6370 栗田工業(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 | 430 | 435 | 422 | 435 | 65,000 | 359.50 |
| 1983-12-27 | 427 | 427 | 421 | 425 | 85,000 | 351.24 |
| 1983-12-26 | 430 | 430 | 420 | 422 | 63,000 | 348.76 |
| 1983-12-24 | 429 | 429 | 425 | 425 | 41,000 | 351.24 |
| 1983-12-23 | 429 | 429 | 420 | 429 | 92,000 | 354.55 |
| 1983-12-22 | 429 | 430 | 425 | 425 | 67,000 | 351.24 |
| 1983-12-21 | 425 | 430 | 425 | 425 | 50,000 | 351.24 |
| 1983-12-20 | 420 | 425 | 416 | 425 | 91,000 | 351.24 |
| 1983-12-19 | 421 | 421 | 415 | 415 | 21,000 | 342.98 |
| 1983-12-17 | 416 | 416 | 416 | 416 | 15,000 | 343.80 |
| 1983-12-16 | 420 | 420 | 410 | 415 | 61,000 | 342.98 |
| 1983-12-15 | 428 | 429 | 420 | 421 | 65,000 | 347.93 |
| 1983-12-14 | 432 | 432 | 429 | 429 | 19,000 | 354.55 |
| 1983-12-13 | 434 | 434 | 424 | 430 | 91,000 | 355.37 |
| 1983-12-12 | 435 | 435 | 428 | 430 | 43,000 | 355.37 |
| 1983-12-09 | 440 | 440 | 435 | 438 | 87,000 | 361.98 |
| 1983-12-08 | 440 | 440 | 435 | 436 | 43,000 | 360.33 |
| 1983-12-07 | 443 | 443 | 436 | 440 | 92,000 | 363.64 |
| 1983-12-06 | 436 | 443 | 435 | 438 | 127,000 | 361.98 |
| 1983-12-05 | 437 | 437 | 435 | 436 | 266,000 | 360.33 |
| 1983-12-03 | 444 | 444 | 435 | 440 | 130,000 | 363.64 |
| 1983-12-02 | 420 | 440 | 417 | 440 | 326,000 | 363.64 |
| 1983-12-01 | 415 | 420 | 415 | 420 | 51,000 | 347.11 |
| 1983-11-30 | 419 | 421 | 418 | 420 | 78,000 | 347.11 |
| 1983-11-29 | 421 | 421 | 418 | 419 | 97,000 | 346.28 |
| 1983-11-28 | 421 | 422 | 420 | 420 | 39,000 | 347.11 |
| 1983-11-26 | 426 | 427 | 422 | 424 | 33,000 | 350.41 |
| 1983-11-25 | 427 | 430 | 422 | 430 | 113,000 | 355.37 |
| 1983-11-24 | 426 | 430 | 426 | 429 | 97,000 | 354.55 |
| 1983-11-22 | 420 | 425 | 419 | 425 | 129,000 | 351.24 |
| 1983-11-21 | 425 | 425 | 421 | 424 | 16,000 | 350.41 |
| 1983-11-19 | 425 | 428 | 425 | 428 | 33,000 | 353.72 |
| 1983-11-18 | 428 | 430 | 425 | 425 | 45,000 | 351.24 |
| 1983-11-17 | 421 | 433 | 421 | 426 | 198,000 | 352.07 |
| 1983-11-16 | 415 | 420 | 415 | 420 | 119,000 | 347.11 |
| 1983-11-15 | 419 | 420 | 415 | 416 | 64,000 | 343.80 |
| 1983-11-14 | 406 | 415 | 405 | 415 | 24,000 | 342.98 |
| 1983-11-11 | 405 | 410 | 395 | 405 | 84,000 | 334.71 |
| 1983-11-10 | 395 | 400 | 390 | 400 | 59,000 | 330.58 |
| 1983-11-09 | 396 | 400 | 394 | 400 | 69,000 | 330.58 |
| 1983-11-08 | 407 | 407 | 397 | 400 | 105,000 | 330.58 |
| 1983-11-07 | 405 | 405 | 402 | 402 | 32,000 | 332.23 |
| 1983-11-05 | 403 | 410 | 403 | 405 | 38,000 | 334.71 |
| 1983-11-04 | 407 | 410 | 404 | 407 | 164,000 | 336.36 |
| 1983-11-02 | 407 | 412 | 407 | 412 | 45,000 | 340.50 |
| 1983-11-01 | 410 | 411 | 407 | 407 | 56,000 | 336.36 |
| 1983-10-31 | 410 | 415 | 410 | 411 | 16,000 | 339.67 |
| 1983-10-29 | 414 | 414 | 406 | 414 | 44,000 | 342.15 |
| 1983-10-28 | 408 | 415 | 408 | 415 | 115,000 | 342.98 |
| 1983-10-27 | 412 | 415 | 408 | 413 | 89,000 | 341.32 |
| 1983-10-26 | 413 | 417 | 410 | 417 | 67,000 | 344.63 |
| 1983-10-25 | 415 | 418 | 410 | 415 | 167,000 | 342.98 |
| 1983-10-24 | 422 | 422 | 415 | 418 | 54,000 | 345.46 |
| 1983-10-22 | 421 | 422 | 418 | 422 | 41,000 | 348.76 |
| 1983-10-21 | 425 | 425 | 418 | 420 | 50,000 | 347.11 |
| 1983-10-20 | 418 | 423 | 415 | 420 | 124,000 | 347.11 |
| 1983-10-19 | 428 | 429 | 415 | 423 | 148,000 | 349.59 |
| 1983-10-18 | 420 | 435 | 420 | 428 | 224,000 | 353.72 |
| 1983-10-17 | 420 | 420 | 410 | 420 | 104,000 | 347.11 |
| 1983-10-15 | 422 | 422 | 416 | 418 | 21,000 | 345.46 |
| 1983-10-14 | 420 | 425 | 415 | 418 | 98,000 | 345.46 |
| 1983-10-13 | 417 | 425 | 417 | 420 | 195,000 | 347.11 |
| 1983-10-12 | 414 | 420 | 414 | 418 | 85,000 | 345.46 |
| 1983-10-11 | 420 | 420 | 412 | 419 | 44,000 | 346.28 |
| 1983-10-07 | 425 | 425 | 415 | 420 | 125,000 | 347.11 |
| 1983-10-06 | 429 | 429 | 419 | 425 | 189,000 | 351.24 |
| 1983-10-05 | 433 | 433 | 425 | 429 | 68,000 | 354.55 |
| 1983-10-04 | 429 | 430 | 425 | 429 | 78,000 | 354.55 |
| 1983-10-03 | 434 | 435 | 425 | 430 | 104,000 | 355.37 |
| 1983-10-01 | 430 | 432 | 428 | 429 | 87,000 | 354.55 |
| 1983-09-30 | 438 | 438 | 432 | 432 | 380,000 | 357.03 |
| 1983-09-29 | 441 | 442 | 436 | 438 | 164,000 | 361.98 |
| 1983-09-28 | 443 | 445 | 440 | 443 | 203,000 | 366.12 |
| 1983-09-27 | 453 | 455 | 444 | 444 | 546,000 | 366.94 |
| 1983-09-26 | 490 | 498 | 480 | 485 | 324,000 | 364.39 |
| 1983-09-24 | 498 | 507 | 490 | 495 | 248,000 | 371.90 |
| 1983-09-22 | 514 | 524 | 501 | 508 | 2,072,999 | 381.67 |
| 1983-09-21 | 488 | 520 | 480 | 515 | 2,516,999 | 386.93 |
| 1983-09-20 | 469 | 488 | 468 | 488 | 960,000 | 366.64 |
| 1983-09-19 | 472 | 472 | 465 | 470 | 233,000 | 353.12 |
| 1983-09-17 | 470 | 470 | 465 | 470 | 228,000 | 353.12 |
| 1983-09-16 | 471 | 475 | 464 | 470 | 216,000 | 353.12 |
| 1983-09-14 | 471 | 475 | 467 | 471 | 616,000 | 353.87 |
| 1983-09-13 | 469 | 479 | 464 | 466 | 1,050,000 | 350.11 |
| 1983-09-12 | 460 | 469 | 460 | 469 | 249,000 | 352.37 |
| 1983-09-09 | 464 | 465 | 450 | 450 | 215,000 | 338.09 |
| 1983-09-08 | 465 | 468 | 458 | 460 | 543,000 | 345.61 |
| 1983-09-07 | 456 | 463 | 450 | 460 | 121,000 | 345.61 |
| 1983-09-06 | 445 | 454 | 445 | 451 | 139,000 | 338.84 |
| 1983-09-05 | 454 | 455 | 450 | 450 | 126,000 | 338.09 |
| 1983-09-03 | 453 | 457 | 451 | 456 | 96,000 | 342.60 |
| 1983-09-02 | 475 | 475 | 453 | 453 | 756,000 | 340.35 |
| 1983-09-01 | 441 | 470 | 439 | 470 | 1,663,000 | 353.12 |
| 1983-08-31 | 440 | 443 | 438 | 438 | 148,000 | 329.08 |
| 1983-08-30 | 439 | 440 | 430 | 435 | 117,000 | 326.82 |
| 1983-08-29 | 430 | 444 | 430 | 444 | 87,000 | 333.58 |
| 1983-08-27 | 430 | 440 | 430 | 430 | 151,000 | 323.07 |
| 1983-08-26 | 448 | 449 | 432 | 432 | 281,000 | 324.57 |
| 1983-08-25 | 447 | 448 | 439 | 445 | 230,000 | 334.34 |
| 1983-08-24 | 431 | 450 | 431 | 448 | 391,000 | 336.59 |
| 1983-08-23 | 425 | 430 | 425 | 429 | 94,000 | 322.31 |
| 1983-08-22 | 420 | 425 | 420 | 423 | 97,000 | 317.81 |
| 1983-08-20 | 420 | 420 | 418 | 420 | 60,000 | 315.55 |
| 1983-08-19 | 421 | 421 | 416 | 420 | 72,000 | 315.55 |
| 1983-08-18 | 411 | 418 | 411 | 411 | 89,000 | 308.79 |
| 1983-08-17 | 415 | 418 | 410 | 411 | 144,000 | 308.79 |
| 1983-08-16 | 425 | 425 | 418 | 418 | 61,000 | 314.05 |
| 1983-08-15 | 431 | 431 | 423 | 423 | 61,000 | 317.81 |
| 1983-08-12 | 431 | 431 | 425 | 425 | 73,000 | 319.31 |
| 1983-08-11 | 434 | 434 | 430 | 431 | 78,000 | 323.82 |
| 1983-08-10 | 434 | 438 | 425 | 425 | 194,000 | 319.31 |
| 1983-08-09 | 423 | 437 | 422 | 431 | 121,000 | 323.82 |
| 1983-08-08 | 424 | 425 | 420 | 421 | 91,000 | 316.30 |
| 1983-08-06 | 421 | 428 | 421 | 421 | 57,000 | 316.30 |
| 1983-08-05 | 431 | 433 | 420 | 420 | 207,000 | 315.55 |
| 1983-08-04 | 445 | 449 | 439 | 439 | 244,000 | 329.83 |
| 1983-08-03 | 435 | 455 | 431 | 450 | 1,291,000 | 338.09 |
| 1983-08-02 | 426 | 430 | 421 | 430 | 161,000 | 323.07 |
| 1983-08-01 | 420 | 428 | 420 | 421 | 113,000 | 316.30 |
| 1983-07-30 | 428 | 428 | 418 | 422 | 73,000 | 317.06 |
| 1983-07-29 | 436 | 436 | 418 | 418 | 223,000 | 314.05 |
| 1983-07-28 | 422 | 436 | 422 | 434 | 462,000 | 326.07 |
| 1983-07-27 | 418 | 420 | 414 | 417 | 198,000 | 313.30 |
| 1983-07-26 | 415 | 419 | 411 | 415 | 133,000 | 311.80 |
| 1983-07-25 | 420 | 421 | 410 | 410 | 123,000 | 308.04 |
| 1983-07-23 | 430 | 430 | 421 | 421 | 68,000 | 316.30 |
| 1983-07-22 | 424 | 430 | 424 | 428 | 291,000 | 321.56 |
| 1983-07-21 | 434 | 434 | 421 | 429 | 124,000 | 322.31 |
| 1983-07-20 | 432 | 433 | 423 | 432 | 431,000 | 324.57 |
| 1983-07-19 | 434 | 435 | 427 | 432 | 474,000 | 324.57 |
| 1983-07-18 | 435 | 438 | 430 | 433 | 941,000 | 325.32 |
| 1983-07-15 | 419 | 430 | 417 | 430 | 922,000 | 323.07 |
| 1983-07-14 | 403 | 417 | 401 | 417 | 243,000 | 313.30 |
| 1983-07-13 | 425 | 426 | 407 | 407 | 440,000 | 305.79 |
| 1983-07-12 | 412 | 432 | 412 | 415 | 2,113,999 | 311.80 |
| 1983-07-11 | 415 | 415 | 407 | 412 | 642,000 | 309.54 |
| 1983-07-09 | 400 | 410 | 398 | 410 | 518,000 | 308.04 |
| 1983-07-08 | 400 | 401 | 395 | 399 | 444,000 | 299.78 |
| 1983-07-07 | 390 | 404 | 390 | 402 | 947,000 | 302.03 |
| 1983-07-06 | 385 | 387 | 375 | 385 | 222,000 | 289.26 |
| 1983-07-05 | 380 | 385 | 380 | 384 | 129,000 | 288.51 |
| 1983-07-04 | 375 | 385 | 375 | 380 | 153,000 | 285.50 |
| 1983-07-02 | 375 | 375 | 374 | 375 | 41,000 | 281.74 |
| 1983-07-01 | 370 | 375 | 370 | 375 | 127,000 | 281.74 |
| 1983-06-30 | 374 | 374 | 370 | 370 | 49,000 | 277.99 |
| 1983-06-29 | 375 | 375 | 370 | 371 | 68,000 | 278.74 |
| 1983-06-28 | 380 | 382 | 373 | 378 | 351,000 | 284 |
| 1983-06-27 | 378 | 380 | 378 | 380 | 57,000 | 285.50 |
| 1983-06-25 | 375 | 380 | 375 | 378 | 85,000 | 284 |
| 1983-06-24 | 371 | 374 | 371 | 373 | 36,000 | 280.24 |
| 1983-06-23 | 371 | 374 | 370 | 370 | 38,000 | 277.99 |
| 1983-06-22 | 368 | 371 | 368 | 370 | 44,000 | 277.99 |
| 1983-06-21 | 370 | 370 | 365 | 368 | 100,000 | 276.48 |
| 1983-06-20 | 370 | 370 | 369 | 370 | 64,000 | 277.99 |
| 1983-06-17 | 365 | 371 | 365 | 370 | 64,000 | 277.99 |
| 1983-06-16 | 370 | 371 | 366 | 366 | 136,000 | 274.98 |
| 1983-06-15 | 361 | 368 | 359 | 368 | 31,000 | 276.48 |
| 1983-06-14 | 355 | 363 | 355 | 359 | 61,000 | 269.72 |
| 1983-06-13 | 355 | 356 | 353 | 356 | 141,000 | 267.47 |
| 1983-06-11 | 357 | 357 | 355 | 355 | 62,000 | 266.72 |
| 1983-06-10 | 357 | 358 | 355 | 358 | 53,000 | 268.97 |
| 1983-06-09 | 353 | 358 | 353 | 358 | 49,000 | 268.97 |
| 1983-06-08 | 355 | 358 | 353 | 355 | 83,000 | 266.72 |
| 1983-06-07 | 359 | 360 | 355 | 355 | 190,000 | 266.72 |
| 1983-06-06 | 360 | 360 | 358 | 358 | 205,000 | 268.97 |
| 1983-06-04 | 355 | 360 | 354 | 360 | 214,000 | 270.47 |
| 1983-06-03 | 360 | 360 | 359 | 359 | 321,000 | 269.72 |
| 1983-06-02 | 362 | 362 | 358 | 360 | 182,000 | 270.47 |
| 1983-06-01 | 370 | 370 | 362 | 362 | 330,000 | 271.98 |
| 1983-05-31 | 375 | 375 | 368 | 370 | 98,000 | 277.99 |
| 1983-05-30 | 375 | 376 | 373 | 375 | 114,000 | 281.74 |
| 1983-05-28 | 375 | 380 | 375 | 380 | 119,000 | 285.50 |
| 1983-05-27 | 375 | 376 | 375 | 375 | 97,000 | 281.74 |
| 1983-05-26 | 385 | 385 | 377 | 377 | 153,000 | 283.25 |
| 1983-05-25 | 380 | 385 | 377 | 385 | 57,000 | 289.26 |
| 1983-05-24 | 387 | 387 | 380 | 381 | 83,000 | 286.25 |
| 1983-05-23 | 379 | 385 | 378 | 385 | 38,000 | 289.26 |
| 1983-05-20 | 385 | 385 | 375 | 379 | 166,000 | 284.75 |
| 1983-05-19 | 394 | 396 | 382 | 382 | 148,000 | 287 |
| 1983-05-18 | 383 | 387 | 380 | 387 | 235,000 | 290.76 |
| 1983-05-17 | 383 | 383 | 383 | 383 | 71,000 | 287.75 |
| 1983-05-16 | 382 | 384 | 382 | 383 | 42,000 | 287.75 |
| 1983-05-14 | 381 | 385 | 380 | 385 | 49,000 | 289.26 |
| 1983-05-13 | 386 | 386 | 380 | 380 | 72,000 | 285.50 |
| 1983-05-12 | 395 | 395 | 381 | 381 | 69,000 | 286.25 |
| 1983-05-11 | 390 | 393 | 387 | 392 | 155,000 | 294.52 |
| 1983-05-10 | 382 | 389 | 380 | 389 | 134,000 | 292.26 |
| 1983-05-09 | 384 | 384 | 381 | 384 | 71,000 | 288.51 |
| 1983-05-07 | 384 | 384 | 380 | 380 | 85,000 | 285.50 |
| 1983-05-06 | 379 | 384 | 379 | 379 | 220,000 | 284.75 |
| 1983-05-04 | 382 | 385 | 376 | 376 | 529,000 | 282.49 |
| 1983-05-02 | 390 | 391 | 385 | 387 | 231,000 | 290.76 |
| 1983-04-30 | 395 | 399 | 395 | 397 | 73,000 | 298.27 |
| 1983-04-28 | 389 | 400 | 388 | 400 | 99,000 | 300.53 |
| 1983-04-27 | 388 | 390 | 388 | 388 | 75,000 | 291.51 |
| 1983-04-26 | 390 | 390 | 388 | 388 | 151,000 | 291.51 |
| 1983-04-25 | 386 | 390 | 386 | 388 | 50,000 | 291.51 |
| 1983-04-23 | 390 | 390 | 385 | 385 | 96,000 | 289.26 |
| 1983-04-22 | 395 | 395 | 386 | 386 | 188,000 | 290.01 |
| 1983-04-21 | 405 | 405 | 398 | 398 | 204,000 | 299.02 |
| 1983-04-20 | 401 | 401 | 398 | 400 | 126,000 | 300.53 |
| 1983-04-19 | 410 | 410 | 395 | 400 | 327,000 | 300.53 |
| 1983-04-18 | 398 | 410 | 398 | 406 | 453,000 | 305.03 |
| 1983-04-15 | 385 | 402 | 385 | 398 | 409,000 | 299.02 |
| 1983-04-14 | 375 | 383 | 375 | 383 | 76,000 | 287.75 |
| 1983-04-13 | 369 | 373 | 368 | 373 | 64,000 | 280.24 |
| 1983-04-12 | 368 | 370 | 368 | 368 | 64,000 | 276.48 |
| 1983-04-11 | 367 | 367 | 367 | 367 | 16,000 | 275.73 |
| 1983-04-09 | 367 | 367 | 367 | 367 | 16,000 | 275.73 |
| 1983-04-08 | 371 | 372 | 367 | 367 | 43,000 | 275.73 |
| 1983-04-07 | 373 | 375 | 369 | 369 | 96,000 | 277.24 |
| 1983-04-06 | 377 | 377 | 373 | 373 | 10,000 | 280.24 |
| 1983-04-05 | 378 | 380 | 373 | 373 | 71,000 | 280.24 |
| 1983-04-04 | 384 | 384 | 378 | 380 | 105,000 | 285.50 |
| 1983-04-02 | 379 | 384 | 379 | 380 | 26,000 | 285.50 |
| 1983-04-01 | 374 | 380 | 374 | 380 | 162,000 | 285.50 |
| 1983-03-31 | 375 | 377 | 372 | 375 | 75,000 | 281.74 |
| 1983-03-30 | 378 | 380 | 372 | 374 | 22,000 | 280.99 |
| 1983-03-29 | 390 | 392 | 378 | 378 | 129,000 | 284 |
| 1983-03-28 | 380 | 385 | 379 | 384 | 95,000 | 288.51 |
| 1983-03-26 | 377 | 379 | 377 | 379 | 37,000 | 284.75 |
| 1983-03-25 | 384 | 385 | 375 | 385 | 90,000 | 289.26 |
| 1983-03-24 | 386 | 393 | 383 | 383 | 241,000 | 287.75 |
| 1983-03-23 | 372 | 383 | 370 | 383 | 263,000 | 287.75 |
| 1983-03-22 | 365 | 370 | 365 | 370 | 81,000 | 277.99 |
| 1983-03-18 | 365 | 365 | 365 | 365 | 23,000 | 274.23 |
| 1983-03-17 | 364 | 365 | 364 | 364 | 54,000 | 273.48 |
| 1983-03-16 | 361 | 365 | 360 | 363 | 10,000 | 272.73 |
| 1983-03-15 | 361 | 365 | 359 | 360 | 165,000 | 270.47 |
| 1983-03-14 | 360 | 360 | 360 | 360 | 33,000 | 270.47 |
| 1983-03-12 | 360 | 360 | 360 | 360 | 26,000 | 270.47 |
| 1983-03-11 | 360 | 362 | 359 | 360 | 154,000 | 270.47 |
| 1983-03-10 | 360 | 362 | 358 | 362 | 59,000 | 271.98 |
| 1983-03-09 | 360 | 360 | 355 | 360 | 51,000 | 270.47 |
| 1983-03-08 | 359 | 360 | 359 | 360 | 3,000 | 270.47 |
| 1983-03-07 | 356 | 358 | 356 | 356 | 36,000 | 267.47 |
| 1983-03-05 | 359 | 359 | 351 | 356 | 32,000 | 267.47 |
| 1983-03-04 | 365 | 365 | 356 | 360 | 34,000 | 270.47 |
| 1983-03-03 | 367 | 369 | 366 | 366 | 42,000 | 274.98 |
| 1983-03-02 | 365 | 372 | 365 | 368 | 61,000 | 276.48 |
| 1983-03-01 | 369 | 369 | 365 | 365 | 36,000 | 274.23 |
| 1983-02-28 | 367 | 370 | 365 | 369 | 23,000 | 277.24 |
| 1983-02-26 | 365 | 372 | 362 | 362 | 39,000 | 271.98 |
| 1983-02-25 | 360 | 371 | 360 | 368 | 60,000 | 276.48 |
| 1983-02-24 | 349 | 355 | 349 | 355 | 25,000 | 266.72 |
| 1983-02-23 | 349 | 350 | 345 | 349 | 42,000 | 262.21 |
| 1983-02-22 | 348 | 349 | 348 | 349 | 51,000 | 262.21 |
| 1983-02-21 | 346 | 350 | 346 | 348 | 71,000 | 261.46 |
| 1983-02-18 | 348 | 350 | 345 | 346 | 76,000 | 259.96 |
| 1983-02-17 | 348 | 350 | 348 | 348 | 23,000 | 261.46 |
| 1983-02-16 | 351 | 351 | 348 | 348 | 66,000 | 261.46 |
| 1983-02-15 | 351 | 351 | 350 | 351 | 48,000 | 263.71 |
| 1983-02-14 | 346 | 350 | 345 | 350 | 53,000 | 262.96 |
| 1983-02-10 | 342 | 348 | 341 | 343 | 118,000 | 257.70 |
| 1983-02-09 | 343 | 343 | 343 | 343 | 3,000 | 257.70 |
| 1983-02-08 | 350 | 350 | 343 | 343 | 30,000 | 257.70 |
| 1983-02-07 | 342 | 345 | 341 | 345 | 27,000 | 259.20 |
| 1983-02-05 | 341 | 342 | 340 | 341 | 77,000 | 256.20 |
| 1983-02-04 | 345 | 345 | 340 | 341 | 67,000 | 256.20 |
| 1983-02-03 | 350 | 350 | 345 | 345 | 124,000 | 259.20 |
| 1983-02-02 | 355 | 355 | 350 | 350 | 162,000 | 262.96 |
| 1983-02-01 | 352 | 353 | 352 | 352 | 61,000 | 264.46 |
| 1983-01-31 | 354 | 355 | 351 | 351 | 56,000 | 263.71 |
| 1983-01-29 | 352 | 356 | 352 | 352 | 41,000 | 264.46 |
| 1983-01-28 | 355 | 356 | 350 | 350 | 87,000 | 262.96 |
| 1983-01-27 | 353 | 355 | 350 | 355 | 108,000 | 266.72 |
| 1983-01-26 | 353 | 353 | 351 | 353 | 76,000 | 265.21 |
| 1983-01-25 | 351 | 354 | 350 | 353 | 51,000 | 265.21 |
| 1983-01-24 | 354 | 354 | 353 | 353 | 28,000 | 265.21 |
| 1983-01-22 | 355 | 355 | 354 | 354 | 11,000 | 265.97 |
| 1983-01-21 | 353 | 355 | 353 | 353 | 51,000 | 265.21 |
| 1983-01-20 | 355 | 357 | 353 | 353 | 54,000 | 265.21 |
| 1983-01-19 | 358 | 359 | 355 | 358 | 24,000 | 268.97 |
| 1983-01-18 | 359 | 360 | 358 | 360 | 12,000 | 270.47 |
| 1983-01-17 | 360 | 360 | 355 | 355 | 68,000 | 266.72 |
| 1983-01-14 | 355 | 361 | 355 | 361 | 35,000 | 271.23 |
| 1983-01-13 | 358 | 359 | 351 | 351 | 136,000 | 263.71 |
| 1983-01-12 | 360 | 360 | 358 | 358 | 131,000 | 268.97 |
| 1983-01-11 | 361 | 364 | 359 | 361 | 135,000 | 271.23 |
| 1983-01-10 | 360 | 360 | 357 | 360 | 131,000 | 270.47 |
| 1983-01-08 | 360 | 360 | 352 | 360 | 110,000 | 270.47 |
| 1983-01-07 | 367 | 371 | 359 | 360 | 256,000 | 270.47 |
| 1983-01-06 | 375 | 375 | 365 | 367 | 134,000 | 275.73 |
| 1983-01-05 | 381 | 381 | 375 | 375 | 51,000 | 281.74 |
| 1983-01-04 | 381 | 381 | 378 | 381 | 36,000 | 286.25 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
