5451 (株)淀川製鋼所 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 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 345 | 345 | 344 | 344 | 33,000 | 1,444.53 |
| 1983-12-26 | 344 | 344 | 340 | 344 | 132,000 | 1,444.53 |
| 1983-12-24 | 344 | 344 | 341 | 344 | 44,000 | 1,444.53 |
| 1983-12-23 | 346 | 346 | 346 | 346 | 18,000 | 1,452.93 |
| 1983-12-22 | 355 | 355 | 355 | 355 | 7,000 | 1,490.72 |
| 1983-12-21 | 347 | 359 | 345 | 359 | 46,000 | 1,507.52 |
| 1983-12-20 | 345 | 350 | 345 | 345 | 74,000 | 1,448.73 |
| 1983-12-19 | 340 | 341 | 340 | 340 | 27,000 | 1,427.73 |
| 1983-12-17 | 337 | 337 | 337 | 337 | 21,000 | 1,415.13 |
| 1983-12-16 | 345 | 345 | 335 | 336 | 70,000 | 1,410.93 |
| 1983-12-15 | 345 | 345 | 341 | 345 | 40,000 | 1,448.73 |
| 1983-12-14 | 352 | 352 | 345 | 345 | 43,000 | 1,448.73 |
| 1983-12-13 | 357 | 359 | 350 | 350 | 123,000 | 1,469.72 |
| 1983-12-12 | 345 | 359 | 345 | 359 | 57,000 | 1,507.52 |
| 1983-12-09 | 355 | 355 | 350 | 350 | 28,000 | 1,469.72 |
| 1983-12-08 | 354 | 354 | 344 | 345 | 27,000 | 1,448.73 |
| 1983-12-07 | 354 | 354 | 344 | 344 | 135,000 | 1,444.53 |
| 1983-12-06 | 349 | 350 | 349 | 349 | 17,000 | 1,465.52 |
| 1983-12-05 | 343 | 343 | 343 | 343 | 31,000 | 1,440.33 |
| 1983-12-03 | 341 | 343 | 341 | 343 | 27,000 | 1,440.33 |
| 1983-12-02 | 343 | 343 | 343 | 343 | 33,000 | 1,440.33 |
| 1983-12-01 | 346 | 346 | 345 | 346 | 30,000 | 1,452.93 |
| 1983-11-30 | 346 | 350 | 346 | 346 | 160,000 | 1,452.93 |
| 1983-11-29 | 345 | 346 | 345 | 346 | 33,000 | 1,452.93 |
| 1983-11-28 | 345 | 349 | 345 | 349 | 16,000 | 1,465.52 |
| 1983-11-26 | 352 | 352 | 350 | 350 | 14,000 | 1,469.72 |
| 1983-11-25 | 351 | 352 | 351 | 352 | 30,000 | 1,478.12 |
| 1983-11-24 | 351 | 351 | 351 | 351 | 11,000 | 1,473.92 |
| 1983-11-22 | 365 | 365 | 360 | 360 | 109,000 | 1,511.72 |
| 1983-11-21 | 360 | 365 | 355 | 365 | 119,000 | 1,532.71 |
| 1983-11-19 | 357 | 359 | 356 | 359 | 100,000 | 1,507.52 |
| 1983-11-18 | 360 | 360 | 351 | 355 | 26,000 | 1,490.72 |
| 1983-11-17 | 355 | 355 | 355 | 355 | 46,000 | 1,490.72 |
| 1983-11-16 | 364 | 364 | 357 | 360 | 46,000 | 1,511.72 |
| 1983-11-15 | 370 | 370 | 356 | 365 | 309,000 | 1,532.71 |
| 1983-11-14 | 365 | 370 | 356 | 370 | 620,000 | 1,553.71 |
| 1983-11-11 | 365 | 365 | 353 | 355 | 131,000 | 1,490.72 |
| 1983-11-10 | 362 | 365 | 358 | 365 | 243,000 | 1,532.71 |
| 1983-11-09 | 374 | 378 | 370 | 377 | 1,878,000 | 1,583.10 |
| 1983-11-08 | 363 | 374 | 363 | 374 | 2,936,999 | 1,570.50 |
| 1983-11-07 | 348 | 364 | 345 | 364 | 2,100,000 | 1,528.51 |
| 1983-11-05 | 353 | 353 | 345 | 348 | 392,000 | 1,461.33 |
| 1983-11-04 | 339 | 354 | 339 | 354 | 1,804,000 | 1,486.52 |
| 1983-11-02 | 330 | 339 | 330 | 339 | 37,000 | 1,423.53 |
| 1983-11-01 | 325 | 330 | 323 | 325 | 160,000 | 1,364.74 |
| 1983-10-31 | 330 | 335 | 325 | 335 | 26,000 | 1,406.74 |
| 1983-10-29 | 335 | 335 | 335 | 335 | 9,000 | 1,406.74 |
| 1983-10-28 | 335 | 335 | 335 | 335 | 29,000 | 1,406.74 |
| 1983-10-27 | 345 | 345 | 336 | 343 | 67,000 | 1,440.33 |
| 1983-10-26 | 340 | 340 | 335 | 335 | 46,000 | 1,406.74 |
| 1983-10-25 | 335 | 335 | 335 | 335 | 143,000 | 1,406.74 |
| 1983-10-24 | 344 | 344 | 335 | 337 | 130,000 | 1,415.13 |
| 1983-10-22 | 346 | 347 | 342 | 344 | 194,000 | 1,444.53 |
| 1983-10-20 | 325 | 325 | 321 | 321 | 35,000 | 1,347.95 |
| 1983-10-19 | 325 | 325 | 320 | 320 | 56,000 | 1,343.75 |
| 1983-10-18 | 329 | 329 | 320 | 325 | 97,000 | 1,364.74 |
| 1983-10-17 | 328 | 330 | 328 | 330 | 13,000 | 1,385.74 |
| 1983-10-15 | 340 | 340 | 330 | 330 | 28,000 | 1,385.74 |
| 1983-10-14 | 331 | 336 | 328 | 335 | 109,000 | 1,406.74 |
| 1983-10-13 | 335 | 335 | 331 | 331 | 24,000 | 1,389.94 |
| 1983-10-12 | 326 | 330 | 326 | 330 | 39,000 | 1,385.74 |
| 1983-10-11 | 337 | 337 | 335 | 335 | 59,000 | 1,406.74 |
| 1983-10-07 | 339 | 340 | 339 | 340 | 131,000 | 1,427.73 |
| 1983-10-06 | 342 | 342 | 340 | 340 | 148,000 | 1,427.73 |
| 1983-10-05 | 331 | 335 | 331 | 335 | 42,000 | 1,406.74 |
| 1983-10-04 | 334 | 339 | 331 | 331 | 27,000 | 1,389.94 |
| 1983-10-03 | 339 | 339 | 336 | 336 | 52,000 | 1,410.93 |
| 1983-10-01 | 339 | 339 | 336 | 339 | 26,000 | 1,423.53 |
| 1983-09-30 | 339 | 340 | 338 | 339 | 19,000 | 1,423.53 |
| 1983-09-29 | 347 | 347 | 336 | 339 | 121,000 | 1,423.53 |
| 1983-09-28 | 344 | 345 | 340 | 342 | 201,000 | 1,436.13 |
| 1983-09-27 | 336 | 340 | 335 | 339 | 216,000 | 1,423.53 |
| 1983-09-26 | 345 | 345 | 339 | 339 | 32,000 | 1,423.53 |
| 1983-09-24 | 345 | 345 | 341 | 345 | 16,000 | 1,448.73 |
| 1983-09-22 | 344 | 344 | 341 | 344 | 132,000 | 1,444.53 |
| 1983-09-21 | 338 | 343 | 338 | 341 | 741,000 | 1,431.93 |
| 1983-09-20 | 340 | 343 | 338 | 338 | 130,000 | 1,419.33 |
| 1983-09-19 | 342 | 342 | 334 | 334 | 106,000 | 1,402.54 |
| 1983-09-17 | 343 | 343 | 342 | 343 | 40,000 | 1,440.33 |
| 1983-09-16 | 345 | 349 | 343 | 343 | 179,000 | 1,440.33 |
| 1983-09-14 | 349 | 350 | 345 | 345 | 143,000 | 1,448.73 |
| 1983-09-13 | 345 | 349 | 344 | 349 | 85,000 | 1,465.52 |
| 1983-09-12 | 345 | 345 | 338 | 341 | 236,000 | 1,431.93 |
| 1983-09-09 | 345 | 345 | 340 | 340 | 48,000 | 1,427.73 |
| 1983-09-08 | 360 | 360 | 345 | 350 | 208,000 | 1,469.72 |
| 1983-09-07 | 355 | 364 | 355 | 359 | 279,000 | 1,507.52 |
| 1983-09-06 | 360 | 360 | 353 | 355 | 147,000 | 1,490.72 |
| 1983-09-05 | 361 | 368 | 351 | 360 | 276,000 | 1,511.72 |
| 1983-09-03 | 360 | 362 | 350 | 362 | 190,000 | 1,520.11 |
| 1983-09-02 | 369 | 372 | 355 | 363 | 1,398,000 | 1,524.31 |
| 1983-09-01 | 355 | 369 | 355 | 369 | 2,182,000 | 1,549.51 |
| 1983-08-31 | 329 | 338 | 329 | 335 | 192,000 | 1,406.74 |
| 1983-08-30 | 330 | 330 | 326 | 329 | 100,000 | 1,381.54 |
| 1983-08-29 | 330 | 335 | 325 | 330 | 252,000 | 1,385.74 |
| 1983-08-27 | 325 | 330 | 325 | 330 | 83,000 | 1,385.74 |
| 1983-08-26 | 322 | 325 | 317 | 323 | 139,000 | 1,356.34 |
| 1983-08-25 | 325 | 326 | 323 | 323 | 121,000 | 1,356.34 |
| 1983-08-24 | 331 | 331 | 327 | 327 | 65,000 | 1,373.14 |
| 1983-08-23 | 335 | 339 | 330 | 331 | 164,000 | 1,389.94 |
| 1983-08-22 | 342 | 342 | 331 | 331 | 92,000 | 1,389.94 |
| 1983-08-20 | 333 | 343 | 330 | 342 | 660,000 | 1,436.13 |
| 1983-08-19 | 326 | 326 | 325 | 325 | 59,000 | 1,364.74 |
| 1983-08-18 | 330 | 330 | 325 | 325 | 61,000 | 1,364.74 |
| 1983-08-17 | 330 | 337 | 330 | 330 | 72,000 | 1,385.74 |
| 1983-08-16 | 330 | 334 | 325 | 325 | 169,000 | 1,364.74 |
| 1983-08-15 | 330 | 334 | 330 | 330 | 139,000 | 1,385.74 |
| 1983-08-12 | 335 | 335 | 321 | 321 | 159,000 | 1,347.95 |
| 1983-08-11 | 340 | 340 | 335 | 335 | 54,000 | 1,406.74 |
| 1983-08-10 | 345 | 350 | 335 | 335 | 243,000 | 1,406.74 |
| 1983-08-09 | 347 | 357 | 345 | 345 | 225,000 | 1,448.73 |
| 1983-08-08 | 350 | 350 | 341 | 350 | 75,000 | 1,469.72 |
| 1983-08-06 | 355 | 355 | 345 | 355 | 603,000 | 1,490.72 |
| 1983-08-05 | 359 | 359 | 343 | 355 | 863,000 | 1,490.72 |
| 1983-08-04 | 360 | 362 | 355 | 362 | 1,944,000 | 1,520.11 |
| 1983-08-03 | 350 | 364 | 350 | 364 | 5,463,999 | 1,528.51 |
| 1983-08-02 | 335 | 337 | 325 | 325 | 963,000 | 1,364.74 |
| 1983-08-01 | 326 | 330 | 326 | 326 | 154,000 | 1,368.94 |
| 1983-07-30 | 335 | 335 | 322 | 324 | 344,000 | 1,360.54 |
| 1983-07-29 | 329 | 340 | 323 | 333 | 1,308,000 | 1,398.34 |
| 1983-07-28 | 320 | 320 | 320 | 320 | 81,000 | 1,343.75 |
| 1983-07-27 | 321 | 321 | 319 | 320 | 92,000 | 1,343.75 |
| 1983-07-26 | 328 | 329 | 320 | 320 | 221,000 | 1,343.75 |
| 1983-07-25 | 328 | 330 | 325 | 327 | 485,000 | 1,373.14 |
| 1983-07-23 | 325 | 325 | 323 | 323 | 178,000 | 1,356.34 |
| 1983-07-22 | 320 | 327 | 318 | 325 | 280,000 | 1,364.74 |
| 1983-07-21 | 320 | 320 | 315 | 317 | 252,000 | 1,331.15 |
| 1983-07-20 | 320 | 320 | 318 | 318 | 189,000 | 1,335.35 |
| 1983-07-19 | 320 | 321 | 318 | 318 | 199,000 | 1,335.35 |
| 1983-07-18 | 316 | 320 | 316 | 320 | 272,000 | 1,343.75 |
| 1983-07-15 | 310 | 316 | 310 | 315 | 238,000 | 1,322.75 |
| 1983-07-14 | 308 | 310 | 306 | 310 | 46,000 | 1,301.76 |
| 1983-07-13 | 312 | 313 | 301 | 303 | 75,000 | 1,272.36 |
| 1983-07-12 | 314 | 314 | 313 | 314 | 73,000 | 1,318.55 |
| 1983-07-11 | 314 | 314 | 312 | 312 | 74,000 | 1,310.15 |
| 1983-07-09 | 313 | 313 | 312 | 313 | 41,000 | 1,314.35 |
| 1983-07-08 | 315 | 315 | 311 | 311 | 104,000 | 1,305.95 |
| 1983-07-07 | 310 | 314 | 310 | 310 | 287,000 | 1,301.76 |
| 1983-07-06 | 305 | 305 | 302 | 302 | 90,000 | 1,268.16 |
| 1983-07-05 | 304 | 305 | 304 | 305 | 38,000 | 1,280.76 |
| 1983-07-04 | 302 | 305 | 300 | 302 | 76,000 | 1,268.16 |
| 1983-07-02 | 305 | 305 | 295 | 300 | 123,000 | 1,259.76 |
| 1983-07-01 | 309 | 309 | 305 | 305 | 107,000 | 1,280.76 |
| 1983-06-30 | 305 | 305 | 305 | 305 | 78,000 | 1,280.76 |
| 1983-06-29 | 301 | 302 | 301 | 302 | 30,000 | 1,268.16 |
| 1983-06-28 | 303 | 305 | 300 | 300 | 209,000 | 1,259.76 |
| 1983-06-27 | 300 | 305 | 300 | 301 | 26,000 | 1,263.96 |
| 1983-06-25 | 295 | 300 | 295 | 300 | 98,000 | 1,259.76 |
| 1983-06-24 | 293 | 294 | 293 | 294 | 54,000 | 1,234.57 |
| 1983-06-23 | 293 | 293 | 290 | 290 | 44,000 | 1,217.77 |
| 1983-06-22 | 295 | 295 | 295 | 295 | 66,000 | 1,238.77 |
| 1983-06-21 | 295 | 295 | 285 | 293 | 138,000 | 1,230.37 |
| 1983-06-20 | 296 | 296 | 296 | 296 | 54,000 | 1,242.97 |
| 1983-06-17 | 295 | 296 | 295 | 296 | 19,000 | 1,242.97 |
| 1983-06-16 | 300 | 300 | 295 | 295 | 62,000 | 1,238.77 |
| 1983-06-15 | 288 | 294 | 288 | 294 | 25,000 | 1,234.57 |
| 1983-06-14 | 285 | 285 | 285 | 285 | 39,000 | 1,196.78 |
| 1983-06-13 | 285 | 286 | 283 | 286 | 17,000 | 1,200.97 |
| 1983-06-11 | 283 | 285 | 283 | 285 | 70,000 | 1,196.78 |
| 1983-06-10 | 283 | 284 | 283 | 284 | 8,000 | 1,192.58 |
| 1983-06-09 | 284 | 284 | 281 | 281 | 53,000 | 1,179.98 |
| 1983-06-08 | 286 | 286 | 281 | 281 | 54,000 | 1,179.98 |
| 1983-06-07 | 288 | 288 | 286 | 286 | 32,000 | 1,200.97 |
| 1983-06-06 | 290 | 290 | 289 | 289 | 27,000 | 1,213.57 |
| 1983-06-04 | 290 | 290 | 286 | 288 | 65,000 | 1,209.37 |
| 1983-06-03 | 290 | 290 | 287 | 287 | 50,000 | 1,205.17 |
| 1983-06-02 | 289 | 289 | 288 | 288 | 23,000 | 1,209.37 |
| 1983-06-01 | 291 | 291 | 287 | 288 | 28,000 | 1,209.37 |
| 1983-05-31 | 294 | 294 | 291 | 291 | 46,000 | 1,221.97 |
| 1983-05-30 | 300 | 300 | 291 | 291 | 178,000 | 1,221.97 |
| 1983-05-28 | 295 | 295 | 295 | 295 | 21,000 | 1,238.77 |
| 1983-05-27 | 300 | 300 | 295 | 300 | 66,000 | 1,259.76 |
| 1983-05-26 | 304 | 304 | 300 | 300 | 117,000 | 1,259.76 |
| 1983-05-25 | 305 | 305 | 301 | 301 | 88,000 | 1,263.96 |
| 1983-05-24 | 304 | 304 | 300 | 300 | 28,000 | 1,259.76 |
| 1983-05-23 | 305 | 306 | 295 | 295 | 175,000 | 1,238.77 |
| 1983-05-20 | 302 | 304 | 302 | 304 | 78,000 | 1,276.56 |
| 1983-05-19 | 298 | 299 | 298 | 298 | 47,000 | 1,251.36 |
| 1983-05-18 | 295 | 295 | 290 | 295 | 312,000 | 1,238.77 |
| 1983-05-17 | 300 | 300 | 295 | 295 | 176,000 | 1,238.77 |
| 1983-05-16 | 300 | 303 | 298 | 299 | 309,000 | 1,255.56 |
| 1983-05-14 | 299 | 299 | 296 | 296 | 97,000 | 1,242.97 |
| 1983-05-13 | 299 | 300 | 297 | 299 | 172,000 | 1,255.56 |
| 1983-05-12 | 301 | 301 | 299 | 299 | 21,000 | 1,255.56 |
| 1983-05-11 | 302 | 302 | 299 | 301 | 120,000 | 1,263.96 |
| 1983-05-10 | 302 | 305 | 302 | 302 | 58,000 | 1,268.16 |
| 1983-05-09 | 304 | 310 | 301 | 302 | 63,000 | 1,268.16 |
| 1983-05-07 | 301 | 310 | 301 | 305 | 40,000 | 1,280.76 |
| 1983-05-06 | 307 | 310 | 300 | 305 | 203,000 | 1,280.76 |
| 1983-05-04 | 305 | 305 | 305 | 305 | 49,000 | 1,280.76 |
| 1983-05-02 | 299 | 307 | 298 | 301 | 39,000 | 1,263.96 |
| 1983-04-30 | 306 | 307 | 297 | 298 | 61,000 | 1,251.36 |
| 1983-04-28 | 313 | 317 | 305 | 305 | 134,000 | 1,280.76 |
| 1983-04-27 | 310 | 315 | 306 | 315 | 177,000 | 1,322.75 |
| 1983-04-26 | 307 | 315 | 302 | 310 | 355,000 | 1,301.76 |
| 1983-04-25 | 310 | 310 | 305 | 310 | 209,000 | 1,301.76 |
| 1983-04-23 | 310 | 310 | 304 | 310 | 129,000 | 1,301.76 |
| 1983-04-22 | 311 | 313 | 307 | 309 | 97,000 | 1,297.56 |
| 1983-04-21 | 317 | 317 | 306 | 306 | 228,000 | 1,284.96 |
| 1983-04-20 | 314 | 323 | 314 | 317 | 753,000 | 1,331.15 |
| 1983-04-19 | 305 | 315 | 303 | 315 | 390,000 | 1,322.75 |
| 1983-04-18 | 309 | 309 | 300 | 302 | 191,000 | 1,268.16 |
| 1983-04-15 | 305 | 310 | 305 | 310 | 394,000 | 1,301.76 |
| 1983-04-14 | 301 | 310 | 300 | 302 | 152,000 | 1,268.16 |
| 1983-04-13 | 296 | 300 | 295 | 300 | 99,000 | 1,259.76 |
| 1983-04-12 | 300 | 300 | 296 | 296 | 91,000 | 1,242.97 |
| 1983-04-11 | 303 | 305 | 300 | 300 | 93,000 | 1,259.76 |
| 1983-04-09 | 305 | 305 | 303 | 303 | 74,000 | 1,272.36 |
| 1983-04-08 | 296 | 304 | 296 | 301 | 152,000 | 1,263.96 |
| 1983-04-07 | 312 | 312 | 301 | 301 | 204,000 | 1,263.96 |
| 1983-04-06 | 310 | 310 | 305 | 310 | 91,000 | 1,301.76 |
| 1983-04-05 | 313 | 315 | 306 | 310 | 156,000 | 1,301.76 |
| 1983-04-04 | 318 | 320 | 315 | 318 | 399,000 | 1,335.35 |
| 1983-04-02 | 325 | 325 | 315 | 325 | 545,000 | 1,364.74 |
| 1983-04-01 | 325 | 335 | 321 | 330 | 7,071,999 | 1,385.74 |
| 1983-03-31 | 295 | 305 | 292 | 305 | 773,000 | 1,280.76 |
| 1983-03-30 | 300 | 300 | 291 | 298 | 250,000 | 1,251.36 |
| 1983-03-29 | 303 | 305 | 290 | 300 | 1,019,000 | 1,259.76 |
| 1983-03-28 | 298 | 307 | 290 | 304 | 3,384,999 | 1,276.56 |
| 1983-03-26 | 282 | 296 | 280 | 295 | 916,000 | 1,238.77 |
| 1983-03-25 | 273 | 284 | 273 | 280 | 752,000 | 1,175.78 |
| 1983-03-24 | 269 | 274 | 267 | 273 | 421,000 | 1,146.38 |
| 1983-03-23 | 267 | 270 | 260 | 265 | 102,000 | 1,112.79 |
| 1983-03-22 | 265 | 265 | 252 | 263 | 116,000 | 1,104.39 |
| 1983-03-18 | 263 | 265 | 261 | 265 | 101,000 | 1,112.79 |
| 1983-03-17 | 268 | 268 | 262 | 267 | 136,000 | 1,121.19 |
| 1983-03-16 | 266 | 270 | 265 | 270 | 71,000 | 1,133.79 |
| 1983-03-15 | 266 | 267 | 265 | 267 | 71,000 | 1,121.19 |
| 1983-03-14 | 266 | 267 | 265 | 265 | 83,000 | 1,112.79 |
| 1983-03-12 | 269 | 269 | 265 | 265 | 114,000 | 1,112.79 |
| 1983-03-11 | 268 | 270 | 266 | 266 | 88,000 | 1,116.99 |
| 1983-03-10 | 270 | 273 | 268 | 270 | 81,000 | 1,133.79 |
| 1983-03-09 | 270 | 275 | 266 | 275 | 54,000 | 1,154.78 |
| 1983-03-08 | 271 | 275 | 270 | 271 | 41,000 | 1,137.99 |
| 1983-03-07 | 273 | 276 | 270 | 270 | 204,000 | 1,133.79 |
| 1983-03-05 | 280 | 280 | 276 | 277 | 193,000 | 1,163.18 |
| 1983-03-04 | 288 | 288 | 276 | 277 | 481,000 | 1,163.18 |
| 1983-03-03 | 290 | 296 | 285 | 289 | 2,508,000 | 1,213.57 |
| 1983-03-02 | 269 | 286 | 269 | 285 | 1,796,000 | 1,196.78 |
| 1983-03-01 | 270 | 270 | 265 | 270 | 44,000 | 1,133.79 |
| 1983-02-28 | 266 | 271 | 266 | 268 | 52,000 | 1,125.39 |
| 1983-02-26 | 270 | 272 | 269 | 269 | 88,000 | 1,129.59 |
| 1983-02-25 | 270 | 274 | 266 | 266 | 420,000 | 1,116.99 |
| 1983-02-24 | 272 | 273 | 270 | 273 | 64,000 | 1,146.38 |
| 1983-02-23 | 269 | 272 | 265 | 272 | 97,000 | 1,142.19 |
| 1983-02-22 | 269 | 274 | 269 | 274 | 261,000 | 1,150.58 |
| 1983-02-21 | 274 | 274 | 268 | 268 | 85,000 | 1,125.39 |
| 1983-02-18 | 277 | 277 | 268 | 275 | 524,000 | 1,154.78 |
| 1983-02-17 | 265 | 277 | 265 | 273 | 427,000 | 1,146.38 |
| 1983-02-16 | 266 | 268 | 265 | 265 | 84,000 | 1,112.79 |
| 1983-02-15 | 271 | 272 | 265 | 270 | 175,000 | 1,133.79 |
| 1983-02-14 | 260 | 281 | 260 | 273 | 512,000 | 1,146.38 |
| 1983-02-12 | 256 | 260 | 256 | 258 | 26,000 | 1,083.40 |
| 1983-02-10 | 255 | 255 | 255 | 255 | 20,000 | 1,070.80 |
| 1983-02-09 | 259 | 259 | 255 | 259 | 74,000 | 1,087.60 |
| 1983-02-08 | 251 | 269 | 251 | 262 | 274,000 | 1,100.19 |
| 1983-02-07 | 255 | 255 | 251 | 253 | 55,000 | 1,062.40 |
| 1983-02-05 | 250 | 257 | 250 | 255 | 79,000 | 1,070.80 |
| 1983-02-04 | 255 | 255 | 248 | 248 | 68,000 | 1,041.40 |
| 1983-02-03 | 250 | 255 | 250 | 251 | 52,000 | 1,054 |
| 1983-02-02 | 248 | 248 | 248 | 248 | 39,000 | 1,041.40 |
| 1983-02-01 | 248 | 248 | 240 | 245 | 93,000 | 1,028.81 |
| 1983-01-31 | 240 | 243 | 240 | 243 | 44,000 | 1,020.41 |
| 1983-01-29 | 240 | 240 | 240 | 240 | 11,000 | 1,007.81 |
| 1983-01-28 | 235 | 240 | 235 | 240 | 18,000 | 1,007.81 |
| 1983-01-27 | 240 | 240 | 240 | 240 | 4,000 | 1,007.81 |
| 1983-01-26 | 245 | 245 | 240 | 241 | 6,000 | 1,012.01 |
| 1983-01-25 | 238 | 242 | 237 | 242 | 55,000 | 1,016.21 |
| 1983-01-24 | 243 | 243 | 243 | 243 | 20,000 | 1,020.41 |
| 1983-01-22 | 241 | 243 | 241 | 242 | 14,000 | 1,016.21 |
| 1983-01-21 | 238 | 239 | 238 | 239 | 9,000 | 1,003.61 |
| 1983-01-20 | 238 | 238 | 237 | 237 | 14,000 | 995.21 |
| 1983-01-19 | 238 | 238 | 237 | 237 | 30,000 | 995.21 |
| 1983-01-17 | 242 | 242 | 238 | 238 | 8,000 | 999.41 |
| 1983-01-14 | 243 | 243 | 243 | 243 | 5,000 | 1,020.41 |
| 1983-01-13 | 238 | 238 | 235 | 238 | 23,000 | 999.41 |
| 1983-01-12 | 241 | 241 | 238 | 238 | 12,000 | 999.41 |
| 1983-01-11 | 245 | 245 | 240 | 240 | 57,000 | 1,007.81 |
| 1983-01-10 | 246 | 246 | 246 | 246 | 11,000 | 1,033.01 |
| 1983-01-08 | 248 | 248 | 248 | 248 | 12,000 | 1,041.40 |
| 1983-01-07 | 245 | 245 | 245 | 245 | 33,000 | 1,028.81 |
| 1983-01-06 | 243 | 243 | 238 | 243 | 12,000 | 1,020.41 |
| 1983-01-05 | 239 | 239 | 238 | 238 | 6,000 | 999.41 |
| 1983-01-04 | 239 | 239 | 239 | 239 | 13,000 | 1,003.61 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株