 151 | 253,000 | 1,466.02 |
| 1983-05-26 | 152 | 153 | 151 | 151 | 306,000 | 1,466.02 |
| 1983-05-25 | 151 | 153 | 151 | 151 | 191,000 | 1,466.02 |
| 1983-05-24 | 149 | 152 | 149 | 151 | 283,000 | 1,466.02 |
| 1983-05-23 | 147 | 152 | 147 | 149 | 226,000 | 1,446.60 |
| 1983-05-20 | 150 | 151 | 149 | 149 | 360,000 | 1,446.60 |
| 1983-05-19 | 150 | 151 | 150 | 150 | 574,000 | 1,456.31 |
| 1983-05-18 | 150 | 152 | 150 | 150 | 210,000 | 1,456.31 |
| 1983-05-17 | 150 | 151 | 150 | 150 | 479,000 | 1,456.31 |
| 1983-05-16 | 151 | 153 | 150 | 150 | 297,000 | 1,456.31 |
| 1983-05-14 | 151 | 152 | 151 | 151 | 325,000 | 1,466.02 |
| 1983-05-13 | 151 | 152 | 151 | 151 | 179,000 | 1,466.02 |
| 1983-05-12 | 151 | 152 | 151 | 152 | 211,000 | 1,475.73 |
| 1983-05-11 | 151 | 152 | 151 | 151 | 536,000 | 1,466.02 |
| 1983-05-10 | 154 | 156 | 151 | 152 | 2,324,999 | 1,475.73 |
| 1983-05-09 | 154 | 156 | 154 | 154 | 1,552,000 | 1,495.15 |
| 1983-05-07 | 154 | 155 | 154 | 154 | 152,000 | 1,495.15 |
| 1983-05-06 | 155 | 155 | 154 | 154 | 1,665,000 | 1,495.15 |
| 1983-05-04 | 153 | 154 | 152 | 153 | 712,000 | 1,485.44 |
| 1983-05-02 | 152 | 154 | 152 | 153 | 450,000 | 1,485.44 |
| 1983-04-30 | 154 | 154 | 153 | 154 | 314,000 | 1,495.15 |
| 1983-04-28 | 154 | 154 | 153 | 154 | 1,352,000 | 1,495.15 |
| 1983-04-27 | 154 | 155 | 153 | 153 | 607,000 | 1,485.44 |
| 1983-04-26 | 156 | 156 | 153 | 154 | 963,000 | 1,495.15 |
| 1983-04-25 | 154 | 155 | 153 | 153 | 1,564,000 | 1,485.44 |
| 1983-04-23 | 149 | 154 | 148 | 153 | 2,556,999 | 1,485.44 |
| 1983-04-22 | 149 | 151 | 148 | 150 | 616,000 | 1,456.31 |
| 1983-04-21 | 148 | 151 | 148 | 149 | 714,000 | 1,446.60 |
| 1983-04-20 | 150 | 151 | 148 | 148 | 465,000 | 1,436.89 |
| 1983-04-19 | 150 | 151 | 149 | 149 | 460,000 | 1,446.60 |
| 1983-04-18 | 148 | 150 | 148 | 150 | 246,000 | 1,456.31 |
| 1983-04-15 | 149 | 150 | 148 | 149 | 411,000 | 1,446.60 |
| 1983-04-14 | 145 | 150 | 144 | 150 | 1,181,000 | 1,456.31 |
| 1983-04-13 | 142 | 145 | 142 | 144 | 953,000 | 1,398.06 |
| 1983-04-12 | 141 | 143 | 140 | 141 | 2,137,000 | 1,368.93 |
| 1983-04-11 | 144 | 144 | 143 | 143 | 163,000 | 1,388.35 |
| 1983-04-09 | 144 | 145 | 143 | 144 | 108,000 | 1,398.06 |
| 1983-04-08 | 144 | 145 | 143 | 145 | 157,000 | 1,407.77 |
| 1983-04-07 | 143 | 148 | 143 | 143 | 168,000 | 1,388.35 |
| 1983-04-06 | 142 | 143 | 142 | 142 | 294,000 | 1,378.64 |
| 1983-04-05 | 143 | 144 | 142 | 142 | 252,000 | 1,378.64 |
| 1983-04-04 | 143 | 145 | 142 | 142 | 1,519,000 | 1,378.64 |
| 1983-04-02 | 145 | 145 | 144 | 144 | 195,000 | 1,398.06 |
| 1983-04-01 | 141 | 147 | 141 | 144 | 413,000 | 1,398.06 |
| 1983-03-31 | 145 | 146 | 145 | 146 | 473,000 | 1,417.48 |
| 1983-03-30 | 148 | 149 | 145 | 145 | 642,000 | 1,407.77 |
| 1983-03-29 | 150 | 151 | 148 | 148 | 272,000 | 1,436.89 |
| 1983-03-28 | 147 | 152 | 147 | 150 | 307,000 | 1,456.31 |
| 1983-03-26 | 151 | 152 | 147 | 152 | 702,000 | 1,475.73 |
| 1983-03-25 | 153 | 153 | 151 | 152 | 2,603,999 | 1,475.73 |
| 1983-03-24 | 154 | 155 | 152 | 153 | 3,295,999 | 1,485.44 |
| 1983-03-23 | 149 | 153 | 149 | 153 | 1,531,000 | 1,485.44 |
| 1983-03-22 | 149 | 150 | 149 | 149 | 738,000 | 1,446.60 |
| 1983-03-18 | 149 | 149 | 147 | 148 | 2,391,999 | 1,436.89 |
| 1983-03-17 | 147 | 149 | 147 | 147 | 572,000 | 1,427.18 |
| 1983-03-16 | 147 | 149 | 147 | 147 | 189,000 | 1,427.18 |
| 1983-03-15 | 149 | 150 | 147 | 147 | 230,000 | 1,427.18 |
| 1983-03-14 | 150 | 150 | 149 | 149 | 1,141,000 | 1,446.60 |
| 1983-03-12 | 149 | 150 | 149 | 150 | 619,000 | 1,456.31 |
| 1983-03-11 | 149 | 149 | 145 | 149 | 1,740,000 | 1,446.60 |
| 1983-03-10 | 142 | 146 | 141 | 145 | 339,000 | 1,407.77 |
| 1983-03-09 | 144 | 145 | 142 | 142 | 132,000 | 1,378.64 |
| 1983-03-08 | 146 | 146 | 144 | 144 | 264,000 | 1,398.06 |
| 1983-03-07 | 146 | 147 | 145 | 146 | 334,000 | 1,417.48 |
| 1983-03-05 | 145 | 147 | 144 | 144 | 344,000 | 1,398.06 |
| 1983-03-04 | 144 | 147 | 144 | 144 | 391,000 | 1,398.06 |
| 1983-03-03 | 141 | 143 | 141 | 142 | 160,000 | 1,378.64 |
| 1983-03-02 | 141 | 142 | 141 | 141 | 296,000 | 1,368.93 |
| 1983-03-01 | 143 | 143 | 141 | 141 | 163,000 | 1,368.93 |
| 1983-02-28 | 142 | 143 | 141 | 143 | 212,000 | 1,388.35 |
| 1983-02-26 | 143 | 143 | 142 | 143 | 177,000 | 1,388.35 |
| 1983-02-25 | 142 | 144 | 142 | 143 | 165,000 | 1,388.35 |
| 1983-02-24 | 141 | 144 | 140 | 144 | 357,000 | 1,398.06 |
| 1983-02-23 | 141 | 142 | 140 | 141 | 1,184,000 | 1,368.93 |
| 1983-02-22 | 143 | 145 | 140 | 140 | 229,000 | 1,359.22 |
| 1983-02-21 | 144 | 144 | 143 | 144 | 218,000 | 1,398.06 |
| 1983-02-18 | 145 | 145 | 144 | 144 | 143,000 | 1,398.06 |
| 1983-02-17 | 144 | 145 | 143 | 145 | 1,091,000 | 1,407.77 |
| 1983-02-16 | 143 | 146 | 143 | 144 | 368,000 | 1,398.06 |
| 1983-02-15 | 147 | 147 | 145 | 147 | 2,370,999 | 1,427.18 |
| 1983-02-14 | 146 | 149 | 146 | 147 | 292,000 | 1,427.18 |
| 1983-02-12 | 145 | 148 | 145 | 148 | 135,000 | 1,436.89 |
| 1983-02-10 | 144 | 148 | 144 | 145 | 230,000 | 1,407.77 |
| 1983-02-09 | 147 | 148 | 146 | 147 | 244,000 | 1,427.18 |
| 1983-02-08 | 147 | 148 | 146 | 146 | 315,000 | 1,417.48 |
| 1983-02-07 | 148 | 148 | 146 | 148 | 1,141,000 | 1,436.89 |
| 1983-02-05 | 144 | 148 | 144 | 145 | 79,000 | 1,407.77 |
| 1983-02-04 | 144 | 144 | 144 | 144 | 113,000 | 1,398.06 |
| 1983-02-03 | 148 | 148 | 144 | 144 | 218,000 | 1,398.06 |
| 1983-02-02 | 148 | 155 | 147 | 148 | 5,824,999 | 1,436.89 |
| 1983-02-01 | 144 | 145 | 143 | 143 | 141,000 | 1,388.35 |
| 1983-01-31 | 144 | 146 | 143 | 143 | 145,000 | 1,388.35 |
| 1983-01-29 | 144 | 145 | 143 | 144 | 246,000 | 1,398.06 |
| 1983-01-28 | 143 | 144 | 143 | 143 | 193,000 | 1,388.35 |
| 1983-01-27 | 143 | 144 | 142 | 143 | 255,000 | 1,388.35 |
| 1983-01-26 | 143 | 145 | 143 | 143 | 118,000 | 1,388.35 |
| 1983-01-25 | 142 | 144 | 142 | 142 | 193,000 | 1,378.64 |
| 1983-01-24 | 144 | 144 | 142 | 142 | 260,000 | 1,378.64 |
| 1983-01-22 | 144 | 144 | 143 | 144 | 541,000 | 1,398.06 |
| 1983-01-21 | 143 | 145 | 142 | 144 | 72,000 | 1,398.06 |
| 1983-01-20 | 143 | 143 | 143 | 143 | 84,000 | 1,388.35 |
| 1983-01-19 | 145 | 146 | 141 | 143 | 104,000 | 1,388.35 |
| 1983-01-18 | 145 | 146 | 145 | 145 | 289,000 | 1,407.77 |
| 1983-01-17 | 146 | 147 | 145 | 145 | 371,000 | 1,407.77 |
| 1983-01-14 | 148 | 149 | 147 | 147 | 142,000 | 1,427.18 |
| 1983-01-13 | 147 | 150 | 147 | 147 | 154,000 | 1,427.18 |
| 1983-01-12 | 148 | 150 | 146 | 147 | 368,000 | 1,427.18 |
| 1983-01-11 | 152 | 152 | 150 | 150 | 132,000 | 1,456.31 |
| 1983-01-10 | 153 | 153 | 152 | 152 | 156,000 | 1,475.73 |
| 1983-01-08 | 155 | 155 | 152 | 153 | 182,000 | 1,485.44 |
| 1983-01-07 | 155 | 159 | 152 | 152 | 619,000 | 1,475.73 |
| 1983-01-06 | 147 | 159 | 147 | 159 | 2,195,000 | 1,543.69 |
| 1983-01-05 | 153 | 153 | 146 | 150 | 361,000 | 1,456.31 |
| 1983-01-04 | 152 | 154 | 152 | 153 | 1,067,000 | 1,485.44 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
