5715 古河機械金属(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 | 307 | 312 | 305 | 312 | 185,000 | 3,029.13 |
| 1983-12-27 | 313 | 315 | 305 | 308 | 380,000 | 2,990.29 |
| 1983-12-26 | 305 | 312 | 305 | 312 | 513,000 | 3,029.13 |
| 1983-12-24 | 301 | 305 | 301 | 303 | 103,000 | 2,941.75 |
| 1983-12-23 | 303 | 306 | 300 | 300 | 267,000 | 2,912.62 |
| 1983-12-22 | 310 | 312 | 305 | 305 | 238,000 | 2,961.17 |
| 1983-12-21 | 304 | 312 | 304 | 310 | 391,000 | 3,009.71 |
| 1983-12-20 | 297 | 308 | 297 | 302 | 347,000 | 2,932.04 |
| 1983-12-19 | 295 | 299 | 292 | 297 | 147,000 | 2,883.50 |
| 1983-12-17 | 295 | 300 | 294 | 300 | 147,000 | 2,912.62 |
| 1983-12-16 | 293 | 298 | 293 | 295 | 131,000 | 2,864.08 |
| 1983-12-15 | 297 | 300 | 292 | 295 | 130,000 | 2,864.08 |
| 1983-12-14 | 288 | 292 | 285 | 288 | 286,000 | 2,796.12 |
| 1983-12-13 | 294 | 294 | 285 | 288 | 323,000 | 2,796.12 |
| 1983-12-12 | 300 | 302 | 292 | 292 | 460,000 | 2,834.95 |
| 1983-12-09 | 303 | 303 | 299 | 299 | 245,000 | 2,902.91 |
| 1983-12-08 | 305 | 305 | 302 | 304 | 242,000 | 2,951.46 |
| 1983-12-07 | 308 | 308 | 304 | 306 | 379,000 | 2,970.87 |
| 1983-12-06 | 306 | 310 | 305 | 309 | 504,000 | 3,000 |
| 1983-12-05 | 306 | 310 | 306 | 308 | 342,000 | 2,990.29 |
| 1983-12-03 | 308 | 310 | 307 | 310 | 322,000 | 3,009.71 |
| 1983-12-02 | 313 | 315 | 308 | 309 | 770,000 | 3,000 |
| 1983-12-01 | 320 | 323 | 313 | 316 | 561,000 | 3,067.96 |
| 1983-11-30 | 316 | 320 | 316 | 319 | 293,000 | 3,097.09 |
| 1983-11-29 | 320 | 327 | 315 | 315 | 404,000 | 3,058.25 |
| 1983-11-28 | 310 | 315 | 308 | 310 | 471,000 | 3,009.71 |
| 1983-11-26 | 313 | 315 | 310 | 312 | 164,000 | 3,029.13 |
| 1983-11-25 | 315 | 320 | 315 | 315 | 455,000 | 3,058.25 |
| 1983-11-24 | 320 | 323 | 317 | 317 | 325,000 | 3,077.67 |
| 1983-11-22 | 325 | 329 | 320 | 320 | 331,000 | 3,106.80 |
| 1983-11-21 | 328 | 330 | 324 | 324 | 257,000 | 3,145.63 |
| 1983-11-19 | 326 | 330 | 324 | 325 | 318,000 | 3,155.34 |
| 1983-11-18 | 335 | 335 | 328 | 329 | 447,000 | 3,194.17 |
| 1983-11-17 | 341 | 343 | 334 | 335 | 609,000 | 3,252.43 |
| 1983-11-16 | 336 | 343 | 331 | 343 | 441,000 | 3,330.10 |
| 1983-11-15 | 340 | 343 | 335 | 335 | 439,000 | 3,252.43 |
| 1983-11-14 | 342 | 345 | 337 | 337 | 538,000 | 3,271.84 |
| 1983-11-11 | 332 | 343 | 332 | 343 | 533,000 | 3,330.10 |
| 1983-11-10 | 345 | 348 | 328 | 337 | 1,025,000 | 3,271.84 |
| 1983-11-09 | 345 | 353 | 343 | 345 | 4,761,999 | 3,349.51 |
| 1983-11-08 | 330 | 345 | 329 | 343 | 1,818,000 | 3,330.10 |
| 1983-11-07 | 337 | 337 | 328 | 328 | 263,000 | 3,184.47 |
| 1983-11-05 | 338 | 339 | 330 | 336 | 410,000 | 3,262.14 |
| 1983-11-04 | 334 | 340 | 330 | 333 | 568,000 | 3,233.01 |
| 1983-11-02 | 349 | 349 | 338 | 343 | 1,658,000 | 3,330.10 |
| 1983-11-01 | 348 | 351 | 344 | 349 | 4,000,999 | 3,388.35 |
| 1983-10-31 | 328 | 347 | 328 | 341 | 2,621,999 | 3,310.68 |
| 1983-10-29 | 336 | 337 | 329 | 329 | 929,000 | 3,194.17 |
| 1983-10-28 | 322 | 338 | 321 | 334 | 2,660,999 | 3,242.72 |
| 1983-10-27 | 316 | 316 | 307 | 312 | 318,000 | 3,029.13 |
| 1983-10-26 | 316 | 319 | 313 | 316 | 161,000 | 3,067.96 |
| 1983-10-25 | 324 | 324 | 311 | 312 | 208,000 | 3,029.13 |
| 1983-10-24 | 329 | 329 | 321 | 321 | 183,000 | 3,116.50 |
| 1983-10-22 | 327 | 329 | 324 | 324 | 271,000 | 3,145.63 |
| 1983-10-21 | 328 | 328 | 324 | 327 | 254,000 | 3,174.76 |
| 1983-10-20 | 330 | 332 | 323 | 323 | 740,000 | 3,135.92 |
| 1983-10-19 | 315 | 330 | 312 | 325 | 526,000 | 3,155.34 |
| 1983-10-18 | 315 | 316 | 310 | 310 | 216,000 | 3,009.71 |
| 1983-10-17 | 315 | 319 | 310 | 310 | 151,000 | 3,009.71 |
| 1983-10-15 | 310 | 314 | 307 | 314 | 132,000 | 3,048.54 |
| 1983-10-14 | 315 | 315 | 307 | 307 | 274,000 | 2,980.58 |
| 1983-10-13 | 315 | 318 | 311 | 311 | 357,000 | 3,019.42 |
| 1983-10-12 | 306 | 315 | 306 | 314 | 548,000 | 3,048.54 |
| 1983-10-11 | 310 | 315 | 305 | 306 | 835,000 | 2,970.87 |
| 1983-10-07 | 311 | 313 | 306 | 313 | 739,000 | 3,038.83 |
| 1983-10-06 | 310 | 315 | 308 | 308 | 479,000 | 2,990.29 |
| 1983-10-05 | 311 | 318 | 308 | 309 | 305,000 | 3,000 |
| 1983-10-04 | 311 | 313 | 305 | 313 | 513,000 | 3,038.83 |
| 1983-10-03 | 314 | 314 | 310 | 310 | 352,000 | 3,009.71 |
| 1983-10-01 | 314 | 315 | 311 | 311 | 949,000 | 3,019.42 |
| 1983-09-30 | 317 | 320 | 314 | 315 | 257,000 | 3,058.25 |
| 1983-09-29 | 320 | 320 | 316 | 316 | 205,000 | 3,067.96 |
| 1983-09-28 | 325 | 325 | 318 | 318 | 265,000 | 3,087.38 |
| 1983-09-27 | 318 | 334 | 318 | 320 | 406,000 | 3,106.80 |
| 1983-09-26 | 314 | 320 | 312 | 320 | 285,000 | 3,106.80 |
| 1983-09-24 | 313 | 315 | 312 | 315 | 195,000 | 3,058.25 |
| 1983-09-22 | 315 | 317 | 312 | 312 | 317,000 | 3,029.13 |
| 1983-09-21 | 313 | 314 | 311 | 313 | 265,000 | 3,038.83 |
| 1983-09-20 | 315 | 318 | 312 | 313 | 106,000 | 3,038.83 |
| 1983-09-19 | 316 | 320 | 310 | 315 | 206,000 | 3,058.25 |
| 1983-09-17 | 320 | 320 | 315 | 320 | 176,000 | 3,106.80 |
| 1983-09-16 | 323 | 325 | 312 | 315 | 526,000 | 3,058.25 |
| 1983-09-14 | 320 | 330 | 320 | 322 | 570,000 | 3,126.21 |
| 1983-09-13 | 322 | 325 | 319 | 319 | 371,000 | 3,097.09 |
| 1983-09-12 | 326 | 328 | 321 | 321 | 485,000 | 3,116.50 |
| 1983-09-09 | 331 | 333 | 325 | 329 | 284,000 | 3,194.17 |
| 1983-09-08 | 322 | 330 | 321 | 330 | 303,000 | 3,203.88 |
| 1983-09-07 | 325 | 325 | 321 | 321 | 414,000 | 3,116.50 |
| 1983-09-06 | 335 | 339 | 321 | 321 | 1,085,000 | 3,116.50 |
| 1983-09-05 | 340 | 342 | 331 | 332 | 595,000 | 3,223.30 |
| 1983-09-03 | 343 | 344 | 334 | 334 | 760,000 | 3,242.72 |
| 1983-09-02 | 356 | 358 | 341 | 342 | 2,386,999 | 3,320.39 |
| 1983-09-01 | 340 | 362 | 338 | 348 | 6,991,998 | 3,378.64 |
| 1983-08-31 | 355 | 355 | 338 | 340 | 2,763,999 | 3,300.97 |
| 1983-08-30 | 347 | 358 | 344 | 350 | 7,137,998 | 3,398.06 |
| 1983-08-29 | 328 | 347 | 328 | 344 | 3,658,999 | 3,339.81 |
| 1983-08-27 | 321 | 328 | 321 | 328 | 442,000 | 3,184.47 |
| 1983-08-26 | 319 | 324 | 318 | 319 | 349,000 | 3,097.09 |
| 1983-08-25 | 320 | 323 | 313 | 315 | 1,000,000 | 3,058.25 |
| 1983-08-24 | 322 | 322 | 313 | 315 | 799,000 | 3,058.25 |
| 1983-08-23 | 312 | 319 | 311 | 312 | 625,000 | 3,029.13 |
| 1983-08-22 | 309 | 315 | 309 | 310 | 426,000 | 3,009.71 |
| 1983-08-20 | 315 | 316 | 310 | 310 | 759,000 | 3,009.71 |
| 1983-08-19 | 323 | 325 | 316 | 316 | 704,000 | 3,067.96 |
| 1983-08-18 | 315 | 327 | 315 | 323 | 956,000 | 3,135.92 |
| 1983-08-17 | 320 | 324 | 316 | 316 | 522,000 | 3,067.96 |
| 1983-08-16 | 319 | 324 | 318 | 321 | 543,000 | 3,116.50 |
| 1983-08-15 | 325 | 325 | 317 | 319 | 411,000 | 3,097.09 |
| 1983-08-12 | 329 | 329 | 322 | 324 | 525,000 | 3,145.63 |
| 1983-08-11 | 330 | 333 | 325 | 325 | 696,000 | 3,155.34 |
| 1983-08-10 | 342 | 344 | 324 | 324 | 1,315,000 | 3,145.63 |
| 1983-08-09 | 350 | 353 | 339 | 341 | 3,506,999 | 3,310.68 |
| 1983-08-08 | 345 | 354 | 345 | 353 | 8,740,998 | 3,427.18 |
| 1983-08-06 | 332 | 342 | 331 | 341 | 2,440,999 | 3,310.68 |
| 1983-08-05 | 344 | 347 | 325 | 328 | 6,535,999 | 3,184.47 |
| 1983-08-04 | 324 | 344 | 323 | 343 | 9,799,998 | 3,330.10 |
| 1983-08-03 | 315 | 323 | 313 | 323 | 3,945,999 | 3,135.92 |
| 1983-08-02 | 302 | 313 | 302 | 312 | 2,546,999 | 3,029.13 |
| 1983-08-01 | 309 | 309 | 300 | 300 | 1,496,000 | 2,912.62 |
| 1983-07-30 | 283 | 310 | 283 | 294 | 823,000 | 2,854.37 |
| 1983-07-29 | 280 | 284 | 280 | 282 | 355,000 | 2,737.86 |
| 1983-07-28 | 282 | 284 | 280 | 280 | 648,000 | 2,718.45 |
| 1983-07-27 | 280 | 283 | 279 | 280 | 470,000 | 2,718.45 |
| 1983-07-26 | 280 | 284 | 278 | 278 | 449,000 | 2,699.03 |
| 1983-07-25 | 290 | 290 | 280 | 280 | 201,000 | 2,718.45 |
| 1983-07-23 | 286 | 293 | 285 | 293 | 75,000 | 2,844.66 |
| 1983-07-22 | 290 | 298 | 283 | 283 | 329,000 | 2,747.57 |
| 1983-07-21 | 295 | 303 | 295 | 295 | 659,000 | 2,864.08 |
| 1983-07-20 | 292 | 295 | 291 | 295 | 382,000 | 2,864.08 |
| 1983-07-19 | 292 | 295 | 290 | 290 | 497,000 | 2,815.53 |
| 1983-07-18 | 290 | 292 | 290 | 292 | 134,000 | 2,834.95 |
| 1983-07-15 | 295 | 295 | 288 | 290 | 261,000 | 2,815.53 |
| 1983-07-14 | 281 | 296 | 281 | 292 | 506,000 | 2,834.95 |
| 1983-07-13 | 275 | 283 | 275 | 277 | 733,000 | 2,689.32 |
| 1983-07-12 | 285 | 289 | 275 | 275 | 943,000 | 2,669.90 |
| 1983-07-11 | 286 | 289 | 285 | 285 | 186,000 | 2,766.99 |
| 1983-07-09 | 286 | 292 | 285 | 289 | 153,000 | 2,805.83 |
| 1983-07-08 | 293 | 295 | 285 | 286 | 336,000 | 2,776.70 |
| 1983-07-07 | 296 | 296 | 288 | 288 | 298,000 | 2,796.12 |
| 1983-07-06 | 292 | 299 | 288 | 295 | 195,000 | 2,864.08 |
| 1983-07-05 | 297 | 299 | 286 | 287 | 233,000 | 2,786.41 |
| 1983-07-04 | 304 | 306 | 299 | 299 | 245,000 | 2,902.91 |
| 1983-07-02 | 297 | 303 | 297 | 299 | 207,000 | 2,902.91 |
| 1983-07-01 | 305 | 305 | 297 | 297 | 639,000 | 2,883.50 |
| 1983-06-30 | 294 | 305 | 294 | 305 | 712,000 | 2,961.17 |
| 1983-06-29 | 288 | 304 | 288 | 294 | 688,000 | 2,854.37 |
| 1983-06-28 | 298 | 305 | 286 | 290 | 887,000 | 2,815.53 |
| 1983-06-27 | 286 | 294 | 286 | 293 | 384,000 | 2,844.66 |
| 1983-06-25 | 289 | 292 | 281 | 281 | 366,000 | 2,728.16 |
| 1983-06-24 | 279 | 285 | 275 | 285 | 330,000 | 2,766.99 |
| 1983-06-23 | 283 | 285 | 277 | 279 | 178,000 | 2,708.74 |
| 1983-06-22 | 274 | 285 | 273 | 284 | 242,000 | 2,757.28 |
| 1983-06-21 | 276 | 283 | 273 | 275 | 286,000 | 2,669.90 |
| 1983-06-20 | 273 | 279 | 272 | 279 | 168,000 | 2,708.74 |
| 1983-06-17 | 280 | 284 | 272 | 273 | 361,000 | 2,650.49 |
| 1983-06-16 | 285 | 285 | 275 | 275 | 351,000 | 2,669.90 |
| 1983-06-15 | 280 | 290 | 280 | 289 | 359,000 | 2,805.83 |
| 1983-06-14 | 278 | 285 | 277 | 284 | 128,000 | 2,757.28 |
| 1983-06-13 | 278 | 280 | 270 | 272 | 507,000 | 2,640.78 |
| 1983-06-11 | 277 | 281 | 276 | 276 | 209,000 | 2,679.61 |
| 1983-06-10 | 286 | 286 | 280 | 281 | 250,000 | 2,728.16 |
| 1983-06-09 | 280 | 285 | 276 | 281 | 392,000 | 2,728.16 |
| 1983-06-08 | 281 | 286 | 276 | 276 | 284,000 | 2,679.61 |
| 1983-06-07 | 273 | 281 | 270 | 276 | 425,000 | 2,679.61 |
| 1983-06-06 | 273 | 277 | 272 | 272 | 300,000 | 2,640.78 |
| 1983-06-04 | 279 | 279 | 273 | 273 | 268,000 | 2,650.49 |
| 1983-06-03 | 281 | 286 | 278 | 278 | 564,000 | 2,699.03 |
| 1983-06-02 | 281 | 284 | 278 | 282 | 784,000 | 2,737.86 |
| 1983-06-01 | 290 | 291 | 280 | 288 | 567,000 | 2,796.12 |
| 1983-05-31 | 290 | 295 | 290 | 291 | 231,000 | 2,825.24 |
| 1983-05-30 | 293 | 300 | 292 | 300 | 279,000 | 2,912.62 |
| 1983-05-28 | 294 | 298 | 293 | 293 | 266,000 | 2,844.66 |
| 1983-05-27 | 300 | 303 | 295 | 295 | 131,000 | 2,864.08 |
| 1983-05-26 | 303 | 307 | 297 | 300 | 288,000 | 2,912.62 |
| 1983-05-25 | 305 | 312 | 302 | 303 | 710,000 | 2,941.75 |
| 1983-05-24 | 293 | 305 | 293 | 302 | 380,000 | 2,932.04 |
| 1983-05-23 | 295 | 298 | 295 | 297 | 248,000 | 2,883.50 |
| 1983-05-20 | 293 | 302 | 293 | 296 | 142,000 | 2,873.79 |
| 1983-05-19 | 295 | 298 | 293 | 293 | 341,000 | 2,844.66 |
| 1983-05-18 | 309 | 314 | 295 | 297 | 804,000 | 2,883.50 |
| 1983-05-17 | 301 | 304 | 298 | 304 | 453,000 | 2,951.46 |
| 1983-05-16 | 297 | 301 | 297 | 301 | 243,000 | 2,922.33 |
| 1983-05-14 | 296 | 301 | 295 | 301 | 233,000 | 2,922.33 |
| 1983-05-13 | 297 | 305 | 296 | 296 | 352,000 | 2,873.79 |
| 1983-05-12 | 306 | 306 | 298 | 298 | 312,000 | 2,893.20 |
| 1983-05-11 | 297 | 309 | 294 | 309 | 600,000 | 3,000 |
| 1983-05-10 | 300 | 300 | 294 | 294 | 347,000 | 2,854.37 |
| 1983-05-09 | 294 | 300 | 293 | 298 | 310,000 | 2,893.20 |
| 1983-05-07 | 290 | 293 | 290 | 293 | 370,000 | 2,844.66 |
| 1983-05-06 | 300 | 302 | 291 | 291 | 566,000 | 2,825.24 |
| 1983-05-04 | 301 | 305 | 300 | 300 | 311,000 | 2,912.62 |
| 1983-05-02 | 301 | 304 | 300 | 300 | 225,000 | 2,912.62 |
| 1983-04-30 | 300 | 302 | 298 | 300 | 241,000 | 2,912.62 |
| 1983-04-28 | 303 | 305 | 300 | 300 | 437,000 | 2,912.62 |
| 1983-04-27 | 306 | 308 | 301 | 306 | 421,000 | 2,970.87 |
| 1983-04-26 | 304 | 313 | 300 | 301 | 1,155,000 | 2,922.33 |
| 1983-04-25 | 302 | 305 | 299 | 300 | 636,000 | 2,912.62 |
| 1983-04-23 | 303 | 305 | 299 | 299 | 657,000 | 2,902.91 |
| 1983-04-22 | 299 | 309 | 299 | 305 | 897,000 | 2,961.17 |
| 1983-04-21 | 304 | 304 | 298 | 299 | 908,000 | 2,902.91 |
| 1983-04-20 | 308 | 312 | 304 | 304 | 858,000 | 2,951.46 |
| 1983-04-19 | 315 | 316 | 310 | 312 | 954,000 | 3,029.13 |
| 1983-04-18 | 318 | 319 | 315 | 315 | 450,000 | 3,058.25 |
| 1983-04-15 | 320 | 323 | 317 | 318 | 1,021,000 | 3,087.38 |
| 1983-04-14 | 318 | 324 | 313 | 315 | 931,000 | 3,058.25 |
| 1983-04-13 | 332 | 333 | 316 | 320 | 1,931,000 | 3,106.80 |
| 1983-04-12 | 336 | 339 | 327 | 327 | 3,903,999 | 3,174.76 |
| 1983-04-11 | 327 | 340 | 325 | 331 | 6,129,999 | 3,213.59 |
| 1983-04-09 | 330 | 330 | 325 | 329 | 4,190,999 | 3,194.17 |
| 1983-04-08 | 320 | 332 | 318 | 329 | 8,323,998 | 3,194.17 |
| 1983-04-07 | 323 | 323 | 310 | 318 | 1,903,000 | 3,087.38 |
| 1983-04-06 | 315 | 321 | 310 | 320 | 1,964,000 | 3,106.80 |
| 1983-04-05 | 325 | 325 | 307 | 312 | 3,269,999 | 3,029.13 |
| 1983-04-04 | 322 | 324 | 311 | 315 | 5,004,999 | 3,058.25 |
| 1983-04-02 | 323 | 327 | 316 | 317 | 9,278,998 | 3,077.67 |
| 1983-04-01 | 299 | 319 | 298 | 319 | 11,588,997 | 3,097.09 |
| 1983-03-31 | 293 | 295 | 288 | 295 | 1,061,000 | 2,864.08 |
| 1983-03-30 | 288 | 295 | 288 | 288 | 1,136,000 | 2,796.12 |
| 1983-03-29 | 283 | 288 | 279 | 283 | 605,000 | 2,747.57 |
| 1983-03-28 | 273 | 280 | 273 | 278 | 362,000 | 2,699.03 |
| 1983-03-26 | 273 | 277 | 273 | 275 | 180,000 | 2,669.90 |
| 1983-03-25 | 273 | 275 | 273 | 273 | 168,000 | 2,650.49 |
| 1983-03-24 | 276 | 279 | 272 | 273 | 769,000 | 2,650.49 |
| 1983-03-23 | 270 | 276 | 270 | 276 | 373,000 | 2,679.61 |
| 1983-03-22 | 276 | 280 | 271 | 271 | 336,000 | 2,631.07 |
| 1983-03-18 | 277 | 282 | 275 | 275 | 288,000 | 2,669.90 |
| 1983-03-17 | 276 | 277 | 271 | 277 | 297,000 | 2,689.32 |
| 1983-03-16 | 281 | 282 | 270 | 271 | 572,000 | 2,631.07 |
| 1983-03-15 | 280 | 282 | 277 | 282 | 401,000 | 2,737.86 |
| 1983-03-14 | 282 | 288 | 277 | 278 | 397,000 | 2,699.03 |
| 1983-03-12 | 295 | 298 | 283 | 287 | 1,341,000 | 2,786.41 |
| 1983-03-11 | 282 | 293 | 281 | 293 | 1,761,000 | 2,844.66 |
| 1983-03-10 | 281 | 281 | 275 | 280 | 440,000 | 2,718.45 |
| 1983-03-09 | 278 | 280 | 274 | 280 | 480,000 | 2,718.45 |
| 1983-03-08 | 269 | 279 | 268 | 273 | 384,000 | 2,650.49 |
| 1983-03-07 | 272 | 278 | 269 | 269 | 422,000 | 2,611.65 |
| 1983-03-05 | 273 | 273 | 268 | 268 | 335,000 | 2,601.94 |
| 1983-03-04 | 265 | 277 | 258 | 268 | 1,566,000 | 2,601.94 |
| 1983-03-03 | 276 | 276 | 265 | 265 | 993,000 | 2,572.82 |
| 1983-03-02 | 272 | 280 | 270 | 271 | 380,000 | 2,631.07 |
| 1983-03-01 | 265 | 271 | 263 | 267 | 1,324,000 | 2,592.23 |
| 1983-02-28 | 274 | 279 | 273 | 277 | 692,000 | 2,689.32 |
| 1983-02-26 | 283 | 287 | 276 | 279 | 784,000 | 2,708.74 |
| 1983-02-25 | 286 | 298 | 283 | 285 | 1,222,000 | 2,766.99 |
| 1983-02-24 | 305 | 305 | 288 | 291 | 1,653,000 | 2,825.24 |
| 1983-02-23 | 288 | 300 | 286 | 300 | 1,878,000 | 2,912.62 |
| 1983-02-22 | 309 | 310 | 298 | 298 | 3,046,999 | 2,893.20 |
| 1983-02-21 | 309 | 315 | 304 | 304 | 9,372,998 | 2,951.46 |
| 1983-02-18 | 305 | 308 | 292 | 305 | 12,699,997 | 2,961.17 |
| 1983-02-17 | 285 | 294 | 278 | 288 | 4,156,999 | 2,796.12 |
| 1983-02-16 | 270 | 281 | 265 | 269 | 1,272,000 | 2,611.65 |
| 1983-02-15 | 263 | 280 | 262 | 262 | 843,000 | 2,543.69 |
| 1983-02-14 | 263 | 270 | 261 | 262 | 292,000 | 2,543.69 |
| 1983-02-12 | 261 | 267 | 258 | 260 | 974,000 | 2,524.27 |
| 1983-02-10 | 263 | 270 | 262 | 263 | 796,000 | 2,553.40 |
| 1983-02-09 | 276 | 280 | 261 | 261 | 1,068,000 | 2,533.98 |
| 1983-02-08 | 262 | 282 | 261 | 276 | 1,277,000 | 2,679.61 |
| 1983-02-07 | 258 | 263 | 258 | 262 | 257,000 | 2,543.69 |
| 1983-02-05 | 263 | 263 | 259 | 263 | 630,000 | 2,553.40 |
| 1983-02-04 | 266 | 272 | 258 | 263 | 1,003,000 | 2,553.40 |
| 1983-02-03 | 279 | 280 | 266 | 268 | 936,000 | 2,601.94 |
| 1983-02-02 | 283 | 290 | 276 | 284 | 843,000 | 2,757.28 |
| 1983-02-01 | 289 | 299 | 282 | 282 | 1,459,000 | 2,737.86 |
| 1983-01-31 | 295 | 295 | 282 | 288 | 1,369,000 | 2,796.12 |
| 1983-01-29 | 298 | 300 | 291 | 291 | 2,844,999 | 2,825.24 |
| 1983-01-28 | 297 | 302 | 288 | 295 | 7,933,998 | 2,864.08 |
| 1983-01-27 | 284 | 302 | 280 | 288 | 7,930,998 | 2,796.12 |
| 1983-01-26 | 277 | 286 | 273 | 280 | 2,195,000 | 2,718.45 |
| 1983-01-25 | 264 | 283 | 262 | 273 | 1,200,000 | 2,650.49 |
| 1983-01-24 | 272 | 278 | 269 | 272 | 667,000 | 2,640.78 |
| 1983-01-22 | 287 | 287 | 273 | 275 | 1,516,000 | 2,669.90 |
| 1983-01-21 | 268 | 280 | 268 | 277 | 1,101,000 | 2,689.32 |
| 1983-01-20 | 271 | 276 | 268 | 268 | 782,000 | 2,601.94 |
| 1983-01-19 | 282 | 289 | 271 | 271 | 1,706,000 | 2,631.07 |
| 1983-01-18 | 283 | 283 | 265 | 283 | 2,023,000 | 2,747.57 |
| 1983-01-17 | 290 | 291 | 276 | 279 | 1,455,000 | 2,708.74 |
| 1983-01-14 | 292 | 293 | 280 | 292 | 3,518,999 | 2,834.95 |
| 1983-01-13 | 305 | 306 | 291 | 292 | 19,149,996 | 2,834.95 |
| 1983-01-12 | 278 | 300 | 277 | 300 | 26,321,994 | 2,912.62 |
| 1983-01-11 | 280 | 280 | 269 | 274 | 8,870,998 | 2,660.19 |
| 1983-01-10 | 273 | 279 | 265 | 268 | 6,934,998 | 2,601.94 |
| 1983-01-08 | 268 | 268 | 260 | 267 | 1,729,000 | 2,592.23 |
| 1983-01-07 | 245 | 275 | 240 | 253 | 6,145,999 | 2,456.31 |
| 1983-01-06 | 253 | 253 | 246 | 248 | 689,000 | 2,407.77 |
| 1983-01-05 | 255 | 260 | 246 | 248 | 928,000 | 2,407.77 |
| 1983-01-04 | 243 | 254 | 243 | 253 | 308,000 | 2,456.31 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
