6201 (株)豊田自動織機 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 | 807 | 817 | 800 | 810 | 1,578,000 | 771.43 |
| 1983-12-27 | 790 | 820 | 780 | 800 | 5,117,000 | 761.91 |
| 1983-12-26 | 765 | 800 | 760 | 795 | 3,883,000 | 757.14 |
| 1983-12-24 | 731 | 754 | 731 | 750 | 355,000 | 714.29 |
| 1983-12-23 | 730 | 735 | 725 | 733 | 236,000 | 698.10 |
| 1983-12-22 | 739 | 740 | 730 | 730 | 345,000 | 695.24 |
| 1983-12-21 | 745 | 745 | 730 | 731 | 340,000 | 696.19 |
| 1983-12-20 | 728 | 753 | 728 | 743 | 727,000 | 707.62 |
| 1983-12-19 | 727 | 737 | 721 | 737 | 625,000 | 701.91 |
| 1983-12-17 | 750 | 757 | 741 | 747 | 347,000 | 711.43 |
| 1983-12-16 | 749 | 764 | 745 | 760 | 1,164,000 | 723.81 |
| 1983-12-15 | 744 | 745 | 737 | 744 | 595,000 | 708.57 |
| 1983-12-14 | 716 | 736 | 714 | 735 | 277,000 | 700 |
| 1983-12-13 | 738 | 738 | 713 | 725 | 754,000 | 690.48 |
| 1983-12-12 | 728 | 740 | 728 | 735 | 304,000 | 700 |
| 1983-12-09 | 730 | 739 | 730 | 730 | 423,000 | 695.24 |
| 1983-12-08 | 738 | 740 | 728 | 728 | 328,000 | 693.33 |
| 1983-12-07 | 740 | 747 | 736 | 738 | 759,000 | 702.86 |
| 1983-12-06 | 760 | 763 | 744 | 748 | 1,802,000 | 712.38 |
| 1983-12-05 | 750 | 769 | 748 | 756 | 3,486,000 | 720 |
| 1983-12-03 | 742 | 755 | 735 | 753 | 1,982,000 | 717.14 |
| 1983-12-02 | 735 | 748 | 727 | 740 | 3,009,000 | 704.76 |
| 1983-12-01 | 719 | 738 | 710 | 730 | 4,022,000 | 695.24 |
| 1983-11-30 | 710 | 720 | 704 | 715 | 2,974,000 | 680.95 |
| 1983-11-29 | 701 | 709 | 698 | 704 | 2,721,000 | 670.48 |
| 1983-11-28 | 689 | 691 | 682 | 691 | 600,000 | 658.10 |
| 1983-11-26 | 680 | 689 | 680 | 682 | 216,000 | 649.52 |
| 1983-11-25 | 683 | 690 | 678 | 690 | 296,000 | 657.14 |
| 1983-11-24 | 693 | 693 | 678 | 684 | 424,000 | 651.43 |
| 1983-11-22 | 694 | 703 | 683 | 683 | 2,153,000 | 650.48 |
| 1983-11-21 | 677 | 694 | 677 | 692 | 912,000 | 659.05 |
| 1983-11-19 | 676 | 680 | 675 | 676 | 148,000 | 643.81 |
| 1983-11-18 | 681 | 692 | 680 | 685 | 1,072,000 | 652.38 |
| 1983-11-17 | 685 | 694 | 676 | 676 | 1,646,000 | 643.81 |
| 1983-11-16 | 668 | 689 | 666 | 685 | 3,533,000 | 652.38 |
| 1983-11-15 | 644 | 665 | 640 | 665 | 628,000 | 633.33 |
| 1983-11-14 | 645 | 645 | 638 | 644 | 163,000 | 613.33 |
| 1983-11-11 | 639 | 643 | 636 | 643 | 101,000 | 612.38 |
| 1983-11-10 | 636 | 640 | 636 | 636 | 136,000 | 605.71 |
| 1983-11-09 | 635 | 645 | 635 | 645 | 50,000 | 614.29 |
| 1983-11-08 | 635 | 647 | 635 | 635 | 66,000 | 604.76 |
| 1983-11-07 | 628 | 640 | 622 | 629 | 65,000 | 599.05 |
| 1983-11-05 | 647 | 650 | 645 | 648 | 41,000 | 617.14 |
| 1983-11-04 | 660 | 662 | 650 | 655 | 244,000 | 623.81 |
| 1983-11-02 | 650 | 660 | 649 | 656 | 1,046,000 | 624.76 |
| 1983-11-01 | 646 | 657 | 645 | 647 | 427,000 | 616.19 |
| 1983-10-31 | 646 | 646 | 640 | 640 | 164,000 | 609.52 |
| 1983-10-29 | 637 | 644 | 637 | 644 | 73,000 | 613.33 |
| 1983-10-28 | 642 | 647 | 635 | 647 | 340,000 | 616.19 |
| 1983-10-27 | 620 | 634 | 620 | 632 | 226,000 | 601.91 |
| 1983-10-26 | 620 | 622 | 620 | 620 | 63,000 | 590.48 |
| 1983-10-25 | 615 | 617 | 615 | 616 | 28,000 | 586.67 |
| 1983-10-24 | 615 | 615 | 615 | 615 | 25,000 | 585.71 |
| 1983-10-22 | 615 | 620 | 615 | 620 | 26,000 | 590.48 |
| 1983-10-21 | 615 | 626 | 612 | 626 | 104,000 | 596.19 |
| 1983-10-20 | 615 | 621 | 615 | 620 | 50,000 | 590.48 |
| 1983-10-19 | 623 | 623 | 615 | 621 | 32,000 | 591.43 |
| 1983-10-18 | 621 | 630 | 621 | 623 | 55,000 | 593.33 |
| 1983-10-17 | 618 | 620 | 616 | 620 | 75,000 | 590.48 |
| 1983-10-15 | 620 | 621 | 620 | 620 | 81,000 | 590.48 |
| 1983-10-14 | 635 | 635 | 620 | 630 | 101,000 | 600 |
| 1983-10-13 | 640 | 645 | 640 | 641 | 136,000 | 610.48 |
| 1983-10-12 | 640 | 649 | 640 | 644 | 140,000 | 613.33 |
| 1983-10-11 | 644 | 648 | 640 | 645 | 144,000 | 614.29 |
| 1983-10-07 | 643 | 646 | 636 | 643 | 224,000 | 612.38 |
| 1983-10-06 | 626 | 645 | 625 | 633 | 215,000 | 602.86 |
| 1983-10-05 | 620 | 629 | 620 | 627 | 150,000 | 597.14 |
| 1983-10-04 | 619 | 624 | 619 | 619 | 24,000 | 589.52 |
| 1983-10-03 | 616 | 624 | 616 | 624 | 41,000 | 594.29 |
| 1983-10-01 | 611 | 619 | 611 | 615 | 66,000 | 585.71 |
| 1983-09-30 | 620 | 623 | 620 | 620 | 58,000 | 590.48 |
| 1983-09-29 | 625 | 625 | 620 | 623 | 143,000 | 593.33 |
| 1983-09-28 | 620 | 625 | 620 | 625 | 78,000 | 595.24 |
| 1983-09-27 | 625 | 632 | 625 | 627 | 90,000 | 597.14 |
| 1983-09-26 | 618 | 621 | 615 | 621 | 155,000 | 591.43 |
| 1983-09-24 | 620 | 620 | 615 | 618 | 177,000 | 588.57 |
| 1983-09-22 | 625 | 625 | 620 | 620 | 144,000 | 590.48 |
| 1983-09-21 | 627 | 628 | 626 | 626 | 188,000 | 596.19 |
| 1983-09-20 | 625 | 630 | 625 | 627 | 53,000 | 597.14 |
| 1983-09-19 | 625 | 626 | 625 | 626 | 55,000 | 596.19 |
| 1983-09-17 | 625 | 630 | 625 | 626 | 41,000 | 596.19 |
| 1983-09-16 | 621 | 630 | 620 | 625 | 358,000 | 595.24 |
| 1983-09-14 | 637 | 637 | 630 | 630 | 112,000 | 600 |
| 1983-09-13 | 639 | 640 | 635 | 635 | 62,000 | 604.76 |
| 1983-09-12 | 641 | 646 | 639 | 639 | 74,000 | 608.57 |
| 1983-09-09 | 640 | 640 | 639 | 639 | 128,000 | 608.57 |
| 1983-09-08 | 645 | 653 | 635 | 639 | 204,000 | 608.57 |
| 1983-09-07 | 645 | 649 | 640 | 649 | 137,000 | 618.10 |
| 1983-09-06 | 640 | 645 | 632 | 645 | 141,000 | 614.29 |
| 1983-09-05 | 645 | 650 | 640 | 642 | 157,000 | 611.43 |
| 1983-09-03 | 641 | 645 | 641 | 645 | 64,000 | 614.29 |
| 1983-09-02 | 653 | 654 | 641 | 642 | 218,000 | 611.43 |
| 1983-09-01 | 640 | 659 | 640 | 656 | 438,000 | 624.76 |
| 1983-08-31 | 640 | 640 | 630 | 638 | 219,000 | 607.62 |
| 1983-08-30 | 649 | 649 | 635 | 640 | 151,000 | 609.52 |
| 1983-08-29 | 650 | 650 | 646 | 648 | 152,000 | 617.14 |
| 1983-08-27 | 646 | 650 | 646 | 650 | 135,000 | 619.05 |
| 1983-08-26 | 664 | 667 | 656 | 656 | 499,000 | 624.76 |
| 1983-08-25 | 651 | 672 | 650 | 664 | 2,268,000 | 632.38 |
| 1983-08-24 | 650 | 653 | 641 | 650 | 711,000 | 619.05 |
| 1983-08-23 | 659 | 659 | 640 | 640 | 979,000 | 609.52 |
| 1983-08-22 | 645 | 658 | 639 | 655 | 744,000 | 623.81 |
| 1983-08-20 | 650 | 650 | 641 | 645 | 691,000 | 614.29 |
| 1983-08-19 | 637 | 645 | 630 | 640 | 1,061,000 | 609.52 |
| 1983-08-18 | 611 | 627 | 610 | 627 | 436,000 | 597.14 |
| 1983-08-17 | 607 | 610 | 605 | 610 | 105,000 | 580.95 |
| 1983-08-16 | 610 | 610 | 601 | 607 | 85,000 | 578.10 |
| 1983-08-15 | 601 | 625 | 601 | 625 | 194,000 | 595.24 |
| 1983-08-12 | 589 | 595 | 587 | 590 | 67,000 | 561.91 |
| 1983-08-11 | 585 | 590 | 585 | 588 | 82,000 | 560 |
| 1983-08-10 | 590 | 590 | 581 | 585 | 55,000 | 557.14 |
| 1983-08-09 | 589 | 590 | 585 | 590 | 71,000 | 561.91 |
| 1983-08-08 | 595 | 595 | 586 | 592 | 124,000 | 563.81 |
| 1983-08-06 | 595 | 595 | 595 | 595 | 83,000 | 566.67 |
| 1983-08-05 | 610 | 610 | 598 | 598 | 26,000 | 569.52 |
| 1983-08-04 | 610 | 613 | 605 | 613 | 87,000 | 583.81 |
| 1983-08-03 | 606 | 610 | 605 | 605 | 117,000 | 576.19 |
| 1983-08-02 | 610 | 610 | 605 | 610 | 127,000 | 580.95 |
| 1983-08-01 | 610 | 617 | 610 | 612 | 129,000 | 582.86 |
| 1983-07-30 | 610 | 615 | 605 | 612 | 177,000 | 582.86 |
| 1983-07-29 | 630 | 630 | 612 | 615 | 404,000 | 585.71 |
| 1983-07-28 | 605 | 630 | 600 | 629 | 1,001,000 | 599.05 |
| 1983-07-27 | 588 | 595 | 585 | 595 | 222,000 | 566.67 |
| 1983-07-26 | 595 | 598 | 588 | 590 | 236,000 | 561.91 |
| 1983-07-25 | 596 | 599 | 590 | 595 | 115,000 | 566.67 |
| 1983-07-23 | 592 | 600 | 589 | 594 | 52,000 | 565.71 |
| 1983-07-22 | 603 | 603 | 592 | 592 | 92,000 | 563.81 |
| 1983-07-21 | 599 | 605 | 595 | 605 | 209,000 | 576.19 |
| 1983-07-20 | 592 | 600 | 589 | 590 | 211,000 | 561.91 |
| 1983-07-19 | 600 | 602 | 595 | 595 | 143,000 | 566.67 |
| 1983-07-18 | 598 | 599 | 595 | 595 | 80,000 | 566.67 |
| 1983-07-15 | 591 | 600 | 591 | 595 | 168,000 | 566.67 |
| 1983-07-14 | 597 | 604 | 592 | 592 | 178,000 | 563.81 |
| 1983-07-13 | 592 | 597 | 591 | 597 | 107,000 | 568.57 |
| 1983-07-12 | 591 | 600 | 591 | 591 | 104,000 | 562.86 |
| 1983-07-11 | 590 | 595 | 590 | 591 | 44,000 | 562.86 |
| 1983-07-09 | 590 | 590 | 588 | 590 | 110,000 | 561.91 |
| 1983-07-08 | 591 | 592 | 586 | 588 | 96,000 | 560 |
| 1983-07-07 | 591 | 595 | 591 | 593 | 61,000 | 564.76 |
| 1983-07-06 | 590 | 592 | 590 | 590 | 101,000 | 561.91 |
| 1983-07-05 | 610 | 610 | 598 | 600 | 93,000 | 571.43 |
| 1983-07-04 | 595 | 603 | 595 | 600 | 119,000 | 571.43 |
| 1983-07-02 | 590 | 592 | 589 | 590 | 54,000 | 561.91 |
| 1983-07-01 | 585 | 590 | 583 | 588 | 78,000 | 560 |
| 1983-06-30 | 590 | 590 | 587 | 588 | 54,000 | 560 |
| 1983-06-29 | 585 | 587 | 582 | 585 | 42,000 | 557.14 |
| 1983-06-28 | 592 | 592 | 587 | 589 | 268,000 | 560.95 |
| 1983-06-27 | 601 | 609 | 600 | 602 | 124,000 | 573.33 |
| 1983-06-25 | 603 | 610 | 603 | 603 | 92,000 | 574.29 |
| 1983-06-24 | 608 | 610 | 600 | 601 | 194,000 | 572.38 |
| 1983-06-23 | 618 | 618 | 612 | 612 | 209,000 | 582.86 |
| 1983-06-22 | 610 | 627 | 610 | 612 | 686,000 | 582.86 |
| 1983-06-21 | 600 | 610 | 595 | 605 | 273,000 | 576.19 |
| 1983-06-20 | 600 | 610 | 600 | 601 | 110,000 | 572.38 |
| 1983-06-17 | 603 | 605 | 596 | 601 | 354,000 | 572.38 |
| 1983-06-16 | 610 | 612 | 603 | 608 | 217,000 | 579.05 |
| 1983-06-15 | 606 | 609 | 603 | 603 | 87,000 | 574.29 |
| 1983-06-14 | 610 | 615 | 603 | 605 | 247,000 | 576.19 |
| 1983-06-13 | 618 | 618 | 603 | 610 | 203,000 | 580.95 |
| 1983-06-11 | 599 | 610 | 598 | 610 | 250,000 | 580.95 |
| 1983-06-10 | 583 | 600 | 583 | 593 | 264,000 | 564.76 |
| 1983-06-09 | 587 | 593 | 581 | 590 | 117,000 | 561.91 |
| 1983-06-08 | 596 | 600 | 595 | 597 | 199,000 | 568.57 |
| 1983-06-07 | 595 | 615 | 593 | 603 | 350,000 | 574.29 |
| 1983-06-06 | 599 | 601 | 593 | 593 | 179,000 | 564.76 |
| 1983-06-04 | 603 | 606 | 599 | 600 | 149,000 | 571.43 |
| 1983-06-03 | 601 | 610 | 597 | 603 | 291,000 | 574.29 |
| 1983-06-02 | 610 | 614 | 593 | 600 | 303,000 | 571.43 |
| 1983-06-01 | 624 | 633 | 608 | 610 | 972,000 | 580.95 |
| 1983-05-31 | 630 | 638 | 621 | 634 | 1,530,000 | 603.81 |
| 1983-05-30 | 610 | 635 | 605 | 629 | 2,552,000 | 599.05 |
| 1983-05-28 | 613 | 613 | 602 | 608 | 776,000 | 579.05 |
| 1983-05-27 | 598 | 600 | 595 | 600 | 518,000 | 571.43 |
| 1983-05-26 | 589 | 600 | 586 | 591 | 328,000 | 562.86 |
| 1983-05-25 | 581 | 588 | 581 | 583 | 147,000 | 555.24 |
| 1983-05-24 | 580 | 585 | 577 | 580 | 119,000 | 552.38 |
| 1983-05-23 | 576 | 582 | 575 | 577 | 90,000 | 549.52 |
| 1983-05-20 | 581 | 584 | 571 | 576 | 176,000 | 548.57 |
| 1983-05-19 | 593 | 593 | 582 | 587 | 184,000 | 559.05 |
| 1983-05-18 | 582 | 598 | 582 | 590 | 185,000 | 561.91 |
| 1983-05-17 | 580 | 585 | 580 | 585 | 137,000 | 557.14 |
| 1983-05-16 | 589 | 590 | 583 | 590 | 158,000 | 561.91 |
| 1983-05-14 | 596 | 599 | 590 | 599 | 320,000 | 570.48 |
| 1983-05-13 | 581 | 598 | 581 | 598 | 209,000 | 569.52 |
| 1983-05-12 | 590 | 600 | 580 | 600 | 309,000 | 571.43 |
| 1983-05-11 | 610 | 610 | 595 | 595 | 477,000 | 566.67 |
| 1983-05-10 | 615 | 618 | 606 | 606 | 1,274,000 | 577.14 |
| 1983-05-09 | 605 | 619 | 601 | 607 | 1,776,000 | 578.10 |
| 1983-05-07 | 600 | 600 | 595 | 599 | 547,000 | 570.48 |
| 1983-05-06 | 600 | 607 | 588 | 588 | 1,185,000 | 560 |
| 1983-05-04 | 595 | 605 | 590 | 600 | 2,154,000 | 571.43 |
| 1983-05-02 | 567 | 595 | 567 | 595 | 3,714,000 | 566.67 |
| 1983-04-30 | 557 | 570 | 557 | 564 | 923,000 | 537.14 |
| 1983-04-28 | 556 | 557 | 550 | 553 | 294,000 | 526.67 |
| 1983-04-27 | 558 | 558 | 550 | 551 | 184,000 | 524.76 |
| 1983-04-26 | 559 | 559 | 553 | 554 | 242,000 | 527.62 |
| 1983-04-25 | 551 | 556 | 550 | 556 | 229,000 | 529.52 |
| 1983-04-23 | 558 | 560 | 556 | 559 | 435,000 | 532.38 |
| 1983-04-22 | 559 | 560 | 552 | 560 | 267,000 | 533.33 |
| 1983-04-21 | 561 | 563 | 554 | 559 | 587,000 | 532.38 |
| 1983-04-20 | 564 | 565 | 558 | 561 | 715,000 | 534.29 |
| 1983-04-19 | 559 | 570 | 559 | 564 | 1,723,000 | 537.14 |
| 1983-04-18 | 554 | 560 | 545 | 557 | 1,753,000 | 530.48 |
| 1983-04-15 | 541 | 549 | 538 | 548 | 1,480,000 | 521.91 |
| 1983-04-14 | 530 | 540 | 530 | 531 | 391,000 | 505.71 |
| 1983-04-13 | 523 | 525 | 518 | 521 | 81,000 | 496.19 |
| 1983-04-12 | 513 | 524 | 513 | 516 | 85,000 | 491.43 |
| 1983-04-11 | 511 | 513 | 511 | 512 | 46,000 | 487.62 |
| 1983-04-09 | 509 | 515 | 509 | 510 | 23,000 | 485.71 |
| 1983-04-08 | 525 | 525 | 506 | 506 | 84,000 | 481.91 |
| 1983-04-07 | 530 | 532 | 525 | 525 | 273,000 | 500 |
| 1983-04-06 | 525 | 530 | 525 | 528 | 65,000 | 502.86 |
| 1983-04-05 | 528 | 530 | 525 | 526 | 97,000 | 500.95 |
| 1983-04-04 | 529 | 532 | 528 | 528 | 110,000 | 502.86 |
| 1983-04-02 | 528 | 533 | 528 | 528 | 87,000 | 502.86 |
| 1983-04-01 | 535 | 535 | 529 | 529 | 228,000 | 503.81 |
| 1983-03-31 | 539 | 540 | 530 | 530 | 434,000 | 504.76 |
| 1983-03-30 | 530 | 540 | 526 | 540 | 321,000 | 514.29 |
| 1983-03-29 | 535 | 535 | 529 | 529 | 243,000 | 503.81 |
| 1983-03-28 | 538 | 538 | 531 | 531 | 206,000 | 505.71 |
| 1983-03-26 | 560 | 560 | 550 | 555 | 244,000 | 503.40 |
| 1983-03-25 | 553 | 560 | 547 | 550 | 432,000 | 498.87 |
| 1983-03-24 | 575 | 575 | 560 | 563 | 1,153,000 | 510.66 |
| 1983-03-23 | 557 | 572 | 556 | 567 | 1,990,000 | 514.29 |
| 1983-03-22 | 559 | 559 | 546 | 553 | 771,000 | 501.59 |
| 1983-03-18 | 540 | 562 | 540 | 562 | 3,519,000 | 509.75 |
| 1983-03-17 | 514 | 533 | 514 | 525 | 1,943,000 | 476.19 |
| 1983-03-16 | 508 | 512 | 503 | 512 | 218,000 | 464.40 |
| 1983-03-15 | 512 | 519 | 506 | 509 | 432,000 | 461.68 |
| 1983-03-14 | 507 | 518 | 501 | 518 | 331,000 | 469.84 |
| 1983-03-12 | 507 | 509 | 505 | 506 | 72,000 | 458.96 |
| 1983-03-11 | 500 | 505 | 497 | 505 | 429,000 | 458.05 |
| 1983-03-10 | 492 | 505 | 492 | 502 | 303,000 | 455.33 |
| 1983-03-09 | 485 | 494 | 485 | 492 | 80,000 | 446.26 |
| 1983-03-08 | 485 | 489 | 485 | 486 | 49,000 | 440.82 |
| 1983-03-07 | 490 | 490 | 485 | 485 | 98,000 | 439.91 |
| 1983-03-05 | 485 | 491 | 485 | 491 | 54,000 | 445.35 |
| 1983-03-04 | 491 | 491 | 486 | 486 | 72,000 | 440.82 |
| 1983-03-03 | 490 | 494 | 490 | 490 | 243,000 | 444.44 |
| 1983-03-02 | 485 | 494 | 480 | 494 | 65,000 | 448.07 |
| 1983-03-01 | 472 | 485 | 472 | 480 | 99,000 | 435.37 |
| 1983-02-28 | 466 | 470 | 466 | 470 | 41,000 | 426.30 |
| 1983-02-25 | 461 | 461 | 460 | 460 | 16,000 | 417.23 |
| 1983-02-24 | 460 | 462 | 460 | 462 | 7,000 | 419.05 |
| 1983-02-23 | 460 | 460 | 460 | 460 | 58,000 | 417.23 |
| 1983-02-22 | 460 | 462 | 460 | 460 | 37,000 | 417.23 |
| 1983-02-21 | 460 | 462 | 460 | 460 | 107,000 | 417.23 |
| 1983-02-18 | 460 | 462 | 460 | 460 | 121,000 | 417.23 |
| 1983-02-17 | 462 | 463 | 462 | 463 | 11,000 | 419.96 |
| 1983-02-16 | 470 | 470 | 460 | 460 | 56,000 | 417.23 |
| 1983-02-15 | 469 | 470 | 469 | 470 | 22,000 | 426.30 |
| 1983-02-14 | 460 | 460 | 458 | 460 | 79,000 | 417.23 |
| 1983-02-12 | 460 | 462 | 458 | 460 | 47,000 | 417.23 |
| 1983-02-10 | 462 | 465 | 460 | 460 | 160,000 | 417.23 |
| 1983-02-09 | 468 | 470 | 462 | 465 | 115,000 | 421.77 |
| 1983-02-08 | 470 | 471 | 468 | 468 | 118,000 | 424.49 |
| 1983-02-07 | 470 | 470 | 467 | 470 | 69,000 | 426.30 |
| 1983-02-05 | 466 | 473 | 466 | 470 | 19,000 | 426.30 |
| 1983-02-04 | 467 | 467 | 466 | 466 | 154,000 | 422.68 |
| 1983-02-03 | 467 | 471 | 467 | 468 | 204,000 | 424.49 |
| 1983-02-02 | 468 | 468 | 467 | 467 | 241,000 | 423.58 |
| 1983-02-01 | 469 | 470 | 467 | 470 | 47,000 | 426.30 |
| 1983-01-31 | 466 | 470 | 466 | 467 | 62,000 | 423.58 |
| 1983-01-29 | 467 | 468 | 465 | 467 | 154,000 | 423.58 |
| 1983-01-28 | 470 | 470 | 467 | 467 | 43,000 | 423.58 |
| 1983-01-27 | 467 | 470 | 467 | 469 | 73,000 | 425.40 |
| 1983-01-26 | 468 | 469 | 466 | 467 | 109,000 | 423.58 |
| 1983-01-25 | 471 | 471 | 466 | 467 | 42,000 | 423.58 |
| 1983-01-24 | 475 | 475 | 472 | 472 | 107,000 | 428.12 |
| 1983-01-22 | 482 | 482 | 475 | 475 | 149,000 | 430.84 |
| 1983-01-21 | 480 | 485 | 480 | 482 | 55,000 | 437.19 |
| 1983-01-20 | 480 | 480 | 480 | 480 | 32,000 | 435.37 |
| 1983-01-19 | 480 | 481 | 480 | 480 | 55,000 | 435.37 |
| 1983-01-18 | 483 | 485 | 480 | 485 | 90,000 | 439.91 |
| 1983-01-17 | 485 | 490 | 482 | 482 | 55,000 | 437.19 |
| 1983-01-14 | 490 | 490 | 481 | 483 | 115,000 | 438.10 |
| 1983-01-13 | 490 | 490 | 485 | 486 | 232,000 | 440.82 |
| 1983-01-12 | 490 | 490 | 486 | 488 | 94,000 | 442.63 |
| 1983-01-11 | 500 | 502 | 490 | 490 | 156,000 | 444.44 |
| 1983-01-10 | 500 | 500 | 498 | 498 | 150,000 | 451.70 |
| 1983-01-08 | 488 | 499 | 488 | 496 | 99,000 | 449.89 |
| 1983-01-07 | 496 | 498 | 490 | 491 | 110,000 | 445.35 |
| 1983-01-06 | 490 | 499 | 485 | 495 | 93,000 | 448.98 |
| 1983-01-05 | 497 | 497 | 485 | 495 | 32,000 | 448.98 |
| 1983-01-04 | 500 | 500 | 495 | 500 | 36,000 | 453.52 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株