5803 (株)フジクラ 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 | 388 | 391 | 385 | 387 | 795,000 | 351.82 |
| 1983-12-27 | 399 | 400 | 390 | 392 | 2,305,000 | 356.36 |
| 1983-12-26 | 377 | 407 | 376 | 395 | 8,650,999 | 359.09 |
| 1983-12-24 | 369 | 375 | 367 | 375 | 1,309,000 | 340.91 |
| 1983-12-23 | 359 | 373 | 359 | 366 | 1,785,000 | 332.73 |
| 1983-12-22 | 365 | 365 | 359 | 359 | 506,000 | 326.36 |
| 1983-12-21 | 359 | 370 | 355 | 362 | 1,820,000 | 329.09 |
| 1983-12-20 | 342 | 359 | 341 | 358 | 946,000 | 325.46 |
| 1983-12-19 | 340 | 345 | 340 | 342 | 433,000 | 310.91 |
| 1983-12-17 | 349 | 350 | 346 | 350 | 270,000 | 318.18 |
| 1983-12-16 | 338 | 347 | 338 | 344 | 313,000 | 312.73 |
| 1983-12-15 | 335 | 343 | 335 | 343 | 246,000 | 311.82 |
| 1983-12-14 | 335 | 338 | 333 | 333 | 348,000 | 302.73 |
| 1983-12-13 | 338 | 340 | 336 | 336 | 375,000 | 305.46 |
| 1983-12-12 | 338 | 342 | 338 | 338 | 224,000 | 307.27 |
| 1983-12-09 | 348 | 348 | 339 | 339 | 225,000 | 308.18 |
| 1983-12-08 | 339 | 348 | 339 | 347 | 412,000 | 315.46 |
| 1983-12-07 | 349 | 349 | 340 | 341 | 464,000 | 310 |
| 1983-12-06 | 349 | 350 | 345 | 349 | 196,000 | 317.27 |
| 1983-12-05 | 342 | 347 | 340 | 347 | 257,000 | 315.46 |
| 1983-12-03 | 340 | 340 | 337 | 337 | 123,000 | 306.36 |
| 1983-12-02 | 344 | 344 | 337 | 337 | 271,000 | 306.36 |
| 1983-12-01 | 339 | 339 | 336 | 339 | 518,000 | 308.18 |
| 1983-11-30 | 342 | 343 | 336 | 339 | 158,000 | 308.18 |
| 1983-11-29 | 344 | 348 | 342 | 342 | 119,000 | 310.91 |
| 1983-11-28 | 351 | 351 | 344 | 349 | 255,000 | 317.27 |
| 1983-11-26 | 350 | 352 | 348 | 351 | 117,000 | 319.09 |
| 1983-11-25 | 352 | 355 | 352 | 352 | 159,000 | 320 |
| 1983-11-24 | 351 | 356 | 351 | 352 | 242,000 | 320 |
| 1983-11-22 | 356 | 360 | 350 | 351 | 344,000 | 319.09 |
| 1983-11-21 | 359 | 359 | 353 | 353 | 220,000 | 320.91 |
| 1983-11-19 | 360 | 361 | 356 | 360 | 374,000 | 327.27 |
| 1983-11-18 | 344 | 360 | 344 | 356 | 605,000 | 323.64 |
| 1983-11-17 | 346 | 350 | 343 | 343 | 347,000 | 311.82 |
| 1983-11-16 | 350 | 350 | 346 | 346 | 224,000 | 314.55 |
| 1983-11-15 | 352 | 355 | 344 | 349 | 452,000 | 317.27 |
| 1983-11-14 | 349 | 353 | 346 | 348 | 222,000 | 316.36 |
| 1983-11-11 | 352 | 357 | 348 | 348 | 301,000 | 316.36 |
| 1983-11-10 | 349 | 353 | 348 | 353 | 189,000 | 320.91 |
| 1983-11-09 | 353 | 355 | 345 | 346 | 530,000 | 314.55 |
| 1983-11-08 | 364 | 367 | 355 | 358 | 730,000 | 325.46 |
| 1983-11-07 | 360 | 365 | 355 | 360 | 507,000 | 327.27 |
| 1983-11-05 | 360 | 360 | 355 | 360 | 604,000 | 327.27 |
| 1983-11-04 | 364 | 364 | 353 | 355 | 517,000 | 322.73 |
| 1983-11-02 | 368 | 374 | 362 | 362 | 2,728,000 | 329.09 |
| 1983-11-01 | 360 | 367 | 358 | 365 | 1,713,000 | 331.82 |
| 1983-10-31 | 359 | 365 | 350 | 357 | 1,483,000 | 324.55 |
| 1983-10-29 | 353 | 361 | 347 | 359 | 1,077,000 | 326.36 |
| 1983-10-28 | 339 | 353 | 334 | 350 | 1,995,000 | 318.18 |
| 1983-10-27 | 334 | 337 | 333 | 337 | 223,000 | 306.36 |
| 1983-10-26 | 335 | 336 | 333 | 333 | 253,000 | 302.73 |
| 1983-10-25 | 335 | 337 | 335 | 335 | 126,000 | 304.55 |
| 1983-10-24 | 336 | 336 | 335 | 335 | 167,000 | 304.55 |
| 1983-10-22 | 337 | 338 | 336 | 336 | 75,000 | 305.46 |
| 1983-10-21 | 336 | 338 | 335 | 338 | 159,000 | 307.27 |
| 1983-10-20 | 335 | 337 | 335 | 336 | 123,000 | 305.46 |
| 1983-10-19 | 337 | 337 | 332 | 337 | 213,000 | 306.36 |
| 1983-10-18 | 344 | 345 | 335 | 335 | 1,353,000 | 304.55 |
| 1983-10-17 | 345 | 350 | 343 | 345 | 106,000 | 313.64 |
| 1983-10-15 | 349 | 349 | 343 | 345 | 111,000 | 313.64 |
| 1983-10-14 | 346 | 350 | 344 | 345 | 158,000 | 313.64 |
| 1983-10-13 | 356 | 356 | 348 | 348 | 124,000 | 316.36 |
| 1983-10-12 | 351 | 356 | 348 | 356 | 235,000 | 323.64 |
| 1983-10-11 | 356 | 357 | 350 | 353 | 130,000 | 320.91 |
| 1983-10-07 | 360 | 363 | 356 | 357 | 492,000 | 324.55 |
| 1983-10-06 | 357 | 360 | 354 | 355 | 915,000 | 322.73 |
| 1983-10-05 | 348 | 359 | 348 | 359 | 553,000 | 326.36 |
| 1983-10-04 | 347 | 350 | 345 | 347 | 78,000 | 315.46 |
| 1983-10-03 | 352 | 355 | 349 | 350 | 125,000 | 318.18 |
| 1983-10-01 | 350 | 355 | 348 | 355 | 191,000 | 322.73 |
| 1983-09-30 | 357 | 357 | 348 | 352 | 239,000 | 320 |
| 1983-09-29 | 358 | 358 | 347 | 347 | 120,000 | 315.46 |
| 1983-09-28 | 350 | 359 | 346 | 357 | 467,000 | 324.55 |
| 1983-09-27 | 345 | 355 | 344 | 355 | 195,000 | 322.73 |
| 1983-09-26 | 342 | 345 | 341 | 343 | 158,000 | 311.82 |
| 1983-09-24 | 345 | 348 | 343 | 346 | 86,000 | 314.55 |
| 1983-09-22 | 351 | 351 | 345 | 345 | 109,000 | 313.64 |
| 1983-09-21 | 348 | 355 | 346 | 346 | 290,000 | 314.55 |
| 1983-09-20 | 343 | 345 | 341 | 341 | 108,000 | 310 |
| 1983-09-19 | 343 | 345 | 343 | 343 | 33,000 | 311.82 |
| 1983-09-17 | 344 | 345 | 340 | 344 | 100,000 | 312.73 |
| 1983-09-16 | 350 | 350 | 343 | 344 | 165,000 | 312.73 |
| 1983-09-14 | 351 | 353 | 345 | 345 | 233,000 | 313.64 |
| 1983-09-13 | 351 | 357 | 351 | 351 | 237,000 | 319.09 |
| 1983-09-12 | 355 | 357 | 350 | 351 | 149,000 | 319.09 |
| 1983-09-09 | 355 | 355 | 347 | 350 | 262,000 | 318.18 |
| 1983-09-08 | 350 | 357 | 350 | 350 | 463,000 | 318.18 |
| 1983-09-07 | 346 | 349 | 345 | 346 | 193,000 | 314.55 |
| 1983-09-06 | 350 | 351 | 346 | 346 | 383,000 | 314.55 |
| 1983-09-05 | 344 | 344 | 341 | 343 | 231,000 | 311.82 |
| 1983-09-03 | 343 | 345 | 341 | 345 | 171,000 | 313.64 |
| 1983-09-02 | 350 | 350 | 343 | 345 | 474,000 | 313.64 |
| 1983-09-01 | 350 | 350 | 341 | 341 | 185,000 | 310 |
| 1983-08-31 | 350 | 350 | 345 | 347 | 176,000 | 315.46 |
| 1983-08-30 | 358 | 358 | 351 | 351 | 156,000 | 319.09 |
| 1983-08-29 | 350 | 354 | 347 | 354 | 134,000 | 321.82 |
| 1983-08-27 | 347 | 353 | 345 | 345 | 154,000 | 313.64 |
| 1983-08-26 | 355 | 358 | 345 | 345 | 148,000 | 313.64 |
| 1983-08-25 | 360 | 360 | 349 | 353 | 207,000 | 320.91 |
| 1983-08-24 | 360 | 360 | 355 | 360 | 475,000 | 327.27 |
| 1983-08-23 | 350 | 360 | 347 | 356 | 573,000 | 323.64 |
| 1983-08-22 | 347 | 350 | 345 | 350 | 242,000 | 318.18 |
| 1983-08-20 | 346 | 346 | 343 | 343 | 181,000 | 311.82 |
| 1983-08-19 | 346 | 346 | 340 | 340 | 216,000 | 309.09 |
| 1983-08-18 | 347 | 347 | 342 | 342 | 168,000 | 310.91 |
| 1983-08-17 | 343 | 348 | 341 | 348 | 115,000 | 316.36 |
| 1983-08-16 | 350 | 350 | 345 | 348 | 239,000 | 316.36 |
| 1983-08-15 | 350 | 352 | 345 | 350 | 241,000 | 318.18 |
| 1983-08-12 | 340 | 350 | 340 | 345 | 312,000 | 313.64 |
| 1983-08-11 | 340 | 344 | 339 | 340 | 215,000 | 309.09 |
| 1983-08-10 | 340 | 340 | 339 | 339 | 139,000 | 308.18 |
| 1983-08-09 | 342 | 345 | 338 | 339 | 326,000 | 308.18 |
| 1983-08-08 | 347 | 350 | 345 | 345 | 104,000 | 313.64 |
| 1983-08-06 | 345 | 352 | 345 | 352 | 160,000 | 320 |
| 1983-08-05 | 354 | 354 | 345 | 345 | 352,000 | 313.64 |
| 1983-08-04 | 356 | 360 | 355 | 355 | 155,000 | 322.73 |
| 1983-08-03 | 360 | 364 | 358 | 358 | 195,000 | 325.46 |
| 1983-08-02 | 356 | 360 | 355 | 356 | 197,000 | 323.64 |
| 1983-08-01 | 356 | 359 | 355 | 355 | 310,000 | 322.73 |
| 1983-07-30 | 365 | 365 | 356 | 364 | 195,000 | 330.91 |
| 1983-07-29 | 369 | 369 | 355 | 355 | 680,000 | 322.73 |
| 1983-07-28 | 370 | 372 | 367 | 370 | 731,000 | 336.36 |
| 1983-07-27 | 378 | 383 | 367 | 367 | 3,941,000 | 333.64 |
| 1983-07-26 | 372 | 378 | 371 | 374 | 3,147,000 | 340 |
| 1983-07-25 | 372 | 381 | 367 | 372 | 5,580,999 | 338.18 |
| 1983-07-23 | 362 | 370 | 362 | 368 | 2,913,000 | 334.55 |
| 1983-07-22 | 360 | 362 | 357 | 362 | 3,200,000 | 329.09 |
| 1983-07-21 | 338 | 355 | 337 | 355 | 1,797,000 | 322.73 |
| 1983-07-20 | 336 | 340 | 336 | 336 | 274,000 | 305.46 |
| 1983-07-19 | 338 | 340 | 336 | 337 | 142,000 | 306.36 |
| 1983-07-18 | 335 | 340 | 335 | 338 | 136,000 | 307.27 |
| 1983-07-15 | 336 | 340 | 333 | 338 | 223,000 | 307.27 |
| 1983-07-14 | 339 | 340 | 333 | 335 | 155,000 | 304.55 |
| 1983-07-13 | 343 | 343 | 335 | 339 | 269,000 | 308.18 |
| 1983-07-12 | 337 | 348 | 333 | 340 | 523,000 | 309.09 |
| 1983-07-11 | 333 | 335 | 332 | 332 | 240,000 | 301.82 |
| 1983-07-09 | 333 | 335 | 332 | 332 | 118,000 | 301.82 |
| 1983-07-08 | 333 | 339 | 331 | 332 | 293,000 | 301.82 |
| 1983-07-07 | 336 | 339 | 333 | 333 | 416,000 | 302.73 |
| 1983-07-06 | 335 | 340 | 332 | 332 | 191,000 | 301.82 |
| 1983-07-05 | 340 | 341 | 338 | 340 | 270,000 | 309.09 |
| 1983-07-04 | 344 | 345 | 338 | 339 | 780,000 | 308.18 |
| 1983-07-02 | 327 | 330 | 326 | 329 | 144,000 | 299.09 |
| 1983-07-01 | 329 | 332 | 326 | 326 | 258,000 | 296.36 |
| 1983-06-30 | 330 | 334 | 328 | 334 | 171,000 | 303.64 |
| 1983-06-29 | 326 | 328 | 325 | 328 | 185,000 | 298.18 |
| 1983-06-28 | 331 | 334 | 328 | 328 | 193,000 | 298.18 |
| 1983-06-27 | 336 | 336 | 330 | 330 | 205,000 | 300 |
| 1983-06-25 | 330 | 335 | 330 | 335 | 142,000 | 304.55 |
| 1983-06-24 | 336 | 338 | 332 | 332 | 208,000 | 301.82 |
| 1983-06-23 | 336 | 340 | 336 | 336 | 200,000 | 305.46 |
| 1983-06-22 | 333 | 339 | 333 | 336 | 266,000 | 305.46 |
| 1983-06-21 | 331 | 336 | 331 | 332 | 288,000 | 301.82 |
| 1983-06-20 | 334 | 336 | 330 | 334 | 199,000 | 303.64 |
| 1983-06-17 | 328 | 334 | 327 | 334 | 569,000 | 303.64 |
| 1983-06-16 | 328 | 334 | 327 | 329 | 140,000 | 299.09 |
| 1983-06-15 | 330 | 335 | 326 | 326 | 290,000 | 296.36 |
| 1983-06-14 | 340 | 340 | 331 | 335 | 341,000 | 304.55 |
| 1983-06-13 | 327 | 338 | 325 | 338 | 290,000 | 307.27 |
| 1983-06-11 | 326 | 328 | 322 | 322 | 287,000 | 292.73 |
| 1983-06-10 | 321 | 325 | 321 | 321 | 210,000 | 291.82 |
| 1983-06-09 | 321 | 325 | 320 | 323 | 86,000 | 293.64 |
| 1983-06-08 | 320 | 323 | 319 | 320 | 416,000 | 290.91 |
| 1983-06-07 | 326 | 328 | 325 | 325 | 255,000 | 295.46 |
| 1983-06-06 | 327 | 330 | 326 | 326 | 241,000 | 296.36 |
| 1983-06-04 | 325 | 327 | 325 | 327 | 124,000 | 297.27 |
| 1983-06-03 | 329 | 329 | 325 | 325 | 390,000 | 295.46 |
| 1983-06-02 | 330 | 330 | 327 | 327 | 372,000 | 297.27 |
| 1983-06-01 | 329 | 332 | 329 | 329 | 367,000 | 299.09 |
| 1983-05-31 | 327 | 330 | 327 | 330 | 186,000 | 300 |
| 1983-05-30 | 325 | 330 | 325 | 330 | 160,000 | 300 |
| 1983-05-28 | 328 | 330 | 325 | 325 | 323,000 | 295.46 |
| 1983-05-27 | 330 | 331 | 328 | 328 | 279,000 | 298.18 |
| 1983-05-26 | 332 | 332 | 328 | 331 | 523,000 | 300.91 |
| 1983-05-25 | 334 | 334 | 330 | 332 | 194,000 | 301.82 |
| 1983-05-24 | 328 | 335 | 328 | 335 | 108,000 | 304.55 |
| 1983-05-23 | 332 | 335 | 328 | 328 | 242,000 | 298.18 |
| 1983-05-20 | 328 | 332 | 328 | 330 | 239,000 | 300 |
| 1983-05-19 | 330 | 332 | 328 | 328 | 424,000 | 298.18 |
| 1983-05-18 | 335 | 338 | 331 | 331 | 321,000 | 300.91 |
| 1983-05-17 | 336 | 336 | 332 | 332 | 221,000 | 301.82 |
| 1983-05-16 | 336 | 338 | 334 | 334 | 296,000 | 303.64 |
| 1983-05-14 | 337 | 340 | 336 | 336 | 237,000 | 305.46 |
| 1983-05-13 | 338 | 340 | 336 | 337 | 187,000 | 306.36 |
| 1983-05-12 | 347 | 348 | 335 | 336 | 480,000 | 305.46 |
| 1983-05-11 | 346 | 349 | 345 | 345 | 584,000 | 313.64 |
| 1983-05-10 | 357 | 357 | 351 | 352 | 488,000 | 320 |
| 1983-05-09 | 357 | 358 | 353 | 356 | 814,000 | 323.64 |
| 1983-05-07 | 359 | 360 | 355 | 355 | 1,608,000 | 322.73 |
| 1983-05-06 | 349 | 354 | 347 | 354 | 1,337,000 | 321.82 |
| 1983-05-04 | 348 | 351 | 345 | 345 | 688,000 | 313.64 |
| 1983-05-02 | 350 | 352 | 345 | 350 | 909,000 | 318.18 |
| 1983-04-30 | 348 | 350 | 345 | 349 | 712,000 | 317.27 |
| 1983-04-28 | 347 | 347 | 340 | 345 | 602,000 | 313.64 |
| 1983-04-27 | 343 | 347 | 340 | 345 | 1,150,000 | 313.64 |
| 1983-04-26 | 341 | 344 | 338 | 344 | 730,000 | 312.73 |
| 1983-04-25 | 341 | 344 | 340 | 343 | 389,000 | 311.82 |
| 1983-04-23 | 343 | 343 | 338 | 340 | 616,000 | 309.09 |
| 1983-04-22 | 330 | 338 | 328 | 338 | 699,000 | 307.27 |
| 1983-04-21 | 327 | 330 | 327 | 330 | 217,000 | 300 |
| 1983-04-20 | 328 | 330 | 327 | 329 | 258,000 | 299.09 |
| 1983-04-19 | 335 | 335 | 330 | 330 | 128,000 | 300 |
| 1983-04-18 | 333 | 335 | 331 | 333 | 133,000 | 302.73 |
| 1983-04-15 | 335 | 336 | 330 | 330 | 327,000 | 300 |
| 1983-04-14 | 328 | 335 | 324 | 332 | 616,000 | 301.82 |
| 1983-04-13 | 321 | 327 | 320 | 323 | 220,000 | 293.64 |
| 1983-04-12 | 319 | 323 | 319 | 321 | 181,000 | 291.82 |
| 1983-04-11 | 318 | 325 | 318 | 319 | 125,000 | 290 |
| 1983-04-09 | 316 | 321 | 316 | 317 | 187,000 | 288.18 |
| 1983-04-08 | 322 | 325 | 315 | 316 | 603,000 | 287.27 |
| 1983-04-07 | 326 | 329 | 325 | 325 | 182,000 | 295.46 |
| 1983-04-06 | 328 | 329 | 326 | 327 | 144,000 | 297.27 |
| 1983-04-05 | 326 | 332 | 326 | 329 | 96,000 | 299.09 |
| 1983-04-04 | 334 | 334 | 326 | 326 | 203,000 | 296.36 |
| 1983-04-02 | 328 | 332 | 326 | 330 | 98,000 | 300 |
| 1983-04-01 | 334 | 334 | 328 | 328 | 351,000 | 298.18 |
| 1983-03-31 | 325 | 332 | 324 | 330 | 425,000 | 300 |
| 1983-03-30 | 322 | 325 | 322 | 324 | 201,000 | 294.55 |
| 1983-03-29 | 323 | 327 | 321 | 321 | 262,000 | 291.82 |
| 1983-03-28 | 315 | 328 | 315 | 325 | 664,000 | 295.46 |
| 1983-03-26 | 337 | 340 | 336 | 336 | 465,000 | 290.91 |
| 1983-03-25 | 340 | 340 | 335 | 340 | 371,000 | 294.37 |
| 1983-03-24 | 341 | 344 | 338 | 339 | 232,000 | 293.51 |
| 1983-03-23 | 342 | 345 | 340 | 345 | 468,000 | 298.70 |
| 1983-03-22 | 337 | 339 | 334 | 337 | 215,000 | 291.78 |
| 1983-03-18 | 334 | 338 | 332 | 334 | 250,000 | 289.18 |
| 1983-03-17 | 340 | 340 | 333 | 335 | 222,000 | 290.04 |
| 1983-03-16 | 332 | 342 | 332 | 340 | 522,000 | 294.37 |
| 1983-03-15 | 332 | 335 | 330 | 332 | 298,000 | 287.45 |
| 1983-03-14 | 329 | 333 | 328 | 330 | 231,000 | 285.71 |
| 1983-03-12 | 324 | 330 | 324 | 330 | 101,000 | 285.71 |
| 1983-03-11 | 326 | 328 | 324 | 324 | 276,000 | 280.52 |
| 1983-03-10 | 329 | 329 | 325 | 325 | 290,000 | 281.39 |
| 1983-03-09 | 328 | 330 | 326 | 326 | 209,000 | 282.25 |
| 1983-03-08 | 328 | 331 | 327 | 329 | 204,000 | 284.85 |
| 1983-03-07 | 329 | 329 | 326 | 326 | 189,000 | 282.25 |
| 1983-03-05 | 332 | 334 | 327 | 329 | 113,000 | 284.85 |
| 1983-03-04 | 335 | 335 | 327 | 327 | 378,000 | 283.12 |
| 1983-03-03 | 330 | 338 | 330 | 332 | 321,000 | 287.45 |
| 1983-03-02 | 327 | 330 | 325 | 325 | 176,000 | 281.39 |
| 1983-03-01 | 327 | 329 | 325 | 325 | 297,000 | 281.39 |
| 1983-02-28 | 327 | 331 | 326 | 327 | 213,000 | 283.12 |
| 1983-02-26 | 325 | 332 | 324 | 331 | 272,000 | 286.58 |
| 1983-02-25 | 326 | 330 | 324 | 327 | 638,000 | 283.12 |
| 1983-02-24 | 330 | 331 | 322 | 322 | 685,000 | 278.79 |
| 1983-02-23 | 321 | 330 | 320 | 329 | 556,000 | 284.85 |
| 1983-02-22 | 316 | 320 | 316 | 318 | 365,000 | 275.33 |
| 1983-02-21 | 315 | 322 | 315 | 316 | 364,000 | 273.59 |
| 1983-02-18 | 326 | 329 | 312 | 312 | 691,000 | 270.13 |
| 1983-02-17 | 333 | 333 | 326 | 327 | 453,000 | 283.12 |
| 1983-02-16 | 333 | 338 | 333 | 334 | 288,000 | 289.18 |
| 1983-02-15 | 335 | 336 | 331 | 334 | 748,000 | 289.18 |
| 1983-02-14 | 343 | 345 | 340 | 345 | 359,000 | 298.70 |
| 1983-02-12 | 337 | 344 | 336 | 338 | 300,000 | 292.64 |
| 1983-02-10 | 343 | 344 | 336 | 336 | 511,000 | 290.91 |
| 1983-02-09 | 349 | 349 | 342 | 344 | 324,000 | 297.84 |
| 1983-02-08 | 346 | 348 | 345 | 345 | 168,000 | 298.70 |
| 1983-02-07 | 346 | 350 | 345 | 350 | 123,000 | 303.03 |
| 1983-02-05 | 346 | 347 | 345 | 345 | 232,000 | 298.70 |
| 1983-02-04 | 350 | 351 | 345 | 346 | 614,000 | 299.57 |
| 1983-02-03 | 353 | 355 | 350 | 351 | 248,000 | 303.90 |
| 1983-02-02 | 356 | 360 | 352 | 355 | 391,000 | 307.36 |
| 1983-02-01 | 362 | 362 | 350 | 355 | 388,000 | 307.36 |
| 1983-01-31 | 347 | 358 | 347 | 357 | 434,000 | 309.09 |
| 1983-01-29 | 349 | 350 | 346 | 346 | 247,000 | 299.57 |
| 1983-01-28 | 354 | 354 | 348 | 348 | 430,000 | 301.30 |
| 1983-01-27 | 354 | 354 | 348 | 349 | 264,000 | 302.16 |
| 1983-01-26 | 353 | 353 | 349 | 349 | 201,000 | 302.16 |
| 1983-01-25 | 350 | 354 | 345 | 348 | 390,000 | 301.30 |
| 1983-01-24 | 355 | 357 | 352 | 353 | 166,000 | 305.63 |
| 1983-01-22 | 362 | 364 | 354 | 357 | 258,000 | 309.09 |
| 1983-01-21 | 360 | 367 | 358 | 367 | 341,000 | 317.75 |
| 1983-01-20 | 359 | 360 | 355 | 360 | 159,000 | 311.69 |
| 1983-01-19 | 361 | 361 | 353 | 354 | 299,000 | 306.49 |
| 1983-01-18 | 368 | 369 | 360 | 360 | 451,000 | 311.69 |
| 1983-01-17 | 363 | 369 | 360 | 368 | 361,000 | 318.62 |
| 1983-01-14 | 363 | 363 | 358 | 358 | 270,000 | 309.96 |
| 1983-01-13 | 351 | 364 | 350 | 358 | 491,000 | 309.96 |
| 1983-01-12 | 353 | 359 | 350 | 352 | 173,000 | 304.76 |
| 1983-01-11 | 365 | 365 | 350 | 354 | 603,000 | 306.49 |
| 1983-01-10 | 371 | 371 | 366 | 367 | 440,000 | 317.75 |
| 1983-01-08 | 372 | 374 | 365 | 368 | 1,071,000 | 318.62 |
| 1983-01-07 | 370 | 376 | 362 | 362 | 2,982,000 | 313.42 |
| 1983-01-06 | 359 | 367 | 359 | 365 | 1,422,000 | 316.02 |
| 1983-01-05 | 357 | 360 | 355 | 360 | 537,000 | 311.69 |
| 1983-01-04 | 362 | 364 | 359 | 362 | 443,000 | 313.42 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
