6480 日本トムソン(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 | 535 | 554 | 535 | 554 | 42,000 | 466.33 |
| 1983-12-27 | 545 | 545 | 539 | 540 | 50,000 | 454.55 |
| 1983-12-26 | 553 | 558 | 550 | 555 | 105,000 | 467.17 |
| 1983-12-24 | 555 | 560 | 555 | 558 | 49,000 | 469.70 |
| 1983-12-23 | 558 | 558 | 555 | 555 | 49,000 | 467.17 |
| 1983-12-22 | 549 | 555 | 545 | 555 | 118,000 | 467.17 |
| 1983-12-21 | 547 | 551 | 545 | 550 | 133,000 | 462.96 |
| 1983-12-20 | 536 | 545 | 530 | 545 | 45,000 | 458.75 |
| 1983-12-19 | 534 | 536 | 530 | 536 | 119,000 | 451.18 |
| 1983-12-17 | 548 | 549 | 539 | 539 | 81,000 | 453.70 |
| 1983-12-15 | 540 | 541 | 539 | 539 | 83,000 | 453.70 |
| 1983-12-14 | 551 | 551 | 540 | 540 | 72,000 | 454.55 |
| 1983-12-13 | 541 | 550 | 540 | 550 | 71,000 | 462.96 |
| 1983-12-12 | 541 | 545 | 539 | 539 | 40,000 | 453.70 |
| 1983-12-09 | 555 | 555 | 538 | 538 | 71,000 | 452.86 |
| 1983-12-08 | 544 | 555 | 542 | 555 | 96,000 | 467.17 |
| 1983-12-06 | 550 | 559 | 540 | 554 | 148,000 | 466.33 |
| 1983-12-05 | 549 | 558 | 549 | 552 | 133,000 | 464.65 |
| 1983-12-03 | 560 | 560 | 545 | 550 | 326,000 | 462.96 |
| 1983-12-02 | 532 | 558 | 532 | 554 | 513,000 | 466.33 |
| 1983-11-30 | 498 | 506 | 496 | 506 | 221,000 | 425.93 |
| 1983-11-29 | 503 | 506 | 500 | 500 | 117,000 | 420.88 |
| 1983-11-28 | 510 | 516 | 502 | 502 | 77,000 | 422.56 |
| 1983-11-26 | 521 | 521 | 520 | 520 | 19,000 | 437.71 |
| 1983-11-25 | 538 | 539 | 525 | 530 | 60,000 | 446.13 |
| 1983-11-24 | 539 | 540 | 537 | 539 | 28,000 | 453.70 |
| 1983-11-22 | 531 | 540 | 531 | 535 | 41,000 | 450.34 |
| 1983-11-21 | 535 | 540 | 535 | 539 | 23,000 | 453.70 |
| 1983-11-19 | 535 | 535 | 527 | 527 | 64,000 | 443.60 |
| 1983-11-18 | 520 | 540 | 520 | 525 | 103,000 | 441.92 |
| 1983-11-17 | 511 | 525 | 510 | 516 | 110,000 | 434.34 |
| 1983-11-16 | 502 | 505 | 502 | 505 | 23,000 | 425.08 |
| 1983-11-15 | 501 | 501 | 501 | 501 | 10,000 | 421.72 |
| 1983-11-14 | 500 | 501 | 498 | 500 | 63,000 | 420.88 |
| 1983-11-11 | 495 | 500 | 495 | 495 | 4,000 | 416.67 |
| 1983-11-10 | 500 | 505 | 500 | 500 | 153,000 | 420.88 |
| 1983-11-09 | 509 | 509 | 505 | 505 | 44,000 | 425.08 |
| 1983-11-08 | 506 | 512 | 506 | 510 | 19,000 | 429.29 |
| 1983-11-07 | 504 | 505 | 504 | 505 | 2,000 | 425.08 |
| 1983-11-05 | 510 | 510 | 505 | 505 | 85,000 | 425.08 |
| 1983-11-04 | 514 | 514 | 510 | 514 | 65,000 | 432.66 |
| 1983-11-02 | 510 | 519 | 510 | 519 | 38,000 | 436.87 |
| 1983-11-01 | 515 | 520 | 510 | 510 | 16,000 | 429.29 |
| 1983-10-31 | 515 | 515 | 506 | 515 | 49,000 | 433.50 |
| 1983-10-29 | 510 | 510 | 510 | 510 | 90,000 | 429.29 |
| 1983-10-28 | 505 | 550 | 505 | 550 | 176,000 | 462.96 |
| 1983-10-27 | 509 | 509 | 506 | 506 | 15,000 | 425.93 |
| 1983-10-26 | 504 | 505 | 504 | 505 | 5,000 | 425.08 |
| 1983-10-25 | 502 | 503 | 502 | 503 | 45,000 | 423.40 |
| 1983-10-24 | 502 | 503 | 502 | 503 | 24,000 | 423.40 |
| 1983-10-22 | 502 | 503 | 501 | 502 | 7,000 | 422.56 |
| 1983-10-21 | 501 | 502 | 501 | 501 | 21,000 | 421.72 |
| 1983-10-20 | 501 | 501 | 500 | 501 | 28,000 | 421.72 |
| 1983-10-19 | 500 | 500 | 500 | 500 | 29,000 | 420.88 |
| 1983-10-18 | 500 | 500 | 495 | 495 | 17,000 | 416.67 |
| 1983-10-17 | 501 | 503 | 500 | 500 | 34,000 | 420.88 |
| 1983-10-15 | 510 | 510 | 503 | 504 | 15,000 | 424.24 |
| 1983-10-14 | 505 | 505 | 505 | 505 | 49,000 | 425.08 |
| 1983-10-13 | 530 | 530 | 505 | 505 | 107,000 | 425.08 |
| 1983-10-12 | 538 | 538 | 530 | 535 | 41,000 | 450.34 |
| 1983-10-11 | 525 | 540 | 525 | 540 | 28,000 | 454.55 |
| 1983-10-07 | 521 | 530 | 520 | 521 | 95,000 | 438.55 |
| 1983-10-06 | 511 | 529 | 511 | 520 | 55,000 | 437.71 |
| 1983-10-05 | 504 | 504 | 500 | 503 | 16,000 | 423.40 |
| 1983-10-04 | 515 | 515 | 505 | 505 | 24,000 | 425.08 |
| 1983-10-03 | 508 | 524 | 508 | 515 | 30,000 | 433.50 |
| 1983-10-01 | 525 | 525 | 515 | 515 | 27,000 | 433.50 |
| 1983-09-30 | 530 | 535 | 530 | 530 | 78,000 | 446.13 |
| 1983-09-28 | 510 | 510 | 510 | 510 | 5,000 | 429.29 |
| 1983-09-27 | 505 | 506 | 505 | 505 | 78,000 | 425.08 |
| 1983-09-26 | 491 | 501 | 490 | 500 | 64,000 | 420.88 |
| 1983-09-24 | 495 | 495 | 490 | 490 | 32,000 | 412.46 |
| 1983-09-22 | 500 | 506 | 495 | 499 | 233,000 | 420.03 |
| 1983-09-21 | 511 | 512 | 506 | 508 | 76,000 | 427.61 |
| 1983-09-20 | 510 | 511 | 510 | 511 | 17,000 | 430.14 |
| 1983-09-19 | 510 | 510 | 510 | 510 | 48,000 | 429.29 |
| 1983-09-17 | 518 | 520 | 515 | 515 | 42,000 | 433.50 |
| 1983-09-16 | 530 | 530 | 520 | 520 | 93,000 | 437.71 |
| 1983-09-14 | 535 | 535 | 530 | 530 | 66,000 | 446.13 |
| 1983-09-13 | 549 | 549 | 537 | 537 | 120,000 | 452.02 |
| 1983-09-12 | 560 | 560 | 550 | 550 | 76,000 | 462.96 |
| 1983-09-09 | 560 | 564 | 551 | 563 | 79,000 | 473.91 |
| 1983-09-08 | 551 | 560 | 550 | 560 | 139,000 | 471.38 |
| 1983-09-07 | 560 | 560 | 550 | 550 | 70,000 | 462.96 |
| 1983-09-06 | 552 | 553 | 550 | 553 | 74,000 | 465.49 |
| 1983-09-05 | 535 | 540 | 530 | 540 | 37,000 | 454.55 |
| 1983-09-03 | 535 | 537 | 535 | 535 | 60,000 | 450.34 |
| 1983-09-02 | 540 | 540 | 535 | 535 | 36,000 | 450.34 |
| 1983-09-01 | 537 | 550 | 535 | 540 | 76,000 | 454.55 |
| 1983-08-31 | 540 | 540 | 537 | 537 | 59,000 | 452.02 |
| 1983-08-30 | 542 | 545 | 540 | 540 | 50,000 | 454.55 |
| 1983-08-29 | 547 | 547 | 540 | 540 | 138,000 | 454.55 |
| 1983-08-27 | 542 | 550 | 540 | 545 | 233,000 | 458.75 |
| 1983-08-26 | 541 | 542 | 541 | 542 | 28,000 | 456.23 |
| 1983-08-25 | 541 | 542 | 540 | 542 | 65,000 | 456.23 |
| 1983-08-24 | 544 | 546 | 540 | 540 | 110,000 | 454.55 |
| 1983-08-23 | 546 | 549 | 542 | 543 | 108,000 | 457.07 |
| 1983-08-22 | 550 | 552 | 540 | 546 | 113,000 | 459.60 |
| 1983-08-20 | 552 | 555 | 540 | 540 | 153,000 | 454.55 |
| 1983-08-19 | 551 | 555 | 540 | 550 | 148,000 | 462.96 |
| 1983-08-18 | 579 | 579 | 561 | 566 | 47,000 | 476.43 |
| 1983-08-17 | 575 | 580 | 561 | 580 | 188,000 | 488.22 |
| 1983-08-16 | 595 | 595 | 575 | 575 | 200,000 | 484.01 |
| 1983-08-15 | 561 | 585 | 560 | 585 | 442,000 | 492.42 |
| 1983-08-12 | 549 | 559 | 541 | 555 | 118,000 | 467.17 |
| 1983-08-11 | 541 | 550 | 535 | 545 | 111,000 | 458.75 |
| 1983-08-10 | 540 | 550 | 535 | 542 | 134,000 | 456.23 |
| 1983-08-09 | 529 | 529 | 524 | 524 | 47,000 | 441.08 |
| 1983-08-08 | 536 | 537 | 535 | 537 | 15,000 | 452.02 |
| 1983-08-06 | 549 | 549 | 535 | 535 | 92,000 | 450.34 |
| 1983-08-05 | 550 | 555 | 540 | 540 | 99,000 | 454.55 |
| 1983-08-04 | 556 | 576 | 556 | 570 | 124,000 | 479.80 |
| 1983-08-03 | 570 | 590 | 566 | 576 | 280,000 | 484.85 |
| 1983-08-02 | 580 | 580 | 560 | 560 | 159,000 | 471.38 |
| 1983-08-01 | 600 | 600 | 560 | 560 | 173,000 | 471.38 |
| 1983-07-30 | 587 | 600 | 580 | 600 | 304,000 | 505.05 |
| 1983-07-29 | 575 | 609 | 570 | 607 | 757,000 | 510.94 |
| 1983-07-28 | 578 | 578 | 568 | 575 | 369,000 | 484.01 |
| 1983-07-27 | 571 | 580 | 562 | 580 | 1,055,000 | 488.22 |
| 1983-07-26 | 533 | 535 | 520 | 535 | 207,000 | 450.34 |
| 1983-07-25 | 530 | 534 | 530 | 530 | 92,000 | 446.13 |
| 1983-07-23 | 533 | 540 | 530 | 530 | 181,000 | 446.13 |
| 1983-07-22 | 540 | 544 | 534 | 535 | 321,000 | 450.34 |
| 1983-07-21 | 545 | 545 | 534 | 540 | 544,000 | 454.55 |
| 1983-07-20 | 511 | 536 | 510 | 536 | 347,000 | 451.18 |
| 1983-07-19 | 510 | 512 | 500 | 505 | 261,000 | 425.08 |
| 1983-07-18 | 528 | 532 | 520 | 520 | 267,000 | 437.71 |
| 1983-07-15 | 542 | 549 | 528 | 532 | 422,000 | 447.81 |
| 1983-07-14 | 525 | 557 | 520 | 552 | 944,000 | 464.65 |
| 1983-07-13 | 522 | 535 | 520 | 528 | 1,142,000 | 444.44 |
| 1983-07-12 | 520 | 530 | 519 | 520 | 1,291,000 | 437.71 |
| 1983-07-11 | 500 | 522 | 495 | 520 | 1,063,000 | 437.71 |
| 1983-07-09 | 498 | 503 | 495 | 499 | 565,000 | 420.03 |
| 1983-07-08 | 494 | 514 | 490 | 491 | 1,325,000 | 413.30 |
| 1983-07-07 | 473 | 492 | 471 | 489 | 1,447,000 | 411.62 |
| 1983-07-06 | 445 | 464 | 440 | 458 | 527,000 | 385.52 |
| 1983-07-05 | 440 | 443 | 434 | 434 | 67,000 | 365.32 |
| 1983-07-04 | 439 | 439 | 433 | 433 | 52,000 | 364.48 |
| 1983-07-01 | 432 | 435 | 430 | 430 | 40,000 | 361.95 |
| 1983-06-30 | 433 | 433 | 430 | 430 | 33,000 | 361.95 |
| 1983-06-29 | 432 | 432 | 432 | 432 | 23,000 | 363.64 |
| 1983-06-28 | 431 | 435 | 431 | 431 | 26,000 | 362.80 |
| 1983-06-27 | 441 | 441 | 426 | 431 | 14,000 | 362.80 |
| 1983-06-25 | 435 | 440 | 430 | 440 | 36,000 | 370.37 |
| 1983-06-24 | 435 | 435 | 425 | 435 | 54,000 | 366.16 |
| 1983-06-23 | 429 | 435 | 429 | 431 | 40,000 | 362.80 |
| 1983-06-22 | 425 | 430 | 425 | 425 | 91,000 | 357.74 |
| 1983-06-20 | 430 | 431 | 428 | 430 | 143,000 | 361.95 |
| 1983-06-17 | 439 | 439 | 434 | 435 | 76,000 | 366.16 |
| 1983-06-16 | 449 | 449 | 444 | 444 | 34,000 | 373.74 |
| 1983-06-15 | 447 | 452 | 445 | 449 | 193,000 | 377.95 |
| 1983-06-14 | 445 | 449 | 440 | 449 | 124,000 | 377.95 |
| 1983-06-13 | 447 | 454 | 445 | 449 | 697,000 | 377.95 |
| 1983-06-11 | 447 | 449 | 443 | 447 | 630,000 | 376.26 |
| 1983-06-10 | 435 | 448 | 431 | 447 | 361,000 | 376.26 |
| 1983-06-09 | 430 | 430 | 425 | 425 | 230,000 | 357.74 |
| 1983-06-08 | 425 | 430 | 425 | 430 | 43,000 | 361.95 |
| 1983-06-07 | 435 | 435 | 425 | 430 | 59,000 | 361.95 |
| 1983-06-06 | 440 | 441 | 430 | 435 | 206,000 | 366.16 |
| 1983-06-04 | 435 | 438 | 434 | 435 | 75,000 | 366.16 |
| 1983-06-03 | 441 | 441 | 420 | 425 | 181,000 | 357.74 |
| 1983-06-02 | 440 | 448 | 437 | 437 | 792,000 | 367.85 |
| 1983-06-01 | 409 | 455 | 409 | 446 | 1,746,000 | 375.42 |
| 1983-05-31 | 409 | 409 | 406 | 408 | 46,000 | 343.43 |
| 1983-05-30 | 401 | 405 | 401 | 405 | 21,000 | 340.91 |
| 1983-05-28 | 402 | 402 | 400 | 400 | 22,000 | 336.70 |
| 1983-05-27 | 400 | 403 | 398 | 399 | 62,000 | 335.86 |
| 1983-05-26 | 400 | 409 | 400 | 409 | 64,000 | 344.28 |
| 1983-05-25 | 399 | 399 | 399 | 399 | 37,000 | 335.86 |
| 1983-05-24 | 409 | 409 | 400 | 401 | 41,000 | 337.54 |
| 1983-05-23 | 415 | 415 | 406 | 409 | 92,000 | 344.28 |
| 1983-05-20 | 398 | 404 | 398 | 404 | 102,000 | 340.07 |
| 1983-05-19 | 392 | 400 | 385 | 399 | 79,000 | 335.86 |
| 1983-05-18 | 398 | 398 | 392 | 392 | 68,000 | 329.97 |
| 1983-05-17 | 391 | 399 | 390 | 399 | 37,000 | 335.86 |
| 1983-05-16 | 388 | 390 | 385 | 390 | 19,000 | 328.28 |
| 1983-05-14 | 386 | 386 | 385 | 385 | 9,000 | 324.07 |
| 1983-05-13 | 387 | 387 | 385 | 385 | 19,000 | 324.07 |
| 1983-05-12 | 387 | 388 | 386 | 388 | 10,000 | 326.60 |
| 1983-05-11 | 384 | 384 | 383 | 384 | 17,000 | 323.23 |
| 1983-05-10 | 389 | 389 | 385 | 385 | 22,000 | 324.07 |
| 1983-05-09 | 399 | 400 | 390 | 390 | 12,000 | 328.28 |
| 1983-05-07 | 389 | 400 | 389 | 400 | 24,000 | 336.70 |
| 1983-05-06 | 388 | 389 | 388 | 389 | 23,000 | 327.44 |
| 1983-05-04 | 391 | 391 | 388 | 388 | 82,000 | 326.60 |
| 1983-05-02 | 395 | 395 | 391 | 391 | 16,000 | 329.13 |
| 1983-04-30 | 395 | 395 | 391 | 391 | 24,000 | 329.13 |
| 1983-04-28 | 388 | 391 | 388 | 391 | 21,000 | 329.13 |
| 1983-04-27 | 384 | 389 | 384 | 388 | 24,000 | 326.60 |
| 1983-04-26 | 395 | 395 | 389 | 389 | 17,000 | 327.44 |
| 1983-04-22 | 400 | 400 | 399 | 399 | 43,000 | 335.86 |
| 1983-04-21 | 415 | 415 | 401 | 401 | 54,000 | 337.54 |
| 1983-04-20 | 401 | 415 | 400 | 415 | 435,000 | 349.33 |
| 1983-04-19 | 385 | 392 | 385 | 391 | 115,000 | 329.13 |
| 1983-04-18 | 375 | 385 | 375 | 378 | 69,000 | 318.18 |
| 1983-04-15 | 376 | 377 | 376 | 377 | 25,000 | 317.34 |
| 1983-04-14 | 377 | 377 | 376 | 376 | 59,000 | 316.50 |
| 1983-04-13 | 376 | 376 | 375 | 376 | 21,000 | 316.50 |
| 1983-04-12 | 376 | 376 | 375 | 375 | 18,000 | 315.66 |
| 1983-04-11 | 379 | 379 | 376 | 378 | 33,000 | 318.18 |
| 1983-04-09 | 378 | 378 | 378 | 378 | 40,000 | 318.18 |
| 1983-04-08 | 379 | 379 | 378 | 378 | 20,000 | 318.18 |
| 1983-04-07 | 378 | 378 | 378 | 378 | 15,000 | 318.18 |
| 1983-04-06 | 377 | 377 | 377 | 377 | 15,000 | 317.34 |
| 1983-04-05 | 379 | 381 | 377 | 377 | 65,000 | 317.34 |
| 1983-04-04 | 380 | 381 | 380 | 381 | 10,000 | 320.71 |
| 1983-04-02 | 381 | 382 | 381 | 382 | 10,000 | 321.55 |
| 1983-04-01 | 381 | 385 | 381 | 381 | 14,000 | 320.71 |
| 1983-03-31 | 379 | 380 | 376 | 380 | 39,000 | 319.87 |
| 1983-03-30 | 375 | 380 | 375 | 380 | 39,000 | 319.87 |
| 1983-03-29 | 373 | 374 | 371 | 371 | 14,000 | 312.29 |
| 1983-03-28 | 371 | 374 | 370 | 372 | 13,000 | 313.13 |
| 1983-03-25 | 370 | 375 | 365 | 370 | 28,000 | 311.45 |
| 1983-03-24 | 364 | 370 | 364 | 370 | 44,000 | 311.45 |
| 1983-03-23 | 360 | 365 | 360 | 362 | 33,000 | 304.71 |
| 1983-03-22 | 360 | 360 | 360 | 360 | 10,000 | 303.03 |
| 1983-03-18 | 359 | 359 | 356 | 356 | 11,000 | 299.66 |
| 1983-03-17 | 357 | 360 | 356 | 360 | 8,000 | 303.03 |
| 1983-03-16 | 360 | 360 | 357 | 359 | 18,000 | 302.19 |
| 1983-03-15 | 356 | 362 | 356 | 360 | 56,000 | 303.03 |
| 1983-03-14 | 357 | 358 | 355 | 355 | 46,000 | 298.82 |
| 1983-03-12 | 355 | 358 | 355 | 358 | 25,000 | 301.35 |
| 1983-03-11 | 360 | 360 | 355 | 355 | 53,000 | 298.82 |
| 1983-03-10 | 355 | 360 | 354 | 360 | 30,000 | 303.03 |
| 1983-03-09 | 355 | 355 | 350 | 354 | 51,000 | 297.98 |
| 1983-03-08 | 357 | 357 | 352 | 355 | 86,000 | 298.82 |
| 1983-03-07 | 357 | 360 | 356 | 357 | 140,000 | 300.51 |
| 1983-03-05 | 350 | 355 | 350 | 355 | 57,000 | 298.82 |
| 1983-03-04 | 360 | 362 | 360 | 360 | 99,000 | 303.03 |
| 1983-03-03 | 367 | 367 | 364 | 364 | 34,000 | 306.40 |
| 1983-03-02 | 365 | 370 | 363 | 370 | 25,000 | 311.45 |
| 1983-03-01 | 364 | 364 | 360 | 363 | 15,000 | 305.56 |
| 1983-02-28 | 361 | 365 | 360 | 360 | 14,000 | 303.03 |
| 1983-02-25 | 365 | 365 | 360 | 360 | 27,000 | 303.03 |
| 1983-02-24 | 360 | 360 | 355 | 360 | 27,000 | 303.03 |
| 1983-02-23 | 360 | 360 | 360 | 360 | 16,000 | 303.03 |
| 1983-02-21 | 355 | 360 | 355 | 360 | 27,000 | 303.03 |
| 1983-02-18 | 361 | 361 | 360 | 360 | 19,000 | 303.03 |
| 1983-02-17 | 370 | 370 | 360 | 360 | 35,000 | 303.03 |
| 1983-02-16 | 370 | 375 | 370 | 375 | 10,000 | 315.66 |
| 1983-02-15 | 376 | 376 | 375 | 375 | 31,000 | 315.66 |
| 1983-02-14 | 378 | 378 | 375 | 376 | 24,000 | 316.50 |
| 1983-02-12 | 378 | 379 | 378 | 379 | 14,000 | 319.02 |
| 1983-02-09 | 378 | 378 | 378 | 378 | 2,000 | 318.18 |
| 1983-02-08 | 371 | 380 | 368 | 380 | 9,000 | 319.87 |
| 1983-02-07 | 373 | 373 | 368 | 368 | 7,000 | 309.76 |
| 1983-02-04 | 370 | 375 | 369 | 375 | 14,000 | 315.66 |
| 1983-02-03 | 371 | 373 | 371 | 371 | 8,000 | 312.29 |
| 1983-02-02 | 371 | 371 | 371 | 371 | 13,000 | 312.29 |
| 1983-02-01 | 364 | 366 | 364 | 366 | 5,000 | 308.08 |
| 1983-01-31 | 360 | 363 | 360 | 360 | 128,000 | 303.03 |
| 1983-01-29 | 366 | 366 | 360 | 360 | 130,000 | 303.03 |
| 1983-01-27 | 361 | 365 | 361 | 361 | 27,000 | 303.87 |
| 1983-01-24 | 379 | 379 | 370 | 370 | 13,000 | 311.45 |
| 1983-01-22 | 380 | 380 | 375 | 375 | 29,000 | 315.66 |
| 1983-01-21 | 381 | 381 | 380 | 380 | 12,000 | 319.87 |
| 1983-01-20 | 385 | 385 | 380 | 380 | 50,000 | 319.87 |
| 1983-01-19 | 385 | 385 | 380 | 380 | 17,000 | 319.87 |
| 1983-01-18 | 387 | 390 | 385 | 390 | 52,000 | 328.28 |
| 1983-01-17 | 385 | 385 | 385 | 385 | 24,000 | 324.07 |
| 1983-01-14 | 400 | 405 | 400 | 400 | 66,000 | 336.70 |
| 1983-01-13 | 401 | 405 | 400 | 400 | 41,000 | 336.70 |
| 1983-01-12 | 402 | 403 | 401 | 401 | 35,000 | 337.54 |
| 1983-01-11 | 406 | 407 | 405 | 405 | 9,000 | 340.91 |
| 1983-01-10 | 402 | 409 | 402 | 409 | 21,000 | 344.28 |
| 1983-01-08 | 407 | 407 | 402 | 402 | 50,000 | 338.38 |
| 1983-01-07 | 409 | 409 | 401 | 409 | 75,000 | 344.28 |
| 1983-01-06 | 406 | 409 | 401 | 409 | 39,000 | 344.28 |
| 1983-01-05 | 409 | 409 | 396 | 401 | 111,000 | 337.54 |
| 1983-01-04 | 404 | 409 | 404 | 409 | 40,000 | 344.28 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株