6310 井関農機(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 | 404 | 405 | 395 | 397 | 2,378,717 | 3,911.33 |
| 1983-12-27 | 385 | 408 | 384 | 407 | 8,285,814 | 4,009.85 |
| 1983-12-26 | 387 | 391 | 379 | 385 | 3,129,415 | 3,793.10 |
| 1983-12-24 | 370 | 382 | 370 | 382 | 1,329,549 | 3,763.55 |
| 1983-12-23 | 371 | 372 | 368 | 368 | 775,822 | 3,625.62 |
| 1983-12-22 | 375 | 375 | 371 | 372 | 965,757 | 3,665.02 |
| 1983-12-21 | 381 | 384 | 373 | 373 | 1,204,935 | 3,674.88 |
| 1983-12-20 | 383 | 390 | 381 | 381 | 3,374,623 | 3,753.69 |
| 1983-12-19 | 363 | 378 | 360 | 378 | 1,261,212 | 3,724.14 |
| 1983-12-17 | 362 | 375 | 361 | 373 | 937,619 | 3,674.88 |
| 1983-12-16 | 361 | 362 | 356 | 362 | 764,767 | 3,566.50 |
| 1983-12-15 | 352 | 359 | 352 | 359 | 599,955 | 3,536.95 |
| 1983-12-14 | 354 | 356 | 353 | 353 | 306,510 | 3,477.83 |
| 1983-12-13 | 358 | 358 | 355 | 355 | 658,242 | 3,497.54 |
| 1983-12-12 | 359 | 362 | 356 | 358 | 161,797 | 3,527.09 |
| 1983-12-09 | 356 | 363 | 356 | 359 | 499,460 | 3,536.95 |
| 1983-12-08 | 356 | 358 | 356 | 356 | 356,757 | 3,507.39 |
| 1983-12-07 | 358 | 360 | 354 | 358 | 548,703 | 3,527.09 |
| 1983-12-06 | 361 | 363 | 358 | 361 | 553,728 | 3,556.65 |
| 1983-12-05 | 372 | 372 | 360 | 366 | 531,619 | 3,605.91 |
| 1983-12-03 | 361 | 371 | 361 | 371 | 641,158 | 3,655.17 |
| 1983-12-02 | 361 | 365 | 358 | 361 | 840,138 | 3,556.65 |
| 1983-12-01 | 366 | 367 | 361 | 361 | 857,222 | 3,556.65 |
| 1983-11-30 | 368 | 369 | 359 | 365 | 1,172,777 | 3,596.06 |
| 1983-11-29 | 373 | 381 | 366 | 366 | 1,396,881 | 3,605.91 |
| 1983-11-28 | 386 | 386 | 372 | 378 | 2,847,024 | 3,724.14 |
| 1983-11-26 | 376 | 388 | 372 | 388 | 3,322,365 | 3,822.66 |
| 1983-11-25 | 376 | 376 | 370 | 375 | 1,712,435 | 3,694.58 |
| 1983-11-24 | 378 | 380 | 374 | 374 | 5,458,889 | 3,684.73 |
| 1983-11-22 | 361 | 373 | 360 | 371 | 4,299,177 | 3,655.17 |
| 1983-11-21 | 358 | 362 | 358 | 359 | 425,094 | 3,536.95 |
| 1983-11-19 | 363 | 363 | 358 | 358 | 329,624 | 3,527.09 |
| 1983-11-18 | 360 | 366 | 359 | 362 | 1,660,178 | 3,566.50 |
| 1983-11-17 | 363 | 367 | 358 | 358 | 2,181,747 | 3,527.09 |
| 1983-11-16 | 354 | 368 | 350 | 365 | 5,707,112 | 3,596.06 |
| 1983-11-15 | 346 | 356 | 346 | 350 | 1,419,995 | 3,448.28 |
| 1983-11-14 | 344 | 350 | 344 | 346 | 400,975 | 3,408.87 |
| 1983-11-11 | 344 | 352 | 344 | 348 | 839,133 | 3,428.57 |
| 1983-11-10 | 343 | 347 | 343 | 343 | 942,643 | 3,379.31 |
| 1983-11-09 | 346 | 349 | 343 | 343 | 491,421 | 3,379.31 |
| 1983-11-08 | 348 | 354 | 345 | 349 | 660,252 | 3,438.42 |
| 1983-11-07 | 345 | 352 | 344 | 348 | 291,436 | 3,428.57 |
| 1983-11-05 | 346 | 348 | 342 | 345 | 446,198 | 3,399.01 |
| 1983-11-04 | 354 | 358 | 346 | 346 | 1,386,831 | 3,408.87 |
| 1983-11-02 | 351 | 358 | 345 | 349 | 2,142,554 | 3,438.42 |
| 1983-11-01 | 338 | 353 | 338 | 350 | 1,087,356 | 3,448.28 |
| 1983-10-31 | 336 | 339 | 334 | 334 | 188,931 | 3,290.64 |
| 1983-10-29 | 335 | 341 | 334 | 334 | 192,950 | 3,290.64 |
| 1983-10-28 | 335 | 343 | 335 | 335 | 675,327 | 3,300.49 |
| 1983-10-27 | 334 | 337 | 334 | 334 | 604,980 | 3,290.64 |
| 1983-10-26 | 335 | 337 | 334 | 334 | 385,901 | 3,290.64 |
| 1983-10-25 | 337 | 337 | 335 | 335 | 447,203 | 3,300.49 |
| 1983-10-24 | 339 | 341 | 338 | 338 | 407,005 | 3,330.05 |
| 1983-10-22 | 339 | 343 | 338 | 338 | 358,767 | 3,330.05 |
| 1983-10-21 | 339 | 344 | 338 | 339 | 395,950 | 3,339.90 |
| 1983-10-20 | 344 | 347 | 339 | 339 | 373,841 | 3,339.90 |
| 1983-10-19 | 344 | 345 | 338 | 344 | 628,094 | 3,389.16 |
| 1983-10-18 | 355 | 357 | 343 | 349 | 1,109,465 | 3,438.42 |
| 1983-10-17 | 358 | 360 | 356 | 357 | 946,663 | 3,517.24 |
| 1983-10-15 | 355 | 361 | 354 | 358 | 851,193 | 3,527.09 |
| 1983-10-14 | 353 | 367 | 351 | 354 | 4,750,399 | 3,487.68 |
| 1983-10-13 | 360 | 362 | 350 | 353 | 3,918,301 | 3,477.83 |
| 1983-10-12 | 343 | 359 | 340 | 358 | 3,377,637 | 3,527.09 |
| 1983-10-11 | 348 | 348 | 339 | 340 | 791,901 | 3,349.75 |
| 1983-10-07 | 352 | 353 | 346 | 347 | 1,257,193 | 3,418.72 |
| 1983-10-06 | 355 | 359 | 348 | 353 | 3,303,271 | 3,477.83 |
| 1983-10-05 | 348 | 358 | 343 | 357 | 7,194,438 | 3,517.24 |
| 1983-10-04 | 351 | 351 | 339 | 339 | 2,257,118 | 3,339.90 |
| 1983-10-03 | 345 | 352 | 339 | 352 | 4,398,667 | 3,467.98 |
| 1983-10-01 | 342 | 343 | 338 | 341 | 1,592,846 | 3,359.61 |
| 1983-09-30 | 345 | 350 | 334 | 335 | 5,337,290 | 3,300.49 |
| 1983-09-29 | 326 | 347 | 326 | 341 | 3,683,142 | 3,359.61 |
| 1983-09-28 | 327 | 327 | 324 | 325 | 880,336 | 3,201.97 |
| 1983-09-27 | 328 | 329 | 323 | 327 | 1,617,970 | 3,221.67 |
| 1983-09-26 | 326 | 331 | 326 | 330 | 463,282 | 3,251.23 |
| 1983-09-24 | 330 | 332 | 326 | 326 | 341,683 | 3,211.82 |
| 1983-09-22 | 328 | 331 | 324 | 331 | 827,074 | 3,261.08 |
| 1983-09-21 | 327 | 330 | 323 | 329 | 658,242 | 3,241.38 |
| 1983-09-20 | 332 | 332 | 327 | 327 | 444,188 | 3,221.67 |
| 1983-09-19 | 336 | 336 | 326 | 327 | 909,480 | 3,221.67 |
| 1983-09-17 | 333 | 336 | 330 | 336 | 992,891 | 3,310.34 |
| 1983-09-16 | 333 | 334 | 328 | 330 | 1,402,910 | 3,251.23 |
| 1983-09-14 | 338 | 341 | 329 | 329 | 5,443,815 | 3,241.38 |
| 1983-09-13 | 320 | 326 | 319 | 325 | 1,306,435 | 3,201.97 |
| 1983-09-12 | 321 | 321 | 316 | 319 | 585,886 | 3,142.86 |
| 1983-09-09 | 321 | 322 | 319 | 320 | 594,930 | 3,152.71 |
| 1983-09-08 | 313 | 323 | 313 | 322 | 938,623 | 3,172.41 |
| 1983-09-07 | 315 | 319 | 313 | 318 | 454,237 | 3,133 |
| 1983-09-06 | 317 | 318 | 314 | 315 | 433,134 | 3,103.45 |
| 1983-09-05 | 314 | 319 | 314 | 316 | 565,787 | 3,113.30 |
| 1983-09-03 | 319 | 323 | 319 | 319 | 375,851 | 3,142.86 |
| 1983-09-02 | 324 | 326 | 318 | 321 | 726,579 | 3,162.56 |
| 1983-09-01 | 332 | 333 | 323 | 323 | 2,562,623 | 3,182.27 |
| 1983-08-31 | 327 | 332 | 327 | 331 | 1,720,475 | 3,261.08 |
| 1983-08-30 | 337 | 337 | 327 | 327 | 1,875,237 | 3,221.67 |
| 1983-08-29 | 337 | 341 | 331 | 338 | 8,435,552 | 3,330.05 |
| 1983-08-27 | 328 | 340 | 327 | 333 | 6,442,735 | 3,280.79 |
| 1983-08-26 | 310 | 321 | 310 | 318 | 3,192,727 | 3,133 |
| 1983-08-25 | 305 | 312 | 305 | 307 | 661,257 | 3,024.63 |
| 1983-08-24 | 307 | 307 | 301 | 305 | 534,633 | 3,004.93 |
| 1983-08-23 | 309 | 310 | 304 | 304 | 309,525 | 2,995.07 |
| 1983-08-22 | 316 | 319 | 313 | 313 | 1,114,490 | 3,083.74 |
| 1983-08-20 | 322 | 322 | 315 | 316 | 1,315,480 | 3,113.30 |
| 1983-08-19 | 310 | 319 | 307 | 319 | 2,386,757 | 3,142.86 |
| 1983-08-18 | 310 | 310 | 305 | 309 | 770,797 | 3,044.33 |
| 1983-08-17 | 313 | 314 | 305 | 305 | 577,846 | 3,004.93 |
| 1983-08-16 | 314 | 318 | 310 | 311 | 1,954,628 | 3,064.04 |
| 1983-08-15 | 306 | 313 | 304 | 313 | 1,784,791 | 3,083.74 |
| 1983-08-12 | 302 | 306 | 302 | 304 | 477,351 | 2,995.07 |
| 1983-08-11 | 301 | 303 | 300 | 300 | 576,841 | 2,955.67 |
| 1983-08-10 | 303 | 303 | 299 | 299 | 500,465 | 2,945.81 |
| 1983-08-09 | 301 | 304 | 297 | 297 | 463,282 | 2,926.11 |
| 1983-08-08 | 307 | 307 | 299 | 300 | 391,931 | 2,955.67 |
| 1983-08-06 | 307 | 307 | 303 | 307 | 387,911 | 3,024.63 |
| 1983-08-05 | 311 | 311 | 301 | 305 | 2,102,356 | 3,004.93 |
| 1983-08-04 | 302 | 314 | 301 | 311 | 3,991,662 | 3,064.04 |
| 1983-08-03 | 303 | 312 | 294 | 299 | 2,748,539 | 2,945.81 |
| 1983-08-02 | 292 | 306 | 292 | 303 | 4,250,939 | 2,985.22 |
| 1983-08-01 | 282 | 289 | 282 | 287 | 914,505 | 2,827.59 |
| 1983-07-30 | 282 | 287 | 282 | 284 | 697,435 | 2,798.03 |
| 1983-07-29 | 281 | 292 | 281 | 287 | 1,334,574 | 2,827.59 |
| 1983-07-28 | 283 | 283 | 280 | 283 | 307,515 | 2,788.18 |
| 1983-07-27 | 283 | 283 | 280 | 280 | 609,000 | 2,758.62 |
| 1983-07-26 | 284 | 285 | 282 | 284 | 690,401 | 2,798.03 |
| 1983-07-25 | 289 | 289 | 281 | 285 | 517,549 | 2,807.88 |
| 1983-07-23 | 280 | 283 | 280 | 280 | 186,921 | 2,758.62 |
| 1983-07-22 | 284 | 288 | 279 | 279 | 264,302 | 2,748.77 |
| 1983-07-21 | 284 | 289 | 282 | 289 | 180,891 | 2,847.29 |
| 1983-07-20 | 293 | 293 | 284 | 289 | 273,346 | 2,847.29 |
| 1983-07-19 | 296 | 297 | 281 | 288 | 1,056,203 | 2,837.44 |
| 1983-07-18 | 278 | 284 | 277 | 283 | 135,668 | 2,788.18 |
| 1983-07-15 | 280 | 282 | 278 | 281 | 193,955 | 2,768.47 |
| 1983-07-14 | 286 | 286 | 276 | 276 | 241,188 | 2,719.21 |
| 1983-07-13 | 290 | 290 | 286 | 286 | 177,876 | 2,817.73 |
| 1983-07-12 | 294 | 295 | 289 | 293 | 223,099 | 2,886.70 |
| 1983-07-11 | 296 | 296 | 289 | 296 | 166,822 | 2,916.26 |
| 1983-07-09 | 293 | 296 | 289 | 296 | 239,178 | 2,916.26 |
| 1983-07-08 | 286 | 294 | 286 | 292 | 429,114 | 2,876.85 |
| 1983-07-07 | 285 | 285 | 284 | 285 | 162,802 | 2,807.88 |
| 1983-07-06 | 284 | 286 | 284 | 284 | 234,153 | 2,798.03 |
| 1983-07-05 | 291 | 293 | 284 | 288 | 254,252 | 2,837.44 |
| 1983-07-04 | 300 | 300 | 290 | 294 | 441,173 | 2,896.55 |
| 1983-07-02 | 292 | 299 | 289 | 298 | 818,029 | 2,935.96 |
| 1983-07-01 | 278 | 292 | 276 | 283 | 458,257 | 2,788.18 |
| 1983-06-30 | 277 | 277 | 275 | 277 | 283,396 | 2,729.06 |
| 1983-06-29 | 275 | 279 | 275 | 277 | 281,386 | 2,729.06 |
| 1983-06-28 | 276 | 281 | 276 | 276 | 605,985 | 2,719.21 |
| 1983-06-27 | 274 | 276 | 274 | 274 | 256,262 | 2,699.51 |
| 1983-06-25 | 274 | 276 | 274 | 274 | 171,846 | 2,699.51 |
| 1983-06-24 | 276 | 278 | 275 | 276 | 253,247 | 2,719.21 |
| 1983-06-23 | 279 | 279 | 276 | 276 | 206,015 | 2,719.21 |
| 1983-06-22 | 277 | 278 | 277 | 278 | 394,945 | 2,738.92 |
| 1983-06-21 | 284 | 284 | 278 | 278 | 203,000 | 2,738.92 |
| 1983-06-20 | 278 | 282 | 278 | 280 | 180,891 | 2,758.62 |
| 1983-06-17 | 283 | 284 | 278 | 278 | 365,802 | 2,738.92 |
| 1983-06-16 | 284 | 284 | 281 | 282 | 129,639 | 2,778.33 |
| 1983-06-15 | 287 | 287 | 279 | 279 | 293,445 | 2,748.77 |
| 1983-06-14 | 291 | 291 | 287 | 287 | 229,129 | 2,827.59 |
| 1983-06-13 | 287 | 294 | 287 | 291 | 138,683 | 2,867 |
| 1983-06-11 | 279 | 287 | 279 | 287 | 325,604 | 2,827.59 |
| 1983-06-10 | 284 | 286 | 279 | 282 | 352,738 | 2,778.33 |
| 1983-06-09 | 278 | 286 | 278 | 286 | 193,955 | 2,817.73 |
| 1983-06-08 | 277 | 279 | 276 | 279 | 211,040 | 2,748.77 |
| 1983-06-07 | 277 | 279 | 277 | 278 | 206,015 | 2,738.92 |
| 1983-06-06 | 277 | 279 | 277 | 279 | 173,856 | 2,748.77 |
| 1983-06-04 | 278 | 279 | 277 | 278 | 112,554 | 2,738.92 |
| 1983-06-03 | 281 | 282 | 277 | 279 | 170,842 | 2,748.77 |
| 1983-06-02 | 277 | 282 | 275 | 282 | 327,614 | 2,778.33 |
| 1983-06-01 | 283 | 283 | 277 | 277 | 410,020 | 2,729.06 |
| 1983-05-31 | 280 | 284 | 277 | 283 | 423,084 | 2,788.18 |
| 1983-05-30 | 285 | 286 | 280 | 281 | 586,891 | 2,768.47 |
| 1983-05-28 | 288 | 288 | 285 | 287 | 379,871 | 2,827.59 |
| 1983-05-27 | 290 | 292 | 287 | 289 | 512,525 | 2,847.29 |
| 1983-05-26 | 294 | 297 | 289 | 289 | 675,327 | 2,847.29 |
| 1983-05-25 | 294 | 299 | 292 | 292 | 871,292 | 2,876.85 |
| 1983-05-24 | 294 | 295 | 292 | 295 | 419,064 | 2,906.40 |
| 1983-05-23 | 299 | 299 | 296 | 296 | 196,970 | 2,916.26 |
| 1983-05-20 | 299 | 299 | 297 | 297 | 482,376 | 2,926.11 |
| 1983-05-19 | 302 | 303 | 296 | 296 | 525,589 | 2,916.26 |
| 1983-05-18 | 303 | 306 | 301 | 303 | 517,549 | 2,985.22 |
| 1983-05-17 | 302 | 308 | 302 | 308 | 438,158 | 3,034.48 |
| 1983-05-16 | 300 | 304 | 299 | 303 | 668,292 | 2,985.22 |
| 1983-05-14 | 304 | 304 | 300 | 302 | 528,604 | 2,975.37 |
| 1983-05-13 | 306 | 307 | 304 | 307 | 463,282 | 3,024.63 |
| 1983-05-12 | 316 | 316 | 306 | 307 | 702,460 | 3,024.63 |
| 1983-05-11 | 305 | 318 | 303 | 318 | 1,265,232 | 3,133 |
| 1983-05-10 | 308 | 308 | 306 | 306 | 802,955 | 3,014.78 |
| 1983-05-09 | 307 | 311 | 306 | 308 | 837,123 | 3,034.48 |
| 1983-05-07 | 315 | 317 | 311 | 312 | 712,510 | 3,073.89 |
| 1983-05-06 | 319 | 319 | 314 | 315 | 734,619 | 3,103.45 |
| 1983-05-04 | 318 | 323 | 313 | 314 | 1,127,554 | 3,093.60 |
| 1983-05-02 | 324 | 328 | 316 | 316 | 1,383,816 | 3,113.30 |
| 1983-04-30 | 327 | 327 | 317 | 325 | 1,151,673 | 3,201.97 |
| 1983-04-28 | 335 | 339 | 323 | 325 | 8,954,106 | 3,201.97 |
| 1983-04-27 | 332 | 336 | 325 | 335 | 8,652,621 | 3,300.49 |
| 1983-04-26 | 318 | 330 | 315 | 330 | 12,338,778 | 3,251.23 |
| 1983-04-25 | 322 | 323 | 313 | 314 | 3,866,043 | 3,093.60 |
| 1983-04-23 | 309 | 320 | 308 | 318 | 4,706,182 | 3,133 |
| 1983-04-22 | 309 | 313 | 303 | 306 | 4,290,132 | 3,014.78 |
| 1983-04-21 | 302 | 312 | 299 | 310 | 1,730,524 | 3,054.19 |
| 1983-04-20 | 303 | 303 | 299 | 301 | 460,267 | 2,965.52 |
| 1983-04-19 | 303 | 306 | 299 | 300 | 1,140,618 | 2,955.67 |
| 1983-04-18 | 299 | 302 | 296 | 302 | 588,901 | 2,975.37 |
| 1983-04-15 | 294 | 297 | 292 | 294 | 425,094 | 2,896.55 |
| 1983-04-14 | 296 | 297 | 293 | 297 | 252,242 | 2,926.11 |
| 1983-04-13 | 301 | 301 | 292 | 293 | 318,569 | 2,886.70 |
| 1983-04-12 | 292 | 301 | 292 | 301 | 425,094 | 2,965.52 |
| 1983-04-11 | 294 | 296 | 292 | 292 | 190,941 | 2,876.85 |
| 1983-04-09 | 297 | 298 | 294 | 294 | 194,960 | 2,896.55 |
| 1983-04-08 | 291 | 297 | 291 | 296 | 407,005 | 2,916.26 |
| 1983-04-07 | 303 | 303 | 291 | 292 | 786,876 | 2,876.85 |
| 1983-04-06 | 292 | 304 | 291 | 304 | 1,115,495 | 2,995.07 |
| 1983-04-05 | 292 | 297 | 290 | 290 | 416,049 | 2,857.14 |
| 1983-04-04 | 292 | 297 | 289 | 292 | 937,619 | 2,876.85 |
| 1983-04-02 | 293 | 297 | 292 | 292 | 514,534 | 2,876.85 |
| 1983-04-01 | 303 | 304 | 291 | 298 | 1,406,930 | 2,935.96 |
| 1983-03-31 | 307 | 308 | 302 | 303 | 1,069,267 | 2,985.22 |
| 1983-03-30 | 312 | 314 | 306 | 310 | 4,440,875 | 3,054.19 |
| 1983-03-29 | 304 | 312 | 303 | 304 | 5,377,488 | 2,995.07 |
| 1983-03-28 | 307 | 307 | 299 | 303 | 2,968,623 | 2,985.22 |
| 1983-03-26 | 294 | 303 | 294 | 303 | 3,920,311 | 2,985.22 |
| 1983-03-25 | 279 | 289 | 279 | 289 | 1,037,109 | 2,847.29 |
| 1983-03-24 | 278 | 279 | 277 | 279 | 399,970 | 2,748.77 |
| 1983-03-23 | 274 | 279 | 274 | 279 | 245,208 | 2,748.77 |
| 1983-03-22 | 284 | 284 | 274 | 278 | 440,168 | 2,738.92 |
| 1983-03-18 | 273 | 277 | 271 | 277 | 363,792 | 2,729.06 |
| 1983-03-17 | 278 | 279 | 270 | 270 | 778,836 | 2,660.10 |
| 1983-03-16 | 277 | 285 | 277 | 278 | 904,455 | 2,738.92 |
| 1983-03-15 | 277 | 278 | 274 | 278 | 521,569 | 2,738.92 |
| 1983-03-14 | 276 | 279 | 274 | 274 | 402,985 | 2,699.51 |
| 1983-03-12 | 278 | 281 | 276 | 276 | 335,653 | 2,719.21 |
| 1983-03-11 | 278 | 279 | 275 | 278 | 681,356 | 2,738.92 |
| 1983-03-10 | 280 | 282 | 275 | 275 | 302,490 | 2,709.36 |
| 1983-03-09 | 277 | 279 | 274 | 277 | 566,792 | 2,729.06 |
| 1983-03-08 | 282 | 284 | 275 | 275 | 625,079 | 2,709.36 |
| 1983-03-07 | 281 | 287 | 279 | 283 | 474,336 | 2,788.18 |
| 1983-03-05 | 284 | 287 | 280 | 281 | 340,678 | 2,768.47 |
| 1983-03-04 | 283 | 288 | 277 | 284 | 662,262 | 2,798.03 |
| 1983-03-03 | 289 | 299 | 280 | 280 | 1,677,262 | 2,758.62 |
| 1983-03-02 | 280 | 291 | 279 | 291 | 583,876 | 2,867 |
| 1983-03-01 | 276 | 284 | 274 | 279 | 688,391 | 2,748.77 |
| 1983-02-28 | 279 | 282 | 276 | 276 | 395,950 | 2,719.21 |
| 1983-02-26 | 280 | 286 | 279 | 279 | 372,837 | 2,748.77 |
| 1983-02-25 | 281 | 289 | 280 | 284 | 923,549 | 2,798.03 |
| 1983-02-24 | 284 | 284 | 273 | 274 | 394,945 | 2,699.51 |
| 1983-02-23 | 274 | 279 | 270 | 279 | 760,747 | 2,748.77 |
| 1983-02-22 | 280 | 284 | 274 | 277 | 797,930 | 2,729.06 |
| 1983-02-21 | 286 | 289 | 281 | 282 | 796,925 | 2,778.33 |
| 1983-02-18 | 293 | 295 | 284 | 289 | 1,463,207 | 2,847.29 |
| 1983-02-17 | 299 | 303 | 287 | 288 | 1,362,712 | 2,837.44 |
| 1983-02-16 | 309 | 318 | 299 | 300 | 4,911,191 | 2,955.67 |
| 1983-02-15 | 303 | 311 | 301 | 308 | 4,135,370 | 3,034.48 |
| 1983-02-14 | 294 | 303 | 292 | 299 | 2,172,702 | 2,945.81 |
| 1983-02-12 | 294 | 296 | 289 | 289 | 1,331,559 | 2,847.29 |
| 1983-02-10 | 279 | 288 | 279 | 282 | 1,252,168 | 2,778.33 |
| 1983-02-09 | 290 | 294 | 279 | 283 | 1,766,702 | 2,788.18 |
| 1983-02-08 | 289 | 298 | 287 | 289 | 1,915,435 | 2,847.29 |
| 1983-02-07 | 294 | 295 | 286 | 286 | 1,878,252 | 2,817.73 |
| 1983-02-05 | 302 | 307 | 293 | 293 | 1,514,460 | 2,886.70 |
| 1983-02-04 | 316 | 317 | 299 | 301 | 2,798,786 | 2,965.52 |
| 1983-02-03 | 313 | 324 | 303 | 306 | 8,881,750 | 3,014.78 |
| 1983-02-02 | 317 | 325 | 307 | 309 | 11,947,852 | 3,044.33 |
| 1983-02-01 | 310 | 320 | 304 | 316 | 11,164,996 | 3,113.30 |
| 1983-01-31 | 318 | 323 | 304 | 304 | 15,346,594 | 2,995.07 |
| 1983-01-29 | 299 | 310 | 299 | 308 | 22,904,824 | 3,034.48 |
| 1983-01-28 | 273 | 284 | 266 | 284 | 4,553,429 | 2,798.03 |
| 1983-01-27 | 265 | 280 | 264 | 268 | 3,258,048 | 2,640.39 |
| 1983-01-26 | 270 | 272 | 262 | 262 | 1,105,445 | 2,581.28 |
| 1983-01-25 | 263 | 273 | 260 | 272 | 1,314,475 | 2,679.80 |
| 1983-01-24 | 265 | 269 | 262 | 263 | 616,034 | 2,591.13 |
| 1983-01-22 | 272 | 274 | 264 | 270 | 1,116,500 | 2,660.10 |
| 1983-01-21 | 273 | 282 | 270 | 272 | 2,635,984 | 2,679.80 |
| 1983-01-20 | 267 | 275 | 266 | 272 | 1,452,153 | 2,679.80 |
| 1983-01-19 | 279 | 279 | 266 | 266 | 1,814,940 | 2,620.69 |
| 1983-01-18 | 279 | 282 | 270 | 276 | 3,873,078 | 2,719.21 |
| 1983-01-17 | 284 | 291 | 280 | 281 | 11,007,219 | 2,768.47 |
| 1983-01-14 | 275 | 287 | 271 | 284 | 18,897,083 | 2,798.03 |
| 1983-01-13 | 268 | 268 | 258 | 265 | 3,580,637 | 2,610.84 |
| 1983-01-12 | 264 | 270 | 258 | 264 | 11,815,199 | 2,600.99 |
| 1983-01-11 | 249 | 257 | 246 | 254 | 2,466,148 | 2,502.46 |
| 1983-01-10 | 249 | 249 | 244 | 244 | 639,148 | 2,403.94 |
| 1983-01-08 | 244 | 248 | 244 | 246 | 281,386 | 2,423.65 |
| 1983-01-07 | 253 | 253 | 244 | 244 | 795,921 | 2,403.94 |
| 1983-01-06 | 255 | 260 | 249 | 249 | 3,934,380 | 2,453.20 |
| 1983-01-05 | 234 | 248 | 233 | 245 | 1,047,158 | 2,413.79 |
| 1983-01-04 | 239 | 239 | 233 | 233 | 161,797 | 2,295.57 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
