6371 (株)椿本チエイン 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 | 325 | 330 | 325 | 330 | 74,000 | 1,527.78 |
| 1983-12-27 | 326 | 327 | 323 | 323 | 169,000 | 1,495.37 |
| 1983-12-26 | 322 | 328 | 322 | 325 | 57,000 | 1,504.63 |
| 1983-12-24 | 321 | 325 | 321 | 325 | 62,000 | 1,504.63 |
| 1983-12-23 | 328 | 328 | 322 | 322 | 125,000 | 1,490.74 |
| 1983-12-22 | 321 | 328 | 321 | 323 | 87,000 | 1,495.37 |
| 1983-12-21 | 316 | 320 | 315 | 320 | 109,000 | 1,481.48 |
| 1983-12-20 | 312 | 315 | 312 | 313 | 112,000 | 1,449.07 |
| 1983-12-19 | 310 | 310 | 306 | 308 | 82,000 | 1,425.93 |
| 1983-12-17 | 315 | 315 | 312 | 312 | 73,000 | 1,444.44 |
| 1983-12-16 | 315 | 315 | 311 | 311 | 130,000 | 1,439.81 |
| 1983-12-15 | 318 | 318 | 314 | 315 | 136,000 | 1,458.33 |
| 1983-12-14 | 317 | 318 | 316 | 317 | 87,000 | 1,467.59 |
| 1983-12-13 | 318 | 318 | 316 | 316 | 62,000 | 1,462.96 |
| 1983-12-12 | 323 | 323 | 319 | 319 | 91,000 | 1,476.85 |
| 1983-12-09 | 328 | 328 | 320 | 320 | 100,000 | 1,481.48 |
| 1983-12-08 | 325 | 328 | 322 | 326 | 62,000 | 1,509.26 |
| 1983-12-07 | 328 | 328 | 325 | 325 | 109,000 | 1,504.63 |
| 1983-12-06 | 329 | 332 | 326 | 329 | 56,000 | 1,523.15 |
| 1983-12-05 | 330 | 332 | 327 | 330 | 100,000 | 1,527.78 |
| 1983-12-03 | 329 | 330 | 325 | 330 | 126,000 | 1,527.78 |
| 1983-12-02 | 334 | 336 | 323 | 323 | 421,000 | 1,495.37 |
| 1983-12-01 | 324 | 335 | 323 | 333 | 478,000 | 1,541.67 |
| 1983-11-30 | 321 | 325 | 319 | 322 | 156,000 | 1,490.74 |
| 1983-11-29 | 326 | 329 | 326 | 328 | 72,000 | 1,518.52 |
| 1983-11-28 | 318 | 328 | 318 | 326 | 88,000 | 1,509.26 |
| 1983-11-26 | 317 | 318 | 316 | 316 | 130,000 | 1,462.96 |
| 1983-11-25 | 319 | 319 | 317 | 317 | 72,000 | 1,467.59 |
| 1983-11-24 | 317 | 320 | 317 | 317 | 99,000 | 1,467.59 |
| 1983-11-22 | 320 | 320 | 317 | 317 | 167,000 | 1,467.59 |
| 1983-11-21 | 322 | 322 | 316 | 316 | 91,000 | 1,462.96 |
| 1983-11-19 | 316 | 322 | 316 | 317 | 114,000 | 1,467.59 |
| 1983-11-18 | 319 | 319 | 316 | 319 | 239,000 | 1,476.85 |
| 1983-11-17 | 322 | 323 | 318 | 318 | 333,000 | 1,472.22 |
| 1983-11-16 | 320 | 323 | 317 | 321 | 212,000 | 1,486.11 |
| 1983-11-15 | 322 | 325 | 321 | 323 | 169,000 | 1,495.37 |
| 1983-11-14 | 325 | 325 | 320 | 320 | 164,000 | 1,481.48 |
| 1983-11-11 | 318 | 325 | 316 | 320 | 247,000 | 1,481.48 |
| 1983-11-10 | 319 | 319 | 316 | 316 | 351,000 | 1,462.96 |
| 1983-11-09 | 319 | 320 | 316 | 316 | 200,000 | 1,462.96 |
| 1983-11-08 | 322 | 323 | 319 | 319 | 106,000 | 1,476.85 |
| 1983-11-07 | 324 | 325 | 322 | 322 | 107,000 | 1,490.74 |
| 1983-11-05 | 323 | 329 | 323 | 325 | 67,000 | 1,504.63 |
| 1983-11-04 | 328 | 330 | 323 | 324 | 163,000 | 1,500 |
| 1983-11-02 | 330 | 334 | 328 | 328 | 179,000 | 1,518.52 |
| 1983-11-01 | 336 | 337 | 328 | 335 | 326,000 | 1,550.93 |
| 1983-10-31 | 333 | 336 | 331 | 336 | 182,000 | 1,555.56 |
| 1983-10-29 | 331 | 336 | 328 | 328 | 224,000 | 1,518.52 |
| 1983-10-28 | 338 | 345 | 336 | 336 | 639,000 | 1,555.56 |
| 1983-10-27 | 334 | 340 | 330 | 333 | 769,000 | 1,541.67 |
| 1983-10-26 | 329 | 335 | 326 | 331 | 488,000 | 1,532.41 |
| 1983-10-25 | 325 | 334 | 320 | 325 | 673,000 | 1,504.63 |
| 1983-10-24 | 336 | 338 | 326 | 335 | 395,000 | 1,550.93 |
| 1983-10-22 | 348 | 350 | 331 | 345 | 1,618,000 | 1,597.22 |
| 1983-10-21 | 320 | 370 | 320 | 363 | 6,557,999 | 1,680.56 |
| 1983-10-20 | 318 | 323 | 315 | 315 | 102,000 | 1,458.33 |
| 1983-10-19 | 322 | 323 | 317 | 323 | 48,000 | 1,495.37 |
| 1983-10-18 | 323 | 324 | 321 | 323 | 45,000 | 1,495.37 |
| 1983-10-17 | 325 | 325 | 320 | 324 | 23,000 | 1,500 |
| 1983-10-15 | 320 | 324 | 320 | 324 | 28,000 | 1,500 |
| 1983-10-14 | 320 | 325 | 317 | 325 | 60,000 | 1,504.63 |
| 1983-10-13 | 317 | 319 | 317 | 317 | 39,000 | 1,467.59 |
| 1983-10-12 | 316 | 318 | 316 | 316 | 56,000 | 1,462.96 |
| 1983-10-11 | 323 | 324 | 312 | 315 | 54,000 | 1,458.33 |
| 1983-10-07 | 329 | 330 | 325 | 328 | 190,000 | 1,518.52 |
| 1983-10-06 | 314 | 330 | 314 | 330 | 459,000 | 1,527.78 |
| 1983-10-05 | 311 | 315 | 311 | 313 | 62,000 | 1,449.07 |
| 1983-10-04 | 316 | 316 | 313 | 313 | 157,000 | 1,449.07 |
| 1983-10-03 | 316 | 318 | 315 | 316 | 72,000 | 1,462.96 |
| 1983-10-01 | 316 | 316 | 314 | 316 | 44,000 | 1,462.96 |
| 1983-09-30 | 316 | 319 | 316 | 316 | 48,000 | 1,462.96 |
| 1983-09-29 | 318 | 320 | 315 | 315 | 99,000 | 1,458.33 |
| 1983-09-28 | 320 | 320 | 318 | 318 | 399,000 | 1,472.22 |
| 1983-09-27 | 322 | 325 | 314 | 323 | 78,000 | 1,495.37 |
| 1983-09-26 | 322 | 324 | 320 | 324 | 42,000 | 1,500 |
| 1983-09-24 | 320 | 320 | 320 | 320 | 16,000 | 1,481.48 |
| 1983-09-22 | 317 | 321 | 314 | 315 | 82,000 | 1,458.33 |
| 1983-09-21 | 312 | 315 | 311 | 312 | 59,000 | 1,444.44 |
| 1983-09-20 | 315 | 315 | 311 | 311 | 70,000 | 1,439.81 |
| 1983-09-19 | 315 | 318 | 311 | 315 | 109,000 | 1,458.33 |
| 1983-09-16 | 322 | 322 | 320 | 320 | 56,000 | 1,481.48 |
| 1983-09-14 | 321 | 321 | 320 | 321 | 71,000 | 1,486.11 |
| 1983-09-13 | 324 | 325 | 321 | 321 | 158,000 | 1,486.11 |
| 1983-09-12 | 330 | 330 | 323 | 323 | 266,000 | 1,495.37 |
| 1983-09-09 | 325 | 330 | 325 | 330 | 140,000 | 1,527.78 |
| 1983-09-08 | 325 | 325 | 323 | 323 | 258,000 | 1,495.37 |
| 1983-09-07 | 323 | 324 | 323 | 323 | 76,000 | 1,495.37 |
| 1983-09-06 | 328 | 330 | 323 | 325 | 294,000 | 1,504.63 |
| 1983-09-05 | 329 | 332 | 328 | 328 | 152,000 | 1,518.52 |
| 1983-09-03 | 330 | 332 | 329 | 330 | 64,000 | 1,527.78 |
| 1983-09-02 | 332 | 333 | 329 | 330 | 92,000 | 1,527.78 |
| 1983-09-01 | 333 | 336 | 330 | 332 | 161,000 | 1,537.04 |
| 1983-08-31 | 332 | 338 | 332 | 338 | 25,000 | 1,564.81 |
| 1983-08-30 | 334 | 334 | 329 | 331 | 189,000 | 1,532.41 |
| 1983-08-29 | 335 | 335 | 333 | 334 | 44,000 | 1,546.30 |
| 1983-08-27 | 334 | 338 | 334 | 335 | 38,000 | 1,550.93 |
| 1983-08-26 | 341 | 345 | 335 | 338 | 99,000 | 1,564.81 |
| 1983-08-25 | 346 | 346 | 341 | 341 | 73,000 | 1,578.70 |
| 1983-08-24 | 337 | 348 | 337 | 346 | 132,000 | 1,601.85 |
| 1983-08-23 | 342 | 342 | 340 | 340 | 112,000 | 1,574.07 |
| 1983-08-22 | 343 | 344 | 341 | 342 | 51,000 | 1,583.33 |
| 1983-08-20 | 344 | 344 | 341 | 344 | 74,000 | 1,592.59 |
| 1983-08-19 | 339 | 344 | 339 | 341 | 78,000 | 1,578.70 |
| 1983-08-18 | 344 | 345 | 340 | 344 | 86,000 | 1,592.59 |
| 1983-08-17 | 338 | 348 | 336 | 348 | 62,000 | 1,611.11 |
| 1983-08-16 | 334 | 341 | 333 | 341 | 116,000 | 1,578.70 |
| 1983-08-15 | 337 | 338 | 333 | 333 | 112,000 | 1,541.67 |
| 1983-08-12 | 332 | 334 | 332 | 333 | 86,000 | 1,541.67 |
| 1983-08-11 | 331 | 331 | 331 | 331 | 36,000 | 1,532.41 |
| 1983-08-10 | 337 | 337 | 332 | 336 | 50,000 | 1,555.56 |
| 1983-08-09 | 339 | 340 | 336 | 336 | 78,000 | 1,555.56 |
| 1983-08-08 | 338 | 340 | 337 | 339 | 70,000 | 1,569.44 |
| 1983-08-06 | 340 | 341 | 338 | 338 | 87,000 | 1,564.81 |
| 1983-08-05 | 338 | 343 | 337 | 341 | 137,000 | 1,578.70 |
| 1983-08-04 | 337 | 343 | 337 | 339 | 139,000 | 1,569.44 |
| 1983-08-03 | 337 | 339 | 336 | 336 | 195,000 | 1,555.56 |
| 1983-08-02 | 336 | 338 | 336 | 337 | 155,000 | 1,560.19 |
| 1983-08-01 | 336 | 341 | 336 | 338 | 134,000 | 1,564.81 |
| 1983-07-30 | 342 | 342 | 338 | 341 | 187,000 | 1,578.70 |
| 1983-07-29 | 351 | 351 | 342 | 342 | 692,000 | 1,583.33 |
| 1983-07-28 | 354 | 354 | 351 | 354 | 396,000 | 1,638.89 |
| 1983-07-27 | 352 | 360 | 348 | 348 | 965,000 | 1,611.11 |
| 1983-07-26 | 350 | 352 | 347 | 351 | 412,000 | 1,625 |
| 1983-07-25 | 343 | 349 | 341 | 342 | 254,000 | 1,583.33 |
| 1983-07-23 | 350 | 352 | 340 | 340 | 276,000 | 1,574.07 |
| 1983-07-22 | 356 | 356 | 348 | 348 | 1,037,000 | 1,611.11 |
| 1983-07-21 | 351 | 355 | 348 | 355 | 1,306,000 | 1,643.52 |
| 1983-07-20 | 345 | 349 | 343 | 347 | 286,000 | 1,606.48 |
| 1983-07-19 | 349 | 353 | 340 | 340 | 1,298,000 | 1,574.07 |
| 1983-07-18 | 348 | 348 | 343 | 345 | 353,000 | 1,597.22 |
| 1983-07-15 | 331 | 349 | 331 | 343 | 914,000 | 1,587.96 |
| 1983-07-14 | 336 | 336 | 333 | 336 | 158,000 | 1,555.56 |
| 1983-07-13 | 338 | 338 | 335 | 335 | 116,000 | 1,550.93 |
| 1983-07-12 | 340 | 340 | 335 | 336 | 388,000 | 1,555.56 |
| 1983-07-11 | 341 | 342 | 337 | 339 | 240,000 | 1,569.44 |
| 1983-07-09 | 335 | 342 | 335 | 341 | 300,000 | 1,578.70 |
| 1983-07-08 | 332 | 335 | 331 | 333 | 259,000 | 1,541.67 |
| 1983-07-07 | 345 | 346 | 335 | 336 | 701,000 | 1,555.56 |
| 1983-07-06 | 328 | 344 | 328 | 344 | 1,983,000 | 1,592.59 |
| 1983-07-05 | 325 | 330 | 325 | 327 | 262,000 | 1,513.89 |
| 1983-07-04 | 325 | 325 | 323 | 323 | 108,000 | 1,495.37 |
| 1983-07-02 | 325 | 325 | 321 | 325 | 180,000 | 1,504.63 |
| 1983-07-01 | 329 | 329 | 321 | 321 | 664,000 | 1,486.11 |
| 1983-06-30 | 330 | 330 | 325 | 325 | 253,000 | 1,504.63 |
| 1983-06-29 | 321 | 325 | 320 | 325 | 81,000 | 1,504.63 |
| 1983-06-28 | 325 | 325 | 320 | 320 | 101,000 | 1,481.48 |
| 1983-06-27 | 322 | 325 | 322 | 325 | 62,000 | 1,504.63 |
| 1983-06-25 | 322 | 323 | 321 | 321 | 69,000 | 1,486.11 |
| 1983-06-24 | 322 | 323 | 321 | 321 | 61,000 | 1,486.11 |
| 1983-06-23 | 325 | 325 | 321 | 321 | 101,000 | 1,486.11 |
| 1983-06-22 | 321 | 325 | 321 | 325 | 44,000 | 1,504.63 |
| 1983-06-21 | 326 | 326 | 320 | 321 | 133,000 | 1,486.11 |
| 1983-06-20 | 328 | 328 | 326 | 326 | 74,000 | 1,509.26 |
| 1983-06-17 | 327 | 333 | 326 | 326 | 475,000 | 1,509.26 |
| 1983-06-16 | 330 | 330 | 327 | 327 | 60,000 | 1,513.89 |
| 1983-06-15 | 328 | 330 | 328 | 328 | 168,000 | 1,518.52 |
| 1983-06-14 | 333 | 336 | 331 | 331 | 220,000 | 1,532.41 |
| 1983-06-13 | 329 | 334 | 328 | 333 | 53,000 | 1,541.67 |
| 1983-06-11 | 328 | 330 | 328 | 328 | 97,000 | 1,518.52 |
| 1983-06-10 | 325 | 328 | 325 | 326 | 130,000 | 1,509.26 |
| 1983-06-09 | 325 | 328 | 323 | 328 | 69,000 | 1,518.52 |
| 1983-06-08 | 325 | 328 | 324 | 324 | 138,000 | 1,500 |
| 1983-06-07 | 323 | 328 | 321 | 322 | 111,000 | 1,490.74 |
| 1983-06-06 | 330 | 334 | 328 | 328 | 151,000 | 1,518.52 |
| 1983-06-04 | 325 | 330 | 325 | 330 | 76,000 | 1,527.78 |
| 1983-06-03 | 323 | 332 | 321 | 322 | 138,000 | 1,490.74 |
| 1983-06-02 | 321 | 325 | 320 | 320 | 260,000 | 1,481.48 |
| 1983-06-01 | 330 | 330 | 318 | 321 | 363,000 | 1,486.11 |
| 1983-05-31 | 332 | 335 | 327 | 330 | 230,000 | 1,527.78 |
| 1983-05-30 | 335 | 338 | 332 | 332 | 223,000 | 1,537.04 |
| 1983-05-28 | 338 | 340 | 331 | 335 | 393,000 | 1,550.93 |
| 1983-05-27 | 347 | 349 | 343 | 343 | 451,000 | 1,587.96 |
| 1983-05-26 | 343 | 352 | 342 | 350 | 1,287,000 | 1,620.37 |
| 1983-05-25 | 345 | 345 | 338 | 342 | 443,000 | 1,583.33 |
| 1983-05-24 | 337 | 343 | 337 | 340 | 362,000 | 1,574.07 |
| 1983-05-23 | 343 | 345 | 337 | 340 | 294,000 | 1,574.07 |
| 1983-05-20 | 350 | 351 | 343 | 343 | 1,736,000 | 1,587.96 |
| 1983-05-19 | 337 | 354 | 337 | 353 | 4,137,000 | 1,634.26 |
| 1983-05-18 | 333 | 338 | 333 | 337 | 502,000 | 1,560.19 |
| 1983-05-17 | 333 | 338 | 329 | 338 | 750,000 | 1,564.81 |
| 1983-05-16 | 340 | 340 | 337 | 338 | 491,000 | 1,564.81 |
| 1983-05-14 | 343 | 343 | 336 | 340 | 1,095,000 | 1,574.07 |
| 1983-05-13 | 340 | 345 | 338 | 344 | 3,123,000 | 1,592.59 |
| 1983-05-12 | 324 | 341 | 324 | 340 | 2,608,000 | 1,574.07 |
| 1983-05-11 | 320 | 329 | 316 | 324 | 201,000 | 1,500 |
| 1983-05-10 | 321 | 321 | 316 | 320 | 157,000 | 1,481.48 |
| 1983-05-09 | 325 | 326 | 321 | 322 | 139,000 | 1,490.74 |
| 1983-05-07 | 325 | 326 | 324 | 325 | 62,000 | 1,504.63 |
| 1983-05-06 | 326 | 330 | 321 | 324 | 536,000 | 1,500 |
| 1983-05-04 | 330 | 330 | 326 | 326 | 290,000 | 1,509.26 |
| 1983-05-02 | 330 | 334 | 330 | 332 | 210,000 | 1,537.04 |
| 1983-04-30 | 332 | 332 | 330 | 330 | 169,000 | 1,527.78 |
| 1983-04-28 | 335 | 338 | 330 | 330 | 1,389,000 | 1,527.78 |
| 1983-04-27 | 320 | 334 | 320 | 332 | 1,079,000 | 1,537.04 |
| 1983-04-26 | 329 | 329 | 320 | 320 | 345,000 | 1,481.48 |
| 1983-04-25 | 329 | 329 | 322 | 326 | 387,000 | 1,509.26 |
| 1983-04-23 | 330 | 330 | 326 | 327 | 793,000 | 1,513.89 |
| 1983-04-22 | 319 | 328 | 318 | 326 | 1,524,000 | 1,509.26 |
| 1983-04-21 | 315 | 321 | 312 | 317 | 818,000 | 1,467.59 |
| 1983-04-20 | 310 | 315 | 310 | 315 | 402,000 | 1,458.33 |
| 1983-04-19 | 313 | 313 | 305 | 305 | 300,000 | 1,412.04 |
| 1983-04-18 | 305 | 313 | 305 | 313 | 387,000 | 1,449.07 |
| 1983-04-15 | 301 | 308 | 301 | 305 | 235,000 | 1,412.04 |
| 1983-04-14 | 296 | 297 | 296 | 297 | 39,000 | 1,375 |
| 1983-04-13 | 297 | 299 | 293 | 293 | 57,000 | 1,356.48 |
| 1983-04-12 | 296 | 300 | 296 | 300 | 34,000 | 1,388.89 |
| 1983-04-11 | 300 | 302 | 300 | 301 | 34,000 | 1,393.52 |
| 1983-04-09 | 302 | 303 | 300 | 302 | 53,000 | 1,398.15 |
| 1983-04-08 | 308 | 308 | 297 | 303 | 182,000 | 1,402.78 |
| 1983-04-07 | 312 | 312 | 307 | 310 | 314,000 | 1,435.19 |
| 1983-04-06 | 304 | 312 | 304 | 312 | 749,000 | 1,444.44 |
| 1983-04-05 | 308 | 309 | 305 | 307 | 199,000 | 1,421.30 |
| 1983-04-04 | 305 | 307 | 305 | 306 | 144,000 | 1,416.67 |
| 1983-04-02 | 304 | 305 | 303 | 304 | 69,000 | 1,407.41 |
| 1983-04-01 | 310 | 311 | 303 | 304 | 441,000 | 1,407.41 |
| 1983-03-31 | 303 | 308 | 301 | 308 | 354,000 | 1,425.93 |
| 1983-03-30 | 299 | 303 | 298 | 301 | 287,000 | 1,393.52 |
| 1983-03-29 | 294 | 299 | 294 | 298 | 176,000 | 1,379.63 |
| 1983-03-28 | 295 | 295 | 291 | 294 | 43,000 | 1,361.11 |
| 1983-03-26 | 289 | 293 | 289 | 293 | 53,000 | 1,356.48 |
| 1983-03-25 | 290 | 291 | 283 | 287 | 199,000 | 1,328.70 |
| 1983-03-24 | 290 | 290 | 287 | 287 | 53,000 | 1,328.70 |
| 1983-03-23 | 285 | 290 | 285 | 288 | 118,000 | 1,333.33 |
| 1983-03-22 | 283 | 284 | 283 | 283 | 82,000 | 1,310.19 |
| 1983-03-18 | 285 | 285 | 282 | 283 | 32,000 | 1,310.19 |
| 1983-03-17 | 285 | 285 | 282 | 282 | 30,000 | 1,305.56 |
| 1983-03-16 | 281 | 285 | 281 | 285 | 39,000 | 1,319.44 |
| 1983-03-15 | 286 | 286 | 280 | 281 | 83,000 | 1,300.93 |
| 1983-03-14 | 286 | 288 | 286 | 288 | 28,000 | 1,333.33 |
| 1983-03-12 | 284 | 286 | 281 | 286 | 45,000 | 1,324.07 |
| 1983-03-11 | 284 | 284 | 284 | 284 | 60,000 | 1,314.81 |
| 1983-03-10 | 286 | 286 | 284 | 284 | 41,000 | 1,314.81 |
| 1983-03-09 | 288 | 288 | 285 | 286 | 36,000 | 1,324.07 |
| 1983-03-08 | 286 | 287 | 286 | 286 | 12,000 | 1,324.07 |
| 1983-03-07 | 283 | 290 | 283 | 286 | 35,000 | 1,324.07 |
| 1983-03-05 | 282 | 283 | 282 | 283 | 152,000 | 1,310.19 |
| 1983-03-04 | 285 | 285 | 281 | 282 | 59,000 | 1,305.56 |
| 1983-03-03 | 285 | 285 | 283 | 285 | 13,000 | 1,319.44 |
| 1983-03-02 | 288 | 288 | 280 | 280 | 47,000 | 1,296.30 |
| 1983-03-01 | 289 | 290 | 289 | 290 | 15,000 | 1,342.59 |
| 1983-02-28 | 287 | 293 | 285 | 292 | 52,000 | 1,351.85 |
| 1983-02-26 | 279 | 282 | 279 | 282 | 196,000 | 1,305.56 |
| 1983-02-25 | 280 | 280 | 278 | 279 | 95,000 | 1,291.67 |
| 1983-02-24 | 279 | 285 | 278 | 280 | 114,000 | 1,296.30 |
| 1983-02-23 | 282 | 282 | 278 | 280 | 160,000 | 1,296.30 |
| 1983-02-22 | 281 | 282 | 280 | 282 | 100,000 | 1,305.56 |
| 1983-02-21 | 279 | 282 | 279 | 282 | 40,000 | 1,305.56 |
| 1983-02-18 | 282 | 283 | 279 | 279 | 51,000 | 1,291.67 |
| 1983-02-17 | 280 | 283 | 278 | 283 | 96,000 | 1,310.19 |
| 1983-02-16 | 280 | 281 | 280 | 280 | 53,000 | 1,296.30 |
| 1983-02-15 | 283 | 285 | 278 | 278 | 88,000 | 1,287.04 |
| 1983-02-14 | 279 | 280 | 278 | 278 | 137,000 | 1,287.04 |
| 1983-02-12 | 279 | 282 | 276 | 276 | 101,000 | 1,277.78 |
| 1983-02-10 | 282 | 282 | 276 | 276 | 123,000 | 1,277.78 |
| 1983-02-09 | 282 | 287 | 282 | 283 | 48,000 | 1,310.19 |
| 1983-02-08 | 286 | 288 | 282 | 282 | 70,000 | 1,305.56 |
| 1983-02-07 | 285 | 288 | 285 | 288 | 19,000 | 1,333.33 |
| 1983-02-05 | 283 | 290 | 280 | 290 | 37,000 | 1,342.59 |
| 1983-02-04 | 284 | 287 | 283 | 283 | 79,000 | 1,310.19 |
| 1983-02-03 | 283 | 286 | 283 | 285 | 27,000 | 1,319.44 |
| 1983-02-02 | 282 | 287 | 281 | 286 | 99,000 | 1,324.07 |
| 1983-02-01 | 281 | 287 | 280 | 283 | 52,000 | 1,310.19 |
| 1983-01-31 | 280 | 281 | 277 | 281 | 26,000 | 1,300.93 |
| 1983-01-29 | 276 | 276 | 274 | 276 | 81,000 | 1,277.78 |
| 1983-01-28 | 278 | 280 | 276 | 278 | 101,000 | 1,287.04 |
| 1983-01-27 | 280 | 280 | 278 | 279 | 64,000 | 1,291.67 |
| 1983-01-26 | 281 | 281 | 280 | 281 | 35,000 | 1,300.93 |
| 1983-01-25 | 280 | 283 | 275 | 283 | 97,000 | 1,310.19 |
| 1983-01-24 | 280 | 282 | 279 | 280 | 80,000 | 1,296.30 |
| 1983-01-22 | 283 | 283 | 280 | 280 | 77,000 | 1,296.30 |
| 1983-01-21 | 283 | 285 | 283 | 283 | 85,000 | 1,310.19 |
| 1983-01-20 | 283 | 285 | 281 | 285 | 61,000 | 1,319.44 |
| 1983-01-19 | 286 | 286 | 283 | 283 | 78,000 | 1,310.19 |
| 1983-01-18 | 287 | 287 | 285 | 285 | 60,000 | 1,319.44 |
| 1983-01-17 | 288 | 288 | 287 | 287 | 35,000 | 1,328.70 |
| 1983-01-14 | 287 | 295 | 286 | 289 | 124,000 | 1,337.96 |
| 1983-01-13 | 287 | 290 | 285 | 287 | 103,000 | 1,328.70 |
| 1983-01-12 | 291 | 292 | 286 | 286 | 139,000 | 1,324.07 |
| 1983-01-11 | 299 | 299 | 295 | 295 | 98,000 | 1,365.74 |
| 1983-01-10 | 302 | 302 | 297 | 298 | 105,000 | 1,379.63 |
| 1983-01-08 | 297 | 301 | 297 | 301 | 115,000 | 1,393.52 |
| 1983-01-07 | 297 | 298 | 296 | 296 | 79,000 | 1,370.37 |
| 1983-01-06 | 300 | 300 | 295 | 295 | 54,000 | 1,365.74 |
| 1983-01-05 | 296 | 302 | 296 | 302 | 42,000 | 1,398.15 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
