6474 (株)不二越 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 | 609 | 609 | 585 | 588 | 2,196,000 | 5,600 |
| 1983-12-27 | 602 | 610 | 598 | 608 | 3,878,000 | 5,790.48 |
| 1983-12-26 | 600 | 628 | 597 | 612 | 9,776,000 | 5,828.57 |
| 1983-12-24 | 594 | 600 | 590 | 597 | 6,681,000 | 5,685.71 |
| 1983-12-23 | 574 | 585 | 571 | 585 | 9,700,000 | 5,571.43 |
| 1983-12-22 | 543 | 575 | 540 | 560 | 10,025,999 | 5,333.33 |
| 1983-12-21 | 542 | 549 | 535 | 543 | 2,732,000 | 5,171.43 |
| 1983-12-20 | 550 | 563 | 550 | 552 | 9,046,000 | 5,257.14 |
| 1983-12-19 | 517 | 545 | 516 | 541 | 4,923,000 | 5,152.38 |
| 1983-12-17 | 530 | 538 | 526 | 537 | 2,014,000 | 5,114.29 |
| 1983-12-16 | 538 | 552 | 530 | 530 | 5,600,000 | 5,047.62 |
| 1983-12-15 | 537 | 552 | 531 | 538 | 11,189,999 | 5,123.81 |
| 1983-12-14 | 500 | 536 | 497 | 535 | 13,676,999 | 5,095.24 |
| 1983-12-13 | 515 | 521 | 500 | 500 | 5,600,000 | 4,761.90 |
| 1983-12-12 | 508 | 522 | 495 | 512 | 7,969,000 | 4,876.19 |
| 1983-12-09 | 497 | 511 | 492 | 506 | 11,347,999 | 4,819.05 |
| 1983-12-08 | 465 | 504 | 464 | 491 | 13,995,999 | 4,676.19 |
| 1983-12-07 | 460 | 475 | 456 | 463 | 2,453,000 | 4,409.52 |
| 1983-12-06 | 462 | 468 | 455 | 455 | 1,431,000 | 4,333.33 |
| 1983-12-05 | 465 | 485 | 462 | 472 | 3,613,000 | 4,495.24 |
| 1983-12-03 | 466 | 470 | 462 | 465 | 1,777,000 | 4,428.57 |
| 1983-12-02 | 475 | 480 | 465 | 472 | 7,571,000 | 4,495.24 |
| 1983-12-01 | 443 | 495 | 440 | 480 | 9,957,000 | 4,571.43 |
| 1983-11-30 | 418 | 433 | 416 | 429 | 7,899,000 | 4,085.71 |
| 1983-11-29 | 405 | 420 | 403 | 418 | 6,698,000 | 3,980.95 |
| 1983-11-28 | 382 | 407 | 380 | 403 | 6,106,000 | 3,838.10 |
| 1983-11-26 | 378 | 382 | 375 | 377 | 798,000 | 3,590.48 |
| 1983-11-25 | 365 | 372 | 362 | 371 | 840,000 | 3,533.33 |
| 1983-11-24 | 362 | 366 | 361 | 365 | 235,000 | 3,476.19 |
| 1983-11-22 | 363 | 366 | 362 | 362 | 168,000 | 3,447.62 |
| 1983-11-21 | 363 | 365 | 362 | 363 | 150,000 | 3,457.14 |
| 1983-11-19 | 362 | 363 | 361 | 361 | 200,000 | 3,438.10 |
| 1983-11-18 | 366 | 370 | 357 | 361 | 166,000 | 3,438.10 |
| 1983-11-17 | 371 | 371 | 366 | 366 | 228,000 | 3,485.71 |
| 1983-11-16 | 362 | 372 | 361 | 369 | 674,000 | 3,514.29 |
| 1983-11-15 | 358 | 360 | 356 | 358 | 212,000 | 3,409.52 |
| 1983-11-14 | 355 | 358 | 355 | 356 | 35,000 | 3,390.48 |
| 1983-11-11 | 352 | 358 | 352 | 352 | 108,000 | 3,352.38 |
| 1983-11-10 | 359 | 359 | 352 | 352 | 104,000 | 3,352.38 |
| 1983-11-09 | 361 | 365 | 359 | 359 | 313,000 | 3,419.05 |
| 1983-11-08 | 363 | 363 | 360 | 361 | 99,000 | 3,438.10 |
| 1983-11-07 | 362 | 365 | 358 | 365 | 88,000 | 3,476.19 |
| 1983-11-05 | 360 | 360 | 355 | 357 | 102,000 | 3,400 |
| 1983-11-04 | 370 | 370 | 361 | 361 | 286,000 | 3,438.10 |
| 1983-11-02 | 370 | 374 | 367 | 370 | 380,000 | 3,523.81 |
| 1983-11-01 | 366 | 374 | 366 | 366 | 684,000 | 3,485.71 |
| 1983-10-31 | 364 | 365 | 358 | 365 | 339,000 | 3,476.19 |
| 1983-10-29 | 347 | 363 | 347 | 355 | 432,000 | 3,380.95 |
| 1983-10-28 | 345 | 350 | 342 | 343 | 428,000 | 3,266.67 |
| 1983-10-27 | 342 | 345 | 342 | 343 | 93,000 | 3,266.67 |
| 1983-10-26 | 344 | 344 | 342 | 342 | 100,000 | 3,257.14 |
| 1983-10-25 | 348 | 348 | 345 | 345 | 75,000 | 3,285.71 |
| 1983-10-24 | 350 | 350 | 342 | 343 | 74,000 | 3,266.67 |
| 1983-10-22 | 342 | 345 | 342 | 345 | 89,000 | 3,285.71 |
| 1983-10-21 | 345 | 347 | 342 | 342 | 110,000 | 3,257.14 |
| 1983-10-20 | 345 | 347 | 342 | 344 | 66,000 | 3,276.19 |
| 1983-10-19 | 345 | 347 | 341 | 345 | 160,000 | 3,285.71 |
| 1983-10-18 | 346 | 350 | 345 | 345 | 125,000 | 3,285.71 |
| 1983-10-17 | 347 | 350 | 345 | 346 | 79,000 | 3,295.24 |
| 1983-10-15 | 345 | 345 | 345 | 345 | 88,000 | 3,285.71 |
| 1983-10-14 | 347 | 350 | 339 | 339 | 140,000 | 3,228.57 |
| 1983-10-13 | 347 | 353 | 346 | 347 | 215,000 | 3,304.76 |
| 1983-10-12 | 349 | 349 | 346 | 346 | 219,000 | 3,295.24 |
| 1983-10-11 | 350 | 350 | 345 | 349 | 217,000 | 3,323.81 |
| 1983-10-07 | 349 | 350 | 346 | 349 | 169,000 | 3,323.81 |
| 1983-10-06 | 347 | 349 | 345 | 346 | 107,000 | 3,295.24 |
| 1983-10-05 | 336 | 347 | 334 | 342 | 150,000 | 3,257.14 |
| 1983-10-04 | 333 | 336 | 333 | 336 | 121,000 | 3,200 |
| 1983-10-03 | 334 | 336 | 330 | 333 | 97,000 | 3,171.43 |
| 1983-10-01 | 333 | 336 | 333 | 336 | 58,000 | 3,200 |
| 1983-09-30 | 330 | 338 | 328 | 336 | 160,000 | 3,200 |
| 1983-09-29 | 330 | 335 | 330 | 331 | 203,000 | 3,152.38 |
| 1983-09-28 | 337 | 340 | 333 | 335 | 154,000 | 3,190.48 |
| 1983-09-27 | 338 | 340 | 325 | 335 | 381,000 | 3,190.48 |
| 1983-09-26 | 346 | 346 | 340 | 340 | 62,000 | 3,238.10 |
| 1983-09-24 | 341 | 345 | 338 | 345 | 67,000 | 3,285.71 |
| 1983-09-22 | 339 | 345 | 339 | 340 | 63,000 | 3,238.10 |
| 1983-09-21 | 336 | 342 | 336 | 340 | 92,000 | 3,238.10 |
| 1983-09-20 | 335 | 337 | 333 | 334 | 74,000 | 3,180.95 |
| 1983-09-19 | 336 | 337 | 335 | 336 | 108,000 | 3,200 |
| 1983-09-17 | 336 | 341 | 335 | 335 | 66,000 | 3,190.48 |
| 1983-09-16 | 345 | 345 | 340 | 341 | 64,000 | 3,247.62 |
| 1983-09-14 | 346 | 347 | 341 | 341 | 126,000 | 3,247.62 |
| 1983-09-13 | 352 | 360 | 345 | 345 | 152,000 | 3,285.71 |
| 1983-09-12 | 350 | 352 | 348 | 352 | 54,000 | 3,352.38 |
| 1983-09-09 | 347 | 350 | 347 | 348 | 195,000 | 3,314.29 |
| 1983-09-08 | 348 | 354 | 347 | 347 | 122,000 | 3,304.76 |
| 1983-09-07 | 347 | 354 | 347 | 348 | 1,018,000 | 3,314.29 |
| 1983-09-06 | 347 | 353 | 347 | 350 | 170,000 | 3,333.33 |
| 1983-09-05 | 345 | 350 | 345 | 347 | 103,000 | 3,304.76 |
| 1983-09-03 | 349 | 350 | 345 | 350 | 26,000 | 3,333.33 |
| 1983-09-02 | 340 | 350 | 340 | 345 | 138,000 | 3,285.71 |
| 1983-09-01 | 347 | 350 | 345 | 345 | 200,000 | 3,285.71 |
| 1983-08-31 | 350 | 351 | 348 | 348 | 91,000 | 3,314.29 |
| 1983-08-30 | 351 | 351 | 350 | 350 | 54,000 | 3,333.33 |
| 1983-08-29 | 350 | 355 | 350 | 355 | 104,000 | 3,380.95 |
| 1983-08-27 | 360 | 365 | 357 | 365 | 165,000 | 3,476.19 |
| 1983-08-26 | 355 | 360 | 355 | 355 | 123,000 | 3,380.95 |
| 1983-08-25 | 360 | 360 | 352 | 352 | 129,000 | 3,352.38 |
| 1983-08-24 | 360 | 360 | 355 | 355 | 171,000 | 3,380.95 |
| 1983-08-23 | 368 | 369 | 350 | 355 | 279,000 | 3,380.95 |
| 1983-08-22 | 370 | 370 | 361 | 369 | 138,000 | 3,514.29 |
| 1983-08-20 | 368 | 368 | 360 | 367 | 216,000 | 3,495.24 |
| 1983-08-19 | 350 | 365 | 347 | 365 | 497,000 | 3,476.19 |
| 1983-08-18 | 345 | 350 | 344 | 346 | 176,000 | 3,295.24 |
| 1983-08-17 | 355 | 355 | 350 | 350 | 89,000 | 3,333.33 |
| 1983-08-16 | 351 | 355 | 351 | 355 | 89,000 | 3,380.95 |
| 1983-08-15 | 346 | 350 | 346 | 350 | 59,000 | 3,333.33 |
| 1983-08-12 | 345 | 345 | 344 | 344 | 72,000 | 3,276.19 |
| 1983-08-11 | 345 | 350 | 345 | 345 | 64,000 | 3,285.71 |
| 1983-08-10 | 343 | 350 | 343 | 344 | 85,000 | 3,276.19 |
| 1983-08-09 | 348 | 349 | 345 | 345 | 165,000 | 3,285.71 |
| 1983-08-08 | 350 | 355 | 349 | 349 | 93,000 | 3,323.81 |
| 1983-08-06 | 355 | 359 | 349 | 351 | 157,000 | 3,342.86 |
| 1983-08-05 | 350 | 360 | 350 | 352 | 173,000 | 3,352.38 |
| 1983-08-04 | 360 | 365 | 350 | 351 | 161,000 | 3,342.86 |
| 1983-08-03 | 364 | 370 | 358 | 360 | 163,000 | 3,428.57 |
| 1983-08-02 | 365 | 374 | 362 | 369 | 242,000 | 3,514.29 |
| 1983-08-01 | 364 | 375 | 364 | 368 | 217,000 | 3,504.76 |
| 1983-07-30 | 369 | 373 | 365 | 369 | 334,000 | 3,514.29 |
| 1983-07-29 | 390 | 395 | 382 | 389 | 3,867,000 | 3,704.76 |
| 1983-07-28 | 368 | 390 | 365 | 390 | 4,607,000 | 3,714.29 |
| 1983-07-27 | 362 | 365 | 355 | 365 | 1,106,000 | 3,476.19 |
| 1983-07-26 | 348 | 355 | 346 | 355 | 147,000 | 3,380.95 |
| 1983-07-25 | 353 | 357 | 348 | 348 | 335,000 | 3,314.29 |
| 1983-07-23 | 356 | 360 | 355 | 357 | 167,000 | 3,400 |
| 1983-07-22 | 360 | 365 | 355 | 357 | 937,000 | 3,400 |
| 1983-07-21 | 357 | 360 | 352 | 359 | 851,000 | 3,419.05 |
| 1983-07-20 | 350 | 355 | 350 | 355 | 197,000 | 3,380.95 |
| 1983-07-19 | 360 | 360 | 350 | 350 | 293,000 | 3,333.33 |
| 1983-07-18 | 364 | 365 | 359 | 360 | 222,000 | 3,428.57 |
| 1983-07-15 | 358 | 363 | 351 | 363 | 474,000 | 3,457.14 |
| 1983-07-14 | 354 | 355 | 346 | 353 | 254,000 | 3,361.90 |
| 1983-07-13 | 360 | 365 | 354 | 359 | 284,000 | 3,419.05 |
| 1983-07-12 | 360 | 369 | 358 | 362 | 768,000 | 3,447.62 |
| 1983-07-11 | 370 | 373 | 362 | 365 | 481,000 | 3,476.19 |
| 1983-07-09 | 373 | 374 | 368 | 370 | 1,686,000 | 3,523.81 |
| 1983-07-08 | 363 | 376 | 361 | 373 | 4,875,000 | 3,552.38 |
| 1983-07-07 | 356 | 368 | 356 | 365 | 1,929,000 | 3,476.19 |
| 1983-07-06 | 348 | 363 | 348 | 360 | 1,375,000 | 3,428.57 |
| 1983-07-05 | 359 | 368 | 351 | 352 | 4,097,000 | 3,352.38 |
| 1983-07-04 | 325 | 361 | 321 | 361 | 2,489,000 | 3,438.10 |
| 1983-07-02 | 330 | 330 | 315 | 322 | 317,000 | 3,066.67 |
| 1983-07-01 | 335 | 336 | 330 | 335 | 331,000 | 3,190.48 |
| 1983-06-30 | 332 | 337 | 332 | 335 | 738,000 | 3,190.48 |
| 1983-06-29 | 329 | 335 | 328 | 331 | 720,000 | 3,152.38 |
| 1983-06-28 | 325 | 329 | 324 | 328 | 504,000 | 3,123.81 |
| 1983-06-27 | 325 | 325 | 321 | 324 | 175,000 | 3,085.71 |
| 1983-06-25 | 322 | 323 | 318 | 320 | 184,000 | 3,047.62 |
| 1983-06-24 | 322 | 325 | 318 | 318 | 186,000 | 3,028.57 |
| 1983-06-23 | 308 | 317 | 306 | 313 | 190,000 | 2,980.95 |
| 1983-06-22 | 303 | 307 | 301 | 303 | 327,000 | 2,885.71 |
| 1983-06-21 | 306 | 306 | 300 | 301 | 409,000 | 2,866.67 |
| 1983-06-20 | 305 | 310 | 304 | 305 | 271,000 | 2,904.76 |
| 1983-06-17 | 307 | 315 | 307 | 308 | 97,000 | 2,933.33 |
| 1983-06-16 | 313 | 317 | 305 | 305 | 244,000 | 2,904.76 |
| 1983-06-15 | 311 | 315 | 311 | 312 | 80,000 | 2,971.43 |
| 1983-06-14 | 313 | 318 | 310 | 311 | 113,000 | 2,961.90 |
| 1983-06-13 | 316 | 320 | 313 | 315 | 96,000 | 3,000 |
| 1983-06-11 | 308 | 315 | 308 | 315 | 77,000 | 3,000 |
| 1983-06-10 | 310 | 311 | 307 | 307 | 169,000 | 2,923.81 |
| 1983-06-09 | 311 | 312 | 310 | 310 | 99,000 | 2,952.38 |
| 1983-06-08 | 312 | 315 | 311 | 312 | 72,000 | 2,971.43 |
| 1983-06-07 | 311 | 314 | 310 | 314 | 98,000 | 2,990.48 |
| 1983-06-06 | 315 | 318 | 310 | 310 | 70,000 | 2,952.38 |
| 1983-06-04 | 315 | 320 | 314 | 314 | 55,000 | 2,990.48 |
| 1983-06-03 | 316 | 320 | 314 | 315 | 90,000 | 3,000 |
| 1983-06-02 | 322 | 323 | 315 | 315 | 91,000 | 3,000 |
| 1983-06-01 | 321 | 325 | 319 | 320 | 148,000 | 3,047.62 |
| 1983-05-31 | 321 | 325 | 321 | 321 | 93,000 | 3,057.14 |
| 1983-05-30 | 320 | 325 | 320 | 321 | 58,000 | 3,057.14 |
| 1983-05-28 | 325 | 330 | 321 | 321 | 99,000 | 3,057.14 |
| 1983-05-27 | 328 | 330 | 327 | 330 | 201,000 | 3,142.86 |
| 1983-05-26 | 321 | 325 | 319 | 319 | 139,000 | 3,038.10 |
| 1983-05-25 | 322 | 325 | 319 | 325 | 285,000 | 3,095.24 |
| 1983-05-24 | 327 | 330 | 318 | 319 | 207,000 | 3,038.10 |
| 1983-05-23 | 330 | 334 | 327 | 327 | 418,000 | 3,114.29 |
| 1983-05-20 | 313 | 325 | 313 | 325 | 171,000 | 3,095.24 |
| 1983-05-19 | 312 | 315 | 312 | 313 | 109,000 | 2,980.95 |
| 1983-05-18 | 314 | 318 | 313 | 314 | 155,000 | 2,990.48 |
| 1983-05-17 | 314 | 319 | 314 | 316 | 110,000 | 3,009.52 |
| 1983-05-16 | 319 | 320 | 316 | 316 | 100,000 | 3,009.52 |
| 1983-05-14 | 318 | 320 | 316 | 316 | 45,000 | 3,009.52 |
| 1983-05-13 | 316 | 320 | 316 | 318 | 64,000 | 3,028.57 |
| 1983-05-12 | 320 | 320 | 316 | 316 | 134,000 | 3,009.52 |
| 1983-05-11 | 321 | 325 | 316 | 317 | 160,000 | 3,019.05 |
| 1983-05-10 | 333 | 333 | 325 | 325 | 143,000 | 3,095.24 |
| 1983-05-09 | 325 | 330 | 325 | 330 | 179,000 | 3,142.86 |
| 1983-05-07 | 324 | 325 | 323 | 323 | 145,000 | 3,076.19 |
| 1983-05-06 | 324 | 325 | 321 | 325 | 147,000 | 3,095.24 |
| 1983-05-04 | 329 | 330 | 323 | 323 | 177,000 | 3,076.19 |
| 1983-05-02 | 329 | 332 | 326 | 329 | 130,000 | 3,133.33 |
| 1983-04-30 | 334 | 334 | 329 | 330 | 174,000 | 3,142.86 |
| 1983-04-28 | 334 | 339 | 325 | 330 | 585,000 | 3,142.86 |
| 1983-04-27 | 342 | 344 | 332 | 333 | 880,000 | 3,171.43 |
| 1983-04-26 | 336 | 342 | 331 | 342 | 831,000 | 3,257.14 |
| 1983-04-25 | 340 | 340 | 330 | 331 | 415,000 | 3,152.38 |
| 1983-04-23 | 343 | 344 | 338 | 338 | 479,000 | 3,219.05 |
| 1983-04-22 | 334 | 346 | 333 | 339 | 2,642,000 | 3,228.57 |
| 1983-04-21 | 327 | 335 | 327 | 333 | 1,490,000 | 3,171.43 |
| 1983-04-20 | 327 | 328 | 325 | 326 | 392,000 | 3,104.76 |
| 1983-04-19 | 330 | 330 | 325 | 325 | 901,000 | 3,095.24 |
| 1983-04-18 | 328 | 330 | 325 | 325 | 425,000 | 3,095.24 |
| 1983-04-15 | 329 | 334 | 324 | 328 | 1,713,000 | 3,123.81 |
| 1983-04-14 | 327 | 330 | 322 | 327 | 1,023,000 | 3,114.29 |
| 1983-04-13 | 322 | 331 | 320 | 322 | 2,629,000 | 3,066.67 |
| 1983-04-12 | 320 | 324 | 317 | 322 | 2,973,000 | 3,066.67 |
| 1983-04-11 | 310 | 322 | 310 | 315 | 1,989,000 | 3,000 |
| 1983-04-09 | 309 | 310 | 305 | 310 | 344,000 | 2,952.38 |
| 1983-04-08 | 311 | 313 | 306 | 309 | 834,000 | 2,942.86 |
| 1983-04-07 | 315 | 317 | 305 | 306 | 914,000 | 2,914.29 |
| 1983-04-06 | 296 | 315 | 296 | 315 | 1,094,000 | 3,000 |
| 1983-04-05 | 309 | 310 | 293 | 299 | 929,000 | 2,847.62 |
| 1983-04-04 | 303 | 312 | 303 | 310 | 889,000 | 2,952.38 |
| 1983-04-02 | 305 | 308 | 301 | 308 | 349,000 | 2,933.33 |
| 1983-04-01 | 319 | 322 | 307 | 309 | 2,403,000 | 2,942.86 |
| 1983-03-31 | 305 | 320 | 303 | 319 | 5,587,000 | 3,038.10 |
| 1983-03-30 | 295 | 304 | 295 | 303 | 3,848,000 | 2,885.71 |
| 1983-03-29 | 280 | 290 | 280 | 290 | 556,000 | 2,761.90 |
| 1983-03-28 | 282 | 282 | 277 | 278 | 135,000 | 2,647.62 |
| 1983-03-26 | 278 | 279 | 276 | 276 | 48,000 | 2,628.57 |
| 1983-03-25 | 279 | 280 | 276 | 279 | 204,000 | 2,657.14 |
| 1983-03-24 | 282 | 282 | 275 | 275 | 141,000 | 2,619.05 |
| 1983-03-23 | 274 | 278 | 272 | 278 | 171,000 | 2,647.62 |
| 1983-03-22 | 274 | 274 | 268 | 269 | 112,000 | 2,561.90 |
| 1983-03-18 | 270 | 274 | 268 | 269 | 217,000 | 2,561.90 |
| 1983-03-17 | 270 | 272 | 268 | 271 | 155,000 | 2,580.95 |
| 1983-03-16 | 267 | 272 | 267 | 269 | 119,000 | 2,561.90 |
| 1983-03-15 | 267 | 270 | 266 | 266 | 157,000 | 2,533.33 |
| 1983-03-14 | 270 | 270 | 267 | 267 | 71,000 | 2,542.86 |
| 1983-03-12 | 268 | 270 | 267 | 268 | 28,000 | 2,552.38 |
| 1983-03-11 | 270 | 271 | 267 | 267 | 93,000 | 2,542.86 |
| 1983-03-10 | 267 | 272 | 267 | 269 | 84,000 | 2,561.90 |
| 1983-03-09 | 272 | 273 | 267 | 267 | 183,000 | 2,542.86 |
| 1983-03-08 | 278 | 278 | 275 | 275 | 251,000 | 2,619.05 |
| 1983-03-07 | 283 | 284 | 279 | 280 | 147,000 | 2,666.67 |
| 1983-03-05 | 281 | 284 | 280 | 280 | 244,000 | 2,666.67 |
| 1983-03-04 | 284 | 288 | 276 | 278 | 423,000 | 2,647.62 |
| 1983-03-03 | 288 | 291 | 285 | 289 | 1,832,000 | 2,752.38 |
| 1983-03-02 | 277 | 289 | 277 | 288 | 3,059,000 | 2,742.86 |
| 1983-03-01 | 275 | 284 | 270 | 272 | 1,927,000 | 2,590.48 |
| 1983-02-28 | 266 | 272 | 264 | 270 | 568,000 | 2,571.43 |
| 1983-02-26 | 260 | 268 | 260 | 263 | 423,000 | 2,504.76 |
| 1983-02-25 | 258 | 260 | 255 | 257 | 169,000 | 2,447.62 |
| 1983-02-24 | 252 | 255 | 250 | 253 | 101,000 | 2,409.52 |
| 1983-02-23 | 252 | 252 | 250 | 252 | 42,000 | 2,400 |
| 1983-02-22 | 258 | 258 | 251 | 251 | 105,000 | 2,390.48 |
| 1983-02-21 | 259 | 260 | 255 | 258 | 147,000 | 2,457.14 |
| 1983-02-18 | 260 | 260 | 254 | 254 | 232,000 | 2,419.05 |
| 1983-02-17 | 260 | 260 | 258 | 258 | 221,000 | 2,457.14 |
| 1983-02-16 | 264 | 265 | 260 | 261 | 318,000 | 2,485.71 |
| 1983-02-15 | 267 | 267 | 260 | 260 | 379,000 | 2,476.19 |
| 1983-02-14 | 257 | 265 | 256 | 265 | 586,000 | 2,523.81 |
| 1983-02-12 | 257 | 257 | 254 | 256 | 115,000 | 2,438.10 |
| 1983-02-10 | 256 | 257 | 253 | 254 | 110,000 | 2,419.05 |
| 1983-02-09 | 256 | 257 | 253 | 257 | 253,000 | 2,447.62 |
| 1983-02-08 | 251 | 259 | 251 | 258 | 649,000 | 2,457.14 |
| 1983-02-07 | 249 | 249 | 246 | 248 | 113,000 | 2,361.90 |
| 1983-02-05 | 246 | 250 | 246 | 249 | 71,000 | 2,371.43 |
| 1983-02-04 | 245 | 248 | 244 | 246 | 130,000 | 2,342.86 |
| 1983-02-03 | 249 | 250 | 245 | 245 | 84,000 | 2,333.33 |
| 1983-02-02 | 246 | 250 | 245 | 248 | 172,000 | 2,361.90 |
| 1983-02-01 | 246 | 250 | 245 | 246 | 122,000 | 2,342.86 |
| 1983-01-31 | 248 | 248 | 244 | 245 | 88,000 | 2,333.33 |
| 1983-01-29 | 242 | 249 | 242 | 249 | 84,000 | 2,371.43 |
| 1983-01-28 | 241 | 245 | 241 | 242 | 119,000 | 2,304.76 |
| 1983-01-27 | 250 | 250 | 241 | 241 | 115,000 | 2,295.24 |
| 1983-01-26 | 247 | 249 | 245 | 245 | 144,000 | 2,333.33 |
| 1983-01-25 | 248 | 248 | 247 | 247 | 155,000 | 2,352.38 |
| 1983-01-24 | 246 | 249 | 246 | 247 | 66,000 | 2,352.38 |
| 1983-01-22 | 246 | 248 | 245 | 246 | 66,000 | 2,342.86 |
| 1983-01-21 | 246 | 248 | 244 | 245 | 124,000 | 2,333.33 |
| 1983-01-20 | 250 | 250 | 246 | 246 | 80,000 | 2,342.86 |
| 1983-01-19 | 253 | 254 | 245 | 252 | 301,000 | 2,400 |
| 1983-01-18 | 249 | 253 | 248 | 253 | 331,000 | 2,409.52 |
| 1983-01-17 | 243 | 249 | 243 | 249 | 154,000 | 2,371.43 |
| 1983-01-14 | 245 | 247 | 241 | 241 | 99,000 | 2,295.24 |
| 1983-01-13 | 240 | 245 | 240 | 245 | 112,000 | 2,333.33 |
| 1983-01-12 | 245 | 245 | 240 | 241 | 63,000 | 2,295.24 |
| 1983-01-11 | 247 | 247 | 244 | 244 | 114,000 | 2,323.81 |
| 1983-01-10 | 246 | 249 | 246 | 246 | 102,000 | 2,342.86 |
| 1983-01-08 | 245 | 250 | 244 | 249 | 125,000 | 2,371.43 |
| 1983-01-07 | 248 | 250 | 241 | 243 | 110,000 | 2,314.29 |
| 1983-01-06 | 240 | 248 | 240 | 248 | 198,000 | 2,361.90 |
| 1983-01-05 | 241 | 241 | 237 | 237 | 83,000 | 2,257.14 |
| 1983-01-04 | 240 | 240 | 236 | 238 | 104,000 | 2,266.67 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株