7259 (株)アイシン 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 | 914 | 915 | 910 | 910 | 266,000 | 262.63 |
| 1983-12-27 | 905 | 914 | 900 | 914 | 362,000 | 263.78 |
| 1983-12-26 | 883 | 903 | 882 | 903 | 469,000 | 260.61 |
| 1983-12-24 | 890 | 895 | 880 | 881 | 120,000 | 254.26 |
| 1983-12-23 | 900 | 900 | 890 | 890 | 218,000 | 256.85 |
| 1983-12-22 | 910 | 910 | 895 | 895 | 500,000 | 258.30 |
| 1983-12-21 | 910 | 918 | 910 | 910 | 662,000 | 262.63 |
| 1983-12-20 | 906 | 926 | 905 | 918 | 803,000 | 264.94 |
| 1983-12-19 | 900 | 910 | 885 | 905 | 295,000 | 261.18 |
| 1983-12-17 | 911 | 915 | 910 | 913 | 262,000 | 263.49 |
| 1983-12-16 | 910 | 918 | 903 | 910 | 663,000 | 262.63 |
| 1983-12-15 | 898 | 915 | 890 | 900 | 669,000 | 259.74 |
| 1983-12-14 | 885 | 899 | 885 | 899 | 136,000 | 259.45 |
| 1983-12-13 | 895 | 895 | 885 | 885 | 367,000 | 255.41 |
| 1983-12-12 | 890 | 900 | 886 | 893 | 305,000 | 257.72 |
| 1983-12-09 | 899 | 899 | 890 | 899 | 248,000 | 259.45 |
| 1983-12-08 | 900 | 908 | 899 | 900 | 163,000 | 259.74 |
| 1983-12-07 | 914 | 915 | 893 | 899 | 636,000 | 259.45 |
| 1983-12-06 | 926 | 932 | 911 | 917 | 1,080,000 | 264.65 |
| 1983-12-05 | 905 | 936 | 903 | 920 | 4,032,999 | 265.51 |
| 1983-12-03 | 898 | 902 | 892 | 902 | 858,000 | 260.32 |
| 1983-12-02 | 885 | 906 | 873 | 903 | 2,166,000 | 260.61 |
| 1983-12-01 | 860 | 885 | 860 | 884 | 1,598,000 | 255.12 |
| 1983-11-30 | 875 | 882 | 866 | 868 | 907,000 | 250.51 |
| 1983-11-29 | 879 | 891 | 865 | 875 | 2,729,000 | 252.53 |
| 1983-11-28 | 865 | 877 | 853 | 877 | 2,860,000 | 253.10 |
| 1983-11-26 | 836 | 851 | 835 | 845 | 461,000 | 243.87 |
| 1983-11-25 | 831 | 836 | 830 | 830 | 243,000 | 239.54 |
| 1983-11-24 | 836 | 836 | 827 | 830 | 225,000 | 239.54 |
| 1983-11-22 | 831 | 839 | 816 | 816 | 274,000 | 235.50 |
| 1983-11-21 | 824 | 824 | 816 | 824 | 84,000 | 237.81 |
| 1983-11-19 | 820 | 823 | 815 | 816 | 129,000 | 235.50 |
| 1983-11-18 | 839 | 842 | 810 | 810 | 444,000 | 233.77 |
| 1983-11-17 | 840 | 842 | 830 | 838 | 514,000 | 241.85 |
| 1983-11-16 | 820 | 844 | 820 | 840 | 926,000 | 242.42 |
| 1983-11-15 | 828 | 828 | 815 | 818 | 128,000 | 236.08 |
| 1983-11-14 | 811 | 834 | 810 | 810 | 329,000 | 233.77 |
| 1983-11-11 | 801 | 803 | 799 | 799 | 170,000 | 230.59 |
| 1983-11-10 | 806 | 807 | 796 | 796 | 97,000 | 229.73 |
| 1983-11-09 | 806 | 812 | 805 | 811 | 118,000 | 234.06 |
| 1983-11-08 | 814 | 814 | 803 | 810 | 168,000 | 233.77 |
| 1983-11-07 | 805 | 815 | 805 | 810 | 73,000 | 233.77 |
| 1983-11-05 | 817 | 817 | 800 | 815 | 209,000 | 235.21 |
| 1983-11-04 | 823 | 830 | 815 | 817 | 196,000 | 235.79 |
| 1983-11-02 | 826 | 835 | 821 | 821 | 449,000 | 236.94 |
| 1983-11-01 | 845 | 848 | 815 | 826 | 1,693,000 | 238.38 |
| 1983-10-31 | 818 | 845 | 812 | 840 | 1,742,000 | 242.42 |
| 1983-10-29 | 814 | 818 | 805 | 818 | 627,000 | 236.08 |
| 1983-10-28 | 825 | 828 | 810 | 817 | 976,000 | 235.79 |
| 1983-10-27 | 791 | 815 | 791 | 815 | 435,000 | 235.21 |
| 1983-10-26 | 789 | 790 | 780 | 788 | 88,000 | 227.42 |
| 1983-10-25 | 777 | 780 | 775 | 775 | 39,000 | 223.67 |
| 1983-10-24 | 786 | 786 | 775 | 775 | 90,000 | 223.67 |
| 1983-10-22 | 793 | 795 | 782 | 782 | 142,000 | 225.69 |
| 1983-10-21 | 781 | 793 | 781 | 790 | 69,000 | 227.99 |
| 1983-10-20 | 779 | 780 | 776 | 780 | 17,000 | 225.11 |
| 1983-10-19 | 775 | 775 | 766 | 774 | 231,000 | 223.38 |
| 1983-10-18 | 780 | 780 | 773 | 775 | 113,000 | 223.67 |
| 1983-10-17 | 775 | 780 | 775 | 775 | 51,000 | 223.67 |
| 1983-10-15 | 770 | 775 | 766 | 766 | 39,000 | 221.07 |
| 1983-10-14 | 792 | 792 | 770 | 778 | 210,000 | 224.53 |
| 1983-10-13 | 798 | 798 | 790 | 795 | 172,000 | 229.44 |
| 1983-10-12 | 790 | 800 | 790 | 790 | 107,000 | 227.99 |
| 1983-10-11 | 800 | 800 | 798 | 798 | 60,000 | 230.30 |
| 1983-10-07 | 810 | 810 | 795 | 796 | 134,000 | 229.73 |
| 1983-10-06 | 808 | 813 | 796 | 805 | 188,000 | 232.32 |
| 1983-10-05 | 805 | 815 | 805 | 805 | 313,000 | 232.32 |
| 1983-10-04 | 820 | 820 | 800 | 808 | 360,000 | 233.19 |
| 1983-10-03 | 792 | 816 | 792 | 815 | 368,000 | 235.21 |
| 1983-10-01 | 795 | 795 | 790 | 790 | 156,000 | 227.99 |
| 1983-09-30 | 800 | 803 | 790 | 794 | 382,000 | 229.15 |
| 1983-09-29 | 789 | 795 | 785 | 795 | 67,000 | 229.44 |
| 1983-09-28 | 770 | 771 | 765 | 771 | 79,000 | 222.51 |
| 1983-09-27 | 777 | 778 | 777 | 777 | 89,000 | 224.24 |
| 1983-09-26 | 790 | 795 | 780 | 790 | 94,000 | 227.99 |
| 1983-09-24 | 799 | 800 | 790 | 790 | 74,000 | 227.99 |
| 1983-09-22 | 780 | 799 | 774 | 799 | 124,000 | 230.59 |
| 1983-09-21 | 774 | 774 | 765 | 770 | 128,000 | 222.22 |
| 1983-09-20 | 770 | 770 | 760 | 760 | 114,000 | 219.34 |
| 1983-09-19 | 770 | 770 | 765 | 770 | 35,000 | 222.22 |
| 1983-09-17 | 785 | 790 | 780 | 780 | 57,000 | 225.11 |
| 1983-09-16 | 790 | 790 | 785 | 785 | 127,000 | 226.55 |
| 1983-09-14 | 800 | 809 | 795 | 795 | 303,000 | 229.44 |
| 1983-09-13 | 795 | 814 | 791 | 800 | 289,000 | 230.88 |
| 1983-09-12 | 790 | 790 | 785 | 790 | 110,000 | 227.99 |
| 1983-09-09 | 784 | 790 | 784 | 785 | 373,000 | 226.55 |
| 1983-09-08 | 792 | 798 | 784 | 784 | 257,000 | 226.26 |
| 1983-09-07 | 800 | 803 | 788 | 788 | 297,000 | 227.42 |
| 1983-09-06 | 800 | 804 | 794 | 798 | 218,000 | 230.30 |
| 1983-09-05 | 814 | 815 | 798 | 800 | 231,000 | 230.88 |
| 1983-09-03 | 801 | 810 | 800 | 806 | 144,000 | 232.61 |
| 1983-09-02 | 830 | 830 | 790 | 798 | 412,000 | 230.30 |
| 1983-09-01 | 839 | 839 | 817 | 828 | 582,000 | 238.96 |
| 1983-08-31 | 830 | 845 | 824 | 840 | 1,747,000 | 242.42 |
| 1983-08-30 | 809 | 814 | 801 | 814 | 688,000 | 234.92 |
| 1983-08-29 | 789 | 821 | 775 | 810 | 1,417,000 | 233.77 |
| 1983-08-27 | 782 | 782 | 770 | 770 | 210,000 | 222.22 |
| 1983-08-26 | 784 | 784 | 778 | 782 | 345,000 | 225.69 |
| 1983-08-25 | 772 | 775 | 770 | 774 | 237,000 | 223.38 |
| 1983-08-24 | 771 | 779 | 770 | 770 | 358,000 | 222.22 |
| 1983-08-23 | 780 | 782 | 765 | 771 | 393,000 | 222.51 |
| 1983-08-22 | 790 | 790 | 779 | 780 | 762,000 | 225.11 |
| 1983-08-20 | 790 | 795 | 778 | 789 | 579,000 | 227.71 |
| 1983-08-19 | 763 | 790 | 755 | 781 | 1,919,000 | 225.40 |
| 1983-08-18 | 760 | 769 | 750 | 765 | 1,431,000 | 220.78 |
| 1983-08-17 | 726 | 758 | 726 | 757 | 1,442,000 | 218.47 |
| 1983-08-16 | 740 | 753 | 735 | 736 | 1,141,000 | 212.41 |
| 1983-08-15 | 710 | 735 | 710 | 731 | 867,000 | 210.97 |
| 1983-08-12 | 705 | 711 | 703 | 705 | 131,000 | 203.46 |
| 1983-08-11 | 700 | 705 | 699 | 705 | 162,000 | 203.46 |
| 1983-08-10 | 705 | 705 | 696 | 698 | 145,000 | 201.44 |
| 1983-08-09 | 705 | 705 | 699 | 705 | 150,000 | 203.46 |
| 1983-08-08 | 700 | 710 | 696 | 703 | 139,000 | 202.89 |
| 1983-08-06 | 695 | 700 | 690 | 695 | 122,000 | 200.58 |
| 1983-08-05 | 715 | 715 | 690 | 694 | 265,000 | 200.29 |
| 1983-08-04 | 700 | 710 | 698 | 708 | 410,000 | 204.33 |
| 1983-08-03 | 699 | 699 | 695 | 698 | 129,000 | 201.44 |
| 1983-08-02 | 693 | 700 | 691 | 700 | 270,000 | 202.02 |
| 1983-08-01 | 700 | 700 | 693 | 694 | 119,000 | 200.29 |
| 1983-07-30 | 700 | 700 | 694 | 699 | 161,000 | 201.73 |
| 1983-07-29 | 700 | 713 | 696 | 704 | 855,000 | 203.18 |
| 1983-07-28 | 706 | 716 | 700 | 700 | 972,000 | 202.02 |
| 1983-07-27 | 690 | 700 | 690 | 691 | 619,000 | 199.42 |
| 1983-07-26 | 670 | 689 | 670 | 680 | 181,000 | 196.25 |
| 1983-07-25 | 666 | 666 | 650 | 660 | 57,000 | 190.48 |
| 1983-07-23 | 668 | 669 | 666 | 666 | 48,000 | 192.21 |
| 1983-07-22 | 666 | 669 | 664 | 669 | 97,000 | 193.07 |
| 1983-07-21 | 660 | 661 | 656 | 656 | 140,000 | 189.32 |
| 1983-07-20 | 655 | 660 | 652 | 652 | 187,000 | 188.17 |
| 1983-07-19 | 655 | 660 | 644 | 645 | 94,000 | 186.15 |
| 1983-07-18 | 656 | 661 | 650 | 660 | 70,000 | 190.48 |
| 1983-07-15 | 645 | 650 | 645 | 646 | 77,000 | 186.44 |
| 1983-07-14 | 643 | 650 | 643 | 650 | 52,000 | 187.59 |
| 1983-07-13 | 664 | 664 | 640 | 640 | 90,000 | 184.70 |
| 1983-07-12 | 667 | 680 | 661 | 665 | 116,000 | 191.92 |
| 1983-07-11 | 665 | 670 | 665 | 670 | 80,000 | 193.36 |
| 1983-07-09 | 689 | 689 | 675 | 675 | 97,000 | 194.81 |
| 1983-07-08 | 671 | 695 | 671 | 688 | 251,000 | 198.56 |
| 1983-07-07 | 669 | 670 | 662 | 665 | 71,000 | 191.92 |
| 1983-07-06 | 654 | 666 | 653 | 662 | 98,000 | 191.05 |
| 1983-07-05 | 660 | 670 | 651 | 653 | 88,000 | 188.46 |
| 1983-07-04 | 663 | 665 | 655 | 656 | 83,000 | 189.32 |
| 1983-07-02 | 665 | 665 | 660 | 660 | 110,000 | 190.48 |
| 1983-07-01 | 671 | 671 | 657 | 669 | 126,000 | 193.07 |
| 1983-06-30 | 670 | 680 | 665 | 675 | 105,000 | 194.81 |
| 1983-06-29 | 680 | 680 | 660 | 660 | 75,000 | 190.48 |
| 1983-06-28 | 670 | 684 | 665 | 670 | 205,000 | 193.36 |
| 1983-06-27 | 704 | 704 | 688 | 695 | 322,000 | 200.58 |
| 1983-06-25 | 703 | 705 | 688 | 695 | 167,000 | 200.58 |
| 1983-06-24 | 708 | 716 | 702 | 713 | 1,576,000 | 205.77 |
| 1983-06-23 | 690 | 703 | 690 | 698 | 735,000 | 201.44 |
| 1983-06-22 | 674 | 690 | 673 | 680 | 524,000 | 196.25 |
| 1983-06-21 | 675 | 680 | 670 | 672 | 291,000 | 193.94 |
| 1983-06-20 | 684 | 685 | 675 | 676 | 121,000 | 195.09 |
| 1983-06-17 | 680 | 685 | 663 | 675 | 434,000 | 194.81 |
| 1983-06-16 | 680 | 684 | 670 | 670 | 417,000 | 193.36 |
| 1983-06-15 | 685 | 690 | 680 | 680 | 239,000 | 196.25 |
| 1983-06-14 | 713 | 714 | 682 | 695 | 752,000 | 200.58 |
| 1983-06-13 | 706 | 720 | 705 | 710 | 1,190,000 | 204.91 |
| 1983-06-11 | 723 | 723 | 701 | 705 | 1,614,000 | 203.46 |
| 1983-06-10 | 682 | 723 | 675 | 717 | 5,968,999 | 206.93 |
| 1983-06-09 | 674 | 684 | 665 | 672 | 1,367,000 | 193.94 |
| 1983-06-08 | 660 | 682 | 651 | 679 | 1,448,000 | 195.96 |
| 1983-06-07 | 663 | 679 | 650 | 657 | 1,948,000 | 189.61 |
| 1983-06-06 | 664 | 665 | 650 | 661 | 542,000 | 190.77 |
| 1983-06-04 | 641 | 669 | 640 | 667 | 965,000 | 192.50 |
| 1983-06-03 | 640 | 645 | 636 | 640 | 550,000 | 184.70 |
| 1983-06-02 | 651 | 651 | 630 | 631 | 1,009,000 | 182.11 |
| 1983-06-01 | 650 | 663 | 640 | 641 | 3,009,000 | 184.99 |
| 1983-05-31 | 631 | 640 | 616 | 640 | 2,037,000 | 184.70 |
| 1983-05-30 | 609 | 629 | 609 | 621 | 1,813,000 | 179.22 |
| 1983-05-28 | 598 | 604 | 598 | 604 | 463,000 | 174.32 |
| 1983-05-27 | 586 | 590 | 580 | 590 | 124,000 | 170.27 |
| 1983-05-26 | 578 | 583 | 575 | 580 | 107,000 | 167.39 |
| 1983-05-25 | 576 | 580 | 575 | 575 | 50,000 | 165.95 |
| 1983-05-24 | 580 | 582 | 574 | 574 | 136,000 | 165.66 |
| 1983-05-23 | 565 | 575 | 565 | 575 | 44,000 | 165.95 |
| 1983-05-20 | 580 | 580 | 565 | 565 | 139,000 | 163.06 |
| 1983-05-19 | 575 | 575 | 552 | 560 | 135,000 | 161.62 |
| 1983-05-18 | 579 | 579 | 565 | 565 | 31,000 | 163.06 |
| 1983-05-17 | 567 | 569 | 560 | 569 | 34,000 | 164.21 |
| 1983-05-16 | 571 | 582 | 571 | 577 | 38,000 | 166.52 |
| 1983-05-14 | 582 | 582 | 572 | 580 | 19,000 | 167.39 |
| 1983-05-13 | 580 | 589 | 570 | 584 | 57,000 | 168.54 |
| 1983-05-12 | 579 | 580 | 570 | 580 | 49,000 | 167.39 |
| 1983-05-11 | 589 | 589 | 580 | 589 | 41,000 | 169.99 |
| 1983-05-10 | 591 | 591 | 581 | 589 | 53,000 | 169.99 |
| 1983-05-09 | 595 | 600 | 588 | 594 | 139,000 | 171.43 |
| 1983-05-07 | 594 | 596 | 594 | 595 | 267,000 | 171.72 |
| 1983-05-06 | 600 | 609 | 590 | 590 | 1,086,000 | 170.27 |
| 1983-05-04 | 598 | 600 | 586 | 598 | 616,000 | 172.58 |
| 1983-05-02 | 578 | 600 | 575 | 599 | 542,000 | 172.87 |
| 1983-04-30 | 561 | 579 | 561 | 571 | 103,000 | 164.79 |
| 1983-04-28 | 557 | 562 | 552 | 559 | 53,000 | 161.33 |
| 1983-04-27 | 565 | 565 | 555 | 557 | 75,000 | 160.75 |
| 1983-04-26 | 570 | 571 | 562 | 562 | 43,000 | 162.19 |
| 1983-04-25 | 580 | 580 | 571 | 571 | 19,000 | 164.79 |
| 1983-04-23 | 571 | 573 | 570 | 571 | 30,000 | 164.79 |
| 1983-04-22 | 584 | 584 | 571 | 571 | 25,000 | 164.79 |
| 1983-04-21 | 580 | 583 | 577 | 583 | 202,000 | 168.25 |
| 1983-04-20 | 579 | 579 | 570 | 572 | 45,000 | 165.08 |
| 1983-04-19 | 584 | 584 | 570 | 577 | 38,000 | 166.52 |
| 1983-04-18 | 570 | 580 | 567 | 580 | 124,000 | 167.39 |
| 1983-04-15 | 564 | 570 | 561 | 570 | 128,000 | 164.50 |
| 1983-04-14 | 561 | 570 | 561 | 570 | 27,000 | 164.50 |
| 1983-04-13 | 564 | 565 | 561 | 561 | 92,000 | 161.91 |
| 1983-04-12 | 567 | 570 | 567 | 567 | 60,000 | 163.64 |
| 1983-04-11 | 567 | 570 | 567 | 570 | 47,000 | 164.50 |
| 1983-04-09 | 570 | 570 | 567 | 567 | 19,000 | 163.64 |
| 1983-04-08 | 570 | 570 | 567 | 570 | 44,000 | 164.50 |
| 1983-04-07 | 570 | 570 | 570 | 570 | 9,000 | 164.50 |
| 1983-04-06 | 567 | 572 | 567 | 572 | 68,000 | 165.08 |
| 1983-04-05 | 580 | 580 | 567 | 567 | 10,000 | 163.64 |
| 1983-04-04 | 580 | 589 | 575 | 575 | 125,000 | 165.95 |
| 1983-04-02 | 577 | 590 | 575 | 588 | 151,000 | 169.70 |
| 1983-04-01 | 589 | 589 | 567 | 567 | 66,000 | 163.64 |
| 1983-03-31 | 575 | 590 | 575 | 588 | 83,000 | 169.70 |
| 1983-03-30 | 567 | 585 | 567 | 585 | 61,000 | 168.83 |
| 1983-03-29 | 575 | 585 | 575 | 584 | 62,000 | 168.54 |
| 1983-03-28 | 580 | 585 | 580 | 585 | 75,000 | 168.83 |
| 1983-03-26 | 570 | 580 | 570 | 570 | 32,000 | 164.50 |
| 1983-03-25 | 584 | 584 | 570 | 580 | 106,000 | 167.39 |
| 1983-03-24 | 590 | 594 | 585 | 585 | 179,000 | 168.83 |
| 1983-03-23 | 595 | 595 | 588 | 590 | 246,000 | 170.27 |
| 1983-03-22 | 578 | 588 | 575 | 588 | 289,000 | 169.70 |
| 1983-03-18 | 559 | 565 | 552 | 565 | 91,000 | 163.06 |
| 1983-03-17 | 545 | 570 | 545 | 560 | 303,000 | 161.62 |
| 1983-03-16 | 548 | 548 | 540 | 547 | 55,000 | 157.86 |
| 1983-03-15 | 552 | 554 | 537 | 543 | 38,000 | 156.71 |
| 1983-03-14 | 554 | 555 | 550 | 550 | 136,000 | 158.73 |
| 1983-03-12 | 554 | 558 | 540 | 555 | 75,000 | 160.17 |
| 1983-03-11 | 550 | 555 | 545 | 555 | 114,000 | 160.17 |
| 1983-03-10 | 546 | 553 | 546 | 550 | 81,000 | 158.73 |
| 1983-03-09 | 531 | 548 | 530 | 546 | 141,000 | 157.58 |
| 1983-03-08 | 531 | 543 | 526 | 526 | 31,000 | 151.80 |
| 1983-03-07 | 520 | 530 | 515 | 530 | 68,000 | 152.96 |
| 1983-03-05 | 522 | 522 | 516 | 518 | 95,000 | 149.50 |
| 1983-03-04 | 522 | 527 | 522 | 527 | 43,000 | 152.09 |
| 1983-03-03 | 521 | 524 | 521 | 522 | 13,000 | 150.65 |
| 1983-03-02 | 520 | 520 | 520 | 520 | 8,000 | 150.07 |
| 1983-03-01 | 530 | 530 | 520 | 520 | 32,000 | 150.07 |
| 1983-02-28 | 530 | 530 | 520 | 530 | 20,000 | 152.96 |
| 1983-02-26 | 530 | 530 | 530 | 530 | 13,000 | 152.96 |
| 1983-02-25 | 525 | 530 | 520 | 530 | 84,000 | 152.96 |
| 1983-02-24 | 525 | 530 | 525 | 525 | 31,000 | 151.52 |
| 1983-02-23 | 530 | 530 | 525 | 525 | 34,000 | 151.52 |
| 1983-02-22 | 510 | 525 | 510 | 525 | 38,000 | 151.52 |
| 1983-02-21 | 525 | 525 | 510 | 510 | 46,000 | 147.19 |
| 1983-02-18 | 530 | 530 | 520 | 520 | 45,000 | 150.07 |
| 1983-02-17 | 525 | 525 | 520 | 525 | 66,000 | 151.52 |
| 1983-02-16 | 526 | 530 | 525 | 525 | 32,000 | 151.52 |
| 1983-02-15 | 525 | 530 | 525 | 525 | 27,000 | 151.52 |
| 1983-02-14 | 530 | 530 | 521 | 521 | 9,000 | 150.36 |
| 1983-02-12 | 520 | 520 | 517 | 520 | 50,000 | 150.07 |
| 1983-02-10 | 530 | 530 | 520 | 520 | 27,000 | 150.07 |
| 1983-02-09 | 530 | 530 | 521 | 530 | 32,000 | 152.96 |
| 1983-02-08 | 530 | 530 | 525 | 530 | 32,000 | 152.96 |
| 1983-02-07 | 530 | 530 | 530 | 530 | 10,000 | 152.96 |
| 1983-02-05 | 520 | 521 | 520 | 520 | 16,000 | 150.07 |
| 1983-02-04 | 520 | 520 | 520 | 520 | 40,000 | 150.07 |
| 1983-02-03 | 520 | 521 | 520 | 520 | 15,000 | 150.07 |
| 1983-02-02 | 521 | 525 | 520 | 520 | 139,000 | 150.07 |
| 1983-02-01 | 521 | 528 | 520 | 522 | 45,000 | 150.65 |
| 1983-01-31 | 526 | 526 | 520 | 520 | 25,000 | 150.07 |
| 1983-01-29 | 526 | 526 | 515 | 516 | 74,000 | 148.92 |
| 1983-01-28 | 520 | 530 | 515 | 520 | 178,000 | 150.07 |
| 1983-01-27 | 541 | 541 | 535 | 535 | 52,000 | 154.40 |
| 1983-01-26 | 544 | 544 | 533 | 537 | 19,000 | 154.98 |
| 1983-01-25 | 544 | 544 | 535 | 541 | 33,000 | 156.13 |
| 1983-01-24 | 546 | 546 | 545 | 546 | 24,000 | 157.58 |
| 1983-01-22 | 546 | 546 | 542 | 542 | 40,000 | 156.42 |
| 1983-01-21 | 545 | 545 | 545 | 545 | 21,000 | 157.29 |
| 1983-01-20 | 549 | 549 | 545 | 545 | 34,000 | 157.29 |
| 1983-01-19 | 546 | 548 | 546 | 548 | 47,000 | 158.15 |
| 1983-01-18 | 565 | 565 | 545 | 549 | 78,000 | 158.44 |
| 1983-01-17 | 548 | 569 | 548 | 569 | 8,000 | 164.21 |
| 1983-01-14 | 550 | 560 | 549 | 555 | 38,000 | 160.17 |
| 1983-01-13 | 543 | 560 | 541 | 560 | 55,000 | 161.62 |
| 1983-01-12 | 551 | 551 | 548 | 548 | 48,000 | 158.15 |
| 1983-01-11 | 567 | 567 | 551 | 551 | 42,000 | 159.02 |
| 1983-01-10 | 570 | 570 | 563 | 567 | 15,000 | 163.64 |
| 1983-01-08 | 570 | 570 | 570 | 570 | 15,000 | 164.50 |
| 1983-01-07 | 587 | 587 | 570 | 584 | 246,000 | 168.54 |
| 1983-01-06 | 590 | 590 | 581 | 587 | 84,000 | 169.41 |
| 1983-01-05 | 598 | 598 | 570 | 585 | 96,000 | 168.83 |
| 1983-01-04 | 610 | 610 | 595 | 595 | 95,000 | 171.72 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
