7224 新明和工業(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 | 540 | 540 | 525 | 540 | 39,000 | 466.47 |
| 1983-12-27 | 540 | 540 | 530 | 535 | 79,000 | 462.15 |
| 1983-12-26 | 530 | 530 | 525 | 526 | 44,000 | 454.38 |
| 1983-12-24 | 527 | 530 | 526 | 530 | 15,000 | 457.83 |
| 1983-12-23 | 533 | 533 | 526 | 526 | 20,000 | 454.38 |
| 1983-12-22 | 535 | 535 | 533 | 534 | 15,000 | 461.29 |
| 1983-12-21 | 526 | 535 | 525 | 525 | 22,000 | 453.52 |
| 1983-12-20 | 529 | 530 | 516 | 516 | 20,000 | 445.74 |
| 1983-12-19 | 505 | 530 | 505 | 530 | 42,000 | 457.83 |
| 1983-12-17 | 530 | 540 | 525 | 525 | 40,000 | 453.52 |
| 1983-12-16 | 535 | 540 | 535 | 539 | 73,000 | 465.61 |
| 1983-12-15 | 531 | 538 | 530 | 530 | 47,000 | 457.83 |
| 1983-12-14 | 531 | 531 | 530 | 530 | 34,000 | 457.83 |
| 1983-12-13 | 530 | 538 | 530 | 530 | 27,000 | 457.83 |
| 1983-12-12 | 539 | 539 | 527 | 528 | 29,000 | 456.11 |
| 1983-12-09 | 528 | 540 | 527 | 530 | 40,000 | 457.83 |
| 1983-12-08 | 525 | 530 | 523 | 528 | 34,000 | 456.11 |
| 1983-12-07 | 530 | 531 | 526 | 527 | 64,000 | 455.24 |
| 1983-12-06 | 530 | 540 | 527 | 530 | 63,000 | 457.83 |
| 1983-12-05 | 540 | 540 | 535 | 540 | 13,000 | 466.47 |
| 1983-12-03 | 539 | 540 | 530 | 530 | 88,000 | 457.83 |
| 1983-12-02 | 525 | 540 | 523 | 540 | 53,000 | 466.47 |
| 1983-12-01 | 520 | 530 | 520 | 523 | 46,000 | 451.79 |
| 1983-11-30 | 522 | 522 | 520 | 522 | 32,000 | 450.92 |
| 1983-11-29 | 525 | 528 | 520 | 523 | 64,000 | 451.79 |
| 1983-11-28 | 530 | 530 | 528 | 528 | 41,000 | 456.11 |
| 1983-11-26 | 528 | 528 | 525 | 525 | 9,000 | 453.52 |
| 1983-11-25 | 527 | 530 | 521 | 528 | 91,000 | 456.11 |
| 1983-11-24 | 526 | 526 | 525 | 525 | 11,000 | 453.52 |
| 1983-11-22 | 526 | 527 | 526 | 527 | 20,000 | 455.24 |
| 1983-11-21 | 530 | 530 | 526 | 526 | 18,000 | 454.38 |
| 1983-11-19 | 530 | 530 | 530 | 530 | 3,000 | 457.83 |
| 1983-11-18 | 538 | 545 | 530 | 535 | 13,000 | 462.15 |
| 1983-11-17 | 538 | 538 | 530 | 538 | 22,000 | 464.75 |
| 1983-11-16 | 524 | 537 | 524 | 537 | 25,000 | 463.88 |
| 1983-11-15 | 520 | 524 | 520 | 521 | 41,000 | 450.06 |
| 1983-11-14 | 521 | 524 | 520 | 520 | 43,000 | 449.20 |
| 1983-11-11 | 520 | 524 | 520 | 524 | 25,000 | 452.65 |
| 1983-11-10 | 531 | 531 | 530 | 530 | 26,000 | 457.83 |
| 1983-11-09 | 544 | 544 | 540 | 540 | 7,000 | 466.47 |
| 1983-11-08 | 545 | 545 | 545 | 545 | 36,000 | 470.79 |
| 1983-11-07 | 540 | 542 | 537 | 542 | 17,000 | 468.20 |
| 1983-11-05 | 545 | 546 | 545 | 545 | 37,000 | 470.79 |
| 1983-11-04 | 549 | 549 | 549 | 549 | 6,000 | 474.25 |
| 1983-11-02 | 541 | 543 | 541 | 543 | 18,000 | 469.06 |
| 1983-10-31 | 540 | 540 | 535 | 537 | 61,000 | 463.88 |
| 1983-10-29 | 530 | 530 | 530 | 530 | 27,000 | 457.83 |
| 1983-10-28 | 550 | 550 | 538 | 539 | 193,000 | 465.61 |
| 1983-10-27 | 550 | 550 | 548 | 550 | 55,000 | 475.11 |
| 1983-10-26 | 545 | 551 | 541 | 550 | 118,000 | 475.11 |
| 1983-10-25 | 516 | 535 | 515 | 535 | 14,000 | 462.15 |
| 1983-10-24 | 526 | 526 | 515 | 515 | 9,000 | 444.88 |
| 1983-10-22 | 525 | 530 | 525 | 525 | 29,000 | 453.52 |
| 1983-10-21 | 520 | 525 | 512 | 525 | 17,000 | 453.52 |
| 1983-10-20 | 515 | 524 | 512 | 524 | 11,000 | 452.65 |
| 1983-10-19 | 515 | 515 | 510 | 511 | 72,000 | 441.42 |
| 1983-10-18 | 520 | 520 | 515 | 515 | 27,000 | 444.88 |
| 1983-10-17 | 519 | 530 | 519 | 520 | 66,000 | 449.20 |
| 1983-10-15 | 520 | 520 | 500 | 505 | 85,000 | 436.24 |
| 1983-10-14 | 525 | 535 | 525 | 525 | 58,000 | 453.52 |
| 1983-10-13 | 535 | 535 | 531 | 531 | 31,000 | 458.70 |
| 1983-10-12 | 529 | 539 | 529 | 531 | 53,000 | 458.70 |
| 1983-10-11 | 555 | 555 | 539 | 539 | 7,000 | 465.61 |
| 1983-10-07 | 552 | 559 | 550 | 551 | 29,000 | 475.98 |
| 1983-10-06 | 560 | 560 | 552 | 553 | 25,000 | 477.70 |
| 1983-10-05 | 565 | 565 | 551 | 560 | 96,000 | 483.75 |
| 1983-10-04 | 526 | 554 | 526 | 554 | 56,000 | 478.57 |
| 1983-10-03 | 543 | 545 | 535 | 535 | 61,000 | 462.15 |
| 1983-10-01 | 527 | 540 | 527 | 540 | 13,000 | 466.47 |
| 1983-09-30 | 530 | 530 | 520 | 525 | 42,000 | 453.52 |
| 1983-09-29 | 543 | 543 | 532 | 535 | 13,000 | 462.15 |
| 1983-09-28 | 531 | 533 | 531 | 533 | 6,000 | 460.43 |
| 1983-09-27 | 526 | 530 | 520 | 530 | 72,000 | 457.83 |
| 1983-09-26 | 545 | 547 | 536 | 536 | 66,000 | 463.02 |
| 1983-09-24 | 544 | 544 | 540 | 544 | 14,000 | 469.93 |
| 1983-09-22 | 533 | 549 | 533 | 535 | 29,000 | 462.15 |
| 1983-09-21 | 525 | 545 | 522 | 526 | 40,000 | 454.38 |
| 1983-09-20 | 520 | 520 | 510 | 520 | 57,000 | 449.20 |
| 1983-09-19 | 530 | 530 | 509 | 509 | 57,000 | 439.69 |
| 1983-09-17 | 539 | 539 | 522 | 522 | 25,000 | 450.92 |
| 1983-09-16 | 536 | 540 | 531 | 531 | 21,000 | 458.70 |
| 1983-09-14 | 525 | 534 | 525 | 534 | 115,000 | 461.29 |
| 1983-09-13 | 538 | 543 | 531 | 531 | 31,000 | 458.70 |
| 1983-09-12 | 531 | 538 | 531 | 538 | 23,000 | 464.75 |
| 1983-09-09 | 551 | 551 | 530 | 530 | 105,000 | 457.83 |
| 1983-09-08 | 553 | 553 | 551 | 551 | 56,000 | 475.98 |
| 1983-09-07 | 560 | 564 | 551 | 552 | 114,000 | 476.84 |
| 1983-09-06 | 565 | 565 | 551 | 551 | 158,000 | 475.98 |
| 1983-09-05 | 576 | 579 | 561 | 570 | 56,000 | 492.39 |
| 1983-09-03 | 580 | 580 | 575 | 575 | 88,000 | 496.71 |
| 1983-09-02 | 580 | 600 | 570 | 580 | 331,000 | 501.03 |
| 1983-09-01 | 571 | 575 | 568 | 568 | 159,000 | 490.66 |
| 1983-08-31 | 580 | 581 | 567 | 570 | 224,000 | 492.39 |
| 1983-08-30 | 580 | 590 | 580 | 580 | 152,000 | 501.03 |
| 1983-08-29 | 568 | 594 | 568 | 590 | 111,000 | 509.66 |
| 1983-08-27 | 580 | 580 | 560 | 578 | 129,000 | 499.30 |
| 1983-08-26 | 595 | 600 | 581 | 583 | 200,000 | 503.62 |
| 1983-08-25 | 620 | 628 | 602 | 602 | 867,000 | 520.03 |
| 1983-08-24 | 610 | 630 | 585 | 630 | 1,340,000 | 544.22 |
| 1983-08-23 | 598 | 649 | 590 | 619 | 3,585,999 | 534.72 |
| 1983-08-22 | 529 | 550 | 519 | 550 | 808,000 | 475.11 |
| 1983-08-20 | 490 | 495 | 488 | 489 | 33,000 | 422.42 |
| 1983-08-19 | 489 | 490 | 488 | 489 | 47,000 | 422.42 |
| 1983-08-18 | 490 | 490 | 486 | 488 | 113,000 | 421.55 |
| 1983-08-17 | 495 | 498 | 490 | 492 | 77,000 | 425.01 |
| 1983-08-16 | 485 | 495 | 485 | 495 | 49,000 | 427.60 |
| 1983-08-15 | 480 | 485 | 480 | 480 | 21,000 | 414.64 |
| 1983-08-12 | 484 | 484 | 484 | 484 | 13,000 | 418.10 |
| 1983-08-11 | 485 | 485 | 481 | 485 | 9,000 | 418.96 |
| 1983-08-10 | 482 | 483 | 480 | 480 | 31,000 | 414.64 |
| 1983-08-09 | 486 | 486 | 482 | 482 | 21,000 | 416.37 |
| 1983-08-08 | 486 | 486 | 486 | 486 | 9,000 | 419.83 |
| 1983-08-06 | 488 | 490 | 486 | 488 | 14,000 | 421.55 |
| 1983-08-05 | 490 | 492 | 488 | 488 | 16,000 | 421.55 |
| 1983-08-04 | 488 | 495 | 486 | 488 | 33,000 | 421.55 |
| 1983-08-03 | 490 | 490 | 486 | 486 | 24,000 | 419.83 |
| 1983-08-02 | 494 | 494 | 485 | 490 | 52,000 | 423.28 |
| 1983-08-01 | 485 | 490 | 485 | 490 | 13,000 | 423.28 |
| 1983-07-30 | 495 | 495 | 487 | 487 | 60,000 | 420.69 |
| 1983-07-29 | 490 | 497 | 490 | 497 | 99,000 | 429.33 |
| 1983-07-28 | 485 | 485 | 475 | 475 | 43,000 | 410.32 |
| 1983-07-27 | 475 | 477 | 473 | 475 | 79,000 | 410.32 |
| 1983-07-26 | 471 | 475 | 470 | 475 | 86,000 | 410.32 |
| 1983-07-25 | 471 | 476 | 470 | 470 | 70,000 | 406 |
| 1983-07-23 | 470 | 475 | 470 | 471 | 69,000 | 406.87 |
| 1983-07-22 | 472 | 472 | 472 | 472 | 12,000 | 407.73 |
| 1983-07-21 | 476 | 485 | 470 | 470 | 38,000 | 406 |
| 1983-07-20 | 470 | 471 | 470 | 471 | 14,000 | 406.87 |
| 1983-07-19 | 470 | 472 | 470 | 470 | 48,000 | 406 |
| 1983-07-18 | 470 | 476 | 470 | 472 | 59,000 | 407.73 |
| 1983-07-15 | 470 | 475 | 467 | 473 | 77,000 | 408.60 |
| 1983-07-14 | 473 | 473 | 467 | 470 | 66,000 | 406 |
| 1983-07-13 | 470 | 475 | 470 | 475 | 49,000 | 410.32 |
| 1983-07-12 | 474 | 474 | 473 | 473 | 25,000 | 408.60 |
| 1983-07-11 | 475 | 475 | 475 | 475 | 23,000 | 410.32 |
| 1983-07-09 | 470 | 475 | 470 | 475 | 31,000 | 410.32 |
| 1983-07-08 | 473 | 475 | 470 | 473 | 35,000 | 408.60 |
| 1983-07-07 | 480 | 480 | 469 | 475 | 79,000 | 410.32 |
| 1983-07-06 | 485 | 486 | 480 | 480 | 35,000 | 414.64 |
| 1983-07-05 | 485 | 486 | 485 | 485 | 83,000 | 418.96 |
| 1983-07-04 | 485 | 487 | 485 | 485 | 13,000 | 418.96 |
| 1983-07-02 | 489 | 489 | 487 | 487 | 21,000 | 420.69 |
| 1983-07-01 | 481 | 486 | 481 | 486 | 11,000 | 419.83 |
| 1983-06-30 | 485 | 488 | 485 | 486 | 21,000 | 419.83 |
| 1983-06-29 | 490 | 490 | 481 | 481 | 23,000 | 415.51 |
| 1983-06-28 | 487 | 490 | 486 | 490 | 90,000 | 423.28 |
| 1983-06-27 | 477 | 490 | 477 | 487 | 24,000 | 420.69 |
| 1983-06-25 | 485 | 490 | 476 | 480 | 41,000 | 414.64 |
| 1983-06-24 | 479 | 485 | 476 | 485 | 34,000 | 418.96 |
| 1983-06-23 | 480 | 480 | 475 | 475 | 42,000 | 410.32 |
| 1983-06-22 | 476 | 480 | 471 | 471 | 17,000 | 406.87 |
| 1983-06-21 | 476 | 476 | 476 | 476 | 16,000 | 411.19 |
| 1983-06-20 | 480 | 480 | 476 | 476 | 13,000 | 411.19 |
| 1983-06-17 | 470 | 475 | 464 | 475 | 29,000 | 410.32 |
| 1983-06-16 | 469 | 469 | 467 | 468 | 18,000 | 404.28 |
| 1983-06-15 | 475 | 475 | 470 | 471 | 15,000 | 406.87 |
| 1983-06-14 | 469 | 469 | 469 | 469 | 6,000 | 405.14 |
| 1983-06-13 | 465 | 470 | 463 | 470 | 11,000 | 406 |
| 1983-06-11 | 460 | 465 | 460 | 460 | 12,000 | 397.37 |
| 1983-06-09 | 465 | 465 | 455 | 455 | 31,000 | 393.05 |
| 1983-06-08 | 463 | 465 | 463 | 464 | 32,000 | 400.82 |
| 1983-06-07 | 465 | 466 | 460 | 466 | 50,000 | 402.55 |
| 1983-06-06 | 468 | 470 | 463 | 465 | 45,000 | 401.68 |
| 1983-06-04 | 461 | 468 | 461 | 465 | 28,000 | 401.68 |
| 1983-06-03 | 470 | 470 | 468 | 468 | 135,000 | 404.28 |
| 1983-06-02 | 470 | 470 | 470 | 470 | 17,000 | 406 |
| 1983-06-01 | 493 | 493 | 478 | 480 | 67,000 | 414.64 |
| 1983-05-31 | 496 | 496 | 490 | 493 | 98,000 | 425.87 |
| 1983-05-30 | 481 | 499 | 480 | 495 | 102,000 | 427.60 |
| 1983-05-28 | 477 | 480 | 477 | 478 | 60,000 | 412.91 |
| 1983-05-27 | 475 | 479 | 475 | 475 | 47,000 | 410.32 |
| 1983-05-26 | 470 | 480 | 470 | 470 | 63,000 | 406 |
| 1983-05-25 | 463 | 466 | 463 | 466 | 81,000 | 402.55 |
| 1983-05-24 | 466 | 467 | 462 | 462 | 65,000 | 399.09 |
| 1983-05-23 | 464 | 465 | 463 | 463 | 29,000 | 399.96 |
| 1983-05-20 | 465 | 466 | 464 | 464 | 73,000 | 400.82 |
| 1983-05-19 | 464 | 465 | 464 | 465 | 25,000 | 401.68 |
| 1983-05-18 | 461 | 469 | 461 | 462 | 24,000 | 399.09 |
| 1983-05-17 | 465 | 466 | 460 | 461 | 29,000 | 398.23 |
| 1983-05-16 | 466 | 471 | 466 | 466 | 15,000 | 402.55 |
| 1983-05-14 | 477 | 477 | 471 | 471 | 17,000 | 406.87 |
| 1983-05-13 | 476 | 478 | 475 | 478 | 14,000 | 412.91 |
| 1983-05-12 | 476 | 478 | 476 | 478 | 16,000 | 412.91 |
| 1983-05-11 | 478 | 478 | 477 | 477 | 10,000 | 412.05 |
| 1983-05-10 | 478 | 480 | 478 | 480 | 52,000 | 414.64 |
| 1983-05-09 | 480 | 480 | 478 | 478 | 27,000 | 412.91 |
| 1983-05-07 | 480 | 480 | 478 | 480 | 30,000 | 414.64 |
| 1983-05-06 | 481 | 481 | 480 | 480 | 5,000 | 414.64 |
| 1983-05-04 | 485 | 485 | 480 | 480 | 55,000 | 414.64 |
| 1983-05-02 | 476 | 489 | 476 | 487 | 67,000 | 420.69 |
| 1983-04-30 | 480 | 480 | 478 | 478 | 34,000 | 412.91 |
| 1983-04-28 | 480 | 480 | 476 | 477 | 28,000 | 412.05 |
| 1983-04-27 | 476 | 480 | 475 | 478 | 28,000 | 412.91 |
| 1983-04-26 | 476 | 479 | 476 | 476 | 29,000 | 411.19 |
| 1983-04-25 | 484 | 484 | 476 | 479 | 23,000 | 413.78 |
| 1983-04-23 | 483 | 483 | 477 | 479 | 34,000 | 413.78 |
| 1983-04-22 | 476 | 480 | 476 | 476 | 19,000 | 411.19 |
| 1983-04-21 | 480 | 484 | 475 | 484 | 26,000 | 418.10 |
| 1983-04-20 | 466 | 471 | 466 | 469 | 18,000 | 405.14 |
| 1983-04-19 | 477 | 477 | 468 | 468 | 16,000 | 404.28 |
| 1983-04-18 | 475 | 475 | 475 | 475 | 26,000 | 410.32 |
| 1983-04-15 | 466 | 475 | 466 | 475 | 33,000 | 410.32 |
| 1983-04-14 | 459 | 461 | 458 | 461 | 41,000 | 398.23 |
| 1983-04-13 | 460 | 461 | 458 | 458 | 91,000 | 395.64 |
| 1983-04-12 | 465 | 465 | 460 | 460 | 36,000 | 397.37 |
| 1983-04-11 | 466 | 466 | 465 | 465 | 34,000 | 401.68 |
| 1983-04-09 | 466 | 467 | 465 | 467 | 9,000 | 403.41 |
| 1983-04-08 | 471 | 471 | 465 | 468 | 23,000 | 404.28 |
| 1983-04-07 | 480 | 480 | 470 | 475 | 21,000 | 410.32 |
| 1983-04-06 | 480 | 481 | 478 | 478 | 8,000 | 412.91 |
| 1983-04-05 | 490 | 490 | 480 | 480 | 31,000 | 414.64 |
| 1983-04-04 | 496 | 496 | 489 | 493 | 36,000 | 425.87 |
| 1983-04-02 | 492 | 495 | 491 | 495 | 13,000 | 427.60 |
| 1983-04-01 | 485 | 486 | 483 | 485 | 34,000 | 418.96 |
| 1983-03-31 | 486 | 489 | 480 | 480 | 47,000 | 414.64 |
| 1983-03-30 | 481 | 489 | 480 | 483 | 33,000 | 417.23 |
| 1983-03-29 | 481 | 485 | 480 | 480 | 22,000 | 414.64 |
| 1983-03-28 | 480 | 480 | 480 | 480 | 22,000 | 414.64 |
| 1983-03-26 | 480 | 480 | 475 | 480 | 48,000 | 414.64 |
| 1983-03-25 | 479 | 479 | 479 | 479 | 13,000 | 413.78 |
| 1983-03-24 | 476 | 479 | 475 | 478 | 17,000 | 412.91 |
| 1983-03-23 | 473 | 473 | 473 | 473 | 10,000 | 408.60 |
| 1983-03-22 | 472 | 473 | 472 | 472 | 18,000 | 407.73 |
| 1983-03-18 | 479 | 479 | 465 | 465 | 27,000 | 401.68 |
| 1983-03-17 | 470 | 471 | 470 | 471 | 5,000 | 406.87 |
| 1983-03-16 | 460 | 461 | 460 | 461 | 18,000 | 398.23 |
| 1983-03-15 | 476 | 476 | 470 | 470 | 19,000 | 406 |
| 1983-03-14 | 461 | 461 | 458 | 461 | 37,000 | 398.23 |
| 1983-03-12 | 460 | 460 | 457 | 458 | 22,000 | 395.64 |
| 1983-03-11 | 460 | 460 | 458 | 458 | 34,000 | 395.64 |
| 1983-03-10 | 458 | 460 | 458 | 460 | 15,000 | 397.37 |
| 1983-03-09 | 458 | 460 | 457 | 460 | 7,000 | 397.37 |
| 1983-03-08 | 458 | 459 | 457 | 459 | 59,000 | 396.50 |
| 1983-03-07 | 460 | 460 | 458 | 458 | 48,000 | 395.64 |
| 1983-03-05 | 463 | 463 | 458 | 458 | 36,000 | 395.64 |
| 1983-03-04 | 460 | 462 | 460 | 462 | 324,000 | 399.09 |
| 1983-03-03 | 462 | 462 | 462 | 462 | 8,000 | 399.09 |
| 1983-03-02 | 460 | 460 | 460 | 460 | 4,000 | 397.37 |
| 1983-03-01 | 480 | 480 | 460 | 460 | 14,000 | 397.37 |
| 1983-02-28 | 479 | 479 | 473 | 478 | 35,000 | 412.91 |
| 1983-02-26 | 459 | 470 | 458 | 470 | 35,000 | 406 |
| 1983-02-25 | 459 | 459 | 457 | 458 | 31,000 | 395.64 |
| 1983-02-24 | 460 | 461 | 457 | 460 | 23,000 | 397.37 |
| 1983-02-23 | 456 | 457 | 455 | 457 | 8,000 | 394.77 |
| 1983-02-22 | 462 | 462 | 458 | 458 | 17,000 | 395.64 |
| 1983-02-21 | 462 | 466 | 461 | 461 | 20,000 | 398.23 |
| 1983-02-18 | 465 | 466 | 464 | 466 | 31,000 | 402.55 |
| 1983-02-17 | 466 | 466 | 465 | 466 | 4,000 | 402.55 |
| 1983-02-16 | 466 | 469 | 465 | 466 | 13,000 | 402.55 |
| 1983-02-15 | 469 | 470 | 465 | 470 | 36,000 | 406 |
| 1983-02-14 | 463 | 469 | 463 | 464 | 23,000 | 400.82 |
| 1983-02-12 | 462 | 470 | 462 | 470 | 25,000 | 406 |
| 1983-02-10 | 465 | 465 | 463 | 463 | 26,000 | 399.96 |
| 1983-02-09 | 470 | 470 | 470 | 470 | 4,000 | 406 |
| 1983-02-08 | 464 | 470 | 464 | 469 | 15,000 | 405.14 |
| 1983-02-07 | 475 | 475 | 462 | 462 | 38,000 | 399.09 |
| 1983-02-05 | 479 | 479 | 479 | 479 | 2,000 | 413.78 |
| 1983-02-04 | 475 | 475 | 460 | 475 | 125,000 | 410.32 |
| 1983-02-03 | 476 | 476 | 475 | 475 | 6,000 | 410.32 |
| 1983-02-02 | 479 | 480 | 479 | 480 | 12,000 | 414.64 |
| 1983-02-01 | 481 | 481 | 475 | 475 | 14,000 | 410.32 |
| 1983-01-31 | 480 | 483 | 480 | 481 | 16,000 | 415.51 |
| 1983-01-29 | 473 | 479 | 473 | 479 | 7,000 | 413.78 |
| 1983-01-28 | 475 | 476 | 470 | 475 | 6,000 | 410.32 |
| 1983-01-27 | 471 | 473 | 468 | 468 | 34,000 | 404.28 |
| 1983-01-26 | 469 | 480 | 468 | 480 | 20,000 | 414.64 |
| 1983-01-25 | 470 | 473 | 465 | 466 | 51,000 | 402.55 |
| 1983-01-24 | 478 | 478 | 470 | 470 | 9,000 | 406 |
| 1983-01-22 | 480 | 490 | 477 | 477 | 39,000 | 412.05 |
| 1983-01-21 | 491 | 491 | 490 | 490 | 7,000 | 423.28 |
| 1983-01-20 | 495 | 499 | 495 | 495 | 14,000 | 427.60 |
| 1983-01-19 | 501 | 501 | 495 | 495 | 26,000 | 427.60 |
| 1983-01-18 | 508 | 508 | 492 | 496 | 92,000 | 428.46 |
| 1983-01-17 | 500 | 510 | 500 | 508 | 150,000 | 438.83 |
| 1983-01-14 | 481 | 482 | 481 | 482 | 8,000 | 416.37 |
| 1983-01-13 | 475 | 475 | 475 | 475 | 22,000 | 410.32 |
| 1983-01-12 | 475 | 475 | 475 | 475 | 4,000 | 410.32 |
| 1983-01-11 | 481 | 481 | 481 | 481 | 23,000 | 415.51 |
| 1983-01-10 | 497 | 500 | 495 | 498 | 34,000 | 430.19 |
| 1983-01-08 | 490 | 498 | 485 | 498 | 16,000 | 430.19 |
| 1983-01-07 | 488 | 500 | 488 | 490 | 23,000 | 423.28 |
| 1983-01-06 | 488 | 488 | 488 | 488 | 1,000 | 421.55 |
| 1983-01-05 | 500 | 503 | 484 | 485 | 37,000 | 418.96 |
| 1983-01-04 | 508 | 508 | 503 | 503 | 23,000 | 434.51 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株
