6448 ブラザー工業(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 | 909 | 913 | 890 | 890 | 435,000 | 890 |
| 1983-12-27 | 920 | 923 | 905 | 914 | 895,000 | 914 |
| 1983-12-26 | 919 | 933 | 916 | 920 | 3,300,000 | 920 |
| 1983-12-24 | 910 | 915 | 897 | 913 | 1,819,000 | 913 |
| 1983-12-23 | 890 | 900 | 882 | 900 | 1,672,000 | 900 |
| 1983-12-22 | 890 | 890 | 880 | 880 | 807,000 | 880 |
| 1983-12-21 | 879 | 899 | 877 | 880 | 2,472,000 | 880 |
| 1983-12-20 | 855 | 880 | 855 | 875 | 1,600,000 | 875 |
| 1983-12-19 | 845 | 855 | 840 | 854 | 610,000 | 854 |
| 1983-12-17 | 870 | 870 | 855 | 865 | 722,000 | 865 |
| 1983-12-16 | 869 | 871 | 860 | 867 | 1,716,000 | 867 |
| 1983-12-15 | 840 | 859 | 838 | 859 | 1,528,000 | 859 |
| 1983-12-14 | 839 | 839 | 830 | 837 | 333,000 | 837 |
| 1983-12-13 | 840 | 840 | 829 | 833 | 409,000 | 833 |
| 1983-12-12 | 845 | 846 | 831 | 831 | 405,000 | 831 |
| 1983-12-09 | 839 | 844 | 834 | 840 | 1,282,000 | 840 |
| 1983-12-08 | 829 | 834 | 825 | 834 | 631,000 | 834 |
| 1983-12-07 | 834 | 835 | 824 | 829 | 652,000 | 829 |
| 1983-12-06 | 816 | 824 | 815 | 824 | 331,000 | 824 |
| 1983-12-05 | 816 | 823 | 813 | 813 | 261,000 | 813 |
| 1983-12-03 | 821 | 822 | 809 | 817 | 364,000 | 817 |
| 1983-12-02 | 809 | 820 | 805 | 820 | 725,000 | 820 |
| 1983-12-01 | 795 | 810 | 790 | 801 | 377,000 | 801 |
| 1983-11-30 | 785 | 790 | 780 | 785 | 242,000 | 785 |
| 1983-11-29 | 791 | 794 | 783 | 783 | 134,000 | 783 |
| 1983-11-28 | 798 | 805 | 790 | 791 | 279,000 | 791 |
| 1983-11-26 | 806 | 809 | 805 | 808 | 128,000 | 808 |
| 1983-11-25 | 810 | 812 | 805 | 810 | 249,000 | 810 |
| 1983-11-24 | 811 | 811 | 805 | 807 | 163,000 | 807 |
| 1983-11-22 | 809 | 817 | 800 | 810 | 419,000 | 810 |
| 1983-11-21 | 819 | 820 | 810 | 818 | 254,000 | 818 |
| 1983-11-19 | 818 | 819 | 809 | 816 | 298,000 | 816 |
| 1983-11-18 | 800 | 820 | 798 | 818 | 647,000 | 818 |
| 1983-11-17 | 798 | 804 | 798 | 798 | 544,000 | 798 |
| 1983-11-16 | 790 | 810 | 785 | 805 | 706,000 | 805 |
| 1983-11-15 | 810 | 840 | 805 | 826 | 894,000 | 786.67 |
| 1983-11-14 | 810 | 810 | 800 | 805 | 233,000 | 766.67 |
| 1983-11-11 | 797 | 808 | 797 | 806 | 328,000 | 767.62 |
| 1983-11-10 | 811 | 815 | 795 | 795 | 173,000 | 757.14 |
| 1983-11-09 | 810 | 820 | 810 | 810 | 131,000 | 771.43 |
| 1983-11-08 | 820 | 828 | 815 | 820 | 161,000 | 780.95 |
| 1983-11-07 | 811 | 824 | 811 | 814 | 122,000 | 775.24 |
| 1983-11-05 | 835 | 836 | 820 | 821 | 319,000 | 781.91 |
| 1983-11-04 | 829 | 849 | 825 | 848 | 271,000 | 807.62 |
| 1983-11-02 | 800 | 829 | 800 | 828 | 1,028,000 | 788.57 |
| 1983-11-01 | 810 | 812 | 801 | 804 | 326,000 | 765.71 |
| 1983-10-31 | 805 | 812 | 805 | 812 | 221,000 | 773.33 |
| 1983-10-29 | 808 | 808 | 800 | 805 | 170,000 | 766.67 |
| 1983-10-28 | 812 | 812 | 805 | 810 | 353,000 | 771.43 |
| 1983-10-27 | 811 | 819 | 811 | 815 | 152,000 | 776.19 |
| 1983-10-26 | 791 | 820 | 791 | 820 | 211,000 | 780.95 |
| 1983-10-25 | 789 | 808 | 785 | 799 | 156,000 | 760.95 |
| 1983-10-24 | 792 | 795 | 776 | 779 | 212,000 | 741.91 |
| 1983-10-22 | 806 | 806 | 793 | 799 | 150,000 | 760.95 |
| 1983-10-21 | 790 | 815 | 790 | 810 | 407,000 | 771.43 |
| 1983-10-20 | 790 | 798 | 785 | 789 | 440,000 | 751.43 |
| 1983-10-19 | 804 | 804 | 791 | 800 | 468,000 | 761.91 |
| 1983-10-18 | 815 | 820 | 808 | 809 | 289,000 | 770.48 |
| 1983-10-17 | 811 | 821 | 811 | 821 | 192,000 | 781.91 |
| 1983-10-15 | 816 | 821 | 809 | 820 | 159,000 | 780.95 |
| 1983-10-14 | 816 | 829 | 806 | 829 | 355,000 | 789.52 |
| 1983-10-13 | 820 | 822 | 812 | 820 | 331,000 | 780.95 |
| 1983-10-12 | 829 | 832 | 820 | 820 | 682,000 | 780.95 |
| 1983-10-11 | 850 | 850 | 830 | 832 | 253,000 | 792.38 |
| 1983-10-07 | 860 | 860 | 841 | 853 | 1,050,000 | 812.38 |
| 1983-10-06 | 829 | 860 | 826 | 855 | 1,068,000 | 814.29 |
| 1983-10-05 | 826 | 826 | 820 | 826 | 301,000 | 786.67 |
| 1983-10-04 | 819 | 826 | 819 | 826 | 283,000 | 786.67 |
| 1983-10-03 | 814 | 829 | 809 | 829 | 207,000 | 789.52 |
| 1983-10-01 | 820 | 820 | 808 | 815 | 445,000 | 776.19 |
| 1983-09-30 | 820 | 820 | 812 | 814 | 205,000 | 775.24 |
| 1983-09-29 | 808 | 830 | 806 | 820 | 325,000 | 780.95 |
| 1983-09-28 | 820 | 825 | 810 | 811 | 369,000 | 772.38 |
| 1983-09-27 | 833 | 840 | 811 | 811 | 600,000 | 772.38 |
| 1983-09-26 | 831 | 835 | 815 | 829 | 59,000 | 789.52 |
| 1983-09-24 | 836 | 837 | 830 | 835 | 235,000 | 795.24 |
| 1983-09-22 | 828 | 838 | 821 | 838 | 1,052,000 | 798.10 |
| 1983-09-21 | 810 | 820 | 805 | 808 | 450,000 | 769.52 |
| 1983-09-20 | 790 | 815 | 790 | 802 | 995,000 | 763.81 |
| 1983-09-19 | 800 | 803 | 796 | 800 | 438,000 | 761.91 |
| 1983-09-17 | 800 | 804 | 795 | 800 | 676,000 | 761.91 |
| 1983-09-16 | 817 | 820 | 810 | 810 | 422,000 | 771.43 |
| 1983-09-14 | 825 | 825 | 816 | 820 | 369,000 | 780.95 |
| 1983-09-13 | 830 | 835 | 823 | 826 | 497,000 | 786.67 |
| 1983-09-12 | 831 | 833 | 821 | 832 | 335,000 | 792.38 |
| 1983-09-09 | 831 | 834 | 820 | 829 | 416,000 | 789.52 |
| 1983-09-08 | 836 | 840 | 831 | 835 | 471,000 | 795.24 |
| 1983-09-07 | 846 | 850 | 836 | 836 | 902,000 | 796.19 |
| 1983-09-06 | 831 | 844 | 831 | 842 | 649,000 | 801.91 |
| 1983-09-05 | 831 | 835 | 830 | 830 | 337,000 | 790.48 |
| 1983-09-03 | 830 | 835 | 825 | 825 | 297,000 | 785.71 |
| 1983-09-02 | 841 | 842 | 822 | 829 | 573,000 | 789.52 |
| 1983-09-01 | 855 | 857 | 840 | 845 | 1,227,000 | 804.76 |
| 1983-08-31 | 857 | 870 | 850 | 853 | 2,808,000 | 812.38 |
| 1983-08-30 | 837 | 854 | 835 | 852 | 3,330,000 | 811.43 |
| 1983-08-29 | 816 | 835 | 816 | 832 | 1,122,000 | 792.38 |
| 1983-08-27 | 819 | 820 | 816 | 816 | 294,000 | 777.14 |
| 1983-08-26 | 823 | 830 | 819 | 819 | 944,000 | 780 |
| 1983-08-25 | 825 | 828 | 815 | 825 | 486,000 | 785.71 |
| 1983-08-24 | 830 | 838 | 826 | 827 | 936,000 | 787.62 |
| 1983-08-23 | 845 | 855 | 835 | 840 | 5,108,000 | 800 |
| 1983-08-22 | 822 | 839 | 820 | 835 | 4,128,000 | 795.24 |
| 1983-08-20 | 818 | 820 | 811 | 820 | 781,000 | 780.95 |
| 1983-08-19 | 826 | 832 | 810 | 811 | 2,879,000 | 772.38 |
| 1983-08-18 | 779 | 827 | 779 | 826 | 3,921,000 | 786.67 |
| 1983-08-17 | 765 | 784 | 761 | 782 | 547,000 | 744.76 |
| 1983-08-16 | 770 | 779 | 756 | 770 | 213,000 | 733.33 |
| 1983-08-15 | 760 | 783 | 760 | 780 | 198,000 | 742.86 |
| 1983-08-12 | 753 | 770 | 753 | 760 | 195,000 | 723.81 |
| 1983-08-11 | 753 | 753 | 750 | 753 | 126,000 | 717.14 |
| 1983-08-10 | 739 | 755 | 739 | 750 | 101,000 | 714.29 |
| 1983-08-09 | 736 | 744 | 736 | 739 | 144,000 | 703.81 |
| 1983-08-08 | 757 | 757 | 745 | 746 | 110,000 | 710.48 |
| 1983-08-06 | 764 | 764 | 745 | 747 | 136,000 | 711.43 |
| 1983-08-05 | 755 | 764 | 755 | 764 | 231,000 | 727.62 |
| 1983-08-04 | 775 | 780 | 765 | 765 | 204,000 | 728.57 |
| 1983-08-03 | 782 | 790 | 770 | 775 | 561,000 | 738.10 |
| 1983-08-02 | 775 | 785 | 770 | 781 | 503,000 | 743.81 |
| 1983-08-01 | 779 | 781 | 766 | 775 | 518,000 | 738.10 |
| 1983-07-30 | 792 | 792 | 768 | 771 | 341,000 | 734.29 |
| 1983-07-29 | 788 | 808 | 780 | 795 | 3,713,000 | 757.14 |
| 1983-07-28 | 797 | 797 | 768 | 783 | 347,000 | 745.71 |
| 1983-07-27 | 775 | 795 | 770 | 795 | 810,000 | 757.14 |
| 1983-07-26 | 795 | 795 | 768 | 768 | 316,000 | 731.43 |
| 1983-07-25 | 772 | 800 | 772 | 786 | 704,000 | 748.57 |
| 1983-07-23 | 770 | 779 | 765 | 779 | 307,000 | 741.91 |
| 1983-07-22 | 768 | 780 | 765 | 775 | 236,000 | 738.10 |
| 1983-07-21 | 768 | 768 | 758 | 760 | 333,000 | 723.81 |
| 1983-07-20 | 745 | 758 | 745 | 758 | 153,000 | 721.91 |
| 1983-07-19 | 750 | 758 | 743 | 743 | 301,000 | 707.62 |
| 1983-07-18 | 760 | 770 | 749 | 749 | 169,000 | 713.33 |
| 1983-07-15 | 758 | 765 | 755 | 758 | 172,000 | 721.91 |
| 1983-07-14 | 755 | 758 | 751 | 756 | 166,000 | 720 |
| 1983-07-13 | 771 | 772 | 754 | 755 | 377,000 | 719.05 |
| 1983-07-12 | 768 | 775 | 768 | 771 | 263,000 | 734.29 |
| 1983-07-11 | 765 | 770 | 760 | 765 | 268,000 | 728.57 |
| 1983-07-09 | 779 | 780 | 770 | 775 | 260,000 | 738.10 |
| 1983-07-08 | 780 | 790 | 755 | 775 | 702,000 | 738.10 |
| 1983-07-07 | 791 | 793 | 780 | 780 | 563,000 | 742.86 |
| 1983-07-06 | 792 | 793 | 781 | 790 | 588,000 | 752.38 |
| 1983-07-05 | 790 | 806 | 781 | 789 | 1,643,000 | 751.43 |
| 1983-07-04 | 815 | 821 | 785 | 790 | 3,004,000 | 752.38 |
| 1983-07-02 | 800 | 815 | 797 | 805 | 3,843,000 | 766.67 |
| 1983-07-01 | 744 | 759 | 740 | 755 | 505,000 | 719.05 |
| 1983-06-30 | 742 | 750 | 741 | 745 | 298,000 | 709.52 |
| 1983-06-29 | 730 | 745 | 730 | 740 | 224,000 | 704.76 |
| 1983-06-28 | 748 | 765 | 738 | 740 | 430,000 | 704.76 |
| 1983-06-27 | 736 | 738 | 731 | 738 | 350,000 | 702.86 |
| 1983-06-25 | 735 | 738 | 733 | 734 | 211,000 | 699.05 |
| 1983-06-24 | 753 | 753 | 732 | 732 | 416,000 | 697.14 |
| 1983-06-23 | 735 | 743 | 730 | 743 | 549,000 | 707.62 |
| 1983-06-22 | 739 | 745 | 730 | 730 | 620,000 | 695.24 |
| 1983-06-21 | 738 | 742 | 735 | 738 | 642,000 | 702.86 |
| 1983-06-20 | 740 | 743 | 738 | 738 | 424,000 | 702.86 |
| 1983-06-17 | 742 | 749 | 740 | 740 | 581,000 | 704.76 |
| 1983-06-16 | 743 | 745 | 736 | 738 | 806,000 | 702.86 |
| 1983-06-15 | 749 | 749 | 738 | 740 | 579,000 | 704.76 |
| 1983-06-14 | 750 | 755 | 742 | 749 | 349,000 | 713.33 |
| 1983-06-13 | 757 | 772 | 757 | 758 | 413,000 | 721.91 |
| 1983-06-11 | 770 | 773 | 761 | 764 | 443,000 | 727.62 |
| 1983-06-10 | 749 | 778 | 745 | 770 | 1,028,000 | 733.33 |
| 1983-06-09 | 743 | 750 | 735 | 747 | 482,000 | 711.43 |
| 1983-06-08 | 747 | 750 | 740 | 748 | 459,000 | 712.38 |
| 1983-06-07 | 766 | 770 | 751 | 752 | 594,000 | 716.19 |
| 1983-06-06 | 770 | 775 | 755 | 769 | 363,000 | 732.38 |
| 1983-06-04 | 778 | 780 | 770 | 770 | 565,000 | 733.33 |
| 1983-06-03 | 790 | 790 | 770 | 778 | 941,000 | 740.95 |
| 1983-06-02 | 805 | 805 | 775 | 782 | 2,633,000 | 744.76 |
| 1983-06-01 | 785 | 808 | 780 | 805 | 10,908,999 | 766.67 |
| 1983-05-31 | 783 | 795 | 770 | 785 | 5,829,000 | 747.62 |
| 1983-05-30 | 754 | 783 | 754 | 783 | 6,301,000 | 745.71 |
| 1983-05-28 | 755 | 758 | 745 | 750 | 4,091,000 | 714.29 |
| 1983-05-27 | 759 | 770 | 751 | 752 | 3,184,000 | 716.19 |
| 1983-05-26 | 739 | 755 | 735 | 749 | 6,388,000 | 713.33 |
| 1983-05-25 | 717 | 725 | 711 | 715 | 970,000 | 680.95 |
| 1983-05-24 | 725 | 725 | 705 | 705 | 412,000 | 671.43 |
| 1983-05-23 | 727 | 730 | 715 | 720 | 813,000 | 685.71 |
| 1983-05-20 | 736 | 738 | 725 | 727 | 3,403,000 | 692.38 |
| 1983-05-19 | 725 | 740 | 724 | 737 | 7,267,000 | 701.91 |
| 1983-05-18 | 691 | 718 | 691 | 715 | 5,700,000 | 680.95 |
| 1983-05-17 | 666 | 685 | 664 | 681 | 419,000 | 648.57 |
| 1983-05-16 | 670 | 679 | 665 | 666 | 539,000 | 634.29 |
| 1983-05-14 | 683 | 685 | 680 | 680 | 395,000 | 647.62 |
| 1983-05-13 | 675 | 686 | 672 | 680 | 793,000 | 647.62 |
| 1983-05-12 | 688 | 688 | 674 | 678 | 338,000 | 645.71 |
| 1983-05-11 | 695 | 697 | 686 | 689 | 1,184,000 | 656.19 |
| 1983-05-10 | 687 | 690 | 685 | 690 | 718,000 | 657.14 |
| 1983-05-09 | 684 | 688 | 678 | 685 | 499,000 | 652.38 |
| 1983-05-07 | 692 | 692 | 676 | 680 | 415,000 | 647.62 |
| 1983-05-06 | 700 | 700 | 676 | 688 | 972,000 | 655.24 |
| 1983-05-04 | 695 | 695 | 676 | 691 | 2,288,000 | 658.10 |
| 1983-05-02 | 691 | 704 | 691 | 698 | 3,836,000 | 664.76 |
| 1983-04-30 | 690 | 690 | 680 | 687 | 1,859,000 | 654.29 |
| 1983-04-28 | 679 | 689 | 673 | 673 | 2,944,000 | 640.95 |
| 1983-04-27 | 669 | 670 | 663 | 670 | 929,000 | 638.10 |
| 1983-04-26 | 660 | 664 | 657 | 663 | 847,000 | 631.43 |
| 1983-04-25 | 655 | 660 | 655 | 660 | 287,000 | 628.57 |
| 1983-04-23 | 655 | 662 | 653 | 653 | 439,000 | 621.91 |
| 1983-04-22 | 669 | 669 | 659 | 661 | 556,000 | 629.52 |
| 1983-04-21 | 672 | 672 | 656 | 669 | 384,000 | 637.14 |
| 1983-04-20 | 647 | 664 | 646 | 664 | 388,000 | 632.38 |
| 1983-04-19 | 679 | 680 | 657 | 657 | 1,312,000 | 625.71 |
| 1983-04-18 | 670 | 673 | 666 | 669 | 1,050,000 | 637.14 |
| 1983-04-15 | 670 | 673 | 660 | 662 | 1,210,000 | 630.48 |
| 1983-04-14 | 651 | 660 | 648 | 660 | 754,000 | 628.57 |
| 1983-04-13 | 640 | 650 | 635 | 645 | 419,000 | 614.29 |
| 1983-04-12 | 618 | 633 | 617 | 633 | 145,000 | 602.86 |
| 1983-04-11 | 620 | 623 | 615 | 617 | 272,000 | 587.62 |
| 1983-04-09 | 635 | 636 | 618 | 619 | 343,000 | 589.52 |
| 1983-04-08 | 640 | 641 | 635 | 635 | 254,000 | 604.76 |
| 1983-04-07 | 640 | 640 | 637 | 640 | 365,000 | 609.52 |
| 1983-04-06 | 645 | 645 | 635 | 635 | 342,000 | 604.76 |
| 1983-04-05 | 645 | 648 | 640 | 640 | 312,000 | 609.52 |
| 1983-04-04 | 646 | 650 | 645 | 645 | 311,000 | 614.29 |
| 1983-04-02 | 650 | 655 | 642 | 645 | 360,000 | 614.29 |
| 1983-04-01 | 660 | 660 | 650 | 655 | 690,000 | 623.81 |
| 1983-03-31 | 665 | 667 | 658 | 658 | 598,000 | 626.67 |
| 1983-03-30 | 656 | 665 | 653 | 664 | 478,000 | 632.38 |
| 1983-03-29 | 651 | 659 | 650 | 653 | 357,000 | 621.91 |
| 1983-03-28 | 654 | 660 | 651 | 654 | 419,000 | 622.86 |
| 1983-03-26 | 657 | 664 | 657 | 664 | 327,000 | 632.38 |
| 1983-03-25 | 662 | 664 | 655 | 655 | 398,000 | 623.81 |
| 1983-03-24 | 678 | 678 | 650 | 650 | 686,000 | 619.05 |
| 1983-03-23 | 685 | 685 | 670 | 680 | 1,333,000 | 647.62 |
| 1983-03-22 | 675 | 686 | 675 | 685 | 2,768,000 | 652.38 |
| 1983-03-18 | 665 | 675 | 662 | 675 | 2,382,000 | 642.86 |
| 1983-03-17 | 680 | 680 | 665 | 665 | 2,395,000 | 633.33 |
| 1983-03-16 | 663 | 672 | 660 | 671 | 4,230,000 | 639.05 |
| 1983-03-15 | 659 | 667 | 653 | 653 | 3,326,000 | 621.91 |
| 1983-03-14 | 649 | 658 | 645 | 653 | 2,031,000 | 621.91 |
| 1983-03-12 | 645 | 654 | 643 | 648 | 2,214,000 | 617.14 |
| 1983-03-11 | 624 | 642 | 618 | 641 | 1,919,000 | 610.48 |
| 1983-03-10 | 618 | 623 | 616 | 616 | 341,000 | 586.67 |
| 1983-03-09 | 622 | 622 | 615 | 618 | 234,000 | 588.57 |
| 1983-03-08 | 627 | 628 | 617 | 620 | 583,000 | 590.48 |
| 1983-03-07 | 616 | 624 | 611 | 620 | 840,000 | 590.48 |
| 1983-03-05 | 619 | 620 | 616 | 616 | 293,000 | 586.67 |
| 1983-03-04 | 625 | 628 | 616 | 616 | 737,000 | 586.67 |
| 1983-03-03 | 621 | 627 | 616 | 620 | 1,062,000 | 590.48 |
| 1983-03-02 | 624 | 629 | 616 | 616 | 1,525,000 | 586.67 |
| 1983-03-01 | 610 | 622 | 605 | 617 | 1,263,000 | 587.62 |
| 1983-02-28 | 610 | 615 | 605 | 605 | 252,000 | 576.19 |
| 1983-02-26 | 608 | 618 | 605 | 610 | 817,000 | 580.95 |
| 1983-02-25 | 591 | 610 | 589 | 605 | 886,000 | 576.19 |
| 1983-02-24 | 583 | 593 | 580 | 581 | 311,000 | 553.33 |
| 1983-02-23 | 579 | 585 | 576 | 581 | 354,000 | 553.33 |
| 1983-02-22 | 580 | 583 | 577 | 581 | 438,000 | 553.33 |
| 1983-02-21 | 580 | 584 | 580 | 580 | 413,000 | 552.38 |
| 1983-02-18 | 595 | 596 | 581 | 582 | 383,000 | 554.29 |
| 1983-02-17 | 605 | 608 | 596 | 604 | 330,000 | 575.24 |
| 1983-02-16 | 610 | 610 | 591 | 596 | 362,000 | 567.62 |
| 1983-02-15 | 623 | 623 | 606 | 607 | 1,150,000 | 578.10 |
| 1983-02-14 | 589 | 630 | 580 | 623 | 2,742,000 | 593.33 |
| 1983-02-12 | 580 | 590 | 575 | 590 | 376,000 | 561.91 |
| 1983-02-10 | 571 | 574 | 565 | 570 | 575,000 | 542.86 |
| 1983-02-09 | 561 | 574 | 561 | 566 | 474,000 | 539.05 |
| 1983-02-08 | 565 | 565 | 561 | 564 | 442,000 | 537.14 |
| 1983-02-07 | 566 | 570 | 560 | 560 | 266,000 | 533.33 |
| 1983-02-05 | 564 | 570 | 564 | 565 | 232,000 | 538.10 |
| 1983-02-04 | 562 | 569 | 561 | 563 | 304,000 | 536.19 |
| 1983-02-03 | 574 | 574 | 563 | 565 | 440,000 | 538.10 |
| 1983-02-02 | 571 | 577 | 570 | 577 | 290,000 | 549.52 |
| 1983-02-01 | 575 | 578 | 571 | 575 | 246,000 | 547.62 |
| 1983-01-31 | 575 | 577 | 569 | 575 | 526,000 | 547.62 |
| 1983-01-29 | 568 | 574 | 567 | 573 | 263,000 | 545.71 |
| 1983-01-28 | 576 | 581 | 569 | 569 | 791,000 | 541.91 |
| 1983-01-27 | 572 | 573 | 567 | 573 | 422,000 | 545.71 |
| 1983-01-26 | 585 | 594 | 572 | 578 | 446,000 | 550.48 |
| 1983-01-25 | 557 | 579 | 556 | 579 | 689,000 | 551.43 |
| 1983-01-24 | 581 | 585 | 566 | 567 | 763,000 | 540 |
| 1983-01-22 | 610 | 610 | 590 | 590 | 430,000 | 561.91 |
| 1983-01-21 | 605 | 615 | 600 | 615 | 463,000 | 585.71 |
| 1983-01-20 | 595 | 605 | 595 | 598 | 514,000 | 569.52 |
| 1983-01-19 | 600 | 603 | 595 | 595 | 405,000 | 566.67 |
| 1983-01-18 | 611 | 611 | 596 | 601 | 265,000 | 572.38 |
| 1983-01-17 | 610 | 615 | 605 | 614 | 268,000 | 584.76 |
| 1983-01-14 | 619 | 619 | 601 | 601 | 228,000 | 572.38 |
| 1983-01-13 | 595 | 620 | 592 | 613 | 508,000 | 583.81 |
| 1983-01-12 | 606 | 606 | 592 | 592 | 707,000 | 563.81 |
| 1983-01-11 | 613 | 615 | 608 | 610 | 295,000 | 580.95 |
| 1983-01-10 | 622 | 627 | 610 | 611 | 231,000 | 581.91 |
| 1983-01-08 | 625 | 625 | 618 | 623 | 255,000 | 593.33 |
| 1983-01-07 | 629 | 630 | 612 | 619 | 520,000 | 589.52 |
| 1983-01-06 | 613 | 620 | 609 | 620 | 627,000 | 590.48 |
| 1983-01-05 | 610 | 615 | 606 | 613 | 297,000 | 583.81 |
| 1983-01-04 | 602 | 615 | 602 | 608 | 233,000 | 579.05 |
分割・併合履歴 ： [1983-11-16]1株→1.05株