5975 東プレ(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 | 682 | 682 | 681 | 681 | 34,000 | 563.98 |
| 1983-12-27 | 684 | 684 | 680 | 681 | 31,000 | 563.98 |
| 1983-12-26 | 681 | 681 | 681 | 681 | 21,000 | 563.98 |
| 1983-12-24 | 690 | 690 | 689 | 689 | 24,000 | 570.60 |
| 1983-12-23 | 700 | 708 | 690 | 690 | 40,000 | 571.43 |
| 1983-12-22 | 678 | 695 | 678 | 695 | 137,000 | 575.57 |
| 1983-12-21 | 685 | 685 | 677 | 677 | 176,000 | 560.66 |
| 1983-12-20 | 685 | 693 | 680 | 680 | 108,000 | 563.15 |
| 1983-12-19 | 677 | 685 | 677 | 680 | 27,000 | 563.15 |
| 1983-12-17 | 695 | 695 | 687 | 687 | 54,000 | 568.94 |
| 1983-12-16 | 690 | 710 | 689 | 702 | 151,000 | 581.37 |
| 1983-12-15 | 700 | 715 | 690 | 700 | 57,000 | 579.71 |
| 1983-12-14 | 695 | 710 | 692 | 696 | 28,000 | 576.40 |
| 1983-12-13 | 710 | 715 | 700 | 700 | 55,000 | 579.71 |
| 1983-12-12 | 705 | 715 | 690 | 690 | 65,000 | 571.43 |
| 1983-12-09 | 724 | 730 | 720 | 725 | 66,000 | 600.41 |
| 1983-12-08 | 730 | 734 | 724 | 734 | 248,000 | 607.87 |
| 1983-12-07 | 712 | 729 | 705 | 723 | 307,000 | 598.76 |
| 1983-12-06 | 710 | 710 | 697 | 697 | 38,000 | 577.23 |
| 1983-12-05 | 695 | 710 | 695 | 708 | 20,000 | 586.34 |
| 1983-12-03 | 705 | 705 | 699 | 705 | 19,000 | 583.85 |
| 1983-12-02 | 696 | 698 | 690 | 697 | 68,000 | 577.23 |
| 1983-12-01 | 691 | 710 | 691 | 697 | 48,000 | 577.23 |
| 1983-11-30 | 700 | 709 | 700 | 709 | 49,000 | 587.16 |
| 1983-11-29 | 721 | 721 | 700 | 718 | 101,000 | 594.62 |
| 1983-11-28 | 719 | 734 | 700 | 711 | 261,000 | 588.82 |
| 1983-11-26 | 695 | 699 | 690 | 699 | 139,000 | 578.88 |
| 1983-11-25 | 700 | 700 | 685 | 685 | 115,000 | 567.29 |
| 1983-11-24 | 685 | 705 | 685 | 705 | 146,000 | 583.85 |
| 1983-11-22 | 740 | 745 | 732 | 735 | 112,000 | 608.70 |
| 1983-11-21 | 740 | 750 | 734 | 737 | 64,000 | 610.35 |
| 1983-11-19 | 744 | 745 | 730 | 744 | 121,000 | 616.15 |
| 1983-11-18 | 729 | 748 | 726 | 735 | 265,000 | 608.70 |
| 1983-11-17 | 730 | 737 | 728 | 734 | 228,000 | 607.87 |
| 1983-11-16 | 729 | 739 | 720 | 730 | 349,000 | 604.56 |
| 1983-11-15 | 702 | 730 | 700 | 730 | 231,000 | 604.56 |
| 1983-11-14 | 691 | 704 | 691 | 692 | 94,000 | 573.09 |
| 1983-11-11 | 691 | 700 | 691 | 698 | 108,000 | 578.05 |
| 1983-11-10 | 708 | 718 | 690 | 696 | 238,000 | 576.40 |
| 1983-11-09 | 691 | 720 | 691 | 718 | 227,000 | 594.62 |
| 1983-11-08 | 715 | 715 | 686 | 710 | 152,000 | 587.99 |
| 1983-11-07 | 719 | 725 | 715 | 725 | 105,000 | 600.41 |
| 1983-11-05 | 725 | 730 | 721 | 729 | 111,000 | 603.73 |
| 1983-11-04 | 740 | 740 | 720 | 730 | 259,000 | 604.56 |
| 1983-11-02 | 749 | 765 | 739 | 740 | 1,126,000 | 612.84 |
| 1983-11-01 | 749 | 750 | 730 | 735 | 788,000 | 608.70 |
| 1983-10-31 | 713 | 735 | 708 | 735 | 208,000 | 608.70 |
| 1983-10-29 | 714 | 719 | 700 | 713 | 357,000 | 590.48 |
| 1983-10-28 | 693 | 734 | 692 | 730 | 1,402,000 | 604.56 |
| 1983-10-27 | 680 | 690 | 674 | 681 | 602,000 | 563.98 |
| 1983-10-26 | 655 | 674 | 655 | 674 | 176,000 | 558.18 |
| 1983-10-25 | 650 | 661 | 645 | 645 | 44,000 | 534.16 |
| 1983-10-24 | 663 | 663 | 645 | 645 | 84,000 | 534.16 |
| 1983-10-22 | 660 | 665 | 655 | 665 | 81,000 | 550.73 |
| 1983-10-21 | 654 | 670 | 654 | 660 | 156,000 | 546.58 |
| 1983-10-20 | 645 | 654 | 645 | 648 | 74,000 | 536.65 |
| 1983-10-19 | 640 | 650 | 640 | 645 | 75,000 | 534.16 |
| 1983-10-18 | 666 | 666 | 652 | 652 | 99,000 | 539.96 |
| 1983-10-17 | 651 | 659 | 650 | 651 | 32,000 | 539.13 |
| 1983-10-15 | 664 | 664 | 664 | 664 | 11,000 | 549.90 |
| 1983-10-14 | 675 | 679 | 650 | 654 | 208,000 | 541.62 |
| 1983-10-13 | 680 | 695 | 678 | 681 | 385,000 | 563.98 |
| 1983-10-12 | 658 | 680 | 657 | 668 | 455,000 | 553.21 |
| 1983-10-11 | 662 | 665 | 653 | 658 | 251,000 | 544.93 |
| 1983-10-07 | 662 | 665 | 662 | 662 | 258,000 | 548.24 |
| 1983-10-06 | 655 | 675 | 655 | 661 | 154,000 | 547.41 |
| 1983-10-05 | 670 | 675 | 652 | 652 | 107,000 | 539.96 |
| 1983-10-04 | 661 | 675 | 657 | 660 | 231,000 | 546.58 |
| 1983-10-03 | 674 | 674 | 652 | 652 | 33,000 | 539.96 |
| 1983-10-01 | 680 | 680 | 669 | 670 | 104,000 | 554.87 |
| 1983-09-30 | 661 | 680 | 661 | 680 | 73,000 | 563.15 |
| 1983-09-29 | 646 | 651 | 646 | 651 | 36,000 | 539.13 |
| 1983-09-28 | 646 | 652 | 645 | 647 | 73,000 | 535.82 |
| 1983-09-27 | 643 | 648 | 636 | 641 | 73,000 | 530.85 |
| 1983-09-26 | 648 | 648 | 642 | 643 | 81,000 | 532.51 |
| 1983-09-24 | 641 | 642 | 639 | 642 | 25,000 | 531.68 |
| 1983-09-22 | 631 | 640 | 631 | 631 | 74,000 | 522.57 |
| 1983-09-21 | 640 | 640 | 625 | 631 | 84,000 | 522.57 |
| 1983-09-20 | 639 | 639 | 630 | 636 | 64,000 | 526.71 |
| 1983-09-19 | 645 | 648 | 635 | 639 | 61,000 | 529.19 |
| 1983-09-17 | 648 | 648 | 635 | 641 | 43,000 | 530.85 |
| 1983-09-16 | 655 | 655 | 640 | 650 | 198,000 | 538.30 |
| 1983-09-14 | 660 | 660 | 640 | 650 | 146,000 | 538.30 |
| 1983-09-13 | 681 | 681 | 655 | 655 | 285,000 | 542.44 |
| 1983-09-12 | 650 | 672 | 640 | 672 | 796,000 | 556.52 |
| 1983-09-09 | 632 | 652 | 625 | 645 | 614,000 | 534.16 |
| 1983-09-08 | 628 | 628 | 618 | 622 | 355,000 | 515.11 |
| 1983-09-07 | 609 | 633 | 609 | 620 | 316,000 | 513.46 |
| 1983-09-06 | 610 | 615 | 608 | 613 | 199,000 | 507.66 |
| 1983-09-05 | 610 | 619 | 606 | 606 | 153,000 | 501.86 |
| 1983-09-03 | 608 | 610 | 606 | 610 | 208,000 | 505.18 |
| 1983-09-02 | 610 | 614 | 601 | 608 | 336,000 | 503.52 |
| 1983-09-01 | 596 | 620 | 590 | 600 | 450,000 | 496.89 |
| 1983-08-31 | 550 | 588 | 550 | 586 | 192,000 | 485.30 |
| 1983-08-30 | 550 | 560 | 545 | 550 | 77,000 | 455.49 |
| 1983-08-29 | 579 | 579 | 567 | 570 | 33,000 | 472.05 |
| 1983-08-27 | 575 | 579 | 575 | 579 | 47,000 | 479.50 |
| 1983-08-26 | 579 | 580 | 566 | 570 | 45,000 | 472.05 |
| 1983-08-25 | 589 | 589 | 570 | 571 | 46,000 | 472.88 |
| 1983-08-24 | 594 | 594 | 576 | 585 | 37,000 | 484.47 |
| 1983-08-23 | 595 | 595 | 588 | 595 | 80,000 | 492.75 |
| 1983-08-22 | 612 | 612 | 591 | 591 | 57,000 | 489.44 |
| 1983-08-20 | 604 | 619 | 600 | 612 | 207,000 | 506.83 |
| 1983-08-19 | 586 | 610 | 586 | 610 | 450,000 | 505.18 |
| 1983-08-18 | 580 | 580 | 573 | 576 | 259,000 | 477.02 |
| 1983-08-17 | 580 | 580 | 570 | 572 | 98,000 | 473.71 |
| 1983-08-16 | 584 | 584 | 570 | 570 | 75,000 | 472.05 |
| 1983-08-15 | 556 | 574 | 555 | 574 | 91,000 | 475.36 |
| 1983-08-12 | 545 | 555 | 545 | 549 | 51,000 | 454.66 |
| 1983-08-11 | 545 | 545 | 538 | 545 | 22,000 | 451.35 |
| 1983-08-10 | 550 | 551 | 540 | 540 | 72,000 | 447.21 |
| 1983-08-09 | 550 | 560 | 545 | 548 | 74,000 | 453.83 |
| 1983-08-08 | 537 | 560 | 537 | 560 | 30,000 | 463.77 |
| 1983-08-06 | 549 | 549 | 535 | 535 | 31,000 | 443.06 |
| 1983-08-05 | 550 | 560 | 545 | 549 | 65,000 | 454.66 |
| 1983-08-04 | 558 | 562 | 556 | 556 | 76,000 | 460.46 |
| 1983-08-03 | 570 | 574 | 556 | 556 | 48,000 | 460.46 |
| 1983-08-02 | 572 | 579 | 570 | 575 | 52,000 | 476.19 |
| 1983-08-01 | 584 | 589 | 581 | 582 | 65,000 | 481.99 |
| 1983-07-30 | 586 | 586 | 574 | 586 | 75,000 | 485.30 |
| 1983-07-29 | 614 | 620 | 590 | 590 | 196,000 | 488.61 |
| 1983-07-28 | 625 | 626 | 600 | 624 | 1,335,000 | 516.77 |
| 1983-07-27 | 550 | 638 | 550 | 615 | 1,896,000 | 509.32 |
| 1983-07-26 | 533 | 538 | 531 | 538 | 40,000 | 445.55 |
| 1983-07-25 | 522 | 540 | 522 | 540 | 62,000 | 447.21 |
| 1983-07-23 | 520 | 520 | 520 | 520 | 53,000 | 430.64 |
| 1983-07-22 | 545 | 550 | 540 | 540 | 87,000 | 447.21 |
| 1983-07-21 | 541 | 550 | 541 | 550 | 125,000 | 455.49 |
| 1983-07-20 | 555 | 555 | 531 | 531 | 132,000 | 439.75 |
| 1983-07-19 | 528 | 550 | 528 | 550 | 126,000 | 455.49 |
| 1983-07-18 | 545 | 545 | 528 | 528 | 72,000 | 437.27 |
| 1983-07-15 | 555 | 559 | 540 | 540 | 163,000 | 447.21 |
| 1983-07-14 | 565 | 565 | 550 | 555 | 142,000 | 459.63 |
| 1983-07-13 | 565 | 565 | 555 | 555 | 249,000 | 459.63 |
| 1983-07-12 | 550 | 575 | 545 | 555 | 640,000 | 459.63 |
| 1983-07-11 | 565 | 565 | 535 | 540 | 153,000 | 447.21 |
| 1983-07-09 | 570 | 570 | 552 | 557 | 391,000 | 461.28 |
| 1983-07-08 | 544 | 579 | 542 | 560 | 982,000 | 463.77 |
| 1983-07-07 | 549 | 550 | 531 | 542 | 605,000 | 448.86 |
| 1983-07-06 | 511 | 550 | 511 | 550 | 1,292,000 | 455.49 |
| 1983-07-05 | 520 | 533 | 515 | 515 | 916,000 | 426.50 |
| 1983-07-04 | 490 | 515 | 490 | 510 | 921,000 | 422.36 |
| 1983-07-02 | 480 | 490 | 470 | 490 | 247,000 | 405.80 |
| 1983-07-01 | 442 | 463 | 441 | 460 | 209,000 | 380.95 |
| 1983-06-30 | 447 | 447 | 440 | 442 | 183,000 | 366.05 |
| 1983-06-29 | 450 | 450 | 440 | 445 | 49,000 | 368.53 |
| 1983-06-28 | 455 | 458 | 450 | 455 | 116,000 | 376.81 |
| 1983-06-27 | 460 | 460 | 450 | 450 | 45,000 | 372.67 |
| 1983-06-25 | 459 | 465 | 459 | 462 | 40,000 | 382.61 |
| 1983-06-24 | 465 | 469 | 459 | 459 | 59,000 | 380.12 |
| 1983-06-23 | 461 | 470 | 460 | 469 | 185,000 | 388.41 |
| 1983-06-22 | 467 | 467 | 459 | 460 | 52,000 | 380.95 |
| 1983-06-21 | 476 | 476 | 468 | 468 | 54,000 | 387.58 |
| 1983-06-20 | 481 | 481 | 481 | 481 | 16,000 | 398.34 |
| 1983-06-17 | 494 | 497 | 485 | 486 | 213,000 | 402.48 |
| 1983-06-16 | 481 | 500 | 480 | 495 | 525,000 | 409.94 |
| 1983-06-15 | 473 | 480 | 470 | 476 | 181,000 | 394.20 |
| 1983-06-14 | 471 | 475 | 463 | 475 | 159,000 | 393.38 |
| 1983-06-13 | 468 | 472 | 463 | 472 | 141,000 | 390.89 |
| 1983-06-11 | 460 | 469 | 460 | 460 | 47,000 | 380.95 |
| 1983-06-10 | 453 | 465 | 450 | 463 | 133,000 | 383.44 |
| 1983-06-09 | 454 | 455 | 440 | 440 | 44,000 | 364.39 |
| 1983-06-08 | 455 | 460 | 445 | 459 | 173,000 | 380.12 |
| 1983-06-07 | 475 | 475 | 474 | 475 | 22,000 | 393.38 |
| 1983-06-06 | 480 | 483 | 472 | 475 | 97,000 | 393.38 |
| 1983-06-04 | 490 | 490 | 486 | 489 | 264,000 | 404.97 |
| 1983-06-03 | 480 | 483 | 476 | 480 | 204,000 | 397.52 |
| 1983-06-02 | 491 | 492 | 476 | 484 | 474,000 | 400.83 |
| 1983-06-01 | 476 | 495 | 476 | 490 | 1,636,000 | 405.80 |
| 1983-05-31 | 460 | 476 | 455 | 476 | 507,000 | 394.20 |
| 1983-05-30 | 459 | 460 | 454 | 458 | 166,000 | 379.30 |
| 1983-05-28 | 461 | 461 | 453 | 453 | 222,000 | 375.16 |
| 1983-05-27 | 450 | 454 | 440 | 453 | 168,000 | 375.16 |
| 1983-05-26 | 462 | 462 | 430 | 440 | 414,000 | 364.39 |
| 1983-05-25 | 451 | 465 | 445 | 457 | 750,000 | 378.47 |
| 1983-05-24 | 435 | 450 | 430 | 449 | 909,000 | 371.84 |
| 1983-05-23 | 436 | 436 | 430 | 434 | 104,000 | 359.42 |
| 1983-05-20 | 426 | 444 | 426 | 443 | 794,000 | 366.87 |
| 1983-05-19 | 420 | 425 | 419 | 425 | 101,000 | 351.97 |
| 1983-05-18 | 425 | 425 | 417 | 418 | 160,000 | 346.17 |
| 1983-05-17 | 406 | 430 | 406 | 410 | 275,000 | 339.55 |
| 1983-05-16 | 406 | 406 | 406 | 406 | 8,000 | 336.23 |
| 1983-05-13 | 400 | 402 | 400 | 401 | 22,000 | 332.09 |
| 1983-05-12 | 404 | 410 | 395 | 400 | 99,000 | 331.26 |
| 1983-05-11 | 419 | 422 | 406 | 408 | 142,000 | 337.89 |
| 1983-05-10 | 425 | 429 | 412 | 417 | 228,000 | 345.34 |
| 1983-05-09 | 420 | 420 | 415 | 420 | 108,000 | 347.83 |
| 1983-05-07 | 427 | 427 | 421 | 423 | 172,000 | 350.31 |
| 1983-05-06 | 438 | 445 | 421 | 426 | 636,000 | 352.80 |
| 1983-05-04 | 398 | 455 | 398 | 440 | 1,533,000 | 364.39 |
| 1983-05-02 | 381 | 396 | 380 | 394 | 112,000 | 326.29 |
| 1983-04-30 | 390 | 390 | 380 | 382 | 26,000 | 316.36 |
| 1983-04-28 | 381 | 389 | 380 | 388 | 105,000 | 321.33 |
| 1983-04-26 | 376 | 380 | 375 | 375 | 85,000 | 310.56 |
| 1983-04-25 | 390 | 390 | 386 | 386 | 6,000 | 319.67 |
| 1983-04-23 | 391 | 391 | 385 | 390 | 80,000 | 322.98 |
| 1983-04-22 | 400 | 400 | 389 | 391 | 396,000 | 323.81 |
| 1983-04-21 | 400 | 400 | 390 | 390 | 496,000 | 322.98 |
| 1983-04-20 | 379 | 399 | 375 | 397 | 395,000 | 328.78 |
| 1983-04-19 | 379 | 380 | 370 | 379 | 66,000 | 313.87 |
| 1983-04-18 | 375 | 384 | 375 | 380 | 47,000 | 314.70 |
| 1983-04-15 | 366 | 375 | 362 | 375 | 42,000 | 310.56 |
| 1983-04-14 | 365 | 365 | 364 | 365 | 12,000 | 302.28 |
| 1983-04-13 | 361 | 366 | 361 | 365 | 44,000 | 302.28 |
| 1983-04-12 | 366 | 367 | 361 | 361 | 35,000 | 298.97 |
| 1983-04-11 | 375 | 375 | 366 | 366 | 36,000 | 303.11 |
| 1983-04-09 | 376 | 380 | 374 | 374 | 15,000 | 309.73 |
| 1983-04-08 | 380 | 380 | 375 | 375 | 24,000 | 310.56 |
| 1983-04-07 | 375 | 380 | 375 | 380 | 20,000 | 314.70 |
| 1983-04-06 | 381 | 383 | 375 | 375 | 44,000 | 310.56 |
| 1983-04-05 | 380 | 382 | 379 | 382 | 58,000 | 316.36 |
| 1983-04-04 | 369 | 375 | 369 | 375 | 29,000 | 310.56 |
| 1983-04-02 | 360 | 365 | 360 | 365 | 24,000 | 302.28 |
| 1983-04-01 | 366 | 366 | 356 | 362 | 48,000 | 299.79 |
| 1983-03-31 | 368 | 370 | 365 | 366 | 21,000 | 303.11 |
| 1983-03-30 | 368 | 368 | 365 | 365 | 11,000 | 302.28 |
| 1983-03-29 | 368 | 369 | 365 | 365 | 22,000 | 302.28 |
| 1983-03-28 | 369 | 370 | 365 | 370 | 9,000 | 306.42 |
| 1983-03-26 | 370 | 370 | 370 | 370 | 9,000 | 306.42 |
| 1983-03-25 | 382 | 384 | 375 | 375 | 25,000 | 310.56 |
| 1983-03-24 | 383 | 386 | 380 | 382 | 74,000 | 316.36 |
| 1983-03-23 | 385 | 388 | 385 | 388 | 61,000 | 321.33 |
| 1983-03-22 | 396 | 396 | 385 | 388 | 117,000 | 321.33 |
| 1983-03-18 | 378 | 394 | 377 | 394 | 410,000 | 326.29 |
| 1983-03-17 | 370 | 380 | 370 | 375 | 203,000 | 310.56 |
| 1983-03-16 | 363 | 369 | 363 | 368 | 112,000 | 304.76 |
| 1983-03-15 | 352 | 360 | 352 | 360 | 66,000 | 298.14 |
| 1983-03-14 | 351 | 351 | 351 | 351 | 13,000 | 290.68 |
| 1983-03-12 | 352 | 352 | 351 | 351 | 7,000 | 290.68 |
| 1983-03-11 | 355 | 357 | 350 | 352 | 34,000 | 291.51 |
| 1983-03-10 | 356 | 356 | 350 | 351 | 57,000 | 290.68 |
| 1983-03-09 | 340 | 357 | 340 | 357 | 69,000 | 295.65 |
| 1983-03-08 | 340 | 341 | 338 | 341 | 16,000 | 282.40 |
| 1983-03-07 | 346 | 346 | 338 | 339 | 38,000 | 280.75 |
| 1983-03-05 | 345 | 347 | 345 | 347 | 19,000 | 287.37 |
| 1983-03-04 | 356 | 356 | 350 | 352 | 36,000 | 291.51 |
| 1983-03-03 | 341 | 354 | 341 | 354 | 35,000 | 293.17 |
| 1983-03-02 | 335 | 339 | 335 | 337 | 9,000 | 279.09 |
| 1983-03-01 | 334 | 335 | 334 | 335 | 15,000 | 277.43 |
| 1983-02-28 | 333 | 335 | 333 | 335 | 10,000 | 277.43 |
| 1983-02-26 | 333 | 333 | 333 | 333 | 1,000 | 275.78 |
| 1983-02-25 | 336 | 336 | 333 | 333 | 18,000 | 275.78 |
| 1983-02-24 | 340 | 340 | 335 | 335 | 11,000 | 277.43 |
| 1983-02-23 | 342 | 343 | 335 | 335 | 21,000 | 277.43 |
| 1983-02-22 | 340 | 342 | 340 | 342 | 37,000 | 283.23 |
| 1983-02-21 | 340 | 340 | 340 | 340 | 30,000 | 281.57 |
| 1983-02-18 | 340 | 340 | 340 | 340 | 7,000 | 281.57 |
| 1983-02-17 | 340 | 340 | 340 | 340 | 23,000 | 281.57 |
| 1983-02-16 | 337 | 340 | 336 | 340 | 8,000 | 281.57 |
| 1983-02-15 | 340 | 341 | 335 | 335 | 41,000 | 277.43 |
| 1983-02-14 | 333 | 337 | 333 | 337 | 9,000 | 279.09 |
| 1983-02-12 | 335 | 335 | 333 | 333 | 23,000 | 275.78 |
| 1983-02-10 | 331 | 335 | 331 | 332 | 31,000 | 274.95 |
| 1983-02-09 | 336 | 336 | 331 | 331 | 32,000 | 274.12 |
| 1983-02-08 | 336 | 338 | 336 | 336 | 13,000 | 278.26 |
| 1983-02-07 | 336 | 336 | 336 | 336 | 5,000 | 278.26 |
| 1983-02-05 | 335 | 335 | 332 | 335 | 13,000 | 277.43 |
| 1983-02-04 | 333 | 333 | 332 | 332 | 17,000 | 274.95 |
| 1983-02-03 | 340 | 340 | 335 | 335 | 16,000 | 277.43 |
| 1983-02-02 | 336 | 340 | 335 | 340 | 9,000 | 281.57 |
| 1983-02-01 | 335 | 336 | 334 | 335 | 28,000 | 277.43 |
| 1983-01-31 | 336 | 336 | 336 | 336 | 4,000 | 278.26 |
| 1983-01-29 | 334 | 334 | 331 | 334 | 6,000 | 276.61 |
| 1983-01-28 | 333 | 333 | 331 | 331 | 25,000 | 274.12 |
| 1983-01-27 | 332 | 335 | 331 | 335 | 14,000 | 277.43 |
| 1983-01-26 | 340 | 340 | 330 | 330 | 30,000 | 273.29 |
| 1983-01-25 | 340 | 340 | 331 | 331 | 20,000 | 274.12 |
| 1983-01-24 | 350 | 350 | 348 | 348 | 4,000 | 288.20 |
| 1983-01-22 | 350 | 350 | 350 | 350 | 2,000 | 289.86 |
| 1983-01-21 | 350 | 350 | 350 | 350 | 6,000 | 289.86 |
| 1983-01-19 | 356 | 360 | 356 | 360 | 11,000 | 298.14 |
| 1983-01-18 | 341 | 341 | 341 | 341 | 3,000 | 282.40 |
| 1983-01-17 | 340 | 340 | 340 | 340 | 10,000 | 281.57 |
| 1983-01-14 | 345 | 345 | 340 | 340 | 44,000 | 281.57 |
| 1983-01-13 | 340 | 345 | 335 | 345 | 30,000 | 285.71 |
| 1983-01-12 | 350 | 352 | 340 | 340 | 60,000 | 281.57 |
| 1983-01-11 | 357 | 357 | 350 | 350 | 29,000 | 289.86 |
| 1983-01-10 | 360 | 361 | 357 | 357 | 57,000 | 295.65 |
| 1983-01-08 | 360 | 360 | 360 | 360 | 13,000 | 298.14 |
| 1983-01-07 | 356 | 356 | 356 | 356 | 24,000 | 294.82 |
| 1983-01-06 | 366 | 366 | 356 | 356 | 29,000 | 294.82 |
| 1983-01-05 | 366 | 370 | 366 | 366 | 8,000 | 303.11 |
| 1983-01-04 | 365 | 366 | 365 | 366 | 5,000 | 303.11 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株
