5471 大同特殊鋼(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 | 407 | 417 | 403 | 403 | 325,000 | 790.20 |
| 1983-12-27 | 420 | 420 | 406 | 406 | 495,000 | 796.08 |
| 1983-12-26 | 415 | 421 | 411 | 419 | 592,000 | 821.57 |
| 1983-12-24 | 417 | 422 | 415 | 415 | 522,000 | 813.73 |
| 1983-12-23 | 419 | 427 | 417 | 417 | 1,118,000 | 817.65 |
| 1983-12-22 | 420 | 424 | 415 | 418 | 1,245,000 | 819.61 |
| 1983-12-21 | 420 | 428 | 415 | 425 | 5,002,001 | 833.33 |
| 1983-12-20 | 415 | 418 | 403 | 410 | 5,492,001 | 803.92 |
| 1983-12-19 | 385 | 400 | 384 | 400 | 1,003,000 | 784.31 |
| 1983-12-17 | 379 | 400 | 370 | 399 | 1,184,000 | 782.35 |
| 1983-12-16 | 375 | 379 | 371 | 379 | 681,000 | 743.14 |
| 1983-12-15 | 374 | 380 | 374 | 376 | 224,000 | 737.26 |
| 1983-12-14 | 376 | 378 | 370 | 374 | 186,000 | 733.33 |
| 1983-12-13 | 375 | 380 | 373 | 380 | 201,000 | 745.10 |
| 1983-12-12 | 375 | 376 | 370 | 372 | 243,000 | 729.41 |
| 1983-12-09 | 364 | 375 | 360 | 374 | 227,000 | 733.33 |
| 1983-12-08 | 370 | 375 | 360 | 360 | 114,000 | 705.88 |
| 1983-12-07 | 367 | 376 | 367 | 370 | 227,000 | 725.49 |
| 1983-12-06 | 368 | 370 | 368 | 368 | 132,000 | 721.57 |
| 1983-12-05 | 366 | 368 | 366 | 368 | 104,000 | 721.57 |
| 1983-12-03 | 368 | 372 | 365 | 366 | 67,000 | 717.65 |
| 1983-12-02 | 374 | 378 | 365 | 373 | 177,000 | 731.37 |
| 1983-12-01 | 367 | 388 | 367 | 379 | 224,000 | 743.14 |
| 1983-11-30 | 367 | 368 | 367 | 367 | 92,000 | 719.61 |
| 1983-11-29 | 368 | 369 | 365 | 367 | 119,000 | 719.61 |
| 1983-11-28 | 370 | 374 | 365 | 367 | 261,000 | 719.61 |
| 1983-11-26 | 368 | 375 | 366 | 375 | 94,000 | 735.29 |
| 1983-11-25 | 372 | 374 | 365 | 367 | 221,000 | 719.61 |
| 1983-11-24 | 385 | 385 | 371 | 375 | 459,000 | 735.29 |
| 1983-11-22 | 378 | 379 | 370 | 377 | 272,000 | 739.22 |
| 1983-11-21 | 377 | 378 | 372 | 373 | 292,000 | 731.37 |
| 1983-11-19 | 373 | 373 | 370 | 372 | 92,000 | 729.41 |
| 1983-11-18 | 365 | 372 | 363 | 372 | 178,000 | 729.41 |
| 1983-11-17 | 356 | 360 | 352 | 360 | 454,000 | 705.88 |
| 1983-11-16 | 357 | 357 | 352 | 356 | 342,000 | 698.04 |
| 1983-11-15 | 358 | 359 | 355 | 356 | 186,000 | 698.04 |
| 1983-11-14 | 361 | 361 | 358 | 358 | 53,000 | 701.96 |
| 1983-11-11 | 360 | 361 | 360 | 360 | 99,000 | 705.88 |
| 1983-11-10 | 361 | 363 | 361 | 362 | 57,000 | 709.80 |
| 1983-11-09 | 368 | 370 | 360 | 360 | 84,000 | 705.88 |
| 1983-11-08 | 363 | 370 | 363 | 367 | 79,000 | 719.61 |
| 1983-11-07 | 365 | 367 | 361 | 367 | 74,000 | 719.61 |
| 1983-11-05 | 361 | 362 | 360 | 360 | 62,000 | 705.88 |
| 1983-11-04 | 365 | 365 | 361 | 363 | 120,000 | 711.77 |
| 1983-11-02 | 362 | 365 | 360 | 360 | 84,000 | 705.88 |
| 1983-11-01 | 366 | 369 | 360 | 360 | 435,000 | 705.88 |
| 1983-10-31 | 365 | 367 | 361 | 361 | 121,000 | 707.84 |
| 1983-10-29 | 363 | 364 | 363 | 364 | 34,000 | 713.73 |
| 1983-10-28 | 365 | 370 | 363 | 363 | 170,000 | 711.77 |
| 1983-10-27 | 365 | 365 | 360 | 362 | 119,000 | 709.80 |
| 1983-10-26 | 364 | 365 | 360 | 360 | 145,000 | 705.88 |
| 1983-10-25 | 364 | 368 | 364 | 365 | 111,000 | 715.69 |
| 1983-10-24 | 370 | 370 | 364 | 364 | 71,000 | 713.73 |
| 1983-10-22 | 370 | 374 | 370 | 371 | 29,000 | 727.45 |
| 1983-10-21 | 364 | 373 | 364 | 370 | 171,000 | 725.49 |
| 1983-10-20 | 361 | 366 | 361 | 365 | 195,000 | 715.69 |
| 1983-10-19 | 361 | 361 | 356 | 361 | 187,000 | 707.84 |
| 1983-10-18 | 371 | 374 | 360 | 360 | 431,000 | 705.88 |
| 1983-10-17 | 383 | 384 | 371 | 371 | 309,000 | 727.45 |
| 1983-10-15 | 375 | 383 | 372 | 373 | 210,000 | 731.37 |
| 1983-10-14 | 382 | 394 | 375 | 380 | 445,000 | 745.10 |
| 1983-10-13 | 395 | 400 | 387 | 392 | 1,384,000 | 768.63 |
| 1983-10-12 | 388 | 398 | 379 | 388 | 568,000 | 760.78 |
| 1983-10-11 | 398 | 398 | 381 | 383 | 1,137,000 | 750.98 |
| 1983-10-07 | 395 | 399 | 390 | 399 | 2,802,000 | 782.35 |
| 1983-10-06 | 390 | 398 | 385 | 390 | 2,000,000 | 764.71 |
| 1983-10-05 | 372 | 380 | 372 | 379 | 278,000 | 743.14 |
| 1983-10-04 | 371 | 375 | 369 | 371 | 265,000 | 727.45 |
| 1983-10-03 | 379 | 384 | 370 | 375 | 374,000 | 735.29 |
| 1983-10-01 | 385 | 387 | 379 | 379 | 799,000 | 743.14 |
| 1983-09-30 | 395 | 399 | 381 | 390 | 2,905,000 | 764.71 |
| 1983-09-29 | 380 | 396 | 380 | 395 | 5,962,001 | 774.51 |
| 1983-09-28 | 381 | 383 | 372 | 375 | 1,431,000 | 735.29 |
| 1983-09-27 | 367 | 383 | 366 | 382 | 2,086,000 | 749.02 |
| 1983-09-26 | 365 | 368 | 363 | 365 | 736,000 | 715.69 |
| 1983-09-24 | 364 | 368 | 360 | 360 | 365,000 | 705.88 |
| 1983-09-22 | 355 | 369 | 352 | 365 | 905,000 | 715.69 |
| 1983-09-21 | 347 | 358 | 341 | 350 | 356,000 | 686.28 |
| 1983-09-20 | 338 | 338 | 334 | 337 | 324,000 | 660.78 |
| 1983-09-19 | 342 | 342 | 337 | 337 | 64,000 | 660.78 |
| 1983-09-17 | 340 | 343 | 339 | 343 | 185,000 | 672.55 |
| 1983-09-16 | 341 | 343 | 340 | 341 | 121,000 | 668.63 |
| 1983-09-14 | 343 | 345 | 342 | 343 | 164,000 | 672.55 |
| 1983-09-13 | 342 | 348 | 340 | 348 | 100,000 | 682.35 |
| 1983-09-12 | 345 | 352 | 342 | 347 | 315,000 | 680.39 |
| 1983-09-09 | 351 | 358 | 345 | 349 | 330,000 | 684.31 |
| 1983-09-08 | 366 | 366 | 352 | 352 | 385,000 | 690.20 |
| 1983-09-07 | 360 | 369 | 355 | 361 | 624,000 | 707.84 |
| 1983-09-06 | 365 | 365 | 355 | 355 | 438,000 | 696.08 |
| 1983-09-05 | 365 | 375 | 351 | 360 | 862,000 | 705.88 |
| 1983-09-03 | 359 | 374 | 358 | 374 | 498,000 | 733.33 |
| 1983-09-02 | 370 | 373 | 351 | 351 | 1,226,000 | 688.24 |
| 1983-09-01 | 362 | 390 | 355 | 375 | 8,554,001 | 735.29 |
| 1983-08-31 | 353 | 377 | 350 | 367 | 3,632,001 | 719.61 |
| 1983-08-30 | 334 | 345 | 334 | 339 | 251,000 | 664.71 |
| 1983-08-29 | 320 | 329 | 316 | 329 | 549,000 | 645.10 |
| 1983-08-27 | 325 | 325 | 320 | 323 | 161,000 | 633.33 |
| 1983-08-26 | 330 | 330 | 321 | 325 | 192,000 | 637.26 |
| 1983-08-25 | 325 | 329 | 320 | 325 | 284,000 | 637.26 |
| 1983-08-24 | 328 | 330 | 325 | 327 | 188,000 | 641.18 |
| 1983-08-23 | 326 | 330 | 324 | 328 | 190,000 | 643.14 |
| 1983-08-22 | 330 | 335 | 326 | 327 | 273,000 | 641.18 |
| 1983-08-20 | 328 | 330 | 328 | 328 | 203,000 | 643.14 |
| 1983-08-19 | 330 | 334 | 328 | 333 | 257,000 | 652.94 |
| 1983-08-18 | 339 | 339 | 326 | 334 | 369,000 | 654.90 |
| 1983-08-17 | 346 | 346 | 331 | 339 | 466,000 | 664.71 |
| 1983-08-16 | 348 | 348 | 343 | 346 | 283,000 | 678.43 |
| 1983-08-15 | 345 | 350 | 343 | 346 | 398,000 | 678.43 |
| 1983-08-12 | 342 | 344 | 340 | 340 | 278,000 | 666.67 |
| 1983-08-11 | 340 | 345 | 340 | 340 | 234,000 | 666.67 |
| 1983-08-10 | 340 | 346 | 337 | 337 | 163,000 | 660.78 |
| 1983-08-09 | 350 | 350 | 336 | 336 | 547,000 | 658.82 |
| 1983-08-08 | 345 | 352 | 341 | 350 | 347,000 | 686.28 |
| 1983-08-06 | 343 | 347 | 341 | 346 | 185,000 | 678.43 |
| 1983-08-05 | 361 | 364 | 338 | 341 | 1,228,000 | 668.63 |
| 1983-08-04 | 360 | 369 | 358 | 362 | 4,051,001 | 709.80 |
| 1983-08-03 | 365 | 367 | 352 | 360 | 4,040,001 | 705.88 |
| 1983-08-02 | 353 | 363 | 345 | 360 | 5,065,001 | 705.88 |
| 1983-08-01 | 353 | 355 | 345 | 355 | 2,755,000 | 696.08 |
| 1983-07-30 | 344 | 354 | 337 | 353 | 2,183,000 | 692.16 |
| 1983-07-29 | 346 | 347 | 330 | 330 | 1,036,000 | 647.06 |
| 1983-07-28 | 320 | 350 | 320 | 341 | 2,338,000 | 668.63 |
| 1983-07-27 | 305 | 320 | 305 | 320 | 888,000 | 627.45 |
| 1983-07-26 | 303 | 305 | 303 | 305 | 121,000 | 598.04 |
| 1983-07-25 | 304 | 308 | 304 | 305 | 52,000 | 598.04 |
| 1983-07-23 | 305 | 308 | 304 | 306 | 47,000 | 600 |
| 1983-07-22 | 304 | 308 | 304 | 304 | 116,000 | 596.08 |
| 1983-07-21 | 303 | 305 | 303 | 303 | 64,000 | 594.12 |
| 1983-07-20 | 302 | 308 | 302 | 303 | 77,000 | 594.12 |
| 1983-07-19 | 301 | 302 | 300 | 301 | 45,000 | 590.20 |
| 1983-07-18 | 302 | 303 | 301 | 302 | 55,000 | 592.16 |
| 1983-07-15 | 305 | 305 | 302 | 304 | 55,000 | 596.08 |
| 1983-07-14 | 304 | 308 | 301 | 306 | 258,000 | 600 |
| 1983-07-13 | 302 | 306 | 301 | 301 | 126,000 | 590.20 |
| 1983-07-12 | 305 | 308 | 301 | 301 | 162,000 | 590.20 |
| 1983-07-11 | 305 | 308 | 305 | 305 | 165,000 | 598.04 |
| 1983-07-09 | 305 | 310 | 305 | 308 | 120,000 | 603.92 |
| 1983-07-08 | 308 | 310 | 305 | 305 | 160,000 | 598.04 |
| 1983-07-07 | 310 | 312 | 309 | 310 | 201,000 | 607.84 |
| 1983-07-06 | 312 | 315 | 308 | 310 | 470,000 | 607.84 |
| 1983-07-05 | 320 | 326 | 312 | 317 | 738,000 | 621.57 |
| 1983-07-04 | 306 | 323 | 306 | 320 | 599,000 | 627.45 |
| 1983-07-02 | 299 | 305 | 299 | 304 | 375,000 | 596.08 |
| 1983-07-01 | 299 | 300 | 291 | 294 | 127,000 | 576.47 |
| 1983-06-30 | 299 | 300 | 296 | 296 | 103,000 | 580.39 |
| 1983-06-29 | 296 | 299 | 294 | 299 | 59,000 | 586.28 |
| 1983-06-28 | 299 | 299 | 296 | 296 | 46,000 | 580.39 |
| 1983-06-27 | 300 | 300 | 299 | 299 | 41,000 | 586.28 |
| 1983-06-25 | 300 | 303 | 300 | 300 | 39,000 | 588.24 |
| 1983-06-24 | 305 | 305 | 300 | 300 | 102,000 | 588.24 |
| 1983-06-23 | 308 | 308 | 305 | 307 | 80,000 | 601.96 |
| 1983-06-22 | 304 | 308 | 302 | 306 | 106,000 | 600 |
| 1983-06-21 | 305 | 308 | 300 | 304 | 89,000 | 596.08 |
| 1983-06-20 | 300 | 308 | 299 | 301 | 45,000 | 590.20 |
| 1983-06-17 | 308 | 308 | 302 | 303 | 66,000 | 594.12 |
| 1983-06-16 | 302 | 310 | 302 | 308 | 102,000 | 603.92 |
| 1983-06-15 | 309 | 309 | 301 | 301 | 150,000 | 590.20 |
| 1983-06-14 | 295 | 303 | 295 | 300 | 86,000 | 588.24 |
| 1983-06-13 | 299 | 303 | 293 | 294 | 106,000 | 576.47 |
| 1983-06-11 | 296 | 300 | 295 | 299 | 37,000 | 586.28 |
| 1983-06-10 | 293 | 300 | 292 | 300 | 169,000 | 588.24 |
| 1983-06-09 | 291 | 294 | 291 | 293 | 40,000 | 574.51 |
| 1983-06-08 | 289 | 295 | 287 | 291 | 129,000 | 570.59 |
| 1983-06-07 | 291 | 295 | 288 | 289 | 80,000 | 566.67 |
| 1983-06-06 | 288 | 292 | 288 | 290 | 44,000 | 568.63 |
| 1983-06-04 | 286 | 287 | 286 | 287 | 33,000 | 562.75 |
| 1983-06-03 | 290 | 293 | 286 | 286 | 41,000 | 560.78 |
| 1983-06-02 | 286 | 290 | 286 | 287 | 59,000 | 562.75 |
| 1983-06-01 | 293 | 294 | 286 | 286 | 130,000 | 560.78 |
| 1983-05-31 | 293 | 295 | 293 | 295 | 18,000 | 578.43 |
| 1983-05-30 | 290 | 290 | 290 | 290 | 86,000 | 568.63 |
| 1983-05-28 | 303 | 303 | 290 | 290 | 159,000 | 568.63 |
| 1983-05-27 | 302 | 303 | 301 | 303 | 130,000 | 594.12 |
| 1983-05-26 | 301 | 303 | 301 | 301 | 78,000 | 590.20 |
| 1983-05-25 | 301 | 301 | 301 | 301 | 79,000 | 590.20 |
| 1983-05-24 | 303 | 304 | 301 | 301 | 98,000 | 590.20 |
| 1983-05-23 | 301 | 304 | 301 | 303 | 110,000 | 594.12 |
| 1983-05-20 | 305 | 305 | 301 | 301 | 75,000 | 590.20 |
| 1983-05-19 | 303 | 305 | 301 | 302 | 127,000 | 592.16 |
| 1983-05-18 | 307 | 307 | 304 | 304 | 221,000 | 596.08 |
| 1983-05-17 | 309 | 310 | 309 | 309 | 91,000 | 605.88 |
| 1983-05-16 | 310 | 310 | 309 | 309 | 97,000 | 605.88 |
| 1983-05-14 | 312 | 314 | 310 | 310 | 121,000 | 607.84 |
| 1983-05-13 | 315 | 316 | 310 | 312 | 175,000 | 611.77 |
| 1983-05-12 | 309 | 317 | 306 | 317 | 162,000 | 621.57 |
| 1983-05-11 | 315 | 317 | 301 | 301 | 192,000 | 590.20 |
| 1983-05-10 | 315 | 320 | 314 | 317 | 509,000 | 621.57 |
| 1983-05-09 | 318 | 318 | 313 | 313 | 441,000 | 613.73 |
| 1983-05-07 | 303 | 308 | 303 | 305 | 31,000 | 598.04 |
| 1983-05-06 | 310 | 310 | 301 | 301 | 119,000 | 590.20 |
| 1983-05-04 | 310 | 311 | 308 | 308 | 295,000 | 603.92 |
| 1983-05-02 | 310 | 312 | 310 | 310 | 174,000 | 607.84 |
| 1983-04-30 | 310 | 312 | 308 | 312 | 303,000 | 611.77 |
| 1983-04-28 | 310 | 315 | 310 | 310 | 361,000 | 607.84 |
| 1983-04-27 | 316 | 319 | 308 | 310 | 2,044,000 | 607.84 |
| 1983-04-26 | 305 | 318 | 300 | 316 | 3,061,000 | 619.61 |
| 1983-04-25 | 291 | 303 | 291 | 300 | 675,000 | 588.24 |
| 1983-04-23 | 285 | 291 | 285 | 290 | 193,000 | 568.63 |
| 1983-04-22 | 285 | 285 | 282 | 282 | 51,000 | 552.94 |
| 1983-04-21 | 285 | 285 | 282 | 282 | 62,000 | 552.94 |
| 1983-04-20 | 289 | 290 | 285 | 285 | 90,000 | 558.82 |
| 1983-04-19 | 293 | 294 | 290 | 290 | 67,000 | 568.63 |
| 1983-04-18 | 290 | 293 | 285 | 290 | 145,000 | 568.63 |
| 1983-04-15 | 288 | 294 | 285 | 294 | 122,000 | 576.47 |
| 1983-04-14 | 284 | 289 | 281 | 285 | 44,000 | 558.82 |
| 1983-04-13 | 282 | 283 | 280 | 281 | 62,000 | 550.98 |
| 1983-04-12 | 283 | 285 | 282 | 282 | 99,000 | 552.94 |
| 1983-04-11 | 282 | 285 | 282 | 285 | 42,000 | 558.82 |
| 1983-04-09 | 280 | 285 | 280 | 282 | 59,000 | 552.94 |
| 1983-04-08 | 282 | 282 | 278 | 280 | 102,000 | 549.02 |
| 1983-04-07 | 284 | 286 | 282 | 282 | 66,000 | 552.94 |
| 1983-04-06 | 285 | 288 | 282 | 282 | 140,000 | 552.94 |
| 1983-04-05 | 291 | 295 | 288 | 290 | 142,000 | 568.63 |
| 1983-04-04 | 293 | 298 | 290 | 291 | 227,000 | 570.59 |
| 1983-04-02 | 296 | 296 | 290 | 291 | 147,000 | 570.59 |
| 1983-04-01 | 306 | 308 | 292 | 297 | 1,657,000 | 582.35 |
| 1983-03-31 | 284 | 305 | 280 | 303 | 2,917,000 | 594.12 |
| 1983-03-30 | 281 | 285 | 274 | 285 | 2,916,000 | 558.82 |
| 1983-03-29 | 274 | 290 | 272 | 286 | 558,000 | 560.78 |
| 1983-03-28 | 273 | 273 | 270 | 270 | 178,000 | 529.41 |
| 1983-03-26 | 262 | 265 | 262 | 263 | 65,000 | 515.69 |
| 1983-03-25 | 266 | 266 | 262 | 262 | 118,000 | 513.73 |
| 1983-03-24 | 265 | 270 | 265 | 267 | 85,000 | 523.53 |
| 1983-03-23 | 262 | 265 | 261 | 265 | 60,000 | 519.61 |
| 1983-03-22 | 262 | 264 | 261 | 261 | 94,000 | 511.77 |
| 1983-03-18 | 258 | 261 | 258 | 261 | 67,000 | 511.77 |
| 1983-03-17 | 257 | 262 | 256 | 261 | 93,000 | 511.77 |
| 1983-03-16 | 251 | 260 | 251 | 260 | 68,000 | 509.80 |
| 1983-03-15 | 251 | 253 | 251 | 252 | 38,000 | 494.12 |
| 1983-03-14 | 252 | 253 | 251 | 253 | 66,000 | 496.08 |
| 1983-03-12 | 250 | 251 | 250 | 251 | 42,000 | 492.16 |
| 1983-03-11 | 250 | 250 | 249 | 249 | 34,000 | 488.24 |
| 1983-03-10 | 252 | 252 | 250 | 250 | 46,000 | 490.20 |
| 1983-03-09 | 251 | 251 | 251 | 251 | 20,000 | 492.16 |
| 1983-03-08 | 250 | 251 | 250 | 251 | 32,000 | 492.16 |
| 1983-03-07 | 250 | 252 | 250 | 250 | 43,000 | 490.20 |
| 1983-03-05 | 250 | 252 | 250 | 250 | 62,000 | 490.20 |
| 1983-03-04 | 248 | 250 | 248 | 250 | 48,000 | 490.20 |
| 1983-03-03 | 248 | 248 | 248 | 248 | 24,000 | 486.28 |
| 1983-03-02 | 248 | 248 | 248 | 248 | 15,000 | 486.28 |
| 1983-03-01 | 250 | 253 | 248 | 248 | 39,000 | 486.28 |
| 1983-02-28 | 253 | 253 | 247 | 250 | 52,000 | 490.20 |
| 1983-02-26 | 251 | 251 | 248 | 248 | 73,000 | 486.28 |
| 1983-02-25 | 251 | 251 | 250 | 250 | 58,000 | 490.20 |
| 1983-02-24 | 250 | 255 | 250 | 251 | 37,000 | 492.16 |
| 1983-02-23 | 251 | 252 | 250 | 250 | 42,000 | 490.20 |
| 1983-02-22 | 250 | 252 | 250 | 251 | 86,000 | 492.16 |
| 1983-02-21 | 250 | 250 | 250 | 250 | 46,000 | 490.20 |
| 1983-02-18 | 250 | 250 | 250 | 250 | 162,000 | 490.20 |
| 1983-02-17 | 259 | 260 | 250 | 250 | 129,000 | 490.20 |
| 1983-02-16 | 251 | 260 | 249 | 258 | 141,000 | 505.88 |
| 1983-02-15 | 246 | 252 | 245 | 247 | 55,000 | 484.31 |
| 1983-02-14 | 244 | 245 | 243 | 245 | 60,000 | 480.39 |
| 1983-02-12 | 247 | 250 | 243 | 245 | 64,000 | 480.39 |
| 1983-02-10 | 250 | 251 | 250 | 251 | 87,000 | 492.16 |
| 1983-02-09 | 251 | 252 | 250 | 250 | 48,000 | 490.20 |
| 1983-02-08 | 255 | 255 | 253 | 253 | 41,000 | 496.08 |
| 1983-02-07 | 255 | 260 | 255 | 255 | 40,000 | 500 |
| 1983-02-05 | 253 | 254 | 253 | 253 | 8,000 | 496.08 |
| 1983-02-04 | 252 | 255 | 252 | 253 | 41,000 | 496.08 |
| 1983-02-03 | 253 | 255 | 253 | 253 | 42,000 | 496.08 |
| 1983-02-02 | 252 | 260 | 252 | 258 | 31,000 | 505.88 |
| 1983-02-01 | 258 | 258 | 250 | 250 | 56,000 | 490.20 |
| 1983-01-31 | 259 | 264 | 256 | 258 | 17,000 | 505.88 |
| 1983-01-29 | 253 | 265 | 253 | 258 | 55,000 | 505.88 |
| 1983-01-28 | 250 | 255 | 250 | 252 | 59,000 | 494.12 |
| 1983-01-27 | 254 | 254 | 248 | 252 | 155,000 | 494.12 |
| 1983-01-26 | 251 | 258 | 251 | 253 | 58,000 | 496.08 |
| 1983-01-25 | 252 | 253 | 251 | 251 | 42,000 | 492.16 |
| 1983-01-24 | 252 | 255 | 251 | 251 | 38,000 | 492.16 |
| 1983-01-22 | 251 | 255 | 251 | 255 | 30,000 | 500 |
| 1983-01-21 | 260 | 262 | 260 | 260 | 30,000 | 509.80 |
| 1983-01-20 | 258 | 262 | 258 | 260 | 24,000 | 509.80 |
| 1983-01-19 | 268 | 270 | 260 | 262 | 72,000 | 513.73 |
| 1983-01-18 | 272 | 273 | 268 | 269 | 123,000 | 527.45 |
| 1983-01-17 | 272 | 274 | 268 | 271 | 85,000 | 531.37 |
| 1983-01-14 | 268 | 272 | 267 | 268 | 199,000 | 525.49 |
| 1983-01-13 | 273 | 273 | 268 | 268 | 139,000 | 525.49 |
| 1983-01-12 | 274 | 274 | 270 | 272 | 176,000 | 533.33 |
| 1983-01-11 | 270 | 274 | 270 | 272 | 187,000 | 533.33 |
| 1983-01-10 | 269 | 270 | 265 | 268 | 125,000 | 525.49 |
| 1983-01-08 | 268 | 269 | 266 | 269 | 139,000 | 527.45 |
| 1983-01-07 | 263 | 269 | 263 | 267 | 156,000 | 523.53 |
| 1983-01-06 | 259 | 262 | 253 | 262 | 94,000 | 513.73 |
| 1983-01-05 | 253 | 259 | 252 | 259 | 80,000 | 507.84 |
| 1983-01-04 | 252 | 255 | 252 | 252 | 17,000 | 494.12 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株