5711 三菱マテリアル(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 | 415 | 418 | 403 | 405 | 1,385,000 | 3,857.14 |
| 1983-12-27 | 424 | 424 | 410 | 414 | 1,106,000 | 3,942.86 |
| 1983-12-26 | 405 | 420 | 404 | 420 | 1,490,000 | 4,000 |
| 1983-12-24 | 404 | 405 | 395 | 399 | 680,000 | 3,800 |
| 1983-12-23 | 397 | 398 | 391 | 394 | 636,000 | 3,752.38 |
| 1983-12-22 | 400 | 403 | 395 | 396 | 1,362,000 | 3,771.43 |
| 1983-12-21 | 390 | 400 | 389 | 399 | 1,458,000 | 3,800 |
| 1983-12-20 | 387 | 391 | 386 | 388 | 1,031,000 | 3,695.24 |
| 1983-12-19 | 383 | 392 | 382 | 386 | 705,000 | 3,676.19 |
| 1983-12-17 | 384 | 398 | 383 | 392 | 504,000 | 3,733.33 |
| 1983-12-16 | 386 | 391 | 381 | 385 | 1,259,000 | 3,666.67 |
| 1983-12-15 | 388 | 395 | 386 | 386 | 698,000 | 3,676.19 |
| 1983-12-14 | 377 | 388 | 377 | 388 | 1,240,000 | 3,695.24 |
| 1983-12-13 | 386 | 389 | 375 | 379 | 1,745,000 | 3,609.52 |
| 1983-12-12 | 399 | 409 | 391 | 391 | 1,303,000 | 3,723.81 |
| 1983-12-09 | 400 | 404 | 398 | 399 | 921,000 | 3,800 |
| 1983-12-08 | 403 | 410 | 401 | 401 | 882,000 | 3,819.05 |
| 1983-12-07 | 402 | 404 | 394 | 403 | 2,069,000 | 3,838.10 |
| 1983-12-06 | 417 | 417 | 402 | 403 | 1,647,000 | 3,838.10 |
| 1983-12-05 | 421 | 421 | 416 | 417 | 516,000 | 3,971.43 |
| 1983-12-03 | 418 | 420 | 414 | 416 | 824,000 | 3,961.90 |
| 1983-12-02 | 424 | 425 | 416 | 416 | 856,000 | 3,961.90 |
| 1983-12-01 | 424 | 430 | 423 | 423 | 1,210,000 | 4,028.57 |
| 1983-11-30 | 421 | 429 | 421 | 427 | 1,040,000 | 4,066.67 |
| 1983-11-29 | 426 | 431 | 420 | 421 | 1,058,000 | 4,009.52 |
| 1983-11-28 | 419 | 428 | 415 | 416 | 1,938,000 | 3,961.90 |
| 1983-11-26 | 420 | 424 | 415 | 421 | 1,627,000 | 4,009.52 |
| 1983-11-25 | 428 | 429 | 422 | 422 | 2,507,000 | 4,019.05 |
| 1983-11-24 | 428 | 431 | 427 | 428 | 1,058,000 | 4,076.19 |
| 1983-11-22 | 435 | 437 | 430 | 432 | 854,000 | 4,114.29 |
| 1983-11-21 | 430 | 435 | 426 | 431 | 1,127,000 | 4,104.76 |
| 1983-11-19 | 423 | 435 | 423 | 435 | 939,000 | 4,142.86 |
| 1983-11-18 | 427 | 433 | 421 | 425 | 2,407,000 | 4,047.62 |
| 1983-11-17 | 437 | 439 | 426 | 427 | 1,852,000 | 4,066.67 |
| 1983-11-16 | 441 | 446 | 438 | 440 | 1,105,000 | 4,190.48 |
| 1983-11-15 | 450 | 454 | 441 | 442 | 1,066,000 | 4,209.52 |
| 1983-11-14 | 440 | 446 | 440 | 440 | 1,181,000 | 4,190.48 |
| 1983-11-11 | 432 | 439 | 430 | 439 | 1,650,000 | 4,180.95 |
| 1983-11-10 | 440 | 440 | 432 | 432 | 1,118,000 | 4,114.29 |
| 1983-11-09 | 447 | 447 | 438 | 438 | 712,000 | 4,171.43 |
| 1983-11-08 | 447 | 447 | 438 | 440 | 949,000 | 4,190.48 |
| 1983-11-07 | 451 | 451 | 445 | 445 | 723,000 | 4,238.10 |
| 1983-11-05 | 444 | 450 | 444 | 446 | 1,107,000 | 4,247.62 |
| 1983-11-04 | 448 | 455 | 442 | 442 | 1,193,000 | 4,209.52 |
| 1983-11-02 | 470 | 470 | 446 | 447 | 2,909,000 | 4,257.14 |
| 1983-11-01 | 460 | 465 | 456 | 458 | 1,034,000 | 4,361.90 |
| 1983-10-31 | 465 | 472 | 458 | 465 | 1,312,000 | 4,428.57 |
| 1983-10-29 | 467 | 470 | 457 | 460 | 1,701,000 | 4,380.95 |
| 1983-10-28 | 462 | 479 | 458 | 477 | 3,317,000 | 4,542.86 |
| 1983-10-27 | 466 | 469 | 457 | 457 | 1,309,000 | 4,352.38 |
| 1983-10-26 | 474 | 475 | 463 | 465 | 1,459,000 | 4,428.57 |
| 1983-10-25 | 478 | 483 | 470 | 471 | 2,453,000 | 4,485.71 |
| 1983-10-24 | 485 | 486 | 474 | 474 | 2,837,000 | 4,514.29 |
| 1983-10-22 | 491 | 492 | 483 | 483 | 7,347,000 | 4,600 |
| 1983-10-21 | 475 | 489 | 471 | 489 | 12,638,999 | 4,657.14 |
| 1983-10-20 | 477 | 481 | 470 | 470 | 9,107,000 | 4,476.19 |
| 1983-10-19 | 459 | 474 | 453 | 472 | 3,885,000 | 4,495.24 |
| 1983-10-18 | 465 | 471 | 461 | 464 | 3,098,000 | 4,419.05 |
| 1983-10-17 | 470 | 474 | 463 | 468 | 4,313,000 | 4,457.14 |
| 1983-10-15 | 454 | 465 | 445 | 464 | 1,419,000 | 4,419.05 |
| 1983-10-14 | 450 | 454 | 448 | 450 | 1,156,000 | 4,285.71 |
| 1983-10-13 | 461 | 461 | 445 | 447 | 1,177,000 | 4,257.14 |
| 1983-10-12 | 454 | 465 | 451 | 460 | 3,585,000 | 4,380.95 |
| 1983-10-11 | 450 | 455 | 445 | 450 | 1,606,000 | 4,285.71 |
| 1983-10-07 | 453 | 458 | 449 | 455 | 2,449,000 | 4,333.33 |
| 1983-10-06 | 439 | 460 | 437 | 448 | 1,937,000 | 4,266.67 |
| 1983-10-05 | 441 | 444 | 430 | 441 | 1,960,000 | 4,200 |
| 1983-10-04 | 435 | 435 | 431 | 431 | 1,114,000 | 4,104.76 |
| 1983-10-03 | 442 | 446 | 434 | 436 | 1,237,000 | 4,152.38 |
| 1983-10-01 | 437 | 444 | 435 | 438 | 2,344,000 | 4,171.43 |
| 1983-09-30 | 447 | 447 | 436 | 436 | 1,152,000 | 4,152.38 |
| 1983-09-29 | 451 | 459 | 442 | 442 | 1,934,000 | 4,209.52 |
| 1983-09-28 | 460 | 465 | 448 | 448 | 2,688,000 | 4,266.67 |
| 1983-09-27 | 445 | 470 | 441 | 465 | 5,635,000 | 4,428.57 |
| 1983-09-26 | 433 | 446 | 426 | 438 | 1,292,000 | 4,171.43 |
| 1983-09-24 | 432 | 433 | 428 | 430 | 800,000 | 4,095.24 |
| 1983-09-22 | 443 | 443 | 431 | 432 | 1,247,000 | 4,114.29 |
| 1983-09-21 | 441 | 443 | 435 | 438 | 985,000 | 4,171.43 |
| 1983-09-20 | 454 | 454 | 438 | 438 | 1,252,000 | 4,171.43 |
| 1983-09-19 | 464 | 464 | 447 | 451 | 1,175,000 | 4,295.24 |
| 1983-09-17 | 464 | 467 | 459 | 459 | 1,800,000 | 4,371.43 |
| 1983-09-16 | 469 | 474 | 452 | 459 | 4,634,000 | 4,371.43 |
| 1983-09-14 | 440 | 475 | 440 | 469 | 10,096,999 | 4,466.67 |
| 1983-09-13 | 437 | 448 | 431 | 435 | 1,531,000 | 4,142.86 |
| 1983-09-12 | 428 | 437 | 422 | 432 | 1,338,000 | 4,114.29 |
| 1983-09-09 | 430 | 437 | 421 | 423 | 1,179,000 | 4,028.57 |
| 1983-09-08 | 422 | 434 | 421 | 428 | 1,212,000 | 4,076.19 |
| 1983-09-07 | 422 | 425 | 421 | 421 | 763,000 | 4,009.52 |
| 1983-09-06 | 424 | 428 | 421 | 421 | 1,117,000 | 4,009.52 |
| 1983-09-05 | 438 | 439 | 421 | 421 | 1,349,000 | 4,009.52 |
| 1983-09-03 | 434 | 440 | 431 | 438 | 564,000 | 4,171.43 |
| 1983-09-02 | 440 | 449 | 432 | 438 | 1,451,000 | 4,171.43 |
| 1983-09-01 | 430 | 444 | 428 | 438 | 1,233,000 | 4,171.43 |
| 1983-08-31 | 435 | 440 | 429 | 430 | 966,000 | 4,095.24 |
| 1983-08-30 | 428 | 443 | 428 | 431 | 1,249,000 | 4,104.76 |
| 1983-08-29 | 429 | 435 | 425 | 425 | 1,439,000 | 4,047.62 |
| 1983-08-27 | 428 | 434 | 427 | 427 | 927,000 | 4,066.67 |
| 1983-08-26 | 431 | 439 | 428 | 428 | 1,236,000 | 4,076.19 |
| 1983-08-25 | 430 | 435 | 426 | 428 | 2,686,000 | 4,076.19 |
| 1983-08-24 | 440 | 445 | 430 | 430 | 1,156,000 | 4,095.24 |
| 1983-08-23 | 430 | 447 | 430 | 437 | 1,195,000 | 4,161.90 |
| 1983-08-22 | 436 | 436 | 430 | 430 | 1,196,000 | 4,095.24 |
| 1983-08-20 | 431 | 435 | 431 | 431 | 791,000 | 4,104.76 |
| 1983-08-19 | 435 | 443 | 431 | 431 | 1,037,000 | 4,104.76 |
| 1983-08-18 | 428 | 434 | 428 | 433 | 2,732,000 | 4,123.81 |
| 1983-08-17 | 428 | 435 | 426 | 428 | 3,456,000 | 4,076.19 |
| 1983-08-16 | 435 | 440 | 423 | 423 | 3,121,000 | 4,028.57 |
| 1983-08-15 | 446 | 446 | 437 | 440 | 1,750,000 | 4,190.48 |
| 1983-08-12 | 446 | 450 | 445 | 445 | 1,312,000 | 4,238.10 |
| 1983-08-11 | 450 | 454 | 446 | 450 | 745,000 | 4,285.71 |
| 1983-08-10 | 462 | 468 | 448 | 450 | 1,032,000 | 4,285.71 |
| 1983-08-09 | 469 | 473 | 460 | 461 | 1,497,000 | 4,390.48 |
| 1983-08-08 | 474 | 480 | 466 | 468 | 2,717,000 | 4,457.14 |
| 1983-08-06 | 474 | 474 | 464 | 470 | 879,000 | 4,476.19 |
| 1983-08-05 | 481 | 483 | 463 | 465 | 2,614,000 | 4,428.57 |
| 1983-08-04 | 455 | 479 | 454 | 479 | 2,825,000 | 4,561.90 |
| 1983-08-03 | 446 | 456 | 445 | 450 | 1,364,000 | 4,285.71 |
| 1983-08-02 | 450 | 453 | 446 | 448 | 1,043,000 | 4,266.67 |
| 1983-08-01 | 467 | 467 | 445 | 445 | 1,994,000 | 4,238.10 |
| 1983-07-30 | 445 | 470 | 445 | 459 | 2,167,000 | 4,371.43 |
| 1983-07-29 | 450 | 455 | 442 | 442 | 1,791,000 | 4,209.52 |
| 1983-07-28 | 460 | 465 | 445 | 445 | 2,963,000 | 4,238.10 |
| 1983-07-27 | 452 | 460 | 452 | 455 | 3,574,000 | 4,333.33 |
| 1983-07-26 | 455 | 460 | 450 | 450 | 2,217,000 | 4,285.71 |
| 1983-07-25 | 470 | 470 | 456 | 456 | 1,946,000 | 4,342.86 |
| 1983-07-23 | 465 | 470 | 464 | 470 | 1,110,000 | 4,476.19 |
| 1983-07-22 | 466 | 485 | 466 | 469 | 3,943,000 | 4,466.67 |
| 1983-07-21 | 480 | 487 | 466 | 466 | 2,779,000 | 4,438.10 |
| 1983-07-20 | 459 | 479 | 457 | 478 | 2,349,000 | 4,552.38 |
| 1983-07-19 | 476 | 478 | 453 | 455 | 2,332,000 | 4,333.33 |
| 1983-07-18 | 475 | 478 | 468 | 475 | 2,019,000 | 4,523.81 |
| 1983-07-15 | 484 | 484 | 467 | 467 | 2,888,000 | 4,447.62 |
| 1983-07-14 | 487 | 490 | 478 | 481 | 5,332,000 | 4,580.95 |
| 1983-07-13 | 485 | 492 | 476 | 479 | 7,750,000 | 4,561.90 |
| 1983-07-12 | 477 | 491 | 477 | 480 | 7,829,000 | 4,571.43 |
| 1983-07-11 | 469 | 490 | 467 | 475 | 6,086,000 | 4,523.81 |
| 1983-07-09 | 467 | 467 | 462 | 465 | 1,390,000 | 4,428.57 |
| 1983-07-08 | 471 | 478 | 461 | 462 | 2,340,000 | 4,400 |
| 1983-07-07 | 472 | 475 | 465 | 470 | 3,234,000 | 4,476.19 |
| 1983-07-06 | 456 | 468 | 453 | 463 | 2,073,000 | 4,409.52 |
| 1983-07-05 | 461 | 467 | 451 | 452 | 2,004,000 | 4,304.76 |
| 1983-07-04 | 475 | 478 | 462 | 462 | 2,537,000 | 4,400 |
| 1983-07-02 | 467 | 475 | 465 | 469 | 1,799,000 | 4,466.67 |
| 1983-07-01 | 490 | 490 | 464 | 465 | 5,804,000 | 4,428.57 |
| 1983-06-30 | 464 | 485 | 461 | 485 | 6,638,000 | 4,619.05 |
| 1983-06-29 | 461 | 476 | 458 | 460 | 4,450,000 | 4,380.95 |
| 1983-06-28 | 475 | 478 | 456 | 456 | 5,557,000 | 4,342.86 |
| 1983-06-27 | 470 | 479 | 462 | 462 | 6,585,000 | 4,400 |
| 1983-06-25 | 450 | 460 | 450 | 460 | 3,742,000 | 4,380.95 |
| 1983-06-24 | 438 | 445 | 432 | 439 | 1,832,000 | 4,180.95 |
| 1983-06-23 | 440 | 448 | 430 | 430 | 2,307,000 | 4,095.24 |
| 1983-06-22 | 420 | 445 | 420 | 438 | 3,164,000 | 4,171.43 |
| 1983-06-21 | 443 | 447 | 419 | 421 | 2,309,000 | 4,009.52 |
| 1983-06-20 | 419 | 449 | 414 | 440 | 2,765,000 | 4,190.48 |
| 1983-06-17 | 426 | 429 | 413 | 420 | 3,475,000 | 4,000 |
| 1983-06-16 | 436 | 439 | 426 | 430 | 3,312,000 | 4,095.24 |
| 1983-06-15 | 435 | 443 | 435 | 435 | 1,626,000 | 4,142.86 |
| 1983-06-14 | 436 | 445 | 432 | 435 | 1,739,000 | 4,142.86 |
| 1983-06-13 | 444 | 446 | 434 | 439 | 1,347,000 | 4,180.95 |
| 1983-06-11 | 435 | 444 | 433 | 439 | 769,000 | 4,180.95 |
| 1983-06-10 | 453 | 454 | 434 | 434 | 2,112,000 | 4,133.33 |
| 1983-06-09 | 435 | 455 | 435 | 445 | 1,444,000 | 4,238.10 |
| 1983-06-08 | 444 | 445 | 435 | 436 | 1,181,000 | 4,152.38 |
| 1983-06-07 | 435 | 450 | 432 | 440 | 1,668,000 | 4,190.48 |
| 1983-06-06 | 443 | 449 | 434 | 434 | 1,320,000 | 4,133.33 |
| 1983-06-04 | 434 | 440 | 432 | 438 | 1,138,000 | 4,171.43 |
| 1983-06-03 | 455 | 455 | 439 | 439 | 1,872,000 | 4,180.95 |
| 1983-06-02 | 428 | 460 | 428 | 460 | 2,387,000 | 4,380.95 |
| 1983-06-01 | 445 | 448 | 430 | 431 | 3,037,000 | 4,104.76 |
| 1983-05-31 | 443 | 454 | 439 | 445 | 1,552,000 | 4,238.10 |
| 1983-05-30 | 462 | 464 | 446 | 448 | 1,850,000 | 4,266.67 |
| 1983-05-28 | 477 | 478 | 460 | 460 | 2,501,000 | 4,380.95 |
| 1983-05-27 | 476 | 480 | 468 | 473 | 2,129,000 | 4,504.76 |
| 1983-05-26 | 476 | 485 | 466 | 466 | 4,915,000 | 4,438.10 |
| 1983-05-25 | 459 | 502 | 455 | 471 | 15,487,999 | 4,485.71 |
| 1983-05-24 | 441 | 457 | 441 | 451 | 2,777,000 | 4,295.24 |
| 1983-05-23 | 445 | 450 | 439 | 446 | 1,129,000 | 4,247.62 |
| 1983-05-20 | 443 | 447 | 435 | 436 | 1,450,000 | 4,152.38 |
| 1983-05-19 | 444 | 453 | 438 | 444 | 1,428,000 | 4,228.57 |
| 1983-05-18 | 465 | 469 | 435 | 435 | 3,166,000 | 4,142.86 |
| 1983-05-17 | 443 | 465 | 443 | 460 | 3,671,000 | 4,380.95 |
| 1983-05-16 | 428 | 449 | 427 | 448 | 1,407,000 | 4,266.67 |
| 1983-05-14 | 429 | 434 | 427 | 433 | 1,022,000 | 4,123.81 |
| 1983-05-13 | 434 | 439 | 428 | 428 | 1,299,000 | 4,076.19 |
| 1983-05-12 | 455 | 455 | 436 | 436 | 1,205,000 | 4,152.38 |
| 1983-05-11 | 440 | 455 | 439 | 453 | 1,921,000 | 4,314.29 |
| 1983-05-10 | 445 | 450 | 441 | 443 | 1,356,000 | 4,219.05 |
| 1983-05-09 | 427 | 443 | 427 | 443 | 1,575,000 | 4,219.05 |
| 1983-05-07 | 422 | 427 | 420 | 427 | 2,266,000 | 4,066.67 |
| 1983-05-06 | 438 | 443 | 424 | 427 | 3,246,000 | 4,066.67 |
| 1983-05-04 | 442 | 448 | 439 | 441 | 1,357,000 | 4,200 |
| 1983-05-02 | 445 | 450 | 439 | 439 | 2,129,000 | 4,180.95 |
| 1983-04-30 | 445 | 445 | 441 | 445 | 1,209,000 | 4,238.10 |
| 1983-04-28 | 450 | 453 | 445 | 445 | 2,016,000 | 4,238.10 |
| 1983-04-27 | 456 | 464 | 450 | 450 | 1,677,000 | 4,285.71 |
| 1983-04-26 | 453 | 475 | 453 | 454 | 3,210,000 | 4,323.81 |
| 1983-04-25 | 458 | 462 | 453 | 457 | 1,374,000 | 4,352.38 |
| 1983-04-23 | 463 | 463 | 452 | 453 | 1,496,000 | 4,314.29 |
| 1983-04-22 | 445 | 467 | 445 | 458 | 2,465,000 | 4,361.90 |
| 1983-04-21 | 459 | 460 | 448 | 449 | 4,028,000 | 4,276.19 |
| 1983-04-20 | 470 | 475 | 461 | 461 | 2,575,000 | 4,390.48 |
| 1983-04-19 | 472 | 476 | 469 | 474 | 1,722,000 | 4,514.29 |
| 1983-04-18 | 480 | 484 | 472 | 477 | 1,815,000 | 4,542.86 |
| 1983-04-15 | 480 | 489 | 480 | 480 | 2,494,000 | 4,571.43 |
| 1983-04-14 | 482 | 486 | 478 | 480 | 2,017,000 | 4,571.43 |
| 1983-04-13 | 508 | 508 | 482 | 483 | 3,612,000 | 4,600 |
| 1983-04-12 | 498 | 514 | 495 | 500 | 6,091,000 | 4,761.90 |
| 1983-04-11 | 499 | 512 | 497 | 497 | 4,595,000 | 4,733.33 |
| 1983-04-09 | 509 | 511 | 494 | 499 | 5,687,000 | 4,752.38 |
| 1983-04-08 | 483 | 515 | 482 | 514 | 11,214,999 | 4,895.24 |
| 1983-04-07 | 494 | 494 | 477 | 485 | 4,779,000 | 4,619.05 |
| 1983-04-06 | 491 | 499 | 491 | 494 | 4,810,000 | 4,704.76 |
| 1983-04-05 | 512 | 513 | 488 | 491 | 8,003,000 | 4,676.19 |
| 1983-04-04 | 514 | 515 | 501 | 502 | 7,880,000 | 4,780.95 |
| 1983-04-02 | 515 | 517 | 503 | 508 | 16,269,999 | 4,838.10 |
| 1983-04-01 | 492 | 506 | 489 | 505 | 18,865,999 | 4,809.52 |
| 1983-03-31 | 485 | 492 | 481 | 488 | 6,278,000 | 4,647.62 |
| 1983-03-30 | 485 | 492 | 475 | 475 | 6,837,000 | 4,523.81 |
| 1983-03-29 | 465 | 484 | 462 | 470 | 3,377,000 | 4,476.19 |
| 1983-03-28 | 450 | 474 | 450 | 465 | 3,600,000 | 4,428.57 |
| 1983-03-26 | 455 | 455 | 450 | 452 | 1,988,000 | 4,304.76 |
| 1983-03-25 | 461 | 465 | 451 | 453 | 2,293,000 | 4,314.29 |
| 1983-03-24 | 468 | 474 | 459 | 459 | 3,592,000 | 4,371.43 |
| 1983-03-23 | 450 | 470 | 449 | 470 | 3,279,000 | 4,476.19 |
| 1983-03-22 | 478 | 479 | 456 | 456 | 2,914,000 | 4,342.86 |
| 1983-03-18 | 480 | 490 | 471 | 475 | 3,608,000 | 4,523.81 |
| 1983-03-17 | 466 | 485 | 466 | 475 | 6,001,000 | 4,523.81 |
| 1983-03-16 | 504 | 506 | 475 | 482 | 10,584,999 | 4,590.48 |
| 1983-03-15 | 492 | 504 | 490 | 502 | 13,915,999 | 4,780.95 |
| 1983-03-14 | 490 | 505 | 480 | 487 | 11,242,999 | 4,638.10 |
| 1983-03-12 | 505 | 507 | 488 | 488 | 14,510,999 | 4,647.62 |
| 1983-03-11 | 475 | 500 | 472 | 500 | 17,859,999 | 4,761.90 |
| 1983-03-10 | 462 | 471 | 455 | 469 | 5,886,000 | 4,466.67 |
| 1983-03-09 | 461 | 468 | 451 | 463 | 6,612,000 | 4,409.52 |
| 1983-03-08 | 435 | 461 | 435 | 452 | 4,363,000 | 4,304.76 |
| 1983-03-07 | 465 | 466 | 440 | 440 | 3,142,000 | 4,190.48 |
| 1983-03-05 | 450 | 465 | 441 | 460 | 4,624,000 | 4,380.95 |
| 1983-03-04 | 436 | 454 | 420 | 450 | 8,942,000 | 4,285.71 |
| 1983-03-03 | 465 | 470 | 431 | 437 | 8,579,000 | 4,161.90 |
| 1983-03-02 | 475 | 475 | 457 | 458 | 6,487,000 | 4,361.90 |
| 1983-03-01 | 455 | 470 | 455 | 463 | 9,935,000 | 4,409.52 |
| 1983-02-28 | 486 | 495 | 481 | 485 | 5,003,000 | 4,619.05 |
| 1983-02-26 | 490 | 505 | 480 | 484 | 8,136,000 | 4,609.52 |
| 1983-02-25 | 486 | 518 | 480 | 497 | 35,381,998 | 4,733.33 |
| 1983-02-24 | 490 | 505 | 480 | 481 | 22,617,999 | 4,580.95 |
| 1983-02-23 | 465 | 499 | 461 | 499 | 9,660,000 | 4,752.38 |
| 1983-02-22 | 490 | 499 | 478 | 478 | 11,305,999 | 4,552.38 |
| 1983-02-21 | 500 | 506 | 490 | 490 | 18,869,999 | 4,666.67 |
| 1983-02-18 | 509 | 509 | 485 | 494 | 28,467,999 | 4,704.76 |
| 1983-02-17 | 485 | 497 | 471 | 494 | 41,389,998 | 4,704.76 |
| 1983-02-16 | 449 | 488 | 445 | 480 | 46,303,998 | 4,571.43 |
| 1983-02-15 | 426 | 460 | 425 | 435 | 22,326,999 | 4,142.86 |
| 1983-02-14 | 426 | 429 | 416 | 426 | 3,068,000 | 4,057.14 |
| 1983-02-12 | 430 | 434 | 425 | 428 | 4,138,000 | 4,076.19 |
| 1983-02-10 | 425 | 437 | 421 | 425 | 14,306,999 | 4,047.62 |
| 1983-02-09 | 445 | 447 | 412 | 415 | 17,408,999 | 3,952.38 |
| 1983-02-08 | 405 | 459 | 402 | 458 | 24,707,999 | 4,361.90 |
| 1983-02-07 | 399 | 402 | 388 | 397 | 10,460,999 | 3,780.95 |
| 1983-02-05 | 410 | 413 | 403 | 404 | 6,191,000 | 3,847.62 |
| 1983-02-04 | 430 | 438 | 402 | 425 | 18,209,999 | 4,047.62 |
| 1983-02-03 | 460 | 465 | 432 | 435 | 19,727,999 | 4,142.86 |
| 1983-02-02 | 464 | 481 | 462 | 471 | 14,122,999 | 4,485.71 |
| 1983-02-01 | 485 | 492 | 463 | 466 | 24,171,999 | 4,438.10 |
| 1983-01-31 | 472 | 474 | 457 | 472 | 15,208,999 | 4,495.24 |
| 1983-01-29 | 478 | 488 | 473 | 477 | 19,424,999 | 4,542.86 |
| 1983-01-28 | 468 | 481 | 461 | 480 | 49,375,998 | 4,571.43 |
| 1983-01-27 | 445 | 479 | 442 | 469 | 50,043,997 | 4,466.67 |
| 1983-01-26 | 415 | 445 | 415 | 440 | 46,598,998 | 4,190.48 |
| 1983-01-25 | 400 | 429 | 397 | 410 | 14,713,999 | 3,904.76 |
| 1983-01-24 | 413 | 423 | 408 | 408 | 8,264,000 | 3,885.71 |
| 1983-01-22 | 435 | 435 | 420 | 420 | 15,215,999 | 4,000 |
| 1983-01-21 | 410 | 428 | 403 | 428 | 16,437,999 | 4,076.19 |
| 1983-01-20 | 405 | 413 | 400 | 405 | 9,302,000 | 3,857.14 |
| 1983-01-19 | 427 | 430 | 410 | 410 | 23,546,999 | 3,904.76 |
| 1983-01-18 | 420 | 422 | 402 | 419 | 20,511,999 | 3,990.48 |
| 1983-01-17 | 418 | 430 | 414 | 425 | 35,573,998 | 4,047.62 |
| 1983-01-14 | 399 | 422 | 393 | 422 | 39,494,998 | 4,019.05 |
| 1983-01-13 | 410 | 410 | 396 | 398 | 46,274,998 | 3,790.48 |
| 1983-01-12 | 370 | 396 | 370 | 396 | 39,407,998 | 3,771.43 |
| 1983-01-11 | 385 | 387 | 366 | 368 | 17,082,999 | 3,504.76 |
| 1983-01-10 | 390 | 395 | 373 | 375 | 30,156,998 | 3,571.43 |
| 1983-01-08 | 375 | 384 | 370 | 384 | 37,567,998 | 3,657.14 |
| 1983-01-07 | 330 | 375 | 327 | 375 | 47,222,998 | 3,571.43 |
| 1983-01-06 | 329 | 333 | 316 | 320 | 5,305,000 | 3,047.62 |
| 1983-01-05 | 336 | 339 | 326 | 327 | 9,586,000 | 3,114.29 |
| 1983-01-04 | 335 | 335 | 329 | 331 | 5,362,000 | 3,152.38 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株
