6113 (株)アマダ 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 | 1,040 | 1,040 | 1,020 | 1,040 | 320,000 | 883.60 |
| 1983-12-27 | 1,010 | 1,040 | 1,000 | 1,030 | 634,000 | 875.11 |
| 1983-12-26 | 992 | 1,020 | 992 | 1,000 | 791,000 | 849.62 |
| 1983-12-24 | 980 | 992 | 980 | 992 | 178,000 | 842.82 |
| 1983-12-23 | 990 | 990 | 980 | 980 | 368,000 | 832.63 |
| 1983-12-22 | 990 | 995 | 980 | 992 | 1,017,000 | 842.82 |
| 1983-12-21 | 995 | 999 | 978 | 980 | 534,000 | 832.63 |
| 1983-12-20 | 967 | 1,000 | 967 | 980 | 728,000 | 832.63 |
| 1983-12-19 | 965 | 972 | 960 | 962 | 445,000 | 817.33 |
| 1983-12-17 | 985 | 985 | 971 | 975 | 343,000 | 828.38 |
| 1983-12-16 | 956 | 979 | 956 | 979 | 628,000 | 831.78 |
| 1983-12-15 | 937 | 960 | 937 | 955 | 576,000 | 811.39 |
| 1983-12-14 | 933 | 939 | 930 | 936 | 386,000 | 795.24 |
| 1983-12-13 | 945 | 952 | 930 | 943 | 314,000 | 801.19 |
| 1983-12-12 | 959 | 959 | 945 | 955 | 318,000 | 811.39 |
| 1983-12-09 | 950 | 962 | 946 | 962 | 726,000 | 817.33 |
| 1983-12-08 | 943 | 960 | 940 | 953 | 1,246,000 | 809.69 |
| 1983-12-07 | 980 | 985 | 923 | 923 | 2,018,001 | 784.20 |
| 1983-12-06 | 960 | 985 | 960 | 980 | 1,434,001 | 832.63 |
| 1983-12-05 | 958 | 964 | 950 | 957 | 397,000 | 813.08 |
| 1983-12-03 | 948 | 974 | 946 | 968 | 621,000 | 822.43 |
| 1983-12-02 | 930 | 955 | 930 | 945 | 1,301,000 | 802.89 |
| 1983-12-01 | 929 | 939 | 925 | 939 | 863,000 | 797.79 |
| 1983-11-30 | 933 | 933 | 919 | 919 | 562,000 | 780.80 |
| 1983-11-29 | 933 | 942 | 924 | 927 | 676,000 | 787.60 |
| 1983-11-28 | 915 | 933 | 915 | 933 | 1,217,000 | 792.69 |
| 1983-11-26 | 915 | 935 | 910 | 930 | 595,000 | 790.14 |
| 1983-11-25 | 899 | 915 | 894 | 905 | 996,000 | 768.90 |
| 1983-11-24 | 905 | 910 | 894 | 896 | 1,256,000 | 761.26 |
| 1983-11-22 | 894 | 910 | 894 | 900 | 2,078,001 | 764.66 |
| 1983-11-21 | 879 | 889 | 878 | 889 | 602,000 | 755.31 |
| 1983-11-19 | 874 | 879 | 872 | 876 | 389,000 | 744.27 |
| 1983-11-18 | 872 | 880 | 870 | 874 | 1,062,000 | 742.57 |
| 1983-11-17 | 878 | 878 | 869 | 874 | 878,000 | 742.57 |
| 1983-11-16 | 870 | 885 | 870 | 880 | 2,550,001 | 747.66 |
| 1983-11-15 | 843 | 865 | 843 | 857 | 2,361,001 | 728.12 |
| 1983-11-14 | 832 | 842 | 823 | 837 | 280,000 | 711.13 |
| 1983-11-11 | 816 | 823 | 816 | 822 | 142,000 | 698.39 |
| 1983-11-10 | 816 | 823 | 815 | 822 | 181,000 | 698.39 |
| 1983-11-09 | 815 | 825 | 814 | 815 | 144,000 | 692.44 |
| 1983-11-08 | 815 | 817 | 814 | 815 | 139,000 | 692.44 |
| 1983-11-07 | 815 | 815 | 813 | 815 | 64,000 | 692.44 |
| 1983-11-05 | 823 | 823 | 818 | 818 | 119,000 | 694.99 |
| 1983-11-04 | 825 | 825 | 823 | 823 | 72,000 | 699.24 |
| 1983-11-02 | 825 | 835 | 815 | 828 | 168,000 | 703.48 |
| 1983-11-01 | 837 | 838 | 816 | 829 | 270,000 | 704.33 |
| 1983-10-31 | 829 | 839 | 820 | 837 | 149,000 | 711.13 |
| 1983-10-29 | 830 | 831 | 816 | 829 | 190,000 | 704.33 |
| 1983-10-28 | 837 | 840 | 816 | 840 | 511,000 | 713.68 |
| 1983-10-27 | 796 | 840 | 796 | 840 | 214,000 | 713.68 |
| 1983-10-26 | 794 | 799 | 784 | 799 | 143,000 | 678.85 |
| 1983-10-25 | 795 | 800 | 792 | 795 | 118,000 | 675.45 |
| 1983-10-24 | 799 | 799 | 795 | 796 | 42,000 | 676.30 |
| 1983-10-22 | 806 | 810 | 804 | 804 | 90,000 | 683.09 |
| 1983-10-21 | 815 | 816 | 804 | 816 | 121,000 | 693.29 |
| 1983-10-20 | 819 | 842 | 819 | 825 | 573,000 | 700.94 |
| 1983-10-19 | 830 | 830 | 800 | 820 | 544,000 | 696.69 |
| 1983-10-18 | 809 | 845 | 805 | 840 | 895,000 | 713.68 |
| 1983-10-17 | 805 | 820 | 800 | 810 | 264,000 | 688.19 |
| 1983-10-15 | 800 | 805 | 795 | 805 | 152,000 | 683.94 |
| 1983-10-14 | 830 | 830 | 806 | 810 | 824,000 | 688.19 |
| 1983-10-13 | 830 | 850 | 826 | 836 | 641,000 | 710.28 |
| 1983-10-12 | 826 | 830 | 822 | 830 | 447,000 | 705.18 |
| 1983-10-11 | 840 | 840 | 826 | 827 | 571,000 | 702.63 |
| 1983-10-07 | 835 | 848 | 835 | 843 | 1,390,001 | 716.23 |
| 1983-10-06 | 826 | 837 | 825 | 833 | 1,093,000 | 707.73 |
| 1983-10-05 | 830 | 837 | 822 | 822 | 1,786,001 | 698.39 |
| 1983-10-04 | 828 | 830 | 816 | 828 | 832,000 | 703.48 |
| 1983-10-03 | 820 | 842 | 819 | 834 | 1,814,001 | 708.58 |
| 1983-10-01 | 806 | 818 | 791 | 818 | 657,000 | 694.99 |
| 1983-09-30 | 805 | 824 | 795 | 808 | 909,000 | 686.49 |
| 1983-09-29 | 810 | 813 | 798 | 803 | 215,000 | 682.24 |
| 1983-09-28 | 810 | 817 | 804 | 815 | 431,000 | 692.44 |
| 1983-09-27 | 789 | 820 | 785 | 820 | 396,000 | 696.69 |
| 1983-09-26 | 765 | 775 | 760 | 775 | 72,000 | 658.45 |
| 1983-09-24 | 785 | 787 | 770 | 775 | 281,000 | 658.45 |
| 1983-09-22 | 781 | 790 | 780 | 787 | 135,000 | 668.65 |
| 1983-09-21 | 761 | 780 | 761 | 771 | 107,000 | 655.06 |
| 1983-09-20 | 746 | 755 | 746 | 755 | 34,000 | 641.46 |
| 1983-09-19 | 750 | 750 | 750 | 750 | 6,000 | 637.21 |
| 1983-09-17 | 746 | 750 | 746 | 750 | 51,000 | 637.21 |
| 1983-09-16 | 746 | 750 | 740 | 750 | 101,000 | 637.21 |
| 1983-09-14 | 755 | 755 | 745 | 746 | 303,000 | 633.82 |
| 1983-09-13 | 765 | 765 | 755 | 755 | 140,000 | 641.46 |
| 1983-09-12 | 780 | 780 | 760 | 762 | 251,000 | 647.41 |
| 1983-09-09 | 790 | 790 | 780 | 780 | 345,000 | 662.70 |
| 1983-09-08 | 790 | 800 | 788 | 790 | 387,000 | 671.20 |
| 1983-09-07 | 794 | 800 | 786 | 800 | 538,000 | 679.69 |
| 1983-09-06 | 780 | 795 | 779 | 794 | 571,000 | 674.60 |
| 1983-09-05 | 781 | 785 | 780 | 784 | 405,000 | 666.10 |
| 1983-09-03 | 775 | 780 | 771 | 780 | 515,000 | 662.70 |
| 1983-09-02 | 752 | 770 | 752 | 765 | 511,000 | 649.96 |
| 1983-09-01 | 748 | 758 | 748 | 750 | 173,000 | 637.21 |
| 1983-08-31 | 760 | 762 | 758 | 758 | 80,000 | 644.01 |
| 1983-08-30 | 761 | 770 | 758 | 760 | 263,000 | 645.71 |
| 1983-08-29 | 766 | 766 | 760 | 761 | 176,000 | 646.56 |
| 1983-08-27 | 765 | 766 | 763 | 766 | 183,000 | 650.81 |
| 1983-08-26 | 768 | 773 | 760 | 765 | 240,000 | 649.96 |
| 1983-08-25 | 765 | 780 | 765 | 773 | 179,000 | 656.75 |
| 1983-08-24 | 760 | 770 | 760 | 765 | 200,000 | 649.96 |
| 1983-08-23 | 777 | 777 | 760 | 760 | 226,000 | 645.71 |
| 1983-08-22 | 775 | 780 | 775 | 779 | 90,000 | 661.85 |
| 1983-08-20 | 771 | 780 | 770 | 775 | 318,000 | 658.45 |
| 1983-08-19 | 763 | 775 | 760 | 771 | 509,000 | 655.06 |
| 1983-08-18 | 755 | 765 | 755 | 765 | 78,000 | 649.96 |
| 1983-08-17 | 750 | 760 | 740 | 745 | 149,000 | 632.97 |
| 1983-08-16 | 755 | 755 | 747 | 747 | 98,000 | 634.66 |
| 1983-08-15 | 735 | 745 | 735 | 745 | 115,000 | 632.97 |
| 1983-08-12 | 730 | 740 | 730 | 730 | 59,000 | 620.22 |
| 1983-08-11 | 725 | 730 | 718 | 730 | 68,000 | 620.22 |
| 1983-08-10 | 720 | 730 | 718 | 725 | 138,000 | 615.97 |
| 1983-08-09 | 725 | 726 | 718 | 718 | 87,000 | 610.03 |
| 1983-08-08 | 725 | 731 | 725 | 725 | 112,000 | 615.97 |
| 1983-08-06 | 730 | 730 | 728 | 730 | 149,000 | 620.22 |
| 1983-08-05 | 755 | 755 | 730 | 730 | 199,000 | 620.22 |
| 1983-08-04 | 761 | 765 | 755 | 755 | 272,000 | 641.46 |
| 1983-08-03 | 764 | 766 | 760 | 760 | 142,000 | 645.71 |
| 1983-08-02 | 762 | 765 | 760 | 760 | 180,000 | 645.71 |
| 1983-08-01 | 770 | 770 | 760 | 760 | 224,000 | 645.71 |
| 1983-07-30 | 774 | 774 | 766 | 766 | 194,000 | 650.81 |
| 1983-07-29 | 783 | 783 | 768 | 770 | 389,000 | 654.21 |
| 1983-07-28 | 785 | 790 | 777 | 777 | 1,060,000 | 660.15 |
| 1983-07-27 | 790 | 795 | 782 | 785 | 607,000 | 666.95 |
| 1983-07-26 | 799 | 800 | 780 | 788 | 626,000 | 669.50 |
| 1983-07-25 | 809 | 810 | 798 | 803 | 637,000 | 682.24 |
| 1983-07-23 | 799 | 810 | 790 | 805 | 1,081,000 | 683.94 |
| 1983-07-22 | 803 | 804 | 780 | 800 | 1,605,001 | 679.69 |
| 1983-07-21 | 776 | 814 | 770 | 808 | 4,253,002 | 686.49 |
| 1983-07-20 | 753 | 766 | 742 | 756 | 1,819,001 | 642.31 |
| 1983-07-19 | 756 | 762 | 750 | 753 | 753,000 | 639.76 |
| 1983-07-18 | 764 | 764 | 756 | 756 | 1,261,000 | 642.31 |
| 1983-07-15 | 735 | 779 | 732 | 765 | 4,793,002 | 649.96 |
| 1983-07-14 | 714 | 729 | 712 | 729 | 482,000 | 619.37 |
| 1983-07-13 | 727 | 727 | 715 | 724 | 398,000 | 615.12 |
| 1983-07-12 | 702 | 732 | 702 | 730 | 1,061,000 | 620.22 |
| 1983-07-11 | 700 | 702 | 697 | 699 | 381,000 | 593.88 |
| 1983-07-09 | 692 | 710 | 690 | 700 | 290,000 | 594.73 |
| 1983-07-08 | 694 | 694 | 686 | 686 | 234,000 | 582.84 |
| 1983-07-07 | 690 | 692 | 685 | 690 | 258,000 | 586.24 |
| 1983-07-06 | 676 | 690 | 675 | 685 | 136,000 | 581.99 |
| 1983-07-05 | 675 | 680 | 675 | 677 | 20,000 | 575.19 |
| 1983-07-04 | 694 | 694 | 685 | 685 | 94,000 | 581.99 |
| 1983-07-02 | 690 | 692 | 685 | 690 | 71,000 | 586.24 |
| 1983-07-01 | 675 | 690 | 675 | 690 | 131,000 | 586.24 |
| 1983-06-30 | 675 | 685 | 675 | 685 | 113,000 | 581.99 |
| 1983-06-29 | 675 | 675 | 675 | 675 | 62,000 | 573.49 |
| 1983-06-28 | 682 | 682 | 682 | 682 | 49,000 | 579.44 |
| 1983-06-27 | 680 | 684 | 680 | 680 | 211,000 | 577.74 |
| 1983-06-25 | 685 | 685 | 682 | 682 | 60,000 | 579.44 |
| 1983-06-24 | 686 | 690 | 685 | 685 | 347,000 | 581.99 |
| 1983-06-23 | 690 | 690 | 686 | 686 | 318,000 | 582.84 |
| 1983-06-22 | 690 | 695 | 681 | 688 | 481,000 | 584.54 |
| 1983-06-21 | 665 | 680 | 665 | 679 | 221,000 | 576.89 |
| 1983-06-20 | 650 | 675 | 650 | 665 | 135,000 | 565 |
| 1983-06-17 | 640 | 649 | 640 | 649 | 54,000 | 551.40 |
| 1983-06-16 | 641 | 641 | 638 | 638 | 125,000 | 542.06 |
| 1983-06-15 | 650 | 652 | 649 | 649 | 67,000 | 551.40 |
| 1983-06-14 | 650 | 650 | 644 | 644 | 46,000 | 547.15 |
| 1983-06-13 | 650 | 650 | 640 | 640 | 35,000 | 543.76 |
| 1983-06-11 | 638 | 648 | 638 | 648 | 94,000 | 550.55 |
| 1983-06-10 | 650 | 650 | 635 | 636 | 95,000 | 540.36 |
| 1983-06-09 | 650 | 650 | 650 | 650 | 22,000 | 552.25 |
| 1983-06-07 | 670 | 675 | 660 | 675 | 95,000 | 573.49 |
| 1983-06-06 | 674 | 676 | 674 | 675 | 53,000 | 573.49 |
| 1983-06-04 | 684 | 684 | 676 | 676 | 26,000 | 574.34 |
| 1983-06-03 | 663 | 685 | 663 | 676 | 136,000 | 574.34 |
| 1983-06-02 | 641 | 645 | 630 | 643 | 73,000 | 546.30 |
| 1983-06-01 | 660 | 660 | 641 | 643 | 139,000 | 546.30 |
| 1983-05-31 | 670 | 670 | 660 | 660 | 58,000 | 560.75 |
| 1983-05-30 | 680 | 680 | 671 | 671 | 24,000 | 570.09 |
| 1983-05-28 | 680 | 680 | 678 | 680 | 112,000 | 577.74 |
| 1983-05-27 | 671 | 675 | 669 | 675 | 94,000 | 573.49 |
| 1983-05-26 | 675 | 675 | 665 | 670 | 38,000 | 569.24 |
| 1983-05-25 | 679 | 679 | 660 | 675 | 75,000 | 573.49 |
| 1983-05-24 | 679 | 679 | 670 | 670 | 155,000 | 569.24 |
| 1983-05-23 | 689 | 689 | 676 | 679 | 541,000 | 576.89 |
| 1983-05-20 | 670 | 685 | 670 | 679 | 702,000 | 576.89 |
| 1983-05-19 | 668 | 670 | 663 | 670 | 316,000 | 569.24 |
| 1983-05-18 | 667 | 669 | 661 | 664 | 111,000 | 564.15 |
| 1983-05-17 | 650 | 670 | 650 | 668 | 184,000 | 567.55 |
| 1983-05-16 | 650 | 660 | 640 | 650 | 170,000 | 552.25 |
| 1983-05-12 | 675 | 675 | 670 | 675 | 59,000 | 573.49 |
| 1983-05-11 | 678 | 678 | 670 | 675 | 335,000 | 573.49 |
| 1983-05-10 | 680 | 680 | 673 | 675 | 493,000 | 573.49 |
| 1983-05-09 | 680 | 680 | 670 | 678 | 354,000 | 576.04 |
| 1983-05-07 | 677 | 679 | 669 | 674 | 57,000 | 572.64 |
| 1983-05-06 | 669 | 675 | 662 | 667 | 97,000 | 566.70 |
| 1983-05-04 | 670 | 670 | 665 | 667 | 148,000 | 566.70 |
| 1983-05-02 | 661 | 670 | 661 | 668 | 262,000 | 567.55 |
| 1983-04-30 | 661 | 670 | 661 | 670 | 411,000 | 569.24 |
| 1983-04-28 | 669 | 680 | 669 | 680 | 648,000 | 577.74 |
| 1983-04-27 | 663 | 670 | 661 | 670 | 442,000 | 569.24 |
| 1983-04-26 | 660 | 662 | 659 | 660 | 140,000 | 560.75 |
| 1983-04-25 | 662 | 662 | 660 | 660 | 89,000 | 560.75 |
| 1983-04-23 | 658 | 660 | 657 | 660 | 54,000 | 560.75 |
| 1983-04-22 | 657 | 660 | 657 | 657 | 322,000 | 558.20 |
| 1983-04-21 | 664 | 664 | 657 | 657 | 174,000 | 558.20 |
| 1983-04-20 | 660 | 660 | 654 | 657 | 245,000 | 558.20 |
| 1983-04-19 | 663 | 672 | 660 | 663 | 1,027,000 | 563.30 |
| 1983-04-18 | 656 | 663 | 653 | 662 | 1,241,000 | 562.45 |
| 1983-04-15 | 645 | 660 | 645 | 656 | 462,000 | 557.35 |
| 1983-04-14 | 634 | 642 | 631 | 642 | 992,000 | 545.46 |
| 1983-04-13 | 620 | 632 | 620 | 630 | 147,000 | 535.26 |
| 1983-04-12 | 611 | 620 | 611 | 620 | 9,000 | 526.76 |
| 1983-04-11 | 595 | 600 | 595 | 600 | 9,000 | 509.77 |
| 1983-04-09 | 590 | 590 | 590 | 590 | 13,000 | 501.27 |
| 1983-04-08 | 605 | 605 | 595 | 595 | 29,000 | 505.52 |
| 1983-04-07 | 615 | 615 | 610 | 611 | 6,000 | 519.12 |
| 1983-04-06 | 625 | 625 | 620 | 620 | 12,000 | 526.76 |
| 1983-04-05 | 626 | 626 | 625 | 625 | 30,000 | 531.01 |
| 1983-04-04 | 629 | 639 | 625 | 638 | 36,000 | 542.06 |
| 1983-04-02 | 630 | 635 | 630 | 635 | 34,000 | 539.51 |
| 1983-04-01 | 636 | 639 | 635 | 636 | 154,000 | 540.36 |
| 1983-03-31 | 641 | 645 | 630 | 640 | 157,000 | 543.76 |
| 1983-03-30 | 640 | 645 | 635 | 640 | 469,000 | 543.76 |
| 1983-03-29 | 620 | 630 | 620 | 630 | 271,000 | 535.26 |
| 1983-03-28 | 615 | 617 | 612 | 615 | 95,000 | 522.52 |
| 1983-03-26 | 600 | 623 | 595 | 621 | 138,000 | 527.61 |
| 1983-03-25 | 580 | 610 | 580 | 602 | 119,000 | 511.47 |
| 1983-03-24 | 610 | 610 | 600 | 600 | 168,000 | 509.77 |
| 1983-03-23 | 620 | 620 | 605 | 607 | 189,000 | 515.72 |
| 1983-03-22 | 565 | 623 | 565 | 623 | 298,000 | 529.31 |
| 1983-03-18 | 575 | 585 | 565 | 565 | 45,000 | 480.03 |
| 1983-03-17 | 569 | 585 | 560 | 585 | 318,000 | 497.03 |
| 1983-03-16 | 557 | 559 | 557 | 559 | 32,000 | 474.94 |
| 1983-03-15 | 553 | 563 | 553 | 563 | 51,000 | 478.34 |
| 1983-03-14 | 552 | 555 | 552 | 553 | 29,000 | 469.84 |
| 1983-03-12 | 553 | 553 | 551 | 552 | 41,000 | 468.99 |
| 1983-03-11 | 555 | 557 | 553 | 553 | 105,000 | 469.84 |
| 1983-03-10 | 555 | 555 | 555 | 555 | 33,000 | 471.54 |
| 1983-03-09 | 559 | 559 | 552 | 553 | 13,000 | 469.84 |
| 1983-03-08 | 552 | 560 | 551 | 551 | 266,000 | 468.14 |
| 1983-03-07 | 551 | 561 | 551 | 553 | 13,000 | 469.84 |
| 1983-03-04 | 560 | 560 | 550 | 550 | 149,000 | 467.29 |
| 1983-03-03 | 575 | 580 | 575 | 578 | 77,000 | 491.08 |
| 1983-03-02 | 580 | 580 | 570 | 575 | 153,000 | 488.53 |
| 1983-03-01 | 576 | 595 | 574 | 590 | 198,000 | 501.27 |
| 1983-02-28 | 560 | 580 | 560 | 575 | 246,000 | 488.53 |
| 1983-02-26 | 552 | 570 | 550 | 560 | 247,000 | 475.79 |
| 1983-02-25 | 552 | 560 | 549 | 550 | 139,000 | 467.29 |
| 1983-02-24 | 521 | 526 | 521 | 522 | 106,000 | 443.50 |
| 1983-02-23 | 513 | 516 | 513 | 515 | 73,000 | 437.55 |
| 1983-02-21 | 561 | 561 | 553 | 553 | 41,000 | 469.84 |
| 1983-02-18 | 570 | 570 | 566 | 566 | 148,000 | 480.88 |
| 1983-02-17 | 571 | 574 | 570 | 573 | 163,000 | 486.83 |
| 1983-02-16 | 580 | 580 | 571 | 573 | 100,000 | 486.83 |
| 1983-02-15 | 587 | 587 | 587 | 587 | 33,000 | 498.73 |
| 1983-02-14 | 587 | 587 | 587 | 587 | 63,000 | 498.73 |
| 1983-02-12 | 590 | 590 | 587 | 587 | 93,000 | 498.73 |
| 1983-02-10 | 588 | 590 | 587 | 590 | 130,000 | 501.27 |
| 1983-02-09 | 587 | 590 | 585 | 589 | 294,000 | 500.43 |
| 1983-02-08 | 575 | 584 | 573 | 584 | 119,000 | 496.18 |
| 1983-02-07 | 573 | 574 | 573 | 574 | 14,000 | 487.68 |
| 1983-02-05 | 573 | 575 | 573 | 573 | 35,000 | 486.83 |
| 1983-02-04 | 575 | 575 | 572 | 572 | 76,000 | 485.98 |
| 1983-02-03 | 574 | 577 | 574 | 575 | 24,000 | 488.53 |
| 1983-02-02 | 575 | 584 | 574 | 584 | 181,000 | 496.18 |
| 1983-02-01 | 573 | 573 | 570 | 573 | 126,000 | 486.83 |
| 1983-01-31 | 575 | 575 | 570 | 570 | 21,000 | 484.28 |
| 1983-01-29 | 575 | 580 | 565 | 580 | 32,000 | 492.78 |
| 1983-01-28 | 577 | 580 | 577 | 577 | 71,000 | 490.23 |
| 1983-01-27 | 571 | 575 | 571 | 575 | 50,000 | 488.53 |
| 1983-01-26 | 568 | 571 | 567 | 570 | 29,000 | 484.28 |
| 1983-01-25 | 567 | 567 | 567 | 567 | 41,000 | 481.73 |
| 1983-01-24 | 584 | 584 | 582 | 582 | 51,000 | 494.48 |
| 1983-01-22 | 585 | 585 | 583 | 585 | 61,000 | 497.03 |
| 1983-01-21 | 583 | 585 | 583 | 585 | 71,000 | 497.03 |
| 1983-01-20 | 585 | 585 | 582 | 583 | 48,000 | 495.33 |
| 1983-01-19 | 581 | 585 | 581 | 585 | 57,000 | 497.03 |
| 1983-01-18 | 585 | 585 | 585 | 585 | 17,000 | 497.03 |
| 1983-01-17 | 590 | 591 | 590 | 590 | 28,000 | 501.27 |
| 1983-01-14 | 592 | 596 | 591 | 595 | 48,000 | 505.52 |
| 1983-01-13 | 593 | 593 | 592 | 592 | 29,000 | 502.97 |
| 1983-01-12 | 609 | 609 | 595 | 595 | 68,000 | 505.52 |
| 1983-01-11 | 605 | 610 | 603 | 610 | 167,000 | 518.27 |
| 1983-01-10 | 610 | 610 | 600 | 605 | 133,000 | 514.02 |
| 1983-01-08 | 610 | 620 | 610 | 610 | 368,000 | 518.27 |
| 1983-01-07 | 600 | 610 | 599 | 610 | 442,000 | 518.27 |
| 1983-01-06 | 591 | 598 | 590 | 598 | 77,000 | 508.07 |
| 1983-01-05 | 595 | 595 | 585 | 585 | 60,000 | 497.03 |
| 1983-01-04 | 575 | 575 | 575 | 575 | 32,000 | 488.53 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株
