6366 千代田化工建設(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 | 1,050 | 1,060 | 1,040 | 1,060 | 417,000 | 1,766.67 |
| 1983-12-27 | 1,050 | 1,100 | 1,040 | 1,100 | 332,000 | 1,833.33 |
| 1983-12-26 | 1,060 | 1,060 | 1,040 | 1,040 | 309,000 | 1,733.33 |
| 1983-12-24 | 1,050 | 1,060 | 1,050 | 1,060 | 153,000 | 1,766.67 |
| 1983-12-23 | 1,050 | 1,070 | 1,050 | 1,060 | 295,000 | 1,766.67 |
| 1983-12-22 | 1,130 | 1,140 | 1,060 | 1,060 | 407,000 | 1,766.67 |
| 1983-12-21 | 1,110 | 1,150 | 1,100 | 1,150 | 1,818,001 | 1,916.67 |
| 1983-12-20 | 1,060 | 1,120 | 1,050 | 1,110 | 611,000 | 1,850 |
| 1983-12-19 | 1,020 | 1,060 | 1,020 | 1,060 | 243,000 | 1,766.67 |
| 1983-12-17 | 1,060 | 1,060 | 1,050 | 1,060 | 81,000 | 1,766.67 |
| 1983-12-16 | 1,070 | 1,070 | 1,050 | 1,060 | 162,000 | 1,766.67 |
| 1983-12-15 | 1,050 | 1,080 | 1,030 | 1,080 | 283,000 | 1,800 |
| 1983-12-14 | 1,020 | 1,050 | 1,020 | 1,050 | 269,000 | 1,750 |
| 1983-12-13 | 1,060 | 1,060 | 1,020 | 1,040 | 373,000 | 1,733.33 |
| 1983-12-12 | 1,090 | 1,090 | 1,060 | 1,060 | 166,000 | 1,766.67 |
| 1983-12-09 | 1,090 | 1,100 | 1,080 | 1,090 | 214,000 | 1,816.67 |
| 1983-12-08 | 1,100 | 1,120 | 1,090 | 1,120 | 197,000 | 1,866.67 |
| 1983-12-07 | 1,120 | 1,150 | 1,090 | 1,090 | 483,000 | 1,816.67 |
| 1983-12-06 | 1,130 | 1,130 | 1,100 | 1,120 | 379,000 | 1,866.67 |
| 1983-12-05 | 1,090 | 1,170 | 1,090 | 1,120 | 500,000 | 1,866.67 |
| 1983-12-03 | 1,080 | 1,090 | 1,060 | 1,070 | 173,000 | 1,783.33 |
| 1983-12-02 | 1,060 | 1,080 | 1,050 | 1,060 | 212,000 | 1,766.67 |
| 1983-12-01 | 1,070 | 1,080 | 1,060 | 1,060 | 364,000 | 1,766.67 |
| 1983-11-30 | 1,120 | 1,120 | 1,080 | 1,090 | 268,000 | 1,816.67 |
| 1983-11-29 | 1,100 | 1,100 | 1,090 | 1,100 | 114,000 | 1,833.33 |
| 1983-11-28 | 1,110 | 1,120 | 1,090 | 1,120 | 309,000 | 1,866.67 |
| 1983-11-26 | 1,120 | 1,120 | 1,100 | 1,120 | 428,000 | 1,866.67 |
| 1983-11-25 | 1,160 | 1,160 | 1,120 | 1,120 | 597,000 | 1,866.67 |
| 1983-11-24 | 1,210 | 1,210 | 1,150 | 1,160 | 917,000 | 1,933.33 |
| 1983-11-22 | 1,180 | 1,220 | 1,180 | 1,200 | 2,637,001 | 2,000 |
| 1983-11-21 | 1,150 | 1,210 | 1,150 | 1,170 | 1,152,000 | 1,950 |
| 1983-11-19 | 1,170 | 1,170 | 1,150 | 1,170 | 357,000 | 1,950 |
| 1983-11-18 | 1,170 | 1,180 | 1,150 | 1,170 | 689,000 | 1,950 |
| 1983-11-17 | 1,150 | 1,190 | 1,130 | 1,190 | 1,005,000 | 1,983.33 |
| 1983-11-16 | 1,080 | 1,170 | 1,080 | 1,160 | 2,090,001 | 1,933.33 |
| 1983-11-15 | 1,090 | 1,090 | 1,070 | 1,070 | 192,000 | 1,783.33 |
| 1983-11-14 | 1,090 | 1,090 | 1,070 | 1,080 | 197,000 | 1,800 |
| 1983-11-11 | 1,020 | 1,100 | 1,020 | 1,070 | 405,000 | 1,783.33 |
| 1983-11-10 | 1,010 | 1,020 | 1,010 | 1,010 | 100,000 | 1,683.33 |
| 1983-11-09 | 1,020 | 1,020 | 1,010 | 1,020 | 104,000 | 1,700 |
| 1983-11-08 | 1,010 | 1,030 | 1,000 | 1,010 | 251,000 | 1,683.33 |
| 1983-11-07 | 1,000 | 1,000 | 996 | 996 | 105,000 | 1,660 |
| 1983-11-05 | 1,000 | 1,010 | 995 | 1,000 | 88,000 | 1,666.67 |
| 1983-11-04 | 995 | 1,020 | 995 | 1,000 | 118,000 | 1,666.67 |
| 1983-11-02 | 1,010 | 1,020 | 992 | 993 | 186,000 | 1,655 |
| 1983-11-01 | 1,050 | 1,050 | 1,010 | 1,010 | 200,000 | 1,683.33 |
| 1983-10-31 | 1,020 | 1,070 | 1,020 | 1,050 | 254,000 | 1,750 |
| 1983-10-29 | 1,030 | 1,040 | 1,020 | 1,030 | 88,000 | 1,716.67 |
| 1983-10-28 | 1,030 | 1,050 | 1,010 | 1,050 | 321,000 | 1,750 |
| 1983-10-27 | 990 | 1,070 | 980 | 1,050 | 309,000 | 1,750 |
| 1983-10-26 | 985 | 995 | 960 | 985 | 836,000 | 1,641.67 |
| 1983-10-25 | 1,030 | 1,030 | 990 | 995 | 637,000 | 1,658.33 |
| 1983-10-24 | 1,080 | 1,080 | 1,050 | 1,050 | 253,000 | 1,750 |
| 1983-10-22 | 1,080 | 1,090 | 1,070 | 1,090 | 121,000 | 1,816.67 |
| 1983-10-21 | 1,080 | 1,090 | 1,060 | 1,060 | 345,000 | 1,766.67 |
| 1983-10-20 | 1,080 | 1,100 | 1,080 | 1,100 | 131,000 | 1,833.33 |
| 1983-10-19 | 1,100 | 1,100 | 1,070 | 1,080 | 182,000 | 1,800 |
| 1983-10-18 | 1,120 | 1,130 | 1,100 | 1,100 | 108,000 | 1,833.33 |
| 1983-10-17 | 1,120 | 1,140 | 1,120 | 1,130 | 101,000 | 1,883.33 |
| 1983-10-15 | 1,090 | 1,130 | 1,090 | 1,130 | 122,000 | 1,883.33 |
| 1983-10-14 | 1,110 | 1,120 | 1,080 | 1,100 | 355,000 | 1,833.33 |
| 1983-10-13 | 1,160 | 1,170 | 1,110 | 1,120 | 559,000 | 1,866.67 |
| 1983-10-12 | 1,150 | 1,200 | 1,140 | 1,160 | 358,000 | 1,933.33 |
| 1983-10-11 | 1,170 | 1,180 | 1,150 | 1,150 | 228,000 | 1,916.67 |
| 1983-10-07 | 1,170 | 1,190 | 1,150 | 1,190 | 706,000 | 1,983.33 |
| 1983-10-06 | 1,190 | 1,200 | 1,180 | 1,190 | 226,000 | 1,983.33 |
| 1983-10-05 | 1,190 | 1,200 | 1,180 | 1,190 | 154,000 | 1,983.33 |
| 1983-10-04 | 1,160 | 1,220 | 1,160 | 1,220 | 296,000 | 2,033.33 |
| 1983-10-03 | 1,190 | 1,190 | 1,170 | 1,170 | 149,000 | 1,950 |
| 1983-10-01 | 1,190 | 1,200 | 1,180 | 1,180 | 229,000 | 1,966.67 |
| 1983-09-30 | 1,200 | 1,210 | 1,190 | 1,190 | 168,000 | 1,983.33 |
| 1983-09-29 | 1,210 | 1,220 | 1,190 | 1,200 | 152,000 | 2,000 |
| 1983-09-28 | 1,230 | 1,230 | 1,190 | 1,190 | 429,000 | 1,983.33 |
| 1983-09-27 | 1,230 | 1,230 | 1,200 | 1,230 | 540,000 | 2,050 |
| 1983-09-26 | 1,170 | 1,200 | 1,170 | 1,200 | 185,000 | 2,000 |
| 1983-09-24 | 1,180 | 1,190 | 1,180 | 1,180 | 145,000 | 1,966.67 |
| 1983-09-22 | 1,180 | 1,190 | 1,160 | 1,180 | 284,000 | 1,966.67 |
| 1983-09-21 | 1,190 | 1,200 | 1,180 | 1,180 | 204,000 | 1,966.67 |
| 1983-09-20 | 1,180 | 1,200 | 1,180 | 1,190 | 326,000 | 1,983.33 |
| 1983-09-19 | 1,200 | 1,210 | 1,180 | 1,180 | 250,000 | 1,966.67 |
| 1983-09-17 | 1,210 | 1,210 | 1,200 | 1,200 | 109,000 | 2,000 |
| 1983-09-16 | 1,220 | 1,220 | 1,200 | 1,200 | 117,000 | 2,000 |
| 1983-09-14 | 1,220 | 1,230 | 1,200 | 1,200 | 484,000 | 2,000 |
| 1983-09-13 | 1,220 | 1,230 | 1,210 | 1,220 | 226,000 | 2,033.33 |
| 1983-09-12 | 1,200 | 1,240 | 1,200 | 1,200 | 519,000 | 2,000 |
| 1983-09-09 | 1,240 | 1,240 | 1,180 | 1,190 | 477,000 | 1,983.33 |
| 1983-09-08 | 1,210 | 1,250 | 1,200 | 1,240 | 838,000 | 2,066.67 |
| 1983-09-07 | 1,200 | 1,210 | 1,190 | 1,210 | 217,000 | 2,016.67 |
| 1983-09-06 | 1,200 | 1,210 | 1,190 | 1,210 | 364,000 | 2,016.67 |
| 1983-09-05 | 1,200 | 1,210 | 1,190 | 1,190 | 242,000 | 1,983.33 |
| 1983-09-03 | 1,190 | 1,220 | 1,190 | 1,220 | 267,000 | 2,033.33 |
| 1983-09-02 | 1,220 | 1,220 | 1,180 | 1,180 | 463,000 | 1,966.67 |
| 1983-09-01 | 1,230 | 1,240 | 1,220 | 1,220 | 374,000 | 2,033.33 |
| 1983-08-31 | 1,230 | 1,240 | 1,220 | 1,220 | 312,000 | 2,033.33 |
| 1983-08-30 | 1,240 | 1,240 | 1,230 | 1,230 | 214,000 | 2,050 |
| 1983-08-29 | 1,260 | 1,260 | 1,210 | 1,240 | 483,000 | 2,066.67 |
| 1983-08-27 | 1,250 | 1,260 | 1,240 | 1,240 | 208,000 | 2,066.67 |
| 1983-08-26 | 1,250 | 1,260 | 1,250 | 1,250 | 339,000 | 2,083.33 |
| 1983-08-25 | 1,270 | 1,280 | 1,240 | 1,240 | 644,000 | 2,066.67 |
| 1983-08-24 | 1,280 | 1,290 | 1,270 | 1,280 | 564,000 | 2,133.33 |
| 1983-08-23 | 1,330 | 1,340 | 1,260 | 1,260 | 941,000 | 2,100 |
| 1983-08-22 | 1,320 | 1,340 | 1,310 | 1,320 | 886,000 | 2,200 |
| 1983-08-20 | 1,320 | 1,330 | 1,310 | 1,310 | 849,000 | 2,183.33 |
| 1983-08-19 | 1,330 | 1,360 | 1,310 | 1,330 | 4,233,002 | 2,216.67 |
| 1983-08-18 | 1,300 | 1,330 | 1,270 | 1,330 | 2,409,001 | 2,216.67 |
| 1983-08-17 | 1,310 | 1,320 | 1,280 | 1,300 | 2,431,001 | 2,166.67 |
| 1983-08-16 | 1,250 | 1,330 | 1,240 | 1,310 | 5,588,002 | 2,183.33 |
| 1983-08-15 | 1,270 | 1,280 | 1,240 | 1,240 | 1,729,001 | 2,066.67 |
| 1983-08-12 | 1,230 | 1,270 | 1,220 | 1,250 | 3,607,001 | 2,083.33 |
| 1983-08-11 | 1,220 | 1,250 | 1,210 | 1,210 | 2,154,001 | 2,016.67 |
| 1983-08-10 | 1,200 | 1,230 | 1,190 | 1,220 | 1,738,001 | 2,033.33 |
| 1983-08-09 | 1,140 | 1,220 | 1,140 | 1,170 | 987,000 | 1,950 |
| 1983-08-08 | 1,160 | 1,180 | 1,160 | 1,160 | 492,000 | 1,933.33 |
| 1983-08-06 | 1,200 | 1,210 | 1,180 | 1,180 | 446,000 | 1,966.67 |
| 1983-08-05 | 1,240 | 1,250 | 1,190 | 1,190 | 2,867,001 | 1,983.33 |
| 1983-08-04 | 1,140 | 1,240 | 1,140 | 1,240 | 2,758,001 | 2,066.67 |
| 1983-08-03 | 1,160 | 1,160 | 1,140 | 1,150 | 269,000 | 1,916.67 |
| 1983-08-02 | 1,140 | 1,170 | 1,130 | 1,150 | 541,000 | 1,916.67 |
| 1983-08-01 | 1,150 | 1,150 | 1,130 | 1,150 | 301,000 | 1,916.67 |
| 1983-07-30 | 1,170 | 1,170 | 1,130 | 1,150 | 350,000 | 1,916.67 |
| 1983-07-29 | 1,150 | 1,190 | 1,140 | 1,160 | 1,097,000 | 1,933.33 |
| 1983-07-28 | 1,140 | 1,150 | 1,120 | 1,120 | 886,000 | 1,866.67 |
| 1983-07-27 | 1,080 | 1,100 | 1,060 | 1,100 | 950,000 | 1,833.33 |
| 1983-07-26 | 1,120 | 1,130 | 1,080 | 1,090 | 457,000 | 1,816.67 |
| 1983-07-25 | 1,130 | 1,150 | 1,120 | 1,120 | 459,000 | 1,866.67 |
| 1983-07-23 | 1,110 | 1,130 | 1,110 | 1,130 | 324,000 | 1,883.33 |
| 1983-07-22 | 1,140 | 1,140 | 1,110 | 1,110 | 677,000 | 1,850 |
| 1983-07-21 | 1,160 | 1,160 | 1,130 | 1,130 | 602,000 | 1,883.33 |
| 1983-07-20 | 1,120 | 1,150 | 1,120 | 1,150 | 533,000 | 1,916.67 |
| 1983-07-19 | 1,130 | 1,140 | 1,110 | 1,120 | 579,000 | 1,866.67 |
| 1983-07-18 | 1,140 | 1,150 | 1,120 | 1,150 | 638,000 | 1,916.67 |
| 1983-07-15 | 1,160 | 1,170 | 1,130 | 1,140 | 756,000 | 1,900 |
| 1983-07-14 | 1,190 | 1,200 | 1,160 | 1,160 | 767,000 | 1,933.33 |
| 1983-07-13 | 1,180 | 1,220 | 1,170 | 1,190 | 2,176,001 | 1,983.33 |
| 1983-07-12 | 1,170 | 1,200 | 1,150 | 1,190 | 1,561,001 | 1,983.33 |
| 1983-07-11 | 1,190 | 1,200 | 1,160 | 1,170 | 913,000 | 1,950 |
| 1983-07-09 | 1,210 | 1,210 | 1,180 | 1,190 | 687,000 | 1,983.33 |
| 1983-07-08 | 1,220 | 1,230 | 1,170 | 1,210 | 1,684,001 | 2,016.67 |
| 1983-07-07 | 1,230 | 1,260 | 1,200 | 1,210 | 6,015,002 | 2,016.67 |
| 1983-07-06 | 1,150 | 1,240 | 1,140 | 1,230 | 9,711,004 | 2,050 |
| 1983-07-05 | 1,130 | 1,180 | 1,120 | 1,140 | 2,927,001 | 1,900 |
| 1983-07-04 | 1,170 | 1,170 | 1,120 | 1,130 | 1,777,001 | 1,883.33 |
| 1983-07-02 | 1,110 | 1,180 | 1,110 | 1,160 | 4,664,002 | 1,933.33 |
| 1983-07-01 | 1,130 | 1,130 | 1,080 | 1,100 | 2,858,001 | 1,833.33 |
| 1983-06-30 | 1,100 | 1,160 | 1,100 | 1,120 | 9,050,004 | 1,866.67 |
| 1983-06-29 | 1,100 | 1,130 | 1,070 | 1,070 | 10,988,004 | 1,783.33 |
| 1983-06-28 | 970 | 1,050 | 968 | 1,050 | 10,029,004 | 1,750 |
| 1983-06-27 | 944 | 951 | 939 | 948 | 1,040,000 | 1,580 |
| 1983-06-25 | 945 | 952 | 934 | 934 | 1,293,001 | 1,556.67 |
| 1983-06-24 | 942 | 954 | 935 | 939 | 2,458,001 | 1,565 |
| 1983-06-23 | 906 | 940 | 906 | 935 | 1,695,001 | 1,558.33 |
| 1983-06-22 | 900 | 910 | 895 | 896 | 830,000 | 1,493.33 |
| 1983-06-21 | 915 | 920 | 892 | 892 | 1,082,000 | 1,486.67 |
| 1983-06-20 | 920 | 925 | 903 | 915 | 661,000 | 1,525 |
| 1983-06-17 | 931 | 931 | 910 | 919 | 1,101,000 | 1,531.67 |
| 1983-06-16 | 935 | 935 | 911 | 924 | 701,000 | 1,540 |
| 1983-06-15 | 920 | 930 | 904 | 930 | 843,000 | 1,550 |
| 1983-06-14 | 935 | 950 | 910 | 911 | 604,000 | 1,518.33 |
| 1983-06-13 | 937 | 958 | 930 | 930 | 512,000 | 1,550 |
| 1983-06-11 | 940 | 944 | 934 | 940 | 304,000 | 1,566.67 |
| 1983-06-10 | 907 | 939 | 907 | 929 | 636,000 | 1,548.33 |
| 1983-06-09 | 899 | 920 | 899 | 905 | 642,000 | 1,508.33 |
| 1983-06-08 | 897 | 908 | 895 | 900 | 826,000 | 1,500 |
| 1983-06-07 | 930 | 940 | 901 | 907 | 955,000 | 1,511.67 |
| 1983-06-06 | 949 | 949 | 931 | 931 | 570,000 | 1,551.67 |
| 1983-06-04 | 949 | 949 | 936 | 945 | 490,000 | 1,575 |
| 1983-06-03 | 949 | 955 | 931 | 931 | 894,000 | 1,551.67 |
| 1983-06-02 | 960 | 967 | 934 | 934 | 2,256,001 | 1,556.67 |
| 1983-06-01 | 975 | 998 | 960 | 960 | 4,540,002 | 1,600 |
| 1983-05-31 | 955 | 985 | 946 | 974 | 3,616,001 | 1,623.33 |
| 1983-05-30 | 931 | 965 | 930 | 943 | 1,254,001 | 1,571.67 |
| 1983-05-28 | 950 | 950 | 930 | 934 | 1,304,001 | 1,556.67 |
| 1983-05-27 | 956 | 978 | 956 | 958 | 2,660,001 | 1,596.67 |
| 1983-05-26 | 970 | 1,000 | 960 | 966 | 10,677,004 | 1,610 |
| 1983-05-25 | 929 | 980 | 924 | 970 | 6,773,003 | 1,616.67 |
| 1983-05-24 | 911 | 915 | 892 | 913 | 893,000 | 1,521.67 |
| 1983-05-23 | 929 | 929 | 910 | 910 | 573,000 | 1,516.67 |
| 1983-05-20 | 922 | 940 | 912 | 920 | 3,707,001 | 1,533.33 |
| 1983-05-19 | 920 | 935 | 907 | 918 | 3,187,001 | 1,530 |
| 1983-05-18 | 870 | 910 | 865 | 910 | 2,134,001 | 1,516.67 |
| 1983-05-17 | 845 | 868 | 842 | 865 | 687,000 | 1,441.67 |
| 1983-05-16 | 855 | 858 | 841 | 841 | 406,000 | 1,401.67 |
| 1983-05-14 | 874 | 874 | 855 | 855 | 198,000 | 1,425 |
| 1983-05-13 | 849 | 875 | 849 | 875 | 256,000 | 1,458.33 |
| 1983-05-12 | 850 | 850 | 841 | 849 | 133,000 | 1,415 |
| 1983-05-11 | 851 | 861 | 851 | 851 | 191,000 | 1,418.33 |
| 1983-05-10 | 869 | 869 | 855 | 860 | 481,000 | 1,433.33 |
| 1983-05-09 | 865 | 885 | 865 | 879 | 783,000 | 1,465 |
| 1983-05-07 | 872 | 872 | 862 | 865 | 209,000 | 1,441.67 |
| 1983-05-06 | 875 | 889 | 860 | 862 | 843,000 | 1,436.67 |
| 1983-05-04 | 823 | 875 | 823 | 870 | 947,000 | 1,450 |
| 1983-05-02 | 840 | 841 | 822 | 838 | 565,000 | 1,396.67 |
| 1983-04-30 | 858 | 860 | 846 | 846 | 531,000 | 1,410 |
| 1983-04-28 | 870 | 870 | 840 | 858 | 734,000 | 1,430 |
| 1983-04-27 | 894 | 894 | 871 | 872 | 754,000 | 1,453.33 |
| 1983-04-26 | 880 | 909 | 870 | 894 | 3,554,001 | 1,490 |
| 1983-04-25 | 890 | 898 | 861 | 870 | 4,826,002 | 1,450 |
| 1983-04-22 | 805 | 830 | 805 | 829 | 2,682,001 | 1,381.67 |
| 1983-04-21 | 812 | 812 | 795 | 799 | 1,538,001 | 1,331.67 |
| 1983-04-20 | 764 | 810 | 764 | 809 | 1,426,001 | 1,348.33 |
| 1983-04-19 | 765 | 768 | 760 | 765 | 258,000 | 1,275 |
| 1983-04-18 | 764 | 769 | 760 | 769 | 142,000 | 1,281.67 |
| 1983-04-15 | 762 | 775 | 762 | 770 | 699,000 | 1,283.33 |
| 1983-04-14 | 745 | 768 | 743 | 762 | 793,000 | 1,270 |
| 1983-04-13 | 740 | 747 | 730 | 746 | 779,000 | 1,243.33 |
| 1983-04-12 | 714 | 745 | 714 | 740 | 558,000 | 1,233.33 |
| 1983-04-11 | 713 | 715 | 708 | 710 | 92,000 | 1,183.33 |
| 1983-04-09 | 715 | 715 | 713 | 714 | 91,000 | 1,190 |
| 1983-04-08 | 710 | 717 | 705 | 717 | 269,000 | 1,195 |
| 1983-04-07 | 733 | 733 | 700 | 715 | 212,000 | 1,191.67 |
| 1983-04-06 | 731 | 738 | 725 | 730 | 142,000 | 1,216.67 |
| 1983-04-05 | 738 | 741 | 731 | 740 | 71,000 | 1,233.33 |
| 1983-04-04 | 731 | 742 | 731 | 735 | 101,000 | 1,225 |
| 1983-04-02 | 755 | 755 | 741 | 741 | 124,000 | 1,235 |
| 1983-04-01 | 743 | 770 | 743 | 755 | 587,000 | 1,258.33 |
| 1983-03-31 | 739 | 747 | 735 | 747 | 330,000 | 1,245 |
| 1983-03-30 | 731 | 740 | 723 | 740 | 290,000 | 1,233.33 |
| 1983-03-29 | 705 | 730 | 703 | 721 | 195,000 | 1,201.67 |
| 1983-03-28 | 710 | 710 | 701 | 702 | 112,000 | 1,170 |
| 1983-03-26 | 700 | 702 | 699 | 700 | 121,000 | 1,166.67 |
| 1983-03-25 | 700 | 710 | 700 | 700 | 206,000 | 1,166.67 |
| 1983-03-24 | 700 | 710 | 698 | 708 | 193,000 | 1,180 |
| 1983-03-23 | 703 | 703 | 699 | 700 | 155,000 | 1,166.67 |
| 1983-03-22 | 696 | 710 | 696 | 703 | 175,000 | 1,171.67 |
| 1983-03-18 | 699 | 700 | 696 | 696 | 273,000 | 1,160 |
| 1983-03-17 | 712 | 712 | 696 | 699 | 195,000 | 1,165 |
| 1983-03-16 | 701 | 714 | 691 | 714 | 304,000 | 1,190 |
| 1983-03-15 | 711 | 714 | 702 | 702 | 215,000 | 1,170 |
| 1983-03-14 | 711 | 720 | 709 | 712 | 155,000 | 1,186.67 |
| 1983-03-12 | 710 | 720 | 710 | 710 | 239,000 | 1,183.33 |
| 1983-03-11 | 720 | 721 | 713 | 713 | 178,000 | 1,188.33 |
| 1983-03-10 | 717 | 725 | 717 | 725 | 173,000 | 1,208.33 |
| 1983-03-09 | 730 | 730 | 710 | 717 | 210,000 | 1,195 |
| 1983-03-08 | 729 | 734 | 729 | 730 | 181,000 | 1,216.67 |
| 1983-03-07 | 739 | 739 | 720 | 737 | 206,000 | 1,228.33 |
| 1983-03-05 | 710 | 743 | 710 | 743 | 424,000 | 1,238.33 |
| 1983-03-04 | 700 | 709 | 696 | 701 | 300,000 | 1,168.33 |
| 1983-03-03 | 690 | 700 | 687 | 695 | 319,000 | 1,158.33 |
| 1983-03-02 | 689 | 690 | 686 | 686 | 152,000 | 1,143.33 |
| 1983-03-01 | 692 | 693 | 680 | 689 | 333,000 | 1,148.33 |
| 1983-02-28 | 687 | 695 | 687 | 690 | 122,000 | 1,150 |
| 1983-02-26 | 695 | 699 | 685 | 695 | 261,000 | 1,158.33 |
| 1983-02-25 | 730 | 730 | 695 | 700 | 654,000 | 1,166.67 |
| 1983-02-24 | 737 | 737 | 705 | 706 | 397,000 | 1,176.67 |
| 1983-02-23 | 670 | 739 | 670 | 730 | 1,139,000 | 1,216.67 |
| 1983-02-22 | 674 | 687 | 650 | 687 | 1,425,001 | 1,145 |
| 1983-02-21 | 755 | 765 | 684 | 684 | 1,365,001 | 1,140 |
| 1983-02-18 | 817 | 817 | 770 | 784 | 414,000 | 1,306.67 |
| 1983-02-17 | 830 | 830 | 806 | 818 | 297,000 | 1,363.33 |
| 1983-02-16 | 830 | 835 | 828 | 828 | 373,000 | 1,380 |
| 1983-02-15 | 824 | 839 | 824 | 830 | 307,000 | 1,383.33 |
| 1983-02-14 | 815 | 828 | 813 | 828 | 208,000 | 1,380 |
| 1983-02-12 | 810 | 813 | 808 | 812 | 122,000 | 1,353.33 |
| 1983-02-10 | 814 | 820 | 810 | 815 | 416,000 | 1,358.33 |
| 1983-02-09 | 820 | 824 | 810 | 817 | 260,000 | 1,361.67 |
| 1983-02-08 | 818 | 829 | 818 | 829 | 155,000 | 1,381.67 |
| 1983-02-07 | 814 | 825 | 807 | 825 | 230,000 | 1,375 |
| 1983-02-05 | 808 | 815 | 808 | 815 | 134,000 | 1,358.33 |
| 1983-02-04 | 825 | 825 | 806 | 808 | 239,000 | 1,346.67 |
| 1983-02-03 | 831 | 835 | 823 | 825 | 158,000 | 1,375 |
| 1983-02-02 | 830 | 835 | 822 | 831 | 103,000 | 1,385 |
| 1983-02-01 | 840 | 846 | 820 | 832 | 199,000 | 1,386.67 |
| 1983-01-31 | 850 | 850 | 836 | 849 | 203,000 | 1,415 |
| 1983-01-29 | 831 | 860 | 831 | 850 | 286,000 | 1,416.67 |
| 1983-01-28 | 815 | 835 | 815 | 831 | 255,000 | 1,385 |
| 1983-01-27 | 817 | 840 | 810 | 815 | 234,000 | 1,358.33 |
| 1983-01-26 | 834 | 834 | 820 | 827 | 192,000 | 1,378.33 |
| 1983-01-25 | 805 | 820 | 805 | 814 | 319,000 | 1,356.67 |
| 1983-01-24 | 840 | 840 | 825 | 825 | 184,000 | 1,375 |
| 1983-01-22 | 851 | 851 | 840 | 840 | 208,000 | 1,400 |
| 1983-01-21 | 846 | 869 | 846 | 860 | 190,000 | 1,433.33 |
| 1983-01-20 | 835 | 849 | 835 | 845 | 134,000 | 1,408.33 |
| 1983-01-19 | 852 | 860 | 835 | 841 | 460,000 | 1,401.67 |
| 1983-01-18 | 870 | 870 | 850 | 853 | 167,000 | 1,421.67 |
| 1983-01-17 | 853 | 865 | 853 | 865 | 155,000 | 1,441.67 |
| 1983-01-14 | 860 | 865 | 852 | 854 | 250,000 | 1,423.33 |
| 1983-01-13 | 850 | 874 | 850 | 870 | 400,000 | 1,450 |
| 1983-01-12 | 865 | 875 | 850 | 850 | 640,000 | 1,416.67 |
| 1983-01-11 | 881 | 881 | 861 | 875 | 534,000 | 1,458.33 |
| 1983-01-10 | 885 | 888 | 880 | 881 | 356,000 | 1,468.33 |
| 1983-01-08 | 894 | 899 | 885 | 890 | 353,000 | 1,483.33 |
| 1983-01-07 | 911 | 921 | 892 | 895 | 735,000 | 1,491.67 |
| 1983-01-06 | 910 | 920 | 903 | 910 | 508,000 | 1,516.67 |
| 1983-01-05 | 923 | 930 | 915 | 920 | 367,000 | 1,533.33 |
| 1983-01-04 | 931 | 939 | 920 | 933 | 438,000 | 1,555 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
