5805 SWCC(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 | 305 | 310 | 305 | 306 | 245,000 | 2,914.29 |
| 1983-12-27 | 320 | 321 | 310 | 310 | 974,000 | 2,952.38 |
| 1983-12-26 | 320 | 324 | 316 | 317 | 1,814,000 | 3,019.05 |
| 1983-12-24 | 298 | 300 | 295 | 300 | 364,000 | 2,857.14 |
| 1983-12-23 | 288 | 298 | 288 | 298 | 578,000 | 2,838.10 |
| 1983-12-22 | 293 | 293 | 289 | 290 | 182,000 | 2,761.90 |
| 1983-12-21 | 293 | 297 | 288 | 290 | 610,000 | 2,761.90 |
| 1983-12-20 | 281 | 290 | 280 | 290 | 239,000 | 2,761.90 |
| 1983-12-19 | 279 | 282 | 279 | 282 | 24,000 | 2,685.71 |
| 1983-12-17 | 282 | 282 | 279 | 279 | 84,000 | 2,657.14 |
| 1983-12-16 | 277 | 282 | 275 | 282 | 101,000 | 2,685.71 |
| 1983-12-15 | 275 | 279 | 275 | 277 | 45,000 | 2,638.10 |
| 1983-12-14 | 278 | 279 | 270 | 273 | 57,000 | 2,600 |
| 1983-12-13 | 281 | 281 | 278 | 278 | 34,000 | 2,647.62 |
| 1983-12-12 | 281 | 282 | 280 | 282 | 26,000 | 2,685.71 |
| 1983-12-09 | 284 | 288 | 280 | 281 | 87,000 | 2,676.19 |
| 1983-12-08 | 280 | 285 | 278 | 283 | 100,000 | 2,695.24 |
| 1983-12-07 | 283 | 283 | 278 | 279 | 78,000 | 2,657.14 |
| 1983-12-06 | 284 | 284 | 277 | 282 | 123,000 | 2,685.71 |
| 1983-12-05 | 275 | 280 | 274 | 280 | 151,000 | 2,666.67 |
| 1983-12-03 | 271 | 273 | 270 | 273 | 90,000 | 2,600 |
| 1983-12-02 | 270 | 271 | 269 | 270 | 149,000 | 2,571.43 |
| 1983-12-01 | 271 | 271 | 268 | 268 | 437,000 | 2,552.38 |
| 1983-11-30 | 274 | 274 | 270 | 270 | 51,000 | 2,571.43 |
| 1983-11-29 | 272 | 273 | 272 | 273 | 46,000 | 2,600 |
| 1983-11-28 | 280 | 280 | 272 | 274 | 124,000 | 2,609.52 |
| 1983-11-26 | 280 | 283 | 280 | 280 | 39,000 | 2,666.67 |
| 1983-11-25 | 283 | 283 | 281 | 282 | 39,000 | 2,685.71 |
| 1983-11-24 | 285 | 285 | 280 | 283 | 80,000 | 2,695.24 |
| 1983-11-22 | 284 | 286 | 280 | 280 | 295,000 | 2,666.67 |
| 1983-11-21 | 284 | 284 | 281 | 282 | 66,000 | 2,685.71 |
| 1983-11-19 | 287 | 287 | 280 | 280 | 74,000 | 2,666.67 |
| 1983-11-18 | 287 | 291 | 287 | 287 | 211,000 | 2,733.33 |
| 1983-11-17 | 290 | 290 | 287 | 287 | 109,000 | 2,733.33 |
| 1983-11-16 | 293 | 295 | 288 | 295 | 435,000 | 2,809.52 |
| 1983-11-15 | 295 | 295 | 288 | 295 | 474,000 | 2,809.52 |
| 1983-11-14 | 286 | 294 | 284 | 294 | 535,000 | 2,800 |
| 1983-11-11 | 281 | 287 | 281 | 286 | 306,000 | 2,723.81 |
| 1983-11-10 | 284 | 284 | 280 | 280 | 145,000 | 2,666.67 |
| 1983-11-09 | 280 | 284 | 275 | 283 | 245,000 | 2,695.24 |
| 1983-11-08 | 269 | 273 | 269 | 272 | 199,000 | 2,590.48 |
| 1983-11-07 | 269 | 270 | 268 | 270 | 25,000 | 2,571.43 |
| 1983-11-05 | 270 | 270 | 267 | 267 | 80,000 | 2,542.86 |
| 1983-11-04 | 268 | 272 | 268 | 268 | 87,000 | 2,552.38 |
| 1983-11-02 | 277 | 282 | 277 | 277 | 258,000 | 2,638.10 |
| 1983-11-01 | 279 | 280 | 277 | 277 | 78,000 | 2,638.10 |
| 1983-10-31 | 270 | 278 | 270 | 278 | 43,000 | 2,647.62 |
| 1983-10-29 | 269 | 273 | 268 | 268 | 110,000 | 2,552.38 |
| 1983-10-28 | 267 | 270 | 267 | 269 | 59,000 | 2,561.90 |
| 1983-10-27 | 268 | 269 | 267 | 269 | 67,000 | 2,561.90 |
| 1983-10-26 | 266 | 268 | 266 | 268 | 69,000 | 2,552.38 |
| 1983-10-25 | 275 | 275 | 265 | 269 | 100,000 | 2,561.90 |
| 1983-10-24 | 275 | 277 | 275 | 277 | 63,000 | 2,638.10 |
| 1983-10-22 | 276 | 276 | 275 | 275 | 70,000 | 2,619.05 |
| 1983-10-21 | 277 | 280 | 277 | 280 | 59,000 | 2,666.67 |
| 1983-10-20 | 277 | 279 | 275 | 276 | 66,000 | 2,628.57 |
| 1983-10-19 | 276 | 277 | 275 | 275 | 48,000 | 2,619.05 |
| 1983-10-18 | 280 | 280 | 276 | 276 | 56,000 | 2,628.57 |
| 1983-10-17 | 282 | 282 | 280 | 280 | 19,000 | 2,666.67 |
| 1983-10-15 | 278 | 278 | 277 | 277 | 63,000 | 2,638.10 |
| 1983-10-14 | 280 | 282 | 278 | 278 | 93,000 | 2,647.62 |
| 1983-10-13 | 281 | 284 | 280 | 282 | 129,000 | 2,685.71 |
| 1983-10-12 | 276 | 280 | 276 | 279 | 57,000 | 2,657.14 |
| 1983-10-11 | 280 | 280 | 276 | 277 | 70,000 | 2,638.10 |
| 1983-10-07 | 280 | 280 | 276 | 276 | 73,000 | 2,628.57 |
| 1983-10-06 | 280 | 284 | 280 | 280 | 41,000 | 2,666.67 |
| 1983-10-05 | 277 | 283 | 275 | 275 | 199,000 | 2,619.05 |
| 1983-10-04 | 280 | 280 | 277 | 280 | 78,000 | 2,666.67 |
| 1983-10-03 | 280 | 281 | 277 | 280 | 66,000 | 2,666.67 |
| 1983-10-01 | 280 | 280 | 280 | 280 | 50,000 | 2,666.67 |
| 1983-09-30 | 281 | 283 | 280 | 280 | 68,000 | 2,666.67 |
| 1983-09-29 | 280 | 284 | 280 | 283 | 38,000 | 2,695.24 |
| 1983-09-28 | 278 | 283 | 277 | 280 | 112,000 | 2,666.67 |
| 1983-09-27 | 276 | 280 | 275 | 280 | 91,000 | 2,666.67 |
| 1983-09-26 | 274 | 275 | 273 | 275 | 59,000 | 2,619.05 |
| 1983-09-24 | 272 | 279 | 272 | 272 | 67,000 | 2,590.48 |
| 1983-09-22 | 271 | 272 | 271 | 271 | 42,000 | 2,580.95 |
| 1983-09-21 | 274 | 275 | 271 | 271 | 109,000 | 2,580.95 |
| 1983-09-20 | 274 | 275 | 272 | 274 | 44,000 | 2,609.52 |
| 1983-09-19 | 272 | 272 | 271 | 271 | 42,000 | 2,580.95 |
| 1983-09-17 | 271 | 274 | 270 | 271 | 62,000 | 2,580.95 |
| 1983-09-16 | 275 | 275 | 271 | 271 | 71,000 | 2,580.95 |
| 1983-09-14 | 273 | 273 | 270 | 271 | 37,000 | 2,580.95 |
| 1983-09-13 | 271 | 272 | 270 | 270 | 48,000 | 2,571.43 |
| 1983-09-12 | 275 | 276 | 272 | 275 | 39,000 | 2,619.05 |
| 1983-09-09 | 271 | 275 | 270 | 275 | 71,000 | 2,619.05 |
| 1983-09-08 | 270 | 275 | 269 | 271 | 69,000 | 2,580.95 |
| 1983-09-07 | 271 | 275 | 270 | 270 | 179,000 | 2,571.43 |
| 1983-09-06 | 272 | 272 | 271 | 271 | 100,000 | 2,580.95 |
| 1983-09-05 | 273 | 274 | 272 | 272 | 51,000 | 2,590.48 |
| 1983-09-03 | 277 | 277 | 272 | 273 | 62,000 | 2,600 |
| 1983-09-02 | 273 | 274 | 272 | 272 | 115,000 | 2,590.48 |
| 1983-09-01 | 276 | 279 | 273 | 274 | 94,000 | 2,609.52 |
| 1983-08-31 | 276 | 276 | 274 | 275 | 120,000 | 2,619.05 |
| 1983-08-30 | 280 | 280 | 275 | 276 | 44,000 | 2,628.57 |
| 1983-08-29 | 275 | 280 | 272 | 275 | 67,000 | 2,619.05 |
| 1983-08-27 | 276 | 277 | 272 | 272 | 149,000 | 2,590.48 |
| 1983-08-26 | 278 | 280 | 277 | 277 | 241,000 | 2,638.10 |
| 1983-08-25 | 278 | 279 | 277 | 278 | 87,000 | 2,647.62 |
| 1983-08-24 | 279 | 279 | 279 | 279 | 24,000 | 2,657.14 |
| 1983-08-23 | 280 | 284 | 278 | 278 | 96,000 | 2,647.62 |
| 1983-08-22 | 282 | 285 | 276 | 278 | 118,000 | 2,647.62 |
| 1983-08-20 | 283 | 284 | 280 | 280 | 125,000 | 2,666.67 |
| 1983-08-19 | 285 | 289 | 282 | 282 | 43,000 | 2,685.71 |
| 1983-08-18 | 290 | 290 | 285 | 285 | 33,000 | 2,714.29 |
| 1983-08-17 | 293 | 293 | 285 | 285 | 31,000 | 2,714.29 |
| 1983-08-16 | 280 | 293 | 280 | 293 | 62,000 | 2,790.48 |
| 1983-08-15 | 280 | 282 | 280 | 282 | 21,000 | 2,685.71 |
| 1983-08-12 | 283 | 286 | 280 | 283 | 45,000 | 2,695.24 |
| 1983-08-11 | 276 | 281 | 276 | 278 | 29,000 | 2,647.62 |
| 1983-08-10 | 278 | 278 | 275 | 276 | 88,000 | 2,628.57 |
| 1983-08-09 | 281 | 285 | 278 | 278 | 85,000 | 2,647.62 |
| 1983-08-08 | 290 | 290 | 281 | 282 | 59,000 | 2,685.71 |
| 1983-08-06 | 285 | 285 | 284 | 285 | 43,000 | 2,714.29 |
| 1983-08-05 | 290 | 291 | 284 | 284 | 151,000 | 2,704.76 |
| 1983-08-04 | 293 | 295 | 291 | 291 | 91,000 | 2,771.43 |
| 1983-08-03 | 296 | 297 | 292 | 293 | 57,000 | 2,790.48 |
| 1983-08-02 | 291 | 295 | 291 | 291 | 59,000 | 2,771.43 |
| 1983-08-01 | 298 | 298 | 290 | 290 | 137,000 | 2,761.90 |
| 1983-07-30 | 291 | 297 | 291 | 297 | 96,000 | 2,828.57 |
| 1983-07-29 | 305 | 307 | 300 | 300 | 200,000 | 2,857.14 |
| 1983-07-28 | 309 | 309 | 305 | 305 | 232,000 | 2,904.76 |
| 1983-07-27 | 310 | 310 | 305 | 310 | 427,000 | 2,952.38 |
| 1983-07-26 | 303 | 307 | 301 | 301 | 217,000 | 2,866.67 |
| 1983-07-25 | 310 | 312 | 305 | 305 | 428,000 | 2,904.76 |
| 1983-07-23 | 307 | 310 | 303 | 308 | 264,000 | 2,933.33 |
| 1983-07-22 | 314 | 315 | 300 | 300 | 1,240,000 | 2,857.14 |
| 1983-07-21 | 303 | 317 | 301 | 314 | 4,637,000 | 2,990.48 |
| 1983-07-20 | 295 | 300 | 291 | 300 | 921,000 | 2,857.14 |
| 1983-07-19 | 292 | 302 | 289 | 290 | 2,164,000 | 2,761.90 |
| 1983-07-18 | 293 | 293 | 285 | 289 | 627,000 | 2,752.38 |
| 1983-07-15 | 284 | 288 | 280 | 288 | 700,000 | 2,742.86 |
| 1983-07-14 | 271 | 283 | 271 | 280 | 214,000 | 2,666.67 |
| 1983-07-13 | 281 | 281 | 269 | 269 | 121,000 | 2,561.90 |
| 1983-07-12 | 280 | 285 | 275 | 280 | 327,000 | 2,666.67 |
| 1983-07-11 | 282 | 284 | 280 | 280 | 118,000 | 2,666.67 |
| 1983-07-09 | 281 | 285 | 281 | 281 | 198,000 | 2,676.19 |
| 1983-07-08 | 280 | 284 | 280 | 282 | 149,000 | 2,685.71 |
| 1983-07-07 | 281 | 284 | 279 | 279 | 116,000 | 2,657.14 |
| 1983-07-06 | 281 | 284 | 280 | 280 | 81,000 | 2,666.67 |
| 1983-07-05 | 284 | 284 | 281 | 281 | 88,000 | 2,676.19 |
| 1983-07-04 | 280 | 285 | 280 | 281 | 127,000 | 2,676.19 |
| 1983-07-02 | 275 | 280 | 270 | 280 | 139,000 | 2,666.67 |
| 1983-07-01 | 275 | 282 | 275 | 275 | 87,000 | 2,619.05 |
| 1983-06-30 | 277 | 285 | 277 | 277 | 177,000 | 2,638.10 |
| 1983-06-29 | 278 | 283 | 277 | 280 | 91,000 | 2,666.67 |
| 1983-06-28 | 285 | 285 | 278 | 283 | 231,000 | 2,695.24 |
| 1983-06-27 | 280 | 292 | 280 | 285 | 569,000 | 2,714.29 |
| 1983-06-25 | 280 | 282 | 278 | 278 | 138,000 | 2,647.62 |
| 1983-06-24 | 282 | 284 | 277 | 278 | 376,000 | 2,647.62 |
| 1983-06-23 | 274 | 285 | 272 | 280 | 503,000 | 2,666.67 |
| 1983-06-22 | 260 | 269 | 258 | 269 | 274,000 | 2,561.90 |
| 1983-06-21 | 260 | 267 | 258 | 259 | 304,000 | 2,466.67 |
| 1983-06-20 | 260 | 260 | 258 | 260 | 38,000 | 2,476.19 |
| 1983-06-17 | 265 | 269 | 260 | 261 | 74,000 | 2,485.71 |
| 1983-06-16 | 266 | 268 | 265 | 265 | 70,000 | 2,523.81 |
| 1983-06-15 | 265 | 266 | 265 | 265 | 21,000 | 2,523.81 |
| 1983-06-14 | 270 | 270 | 266 | 266 | 31,000 | 2,533.33 |
| 1983-06-13 | 258 | 265 | 258 | 261 | 26,000 | 2,485.71 |
| 1983-06-11 | 256 | 260 | 255 | 255 | 76,000 | 2,428.57 |
| 1983-06-10 | 257 | 260 | 256 | 260 | 29,000 | 2,476.19 |
| 1983-06-09 | 256 | 257 | 255 | 255 | 55,000 | 2,428.57 |
| 1983-06-08 | 255 | 260 | 255 | 256 | 118,000 | 2,438.10 |
| 1983-06-07 | 256 | 259 | 256 | 257 | 51,000 | 2,447.62 |
| 1983-06-06 | 259 | 260 | 256 | 256 | 63,000 | 2,438.10 |
| 1983-06-04 | 260 | 261 | 258 | 258 | 46,000 | 2,457.14 |
| 1983-06-03 | 258 | 260 | 258 | 258 | 79,000 | 2,457.14 |
| 1983-06-02 | 261 | 265 | 260 | 260 | 56,000 | 2,476.19 |
| 1983-06-01 | 258 | 263 | 258 | 260 | 99,000 | 2,476.19 |
| 1983-05-31 | 265 | 265 | 260 | 260 | 159,000 | 2,476.19 |
| 1983-05-30 | 267 | 270 | 265 | 265 | 42,000 | 2,523.81 |
| 1983-05-28 | 267 | 268 | 260 | 265 | 141,000 | 2,523.81 |
| 1983-05-27 | 270 | 270 | 268 | 268 | 35,000 | 2,552.38 |
| 1983-05-26 | 271 | 275 | 266 | 267 | 109,000 | 2,542.86 |
| 1983-05-25 | 270 | 273 | 270 | 271 | 50,000 | 2,580.95 |
| 1983-05-24 | 266 | 272 | 266 | 269 | 59,000 | 2,561.90 |
| 1983-05-23 | 266 | 271 | 266 | 266 | 88,000 | 2,533.33 |
| 1983-05-20 | 272 | 272 | 270 | 271 | 241,000 | 2,580.95 |
| 1983-05-19 | 274 | 278 | 272 | 272 | 76,000 | 2,590.48 |
| 1983-05-18 | 272 | 275 | 272 | 273 | 51,000 | 2,600 |
| 1983-05-17 | 275 | 277 | 273 | 275 | 96,000 | 2,619.05 |
| 1983-05-16 | 276 | 277 | 276 | 276 | 37,000 | 2,628.57 |
| 1983-05-14 | 277 | 277 | 276 | 276 | 38,000 | 2,628.57 |
| 1983-05-13 | 280 | 280 | 276 | 276 | 109,000 | 2,628.57 |
| 1983-05-12 | 281 | 283 | 280 | 280 | 101,000 | 2,666.67 |
| 1983-05-11 | 285 | 285 | 283 | 283 | 81,000 | 2,695.24 |
| 1983-05-10 | 290 | 291 | 282 | 283 | 143,000 | 2,695.24 |
| 1983-05-09 | 293 | 295 | 290 | 291 | 329,000 | 2,771.43 |
| 1983-05-07 | 296 | 296 | 288 | 288 | 302,000 | 2,742.86 |
| 1983-05-06 | 292 | 299 | 288 | 293 | 617,000 | 2,790.48 |
| 1983-05-04 | 290 | 295 | 286 | 292 | 440,000 | 2,780.95 |
| 1983-05-02 | 283 | 288 | 283 | 288 | 145,000 | 2,742.86 |
| 1983-04-30 | 283 | 285 | 281 | 281 | 99,000 | 2,676.19 |
| 1983-04-28 | 292 | 294 | 285 | 286 | 403,000 | 2,723.81 |
| 1983-04-27 | 292 | 299 | 290 | 292 | 3,141,000 | 2,780.95 |
| 1983-04-26 | 283 | 295 | 283 | 288 | 3,087,000 | 2,742.86 |
| 1983-04-25 | 277 | 284 | 275 | 281 | 858,000 | 2,676.19 |
| 1983-04-23 | 271 | 277 | 270 | 273 | 554,000 | 2,600 |
| 1983-04-22 | 260 | 272 | 260 | 269 | 330,000 | 2,561.90 |
| 1983-04-21 | 261 | 263 | 260 | 260 | 77,000 | 2,476.19 |
| 1983-04-20 | 260 | 265 | 259 | 261 | 355,000 | 2,485.71 |
| 1983-04-19 | 263 | 263 | 261 | 262 | 48,000 | 2,495.24 |
| 1983-04-18 | 265 | 266 | 263 | 263 | 79,000 | 2,504.76 |
| 1983-04-15 | 268 | 269 | 265 | 265 | 177,000 | 2,523.81 |
| 1983-04-14 | 265 | 269 | 263 | 267 | 114,000 | 2,542.86 |
| 1983-04-13 | 260 | 265 | 259 | 263 | 87,000 | 2,504.76 |
| 1983-04-12 | 262 | 263 | 260 | 260 | 98,000 | 2,476.19 |
| 1983-04-11 | 263 | 267 | 262 | 262 | 57,000 | 2,495.24 |
| 1983-04-09 | 263 | 267 | 262 | 267 | 82,000 | 2,542.86 |
| 1983-04-08 | 271 | 271 | 263 | 264 | 56,000 | 2,514.29 |
| 1983-04-07 | 270 | 274 | 268 | 271 | 210,000 | 2,580.95 |
| 1983-04-06 | 267 | 268 | 260 | 268 | 147,000 | 2,552.38 |
| 1983-04-05 | 273 | 273 | 268 | 268 | 128,000 | 2,552.38 |
| 1983-04-04 | 275 | 276 | 270 | 271 | 246,000 | 2,580.95 |
| 1983-04-02 | 274 | 277 | 272 | 277 | 468,000 | 2,638.10 |
| 1983-04-01 | 265 | 282 | 263 | 279 | 983,000 | 2,657.14 |
| 1983-03-31 | 264 | 264 | 260 | 261 | 86,000 | 2,485.71 |
| 1983-03-30 | 260 | 265 | 260 | 263 | 70,000 | 2,504.76 |
| 1983-03-29 | 255 | 259 | 255 | 256 | 73,000 | 2,438.10 |
| 1983-03-28 | 254 | 255 | 252 | 253 | 73,000 | 2,409.52 |
| 1983-03-26 | 255 | 256 | 255 | 255 | 36,000 | 2,428.57 |
| 1983-03-25 | 256 | 258 | 255 | 256 | 48,000 | 2,438.10 |
| 1983-03-24 | 258 | 258 | 256 | 256 | 79,000 | 2,438.10 |
| 1983-03-23 | 257 | 260 | 256 | 256 | 48,000 | 2,438.10 |
| 1983-03-22 | 256 | 260 | 256 | 256 | 52,000 | 2,438.10 |
| 1983-03-18 | 253 | 255 | 253 | 255 | 41,000 | 2,428.57 |
| 1983-03-17 | 261 | 262 | 258 | 258 | 103,000 | 2,457.14 |
| 1983-03-16 | 255 | 260 | 253 | 260 | 67,000 | 2,476.19 |
| 1983-03-15 | 252 | 255 | 252 | 255 | 42,000 | 2,428.57 |
| 1983-03-14 | 255 | 255 | 251 | 252 | 23,000 | 2,400 |
| 1983-03-12 | 250 | 251 | 250 | 250 | 58,000 | 2,380.95 |
| 1983-03-11 | 250 | 251 | 250 | 250 | 81,000 | 2,380.95 |
| 1983-03-10 | 251 | 252 | 250 | 251 | 89,000 | 2,390.48 |
| 1983-03-09 | 251 | 252 | 251 | 252 | 95,000 | 2,400 |
| 1983-03-08 | 252 | 254 | 251 | 251 | 55,000 | 2,390.48 |
| 1983-03-07 | 252 | 254 | 252 | 254 | 59,000 | 2,419.05 |
| 1983-03-05 | 252 | 253 | 252 | 252 | 32,000 | 2,400 |
| 1983-03-04 | 253 | 256 | 252 | 252 | 88,000 | 2,400 |
| 1983-03-03 | 253 | 258 | 252 | 255 | 88,000 | 2,428.57 |
| 1983-03-02 | 251 | 253 | 251 | 252 | 90,000 | 2,400 |
| 1983-03-01 | 252 | 252 | 251 | 251 | 130,000 | 2,390.48 |
| 1983-02-28 | 253 | 253 | 251 | 252 | 92,000 | 2,400 |
| 1983-02-26 | 253 | 255 | 253 | 253 | 17,000 | 2,409.52 |
| 1983-02-25 | 254 | 256 | 252 | 252 | 86,000 | 2,400 |
| 1983-02-24 | 256 | 257 | 251 | 251 | 204,000 | 2,390.48 |
| 1983-02-23 | 256 | 256 | 252 | 255 | 63,000 | 2,428.57 |
| 1983-02-22 | 257 | 260 | 255 | 255 | 76,000 | 2,428.57 |
| 1983-02-21 | 255 | 255 | 255 | 255 | 33,000 | 2,428.57 |
| 1983-02-18 | 256 | 256 | 254 | 254 | 124,000 | 2,419.05 |
| 1983-02-17 | 261 | 263 | 259 | 260 | 96,000 | 2,476.19 |
| 1983-02-16 | 263 | 265 | 261 | 261 | 111,000 | 2,485.71 |
| 1983-02-15 | 269 | 269 | 263 | 263 | 88,000 | 2,504.76 |
| 1983-02-14 | 263 | 272 | 261 | 265 | 202,000 | 2,523.81 |
| 1983-02-12 | 257 | 264 | 257 | 259 | 90,000 | 2,466.67 |
| 1983-02-10 | 260 | 264 | 254 | 256 | 120,000 | 2,438.10 |
| 1983-02-09 | 261 | 264 | 261 | 262 | 72,000 | 2,495.24 |
| 1983-02-08 | 265 | 266 | 261 | 261 | 136,000 | 2,485.71 |
| 1983-02-07 | 272 | 272 | 267 | 268 | 97,000 | 2,552.38 |
| 1983-02-05 | 275 | 275 | 269 | 272 | 277,000 | 2,590.48 |
| 1983-02-04 | 265 | 274 | 265 | 272 | 697,000 | 2,590.48 |
| 1983-02-03 | 269 | 269 | 260 | 260 | 261,000 | 2,476.19 |
| 1983-02-02 | 273 | 273 | 267 | 269 | 506,000 | 2,561.90 |
| 1983-02-01 | 269 | 274 | 265 | 272 | 912,000 | 2,590.48 |
| 1983-01-31 | 255 | 268 | 255 | 262 | 434,000 | 2,495.24 |
| 1983-01-29 | 248 | 252 | 247 | 248 | 269,000 | 2,361.90 |
| 1983-01-28 | 249 | 250 | 247 | 247 | 139,000 | 2,352.38 |
| 1983-01-27 | 250 | 253 | 248 | 251 | 23,000 | 2,390.48 |
| 1983-01-26 | 250 | 250 | 248 | 250 | 131,000 | 2,380.95 |
| 1983-01-25 | 250 | 250 | 248 | 248 | 77,000 | 2,361.90 |
| 1983-01-24 | 250 | 255 | 250 | 250 | 90,000 | 2,380.95 |
| 1983-01-21 | 251 | 251 | 250 | 250 | 124,000 | 2,380.95 |
| 1983-01-20 | 255 | 255 | 251 | 251 | 72,000 | 2,390.48 |
| 1983-01-19 | 255 | 255 | 254 | 254 | 25,000 | 2,419.05 |
| 1983-01-18 | 259 | 259 | 254 | 254 | 99,000 | 2,419.05 |
| 1983-01-17 | 250 | 255 | 250 | 254 | 101,000 | 2,419.05 |
| 1983-01-14 | 251 | 254 | 250 | 250 | 75,000 | 2,380.95 |
| 1983-01-13 | 250 | 255 | 250 | 252 | 66,000 | 2,400 |
| 1983-01-12 | 255 | 255 | 250 | 250 | 97,000 | 2,380.95 |
| 1983-01-11 | 255 | 258 | 255 | 255 | 67,000 | 2,428.57 |
| 1983-01-10 | 256 | 258 | 254 | 258 | 89,000 | 2,457.14 |
| 1983-01-08 | 258 | 258 | 258 | 258 | 43,000 | 2,457.14 |
| 1983-01-07 | 256 | 260 | 256 | 260 | 134,000 | 2,476.19 |
| 1983-01-06 | 251 | 254 | 250 | 254 | 68,000 | 2,419.05 |
| 1983-01-05 | 253 | 253 | 250 | 250 | 39,000 | 2,380.95 |
| 1983-01-04 | 251 | 252 | 249 | 249 | 29,000 | 2,371.43 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
