6513 (株)オリジン 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 | 510 | 523 | 500 | 510 | 88,000 | 2,207.79 |
| 1983-12-27 | 491 | 510 | 491 | 510 | 75,000 | 2,207.79 |
| 1983-12-26 | 495 | 495 | 488 | 494 | 52,000 | 2,138.53 |
| 1983-12-24 | 490 | 492 | 490 | 492 | 51,000 | 2,129.87 |
| 1983-12-23 | 511 | 517 | 501 | 509 | 41,000 | 2,203.46 |
| 1983-12-22 | 515 | 523 | 505 | 507 | 168,000 | 2,194.81 |
| 1983-12-21 | 534 | 538 | 515 | 525 | 185,000 | 2,272.73 |
| 1983-12-20 | 520 | 539 | 516 | 530 | 334,000 | 2,294.37 |
| 1983-12-19 | 490 | 510 | 490 | 510 | 224,000 | 2,207.79 |
| 1983-12-17 | 508 | 520 | 504 | 515 | 201,000 | 2,229.44 |
| 1983-12-16 | 490 | 510 | 490 | 510 | 454,000 | 2,207.79 |
| 1983-12-15 | 489 | 489 | 489 | 489 | 191,000 | 2,116.88 |
| 1983-12-14 | 435 | 455 | 432 | 455 | 74,000 | 1,969.70 |
| 1983-12-13 | 445 | 446 | 438 | 439 | 181,000 | 1,900.43 |
| 1983-12-12 | 450 | 450 | 442 | 445 | 56,000 | 1,926.41 |
| 1983-12-09 | 456 | 456 | 450 | 450 | 37,000 | 1,948.05 |
| 1983-12-08 | 456 | 456 | 456 | 456 | 42,000 | 1,974.03 |
| 1983-12-05 | 476 | 476 | 465 | 470 | 23,000 | 2,034.63 |
| 1983-12-03 | 479 | 479 | 470 | 475 | 61,000 | 2,056.28 |
| 1983-12-02 | 480 | 485 | 476 | 479 | 111,000 | 2,073.59 |
| 1983-12-01 | 460 | 470 | 455 | 466 | 124,000 | 2,017.32 |
| 1983-11-30 | 440 | 442 | 440 | 440 | 76,000 | 1,904.76 |
| 1983-11-29 | 455 | 460 | 448 | 448 | 97,000 | 1,939.39 |
| 1983-11-28 | 450 | 450 | 450 | 450 | 59,000 | 1,948.05 |
| 1983-11-25 | 460 | 460 | 450 | 450 | 60,000 | 1,948.05 |
| 1983-11-24 | 471 | 473 | 471 | 471 | 55,000 | 2,038.96 |
| 1983-11-22 | 471 | 471 | 466 | 471 | 61,000 | 2,038.96 |
| 1983-11-21 | 474 | 474 | 470 | 473 | 31,000 | 2,047.62 |
| 1983-11-19 | 475 | 479 | 473 | 478 | 53,000 | 2,069.26 |
| 1983-11-18 | 460 | 470 | 460 | 470 | 57,000 | 2,034.63 |
| 1983-11-17 | 475 | 475 | 461 | 461 | 92,000 | 1,995.67 |
| 1983-11-16 | 452 | 475 | 451 | 470 | 158,000 | 2,034.63 |
| 1983-11-15 | 455 | 455 | 450 | 450 | 42,000 | 1,948.05 |
| 1983-11-14 | 433 | 451 | 433 | 445 | 75,000 | 1,926.41 |
| 1983-11-11 | 439 | 439 | 430 | 430 | 129,000 | 1,861.47 |
| 1983-11-10 | 448 | 459 | 443 | 444 | 53,000 | 1,922.08 |
| 1983-11-09 | 431 | 444 | 430 | 444 | 71,000 | 1,922.08 |
| 1983-11-08 | 421 | 433 | 421 | 431 | 91,000 | 1,865.80 |
| 1983-11-07 | 431 | 432 | 421 | 425 | 42,000 | 1,839.83 |
| 1983-11-05 | 431 | 436 | 431 | 436 | 27,000 | 1,887.45 |
| 1983-11-04 | 434 | 439 | 419 | 423 | 152,000 | 1,831.17 |
| 1983-11-01 | 475 | 475 | 459 | 459 | 40,000 | 1,987.01 |
| 1983-10-31 | 472 | 475 | 470 | 475 | 30,000 | 2,056.28 |
| 1983-10-29 | 475 | 475 | 465 | 467 | 82,000 | 2,021.65 |
| 1983-10-28 | 457 | 479 | 457 | 478 | 217,000 | 2,069.26 |
| 1983-10-27 | 423 | 437 | 423 | 437 | 39,000 | 1,891.77 |
| 1983-10-26 | 422 | 428 | 421 | 422 | 33,000 | 1,826.84 |
| 1983-10-25 | 430 | 430 | 421 | 421 | 63,000 | 1,822.51 |
| 1983-10-24 | 440 | 440 | 430 | 430 | 17,000 | 1,861.47 |
| 1983-10-22 | 440 | 445 | 435 | 445 | 45,000 | 1,926.41 |
| 1983-10-21 | 450 | 451 | 440 | 440 | 78,000 | 1,904.76 |
| 1983-10-20 | 450 | 450 | 445 | 450 | 46,000 | 1,948.05 |
| 1983-10-19 | 451 | 451 | 441 | 449 | 72,000 | 1,943.72 |
| 1983-10-18 | 450 | 460 | 450 | 450 | 87,000 | 1,948.05 |
| 1983-10-17 | 445 | 445 | 445 | 445 | 29,000 | 1,926.41 |
| 1983-10-15 | 451 | 451 | 437 | 440 | 85,000 | 1,904.76 |
| 1983-10-14 | 466 | 468 | 458 | 458 | 103,000 | 1,982.68 |
| 1983-10-13 | 488 | 490 | 461 | 461 | 101,000 | 1,995.67 |
| 1983-10-12 | 491 | 495 | 481 | 491 | 65,000 | 2,125.54 |
| 1983-10-11 | 509 | 509 | 490 | 490 | 35,000 | 2,121.21 |
| 1983-10-07 | 505 | 510 | 500 | 500 | 90,000 | 2,164.50 |
| 1983-10-06 | 519 | 520 | 500 | 505 | 76,000 | 2,186.15 |
| 1983-10-05 | 516 | 526 | 515 | 520 | 41,000 | 2,251.08 |
| 1983-10-04 | 520 | 520 | 513 | 513 | 37,000 | 2,220.78 |
| 1983-10-03 | 529 | 530 | 515 | 515 | 43,000 | 2,229.44 |
| 1983-10-01 | 540 | 540 | 526 | 529 | 54,000 | 2,290.04 |
| 1983-09-30 | 527 | 530 | 526 | 530 | 26,000 | 2,294.37 |
| 1983-09-29 | 540 | 545 | 521 | 521 | 36,000 | 2,255.41 |
| 1983-09-28 | 530 | 550 | 530 | 550 | 49,000 | 2,380.95 |
| 1983-09-27 | 520 | 550 | 520 | 520 | 69,000 | 2,251.08 |
| 1983-09-26 | 515 | 529 | 510 | 520 | 99,000 | 2,251.08 |
| 1983-09-24 | 510 | 514 | 510 | 510 | 41,000 | 2,207.79 |
| 1983-09-22 | 536 | 536 | 500 | 505 | 74,000 | 2,186.15 |
| 1983-09-21 | 524 | 540 | 522 | 540 | 53,000 | 2,337.66 |
| 1983-09-20 | 515 | 535 | 510 | 522 | 132,000 | 2,259.74 |
| 1983-09-19 | 558 | 558 | 525 | 525 | 74,000 | 2,272.73 |
| 1983-09-17 | 558 | 558 | 553 | 558 | 81,000 | 2,415.58 |
| 1983-09-16 | 570 | 580 | 548 | 548 | 70,000 | 2,372.29 |
| 1983-09-14 | 559 | 580 | 559 | 580 | 86,000 | 2,510.82 |
| 1983-09-13 | 570 | 570 | 555 | 562 | 59,000 | 2,432.90 |
| 1983-09-12 | 561 | 568 | 560 | 560 | 72,000 | 2,424.24 |
| 1983-09-09 | 560 | 563 | 555 | 556 | 104,000 | 2,406.93 |
| 1983-09-08 | 587 | 587 | 555 | 555 | 107,000 | 2,402.60 |
| 1983-09-07 | 588 | 593 | 578 | 578 | 259,000 | 2,502.16 |
| 1983-09-06 | 593 | 599 | 578 | 578 | 193,000 | 2,502.16 |
| 1983-09-05 | 608 | 609 | 585 | 585 | 146,000 | 2,532.47 |
| 1983-09-03 | 601 | 606 | 595 | 606 | 115,000 | 2,623.38 |
| 1983-09-02 | 619 | 619 | 591 | 591 | 212,000 | 2,558.44 |
| 1983-09-01 | 623 | 630 | 606 | 619 | 383,000 | 2,679.65 |
| 1983-08-31 | 650 | 650 | 626 | 643 | 857,000 | 2,783.55 |
| 1983-08-30 | 613 | 655 | 613 | 652 | 1,394,000 | 2,822.51 |
| 1983-08-29 | 601 | 620 | 591 | 603 | 236,000 | 2,610.39 |
| 1983-08-27 | 621 | 625 | 591 | 591 | 213,000 | 2,558.44 |
| 1983-08-26 | 612 | 612 | 577 | 581 | 295,000 | 2,515.15 |
| 1983-08-25 | 620 | 630 | 612 | 612 | 204,000 | 2,649.35 |
| 1983-08-24 | 601 | 649 | 590 | 630 | 946,000 | 2,727.27 |
| 1983-08-23 | 578 | 599 | 577 | 594 | 303,000 | 2,571.43 |
| 1983-08-22 | 595 | 600 | 576 | 576 | 98,000 | 2,493.51 |
| 1983-08-20 | 590 | 600 | 581 | 594 | 166,000 | 2,571.43 |
| 1983-08-19 | 612 | 616 | 592 | 610 | 445,000 | 2,640.69 |
| 1983-08-18 | 649 | 649 | 605 | 606 | 1,248,000 | 2,623.38 |
| 1983-08-17 | 620 | 642 | 610 | 640 | 2,409,000 | 2,770.56 |
| 1983-08-16 | 585 | 615 | 580 | 610 | 982,000 | 2,640.69 |
| 1983-08-15 | 565 | 580 | 550 | 575 | 382,000 | 2,489.18 |
| 1983-08-12 | 553 | 573 | 515 | 565 | 758,000 | 2,445.89 |
| 1983-08-11 | 555 | 570 | 550 | 555 | 484,000 | 2,402.60 |
| 1983-08-10 | 609 | 610 | 565 | 565 | 719,000 | 2,445.89 |
| 1983-08-09 | 625 | 629 | 590 | 600 | 1,291,000 | 2,597.40 |
| 1983-08-08 | 585 | 615 | 575 | 615 | 1,194,000 | 2,662.34 |
| 1983-08-06 | 594 | 600 | 575 | 575 | 1,126,000 | 2,489.18 |
| 1983-08-05 | 557 | 598 | 550 | 584 | 2,257,000 | 2,528.14 |
| 1983-08-04 | 567 | 582 | 541 | 547 | 961,000 | 2,367.97 |
| 1983-08-03 | 559 | 559 | 531 | 558 | 1,015,000 | 2,415.58 |
| 1983-08-02 | 572 | 582 | 545 | 553 | 2,274,000 | 2,393.94 |
| 1983-08-01 | 517 | 558 | 488 | 542 | 1,891,000 | 2,346.32 |
| 1983-07-30 | 519 | 529 | 505 | 507 | 1,491,000 | 2,194.81 |
| 1983-07-29 | 490 | 525 | 480 | 520 | 3,494,999 | 2,251.08 |
| 1983-07-28 | 460 | 500 | 460 | 475 | 3,416,999 | 2,056.28 |
| 1983-07-27 | 440 | 440 | 440 | 440 | 1,221,000 | 1,904.76 |
| 1983-07-26 | 375 | 400 | 373 | 395 | 286,000 | 1,709.96 |
| 1983-07-25 | 370 | 374 | 370 | 374 | 115,000 | 1,619.05 |
| 1983-07-22 | 380 | 384 | 380 | 383 | 19,000 | 1,658.01 |
| 1983-07-21 | 375 | 383 | 375 | 376 | 49,000 | 1,627.71 |
| 1983-07-20 | 375 | 380 | 370 | 380 | 27,000 | 1,645.02 |
| 1983-07-18 | 372 | 385 | 372 | 385 | 26,000 | 1,666.67 |
| 1983-07-15 | 366 | 370 | 365 | 370 | 47,000 | 1,601.73 |
| 1983-07-14 | 365 | 370 | 365 | 366 | 45,000 | 1,584.42 |
| 1983-07-13 | 375 | 375 | 370 | 370 | 68,000 | 1,601.73 |
| 1983-07-09 | 385 | 395 | 385 | 395 | 60,000 | 1,709.96 |
| 1983-07-08 | 385 | 390 | 385 | 385 | 52,000 | 1,666.67 |
| 1983-07-07 | 400 | 400 | 390 | 390 | 44,000 | 1,688.31 |
| 1983-07-06 | 380 | 400 | 380 | 400 | 75,000 | 1,731.60 |
| 1983-07-05 | 384 | 385 | 373 | 384 | 48,000 | 1,662.34 |
| 1983-07-04 | 390 | 390 | 380 | 385 | 31,000 | 1,666.67 |
| 1983-07-02 | 380 | 385 | 380 | 385 | 36,000 | 1,666.67 |
| 1983-07-01 | 368 | 369 | 365 | 368 | 44,000 | 1,593.07 |
| 1983-06-30 | 369 | 370 | 363 | 363 | 79,000 | 1,571.43 |
| 1983-06-29 | 367 | 370 | 363 | 367 | 55,000 | 1,588.74 |
| 1983-06-28 | 378 | 378 | 375 | 375 | 42,000 | 1,623.38 |
| 1983-06-27 | 382 | 382 | 375 | 376 | 68,000 | 1,627.71 |
| 1983-06-25 | 375 | 380 | 375 | 377 | 58,000 | 1,632.03 |
| 1983-06-24 | 385 | 385 | 373 | 375 | 88,000 | 1,623.38 |
| 1983-06-23 | 389 | 392 | 389 | 390 | 43,000 | 1,688.31 |
| 1983-06-22 | 382 | 393 | 381 | 393 | 64,000 | 1,701.30 |
| 1983-06-21 | 389 | 390 | 380 | 381 | 112,000 | 1,649.35 |
| 1983-06-20 | 392 | 392 | 385 | 387 | 72,000 | 1,675.32 |
| 1983-06-17 | 409 | 410 | 390 | 390 | 149,000 | 1,688.31 |
| 1983-06-16 | 411 | 413 | 409 | 410 | 97,000 | 1,774.89 |
| 1983-06-15 | 420 | 420 | 406 | 406 | 139,000 | 1,757.58 |
| 1983-06-14 | 430 | 434 | 419 | 419 | 366,000 | 1,813.85 |
| 1983-06-13 | 438 | 440 | 425 | 425 | 569,000 | 1,839.83 |
| 1983-06-11 | 422 | 434 | 420 | 428 | 636,000 | 1,852.81 |
| 1983-06-10 | 399 | 426 | 399 | 422 | 919,000 | 1,826.84 |
| 1983-06-09 | 396 | 400 | 385 | 390 | 153,000 | 1,688.31 |
| 1983-06-08 | 391 | 400 | 390 | 397 | 181,000 | 1,718.61 |
| 1983-06-07 | 410 | 410 | 385 | 385 | 149,000 | 1,666.67 |
| 1983-06-06 | 410 | 410 | 400 | 408 | 102,000 | 1,766.23 |
| 1983-06-04 | 400 | 407 | 397 | 400 | 161,000 | 1,731.60 |
| 1983-06-03 | 404 | 408 | 395 | 395 | 246,000 | 1,709.96 |
| 1983-06-02 | 415 | 417 | 397 | 397 | 343,000 | 1,718.61 |
| 1983-06-01 | 423 | 432 | 410 | 410 | 1,659,000 | 1,774.89 |
| 1983-05-31 | 393 | 413 | 390 | 413 | 858,000 | 1,787.88 |
| 1983-05-30 | 398 | 403 | 385 | 389 | 322,000 | 1,683.98 |
| 1983-05-28 | 372 | 393 | 372 | 393 | 260,000 | 1,701.30 |
| 1983-05-27 | 378 | 379 | 370 | 371 | 211,000 | 1,606.06 |
| 1983-05-26 | 375 | 380 | 371 | 380 | 204,000 | 1,645.02 |
| 1983-05-25 | 370 | 375 | 370 | 370 | 119,000 | 1,601.73 |
| 1983-05-24 | 372 | 372 | 368 | 370 | 76,000 | 1,601.73 |
| 1983-05-23 | 368 | 370 | 366 | 370 | 98,000 | 1,601.73 |
| 1983-05-20 | 371 | 373 | 365 | 365 | 121,000 | 1,580.09 |
| 1983-05-19 | 365 | 376 | 361 | 369 | 96,000 | 1,597.40 |
| 1983-05-18 | 362 | 370 | 360 | 360 | 106,000 | 1,558.44 |
| 1983-05-17 | 373 | 375 | 372 | 374 | 22,000 | 1,619.05 |
| 1983-05-16 | 384 | 390 | 370 | 370 | 107,000 | 1,601.73 |
| 1983-05-14 | 366 | 380 | 365 | 380 | 96,000 | 1,645.02 |
| 1983-05-13 | 362 | 369 | 361 | 361 | 69,000 | 1,562.77 |
| 1983-05-12 | 370 | 375 | 360 | 360 | 171,000 | 1,558.44 |
| 1983-05-11 | 369 | 370 | 348 | 350 | 130,000 | 1,515.15 |
| 1983-05-10 | 380 | 382 | 363 | 370 | 143,000 | 1,601.73 |
| 1983-05-09 | 376 | 389 | 375 | 382 | 149,000 | 1,653.68 |
| 1983-05-07 | 386 | 390 | 375 | 375 | 176,000 | 1,623.38 |
| 1983-05-06 | 394 | 401 | 386 | 386 | 645,000 | 1,671 |
| 1983-05-04 | 360 | 403 | 357 | 395 | 867,000 | 1,709.96 |
| 1983-05-02 | 385 | 386 | 374 | 374 | 191,000 | 1,619.05 |
| 1983-04-30 | 388 | 395 | 380 | 385 | 440,000 | 1,666.67 |
| 1983-04-28 | 396 | 408 | 380 | 383 | 2,256,000 | 1,658.01 |
| 1983-04-27 | 352 | 397 | 347 | 391 | 2,854,000 | 1,692.64 |
| 1983-04-26 | 339 | 349 | 335 | 349 | 1,185,000 | 1,510.82 |
| 1983-04-25 | 330 | 332 | 328 | 330 | 286,000 | 1,428.57 |
| 1983-04-23 | 307 | 320 | 307 | 320 | 101,000 | 1,385.28 |
| 1983-04-22 | 312 | 312 | 306 | 306 | 41,000 | 1,324.68 |
| 1983-04-21 | 315 | 315 | 309 | 309 | 76,000 | 1,337.66 |
| 1983-04-20 | 304 | 313 | 301 | 310 | 58,000 | 1,341.99 |
| 1983-04-19 | 310 | 310 | 301 | 301 | 56,000 | 1,303.03 |
| 1983-04-18 | 313 | 313 | 305 | 310 | 34,000 | 1,341.99 |
| 1983-04-15 | 314 | 316 | 313 | 315 | 74,000 | 1,363.64 |
| 1983-04-14 | 315 | 320 | 315 | 316 | 64,000 | 1,367.97 |
| 1983-04-13 | 297 | 310 | 297 | 310 | 68,000 | 1,341.99 |
| 1983-04-12 | 299 | 300 | 295 | 295 | 56,000 | 1,277.06 |
| 1983-04-11 | 296 | 298 | 295 | 295 | 10,000 | 1,277.06 |
| 1983-04-09 | 297 | 299 | 295 | 295 | 22,000 | 1,277.06 |
| 1983-04-08 | 300 | 300 | 295 | 296 | 15,000 | 1,281.39 |
| 1983-04-07 | 305 | 305 | 295 | 295 | 25,000 | 1,277.06 |
| 1983-04-06 | 305 | 305 | 303 | 303 | 20,000 | 1,311.69 |
| 1983-04-05 | 300 | 300 | 287 | 287 | 49,000 | 1,242.42 |
| 1983-04-04 | 300 | 303 | 298 | 303 | 41,000 | 1,311.69 |
| 1983-04-02 | 301 | 305 | 298 | 300 | 14,000 | 1,298.70 |
| 1983-04-01 | 301 | 305 | 300 | 305 | 20,000 | 1,320.35 |
| 1983-03-31 | 301 | 305 | 301 | 303 | 13,000 | 1,311.69 |
| 1983-03-30 | 300 | 305 | 300 | 305 | 34,000 | 1,320.35 |
| 1983-03-28 | 295 | 300 | 295 | 295 | 64,000 | 1,277.06 |
| 1983-03-26 | 290 | 290 | 282 | 286 | 88,000 | 1,238.10 |
| 1983-03-25 | 307 | 307 | 295 | 295 | 86,000 | 1,277.06 |
| 1983-03-24 | 303 | 309 | 302 | 309 | 69,000 | 1,337.66 |
| 1983-03-23 | 303 | 315 | 302 | 302 | 114,000 | 1,307.36 |
| 1983-03-22 | 305 | 310 | 302 | 302 | 64,000 | 1,307.36 |
| 1983-03-18 | 307 | 307 | 302 | 302 | 98,000 | 1,307.36 |
| 1983-03-17 | 302 | 310 | 300 | 301 | 86,000 | 1,303.03 |
| 1983-03-16 | 318 | 318 | 301 | 304 | 85,000 | 1,316.02 |
| 1983-03-15 | 320 | 320 | 317 | 317 | 83,000 | 1,372.29 |
| 1983-03-14 | 325 | 330 | 317 | 320 | 417,000 | 1,385.28 |
| 1983-03-12 | 315 | 324 | 315 | 320 | 192,000 | 1,385.28 |
| 1983-03-11 | 321 | 322 | 310 | 313 | 313,000 | 1,354.98 |
| 1983-03-10 | 337 | 338 | 319 | 320 | 965,000 | 1,385.28 |
| 1983-03-09 | 323 | 333 | 317 | 332 | 798,000 | 1,437.23 |
| 1983-03-08 | 315 | 325 | 312 | 325 | 465,000 | 1,406.93 |
| 1983-03-07 | 310 | 317 | 308 | 310 | 298,000 | 1,341.99 |
| 1983-03-05 | 308 | 314 | 305 | 310 | 243,000 | 1,341.99 |
| 1983-03-04 | 291 | 306 | 291 | 306 | 202,000 | 1,324.68 |
| 1983-03-03 | 294 | 294 | 288 | 290 | 52,000 | 1,255.41 |
| 1983-03-02 | 285 | 295 | 283 | 295 | 86,000 | 1,277.06 |
| 1983-03-01 | 285 | 285 | 281 | 281 | 31,000 | 1,216.45 |
| 1983-02-28 | 284 | 286 | 282 | 282 | 21,000 | 1,220.78 |
| 1983-02-26 | 284 | 284 | 280 | 280 | 20,000 | 1,212.12 |
| 1983-02-25 | 281 | 284 | 275 | 283 | 64,000 | 1,225.11 |
| 1983-02-24 | 292 | 292 | 285 | 285 | 32,000 | 1,233.77 |
| 1983-02-23 | 290 | 294 | 285 | 289 | 55,000 | 1,251.08 |
| 1983-02-22 | 295 | 295 | 291 | 291 | 41,000 | 1,259.74 |
| 1983-02-21 | 285 | 298 | 285 | 292 | 69,000 | 1,264.07 |
| 1983-02-18 | 289 | 289 | 280 | 285 | 35,000 | 1,233.77 |
| 1983-02-17 | 297 | 298 | 290 | 291 | 81,000 | 1,259.74 |
| 1983-02-16 | 276 | 305 | 276 | 298 | 134,000 | 1,290.04 |
| 1983-02-15 | 270 | 280 | 269 | 273 | 63,000 | 1,181.82 |
| 1983-02-14 | 269 | 269 | 265 | 269 | 27,000 | 1,164.50 |
| 1983-02-12 | 270 | 270 | 268 | 269 | 17,000 | 1,164.50 |
| 1983-02-10 | 268 | 272 | 260 | 268 | 52,000 | 1,160.17 |
| 1983-02-09 | 270 | 272 | 270 | 270 | 49,000 | 1,168.83 |
| 1983-02-08 | 271 | 273 | 270 | 270 | 48,000 | 1,168.83 |
| 1983-02-07 | 270 | 275 | 270 | 272 | 58,000 | 1,177.49 |
| 1983-02-04 | 271 | 272 | 270 | 270 | 15,000 | 1,168.83 |
| 1983-02-03 | 275 | 275 | 270 | 272 | 59,000 | 1,177.49 |
| 1983-02-02 | 275 | 275 | 272 | 275 | 41,000 | 1,190.48 |
| 1983-02-01 | 280 | 280 | 280 | 280 | 17,000 | 1,212.12 |
| 1983-01-31 | 272 | 280 | 272 | 273 | 38,000 | 1,181.82 |
| 1983-01-29 | 272 | 272 | 271 | 271 | 32,000 | 1,173.16 |
| 1983-01-28 | 272 | 273 | 271 | 272 | 21,000 | 1,177.49 |
| 1983-01-27 | 278 | 278 | 271 | 273 | 21,000 | 1,181.82 |
| 1983-01-26 | 276 | 280 | 275 | 280 | 21,000 | 1,212.12 |
| 1983-01-25 | 279 | 279 | 275 | 275 | 10,000 | 1,190.48 |
| 1983-01-24 | 280 | 280 | 276 | 280 | 10,000 | 1,212.12 |
| 1983-01-22 | 274 | 280 | 273 | 280 | 34,000 | 1,212.12 |
| 1983-01-21 | 275 | 276 | 273 | 275 | 39,000 | 1,190.48 |
| 1983-01-20 | 281 | 281 | 275 | 275 | 14,000 | 1,190.48 |
| 1983-01-19 | 284 | 284 | 283 | 283 | 3,000 | 1,225.11 |
| 1983-01-18 | 289 | 289 | 281 | 283 | 36,000 | 1,225.11 |
| 1983-01-17 | 272 | 285 | 272 | 285 | 51,000 | 1,233.77 |
| 1983-01-14 | 271 | 276 | 271 | 275 | 57,000 | 1,190.48 |
| 1983-01-13 | 276 | 280 | 270 | 270 | 104,000 | 1,168.83 |
| 1983-01-12 | 281 | 281 | 281 | 281 | 4,000 | 1,216.45 |
| 1983-01-11 | 287 | 289 | 280 | 280 | 49,000 | 1,212.12 |
| 1983-01-10 | 290 | 290 | 287 | 289 | 48,000 | 1,251.08 |
| 1983-01-07 | 288 | 290 | 285 | 287 | 92,000 | 1,242.42 |
| 1983-01-06 | 286 | 298 | 286 | 287 | 27,000 | 1,242.42 |
| 1983-01-05 | 290 | 290 | 290 | 290 | 14,000 | 1,255.41 |
| 1983-01-04 | 296 | 300 | 296 | 296 | 15,000 | 1,281.39 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株
