7242 カヤバ(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 | 289 | 289 | 286 | 286 | 60,000 | 2,600 |
| 1983-12-27 | 288 | 290 | 288 | 290 | 119,000 | 2,636.36 |
| 1983-12-26 | 290 | 290 | 288 | 288 | 102,000 | 2,618.18 |
| 1983-12-24 | 287 | 288 | 287 | 288 | 75,000 | 2,618.18 |
| 1983-12-23 | 285 | 288 | 284 | 285 | 108,000 | 2,590.91 |
| 1983-12-22 | 282 | 285 | 280 | 282 | 49,000 | 2,563.64 |
| 1983-12-21 | 280 | 282 | 277 | 282 | 45,000 | 2,563.64 |
| 1983-12-20 | 274 | 280 | 273 | 275 | 26,000 | 2,500 |
| 1983-12-19 | 273 | 273 | 273 | 273 | 30,000 | 2,481.82 |
| 1983-12-17 | 285 | 286 | 280 | 282 | 43,000 | 2,563.64 |
| 1983-12-16 | 282 | 285 | 281 | 285 | 37,000 | 2,590.91 |
| 1983-12-15 | 280 | 286 | 280 | 286 | 45,000 | 2,600 |
| 1983-12-14 | 280 | 282 | 280 | 280 | 59,000 | 2,545.45 |
| 1983-12-13 | 284 | 284 | 281 | 281 | 14,000 | 2,554.55 |
| 1983-12-12 | 280 | 285 | 280 | 285 | 53,000 | 2,590.91 |
| 1983-12-08 | 285 | 285 | 281 | 281 | 12,000 | 2,554.55 |
| 1983-12-07 | 288 | 288 | 280 | 280 | 66,000 | 2,545.45 |
| 1983-12-06 | 289 | 289 | 288 | 288 | 40,000 | 2,618.18 |
| 1983-12-05 | 287 | 290 | 286 | 288 | 75,000 | 2,618.18 |
| 1983-12-03 | 287 | 290 | 287 | 290 | 54,000 | 2,636.36 |
| 1983-12-02 | 290 | 290 | 286 | 288 | 254,000 | 2,618.18 |
| 1983-12-01 | 288 | 289 | 285 | 289 | 149,000 | 2,627.27 |
| 1983-11-30 | 280 | 288 | 280 | 288 | 71,000 | 2,618.18 |
| 1983-11-29 | 285 | 287 | 285 | 285 | 91,000 | 2,590.91 |
| 1983-11-28 | 293 | 294 | 286 | 288 | 157,000 | 2,618.18 |
| 1983-11-26 | 280 | 284 | 278 | 284 | 56,000 | 2,581.82 |
| 1983-11-25 | 277 | 280 | 277 | 278 | 29,000 | 2,527.27 |
| 1983-11-24 | 278 | 278 | 276 | 276 | 46,000 | 2,509.09 |
| 1983-11-22 | 278 | 279 | 274 | 279 | 396,000 | 2,536.36 |
| 1983-11-21 | 279 | 280 | 276 | 276 | 49,000 | 2,509.09 |
| 1983-11-19 | 277 | 282 | 275 | 276 | 96,000 | 2,509.09 |
| 1983-11-18 | 279 | 279 | 275 | 275 | 73,000 | 2,500 |
| 1983-11-17 | 277 | 277 | 275 | 275 | 44,000 | 2,500 |
| 1983-11-16 | 280 | 282 | 275 | 275 | 66,000 | 2,500 |
| 1983-11-15 | 280 | 284 | 279 | 284 | 25,000 | 2,581.82 |
| 1983-11-14 | 275 | 280 | 275 | 276 | 26,000 | 2,509.09 |
| 1983-11-11 | 275 | 276 | 275 | 275 | 59,000 | 2,500 |
| 1983-11-10 | 275 | 276 | 275 | 276 | 33,000 | 2,509.09 |
| 1983-11-09 | 275 | 276 | 275 | 275 | 65,000 | 2,500 |
| 1983-11-08 | 280 | 281 | 275 | 276 | 58,000 | 2,509.09 |
| 1983-11-07 | 275 | 275 | 275 | 275 | 14,000 | 2,500 |
| 1983-11-05 | 275 | 275 | 275 | 275 | 33,000 | 2,500 |
| 1983-11-04 | 280 | 280 | 275 | 276 | 47,000 | 2,509.09 |
| 1983-11-02 | 282 | 284 | 279 | 279 | 59,000 | 2,536.36 |
| 1983-11-01 | 285 | 289 | 282 | 282 | 116,000 | 2,563.64 |
| 1983-10-31 | 282 | 286 | 282 | 282 | 58,000 | 2,563.64 |
| 1983-10-29 | 283 | 285 | 281 | 281 | 129,000 | 2,554.55 |
| 1983-10-28 | 294 | 294 | 284 | 284 | 583,000 | 2,581.82 |
| 1983-10-27 | 277 | 293 | 277 | 292 | 688,000 | 2,654.55 |
| 1983-10-26 | 279 | 279 | 277 | 277 | 75,000 | 2,518.18 |
| 1983-10-25 | 280 | 283 | 279 | 279 | 246,000 | 2,536.36 |
| 1983-10-24 | 275 | 279 | 275 | 279 | 115,000 | 2,536.36 |
| 1983-10-22 | 279 | 279 | 275 | 276 | 59,000 | 2,509.09 |
| 1983-10-21 | 279 | 280 | 271 | 275 | 110,000 | 2,500 |
| 1983-10-20 | 268 | 276 | 268 | 276 | 102,000 | 2,509.09 |
| 1983-10-19 | 270 | 271 | 270 | 270 | 34,000 | 2,454.55 |
| 1983-10-18 | 270 | 272 | 269 | 272 | 42,000 | 2,472.73 |
| 1983-10-17 | 268 | 269 | 268 | 268 | 33,000 | 2,436.36 |
| 1983-10-15 | 270 | 271 | 268 | 268 | 71,000 | 2,436.36 |
| 1983-10-14 | 273 | 273 | 270 | 270 | 77,000 | 2,454.55 |
| 1983-10-13 | 275 | 275 | 273 | 273 | 53,000 | 2,481.82 |
| 1983-10-12 | 271 | 275 | 271 | 275 | 81,000 | 2,500 |
| 1983-10-11 | 274 | 275 | 272 | 273 | 67,000 | 2,481.82 |
| 1983-10-07 | 274 | 278 | 271 | 275 | 23,000 | 2,500 |
| 1983-10-06 | 270 | 272 | 270 | 271 | 70,000 | 2,463.64 |
| 1983-10-05 | 269 | 269 | 269 | 269 | 49,000 | 2,445.45 |
| 1983-10-04 | 266 | 269 | 266 | 268 | 88,000 | 2,436.36 |
| 1983-10-03 | 266 | 268 | 266 | 267 | 28,000 | 2,427.27 |
| 1983-10-01 | 266 | 269 | 266 | 269 | 28,000 | 2,445.45 |
| 1983-09-30 | 265 | 270 | 265 | 265 | 46,000 | 2,409.09 |
| 1983-09-29 | 272 | 272 | 265 | 265 | 71,000 | 2,409.09 |
| 1983-09-28 | 263 | 267 | 263 | 267 | 48,000 | 2,427.27 |
| 1983-09-27 | 271 | 271 | 265 | 268 | 40,000 | 2,436.36 |
| 1983-09-26 | 268 | 274 | 268 | 274 | 54,000 | 2,490.91 |
| 1983-09-24 | 265 | 268 | 265 | 268 | 53,000 | 2,436.36 |
| 1983-09-22 | 264 | 266 | 264 | 265 | 75,000 | 2,409.09 |
| 1983-09-21 | 263 | 264 | 263 | 264 | 20,000 | 2,400 |
| 1983-09-20 | 261 | 265 | 261 | 262 | 27,000 | 2,381.82 |
| 1983-09-19 | 268 | 268 | 260 | 260 | 49,000 | 2,363.64 |
| 1983-09-17 | 260 | 264 | 260 | 263 | 80,000 | 2,390.91 |
| 1983-09-16 | 262 | 262 | 260 | 260 | 38,000 | 2,363.64 |
| 1983-09-14 | 263 | 264 | 261 | 262 | 43,000 | 2,381.82 |
| 1983-09-13 | 268 | 268 | 267 | 267 | 51,000 | 2,427.27 |
| 1983-09-12 | 267 | 269 | 267 | 268 | 49,000 | 2,436.36 |
| 1983-09-09 | 268 | 270 | 267 | 268 | 48,000 | 2,436.36 |
| 1983-09-08 | 270 | 271 | 270 | 270 | 97,000 | 2,454.55 |
| 1983-09-07 | 273 | 274 | 271 | 271 | 151,000 | 2,463.64 |
| 1983-09-06 | 274 | 274 | 274 | 274 | 58,000 | 2,490.91 |
| 1983-09-05 | 274 | 276 | 272 | 272 | 65,000 | 2,472.73 |
| 1983-09-03 | 272 | 276 | 271 | 276 | 43,000 | 2,509.09 |
| 1983-09-02 | 277 | 279 | 271 | 272 | 71,000 | 2,472.73 |
| 1983-09-01 | 277 | 281 | 276 | 276 | 128,000 | 2,509.09 |
| 1983-08-31 | 284 | 289 | 276 | 287 | 377,000 | 2,609.09 |
| 1983-08-30 | 274 | 287 | 274 | 285 | 674,000 | 2,590.91 |
| 1983-08-29 | 275 | 275 | 269 | 274 | 245,000 | 2,490.91 |
| 1983-08-27 | 280 | 281 | 276 | 276 | 136,000 | 2,509.09 |
| 1983-08-26 | 285 | 287 | 280 | 282 | 701,000 | 2,563.64 |
| 1983-08-25 | 260 | 300 | 260 | 290 | 2,471,000 | 2,636.36 |
| 1983-08-24 | 260 | 261 | 259 | 259 | 51,000 | 2,354.55 |
| 1983-08-23 | 258 | 260 | 258 | 259 | 160,000 | 2,354.55 |
| 1983-08-22 | 257 | 262 | 256 | 258 | 98,000 | 2,345.45 |
| 1983-08-20 | 265 | 266 | 256 | 256 | 168,000 | 2,327.27 |
| 1983-08-19 | 260 | 264 | 260 | 263 | 813,000 | 2,390.91 |
| 1983-08-18 | 254 | 265 | 254 | 260 | 303,000 | 2,363.64 |
| 1983-08-17 | 256 | 257 | 254 | 254 | 382,000 | 2,309.09 |
| 1983-08-16 | 257 | 259 | 256 | 259 | 59,000 | 2,354.55 |
| 1983-08-15 | 259 | 259 | 256 | 256 | 21,000 | 2,327.27 |
| 1983-08-12 | 254 | 254 | 253 | 254 | 15,000 | 2,309.09 |
| 1983-08-11 | 253 | 253 | 253 | 253 | 96,000 | 2,300 |
| 1983-08-10 | 253 | 260 | 253 | 253 | 127,000 | 2,300 |
| 1983-08-09 | 256 | 256 | 252 | 252 | 64,000 | 2,290.91 |
| 1983-08-08 | 257 | 257 | 256 | 256 | 38,000 | 2,327.27 |
| 1983-08-06 | 257 | 257 | 256 | 256 | 11,000 | 2,327.27 |
| 1983-08-05 | 259 | 264 | 257 | 257 | 66,000 | 2,336.36 |
| 1983-08-04 | 255 | 265 | 255 | 264 | 128,000 | 2,400 |
| 1983-08-03 | 255 | 256 | 255 | 255 | 82,000 | 2,318.18 |
| 1983-08-02 | 260 | 260 | 253 | 255 | 285,000 | 2,318.18 |
| 1983-08-01 | 260 | 264 | 260 | 264 | 24,000 | 2,400 |
| 1983-07-30 | 262 | 264 | 260 | 260 | 28,000 | 2,363.64 |
| 1983-07-29 | 271 | 271 | 262 | 262 | 185,000 | 2,381.82 |
| 1983-07-28 | 265 | 270 | 265 | 270 | 901,000 | 2,454.55 |
| 1983-07-27 | 262 | 268 | 262 | 265 | 298,000 | 2,409.09 |
| 1983-07-26 | 259 | 263 | 255 | 263 | 158,000 | 2,390.91 |
| 1983-07-25 | 257 | 259 | 255 | 257 | 76,000 | 2,336.36 |
| 1983-07-23 | 254 | 258 | 254 | 255 | 25,000 | 2,318.18 |
| 1983-07-22 | 256 | 260 | 255 | 259 | 95,000 | 2,354.55 |
| 1983-07-21 | 252 | 257 | 251 | 253 | 235,000 | 2,300 |
| 1983-07-20 | 249 | 253 | 248 | 253 | 54,000 | 2,300 |
| 1983-07-19 | 250 | 254 | 248 | 248 | 117,000 | 2,254.55 |
| 1983-07-18 | 249 | 249 | 247 | 247 | 34,000 | 2,245.45 |
| 1983-07-15 | 248 | 250 | 247 | 247 | 19,000 | 2,245.45 |
| 1983-07-14 | 248 | 250 | 247 | 247 | 18,000 | 2,245.45 |
| 1983-07-13 | 247 | 248 | 247 | 247 | 78,000 | 2,245.45 |
| 1983-07-12 | 248 | 250 | 248 | 249 | 37,000 | 2,263.64 |
| 1983-07-11 | 249 | 249 | 247 | 248 | 65,000 | 2,254.55 |
| 1983-07-09 | 248 | 249 | 247 | 249 | 48,000 | 2,263.64 |
| 1983-07-08 | 250 | 250 | 247 | 247 | 153,000 | 2,245.45 |
| 1983-07-07 | 250 | 250 | 247 | 248 | 28,000 | 2,254.55 |
| 1983-07-06 | 250 | 254 | 250 | 250 | 12,000 | 2,272.73 |
| 1983-07-05 | 250 | 254 | 250 | 250 | 14,000 | 2,272.73 |
| 1983-07-04 | 254 | 254 | 250 | 250 | 14,000 | 2,272.73 |
| 1983-07-02 | 254 | 254 | 247 | 250 | 64,000 | 2,272.73 |
| 1983-07-01 | 247 | 254 | 246 | 254 | 748,000 | 2,309.09 |
| 1983-06-30 | 248 | 250 | 247 | 247 | 35,000 | 2,245.45 |
| 1983-06-29 | 253 | 254 | 253 | 254 | 18,000 | 2,309.09 |
| 1983-06-28 | 253 | 257 | 247 | 254 | 60,000 | 2,309.09 |
| 1983-06-27 | 247 | 251 | 247 | 251 | 25,000 | 2,281.82 |
| 1983-06-25 | 247 | 251 | 247 | 247 | 28,000 | 2,245.45 |
| 1983-06-24 | 245 | 246 | 245 | 245 | 124,000 | 2,227.27 |
| 1983-06-23 | 250 | 250 | 245 | 245 | 114,000 | 2,227.27 |
| 1983-06-22 | 245 | 249 | 245 | 249 | 57,000 | 2,263.64 |
| 1983-06-21 | 245 | 250 | 242 | 249 | 36,000 | 2,263.64 |
| 1983-06-20 | 250 | 250 | 245 | 245 | 51,000 | 2,227.27 |
| 1983-06-17 | 247 | 251 | 247 | 250 | 8,000 | 2,272.73 |
| 1983-06-16 | 250 | 252 | 245 | 252 | 26,000 | 2,290.91 |
| 1983-06-15 | 250 | 250 | 247 | 247 | 65,000 | 2,245.45 |
| 1983-06-14 | 246 | 247 | 246 | 247 | 37,000 | 2,245.45 |
| 1983-06-13 | 247 | 247 | 242 | 242 | 38,000 | 2,200 |
| 1983-06-11 | 251 | 251 | 241 | 242 | 81,000 | 2,200 |
| 1983-06-10 | 240 | 248 | 240 | 248 | 176,000 | 2,254.55 |
| 1983-06-09 | 237 | 243 | 236 | 241 | 131,000 | 2,190.91 |
| 1983-06-08 | 239 | 239 | 237 | 237 | 44,000 | 2,154.55 |
| 1983-06-07 | 237 | 240 | 237 | 240 | 20,000 | 2,181.82 |
| 1983-06-06 | 240 | 242 | 236 | 236 | 140,000 | 2,145.45 |
| 1983-06-04 | 235 | 237 | 235 | 235 | 59,000 | 2,136.36 |
| 1983-06-03 | 237 | 241 | 233 | 233 | 321,000 | 2,118.18 |
| 1983-06-02 | 243 | 243 | 235 | 237 | 61,000 | 2,154.55 |
| 1983-06-01 | 246 | 246 | 241 | 243 | 183,000 | 2,209.09 |
| 1983-05-31 | 248 | 248 | 246 | 246 | 61,000 | 2,236.36 |
| 1983-05-30 | 247 | 248 | 246 | 247 | 116,000 | 2,245.45 |
| 1983-05-28 | 248 | 248 | 246 | 247 | 142,000 | 2,245.45 |
| 1983-05-27 | 251 | 252 | 250 | 250 | 395,000 | 2,272.73 |
| 1983-05-26 | 253 | 253 | 251 | 251 | 26,000 | 2,281.82 |
| 1983-05-25 | 255 | 255 | 253 | 253 | 58,000 | 2,300 |
| 1983-05-24 | 256 | 256 | 252 | 253 | 28,000 | 2,300 |
| 1983-05-23 | 251 | 254 | 251 | 254 | 24,000 | 2,309.09 |
| 1983-05-19 | 262 | 262 | 255 | 255 | 34,000 | 2,318.18 |
| 1983-05-18 | 258 | 258 | 253 | 253 | 100,000 | 2,300 |
| 1983-05-17 | 256 | 268 | 256 | 261 | 107,000 | 2,372.73 |
| 1983-05-16 | 257 | 257 | 256 | 256 | 57,000 | 2,327.27 |
| 1983-05-14 | 256 | 263 | 256 | 256 | 39,000 | 2,327.27 |
| 1983-05-13 | 259 | 263 | 258 | 259 | 15,000 | 2,354.55 |
| 1983-05-12 | 255 | 256 | 255 | 255 | 73,000 | 2,318.18 |
| 1983-05-11 | 256 | 258 | 255 | 257 | 160,000 | 2,336.36 |
| 1983-05-10 | 264 | 266 | 258 | 258 | 85,000 | 2,345.45 |
| 1983-05-09 | 265 | 269 | 255 | 269 | 295,000 | 2,445.45 |
| 1983-05-07 | 268 | 268 | 261 | 265 | 145,000 | 2,409.09 |
| 1983-05-06 | 266 | 273 | 266 | 268 | 503,000 | 2,436.36 |
| 1983-05-04 | 266 | 269 | 265 | 266 | 219,000 | 2,418.18 |
| 1983-05-02 | 259 | 269 | 259 | 269 | 295,000 | 2,445.45 |
| 1983-04-30 | 259 | 259 | 256 | 259 | 11,000 | 2,354.55 |
| 1983-04-28 | 257 | 259 | 256 | 259 | 44,000 | 2,354.55 |
| 1983-04-27 | 260 | 261 | 255 | 255 | 143,000 | 2,318.18 |
| 1983-04-26 | 256 | 260 | 255 | 260 | 137,000 | 2,363.64 |
| 1983-04-25 | 259 | 262 | 255 | 255 | 175,000 | 2,318.18 |
| 1983-04-23 | 261 | 261 | 253 | 254 | 176,000 | 2,309.09 |
| 1983-04-22 | 267 | 274 | 263 | 263 | 1,013,000 | 2,390.91 |
| 1983-04-21 | 257 | 267 | 252 | 267 | 266,000 | 2,427.27 |
| 1983-04-20 | 251 | 255 | 250 | 255 | 101,000 | 2,318.18 |
| 1983-04-19 | 256 | 257 | 252 | 253 | 53,000 | 2,300 |
| 1983-04-18 | 252 | 257 | 252 | 257 | 59,000 | 2,336.36 |
| 1983-04-15 | 250 | 255 | 249 | 249 | 95,000 | 2,263.64 |
| 1983-04-14 | 246 | 247 | 245 | 246 | 153,000 | 2,236.36 |
| 1983-04-13 | 247 | 248 | 245 | 245 | 55,000 | 2,227.27 |
| 1983-04-12 | 248 | 250 | 247 | 247 | 118,000 | 2,245.45 |
| 1983-04-11 | 251 | 251 | 248 | 251 | 28,000 | 2,281.82 |
| 1983-04-09 | 252 | 252 | 250 | 252 | 73,000 | 2,290.91 |
| 1983-04-08 | 251 | 252 | 250 | 251 | 68,000 | 2,281.82 |
| 1983-04-07 | 253 | 254 | 251 | 253 | 63,000 | 2,300 |
| 1983-04-06 | 255 | 261 | 253 | 253 | 79,000 | 2,300 |
| 1983-04-05 | 259 | 264 | 256 | 256 | 63,000 | 2,327.27 |
| 1983-04-04 | 265 | 265 | 259 | 264 | 75,000 | 2,400 |
| 1983-04-02 | 260 | 267 | 258 | 267 | 403,000 | 2,427.27 |
| 1983-04-01 | 259 | 265 | 257 | 265 | 473,000 | 2,409.09 |
| 1983-03-31 | 259 | 264 | 259 | 264 | 266,000 | 2,400 |
| 1983-03-30 | 268 | 269 | 264 | 264 | 196,000 | 2,400 |
| 1983-03-29 | 277 | 278 | 268 | 270 | 402,000 | 2,454.55 |
| 1983-03-28 | 271 | 282 | 269 | 279 | 2,343,000 | 2,536.36 |
| 1983-03-26 | 263 | 272 | 261 | 271 | 1,178,000 | 2,463.64 |
| 1983-03-25 | 255 | 262 | 255 | 261 | 513,000 | 2,372.73 |
| 1983-03-24 | 252 | 253 | 250 | 253 | 159,000 | 2,300 |
| 1983-03-23 | 250 | 250 | 245 | 248 | 119,000 | 2,254.55 |
| 1983-03-22 | 254 | 254 | 244 | 245 | 87,000 | 2,227.27 |
| 1983-03-18 | 245 | 253 | 245 | 252 | 378,000 | 2,290.91 |
| 1983-03-17 | 245 | 247 | 240 | 247 | 72,000 | 2,245.45 |
| 1983-03-16 | 242 | 245 | 242 | 245 | 50,000 | 2,227.27 |
| 1983-03-15 | 240 | 245 | 240 | 242 | 18,000 | 2,200 |
| 1983-03-14 | 240 | 240 | 240 | 240 | 15,000 | 2,181.82 |
| 1983-03-12 | 248 | 249 | 248 | 249 | 14,000 | 2,263.64 |
| 1983-03-11 | 240 | 254 | 236 | 248 | 101,000 | 2,254.55 |
| 1983-03-10 | 237 | 237 | 236 | 236 | 6,000 | 2,145.45 |
| 1983-03-09 | 236 | 238 | 236 | 238 | 5,000 | 2,163.64 |
| 1983-03-08 | 236 | 240 | 236 | 240 | 15,000 | 2,181.82 |
| 1983-03-07 | 235 | 240 | 235 | 235 | 26,000 | 2,136.36 |
| 1983-03-05 | 236 | 240 | 235 | 235 | 9,000 | 2,136.36 |
| 1983-03-03 | 240 | 240 | 235 | 235 | 30,000 | 2,136.36 |
| 1983-03-02 | 240 | 240 | 236 | 240 | 43,000 | 2,181.82 |
| 1983-03-01 | 244 | 244 | 240 | 240 | 49,000 | 2,181.82 |
| 1983-02-28 | 244 | 246 | 241 | 245 | 20,000 | 2,227.27 |
| 1983-02-26 | 241 | 242 | 241 | 241 | 29,000 | 2,190.91 |
| 1983-02-25 | 247 | 249 | 245 | 247 | 141,000 | 2,245.45 |
| 1983-02-24 | 237 | 250 | 237 | 245 | 50,000 | 2,227.27 |
| 1983-02-23 | 237 | 237 | 237 | 237 | 16,000 | 2,154.55 |
| 1983-02-22 | 240 | 240 | 236 | 237 | 24,000 | 2,154.55 |
| 1983-02-21 | 245 | 245 | 240 | 240 | 18,000 | 2,181.82 |
| 1983-02-18 | 250 | 256 | 245 | 245 | 167,000 | 2,227.27 |
| 1983-02-17 | 245 | 259 | 238 | 258 | 394,000 | 2,345.45 |
| 1983-02-16 | 235 | 245 | 233 | 245 | 152,000 | 2,227.27 |
| 1983-02-15 | 239 | 239 | 235 | 235 | 75,000 | 2,136.36 |
| 1983-02-14 | 238 | 240 | 237 | 239 | 109,000 | 2,172.73 |
| 1983-02-12 | 235 | 237 | 233 | 237 | 39,000 | 2,154.55 |
| 1983-02-10 | 238 | 238 | 232 | 237 | 102,000 | 2,154.55 |
| 1983-02-09 | 238 | 240 | 233 | 233 | 73,000 | 2,118.18 |
| 1983-02-08 | 235 | 240 | 235 | 236 | 251,000 | 2,145.45 |
| 1983-02-07 | 257 | 257 | 250 | 251 | 214,000 | 2,281.82 |
| 1983-02-05 | 251 | 262 | 250 | 259 | 816,000 | 2,354.55 |
| 1983-02-04 | 242 | 251 | 242 | 250 | 304,000 | 2,272.73 |
| 1983-02-03 | 244 | 246 | 238 | 238 | 164,000 | 2,163.64 |
| 1983-02-02 | 252 | 252 | 242 | 246 | 333,000 | 2,236.36 |
| 1983-02-01 | 240 | 247 | 238 | 247 | 478,000 | 2,245.45 |
| 1983-01-31 | 233 | 237 | 232 | 235 | 285,000 | 2,136.36 |
| 1983-01-29 | 228 | 232 | 228 | 232 | 538,000 | 2,109.09 |
| 1983-01-28 | 228 | 233 | 228 | 228 | 655,000 | 2,072.73 |
| 1983-01-27 | 233 | 234 | 228 | 228 | 387,000 | 2,072.73 |
| 1983-01-26 | 239 | 239 | 230 | 236 | 57,000 | 2,145.45 |
| 1983-01-25 | 233 | 240 | 232 | 240 | 122,000 | 2,181.82 |
| 1983-01-24 | 238 | 238 | 233 | 237 | 59,000 | 2,154.55 |
| 1983-01-22 | 233 | 241 | 232 | 241 | 55,000 | 2,190.91 |
| 1983-01-21 | 232 | 243 | 232 | 243 | 97,000 | 2,209.09 |
| 1983-01-20 | 235 | 237 | 231 | 231 | 63,000 | 2,100 |
| 1983-01-19 | 242 | 244 | 233 | 235 | 523,000 | 2,136.36 |
| 1983-01-18 | 242 | 247 | 238 | 247 | 690,000 | 2,245.45 |
| 1983-01-17 | 227 | 244 | 227 | 237 | 1,548,000 | 2,154.55 |
| 1983-01-14 | 230 | 235 | 228 | 230 | 346,000 | 2,090.91 |
| 1983-01-13 | 230 | 230 | 229 | 230 | 45,000 | 2,090.91 |
| 1983-01-12 | 227 | 230 | 227 | 229 | 49,000 | 2,081.82 |
| 1983-01-11 | 231 | 231 | 230 | 231 | 28,000 | 2,100 |
| 1983-01-10 | 235 | 235 | 231 | 233 | 38,000 | 2,118.18 |
| 1983-01-08 | 231 | 235 | 231 | 235 | 42,000 | 2,136.36 |
| 1983-01-07 | 230 | 231 | 230 | 231 | 86,000 | 2,100 |
| 1983-01-06 | 227 | 229 | 227 | 229 | 11,000 | 2,081.82 |
| 1983-01-05 | 227 | 230 | 227 | 230 | 15,000 | 2,090.91 |
| 1983-01-04 | 227 | 227 | 226 | 226 | 12,000 | 2,054.55 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
