7261 マツダ(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 | 544 | 570 | 544 | 566 | 6,349,000 | 2,830 |
| 1983-12-27 | 544 | 545 | 539 | 544 | 2,613,000 | 2,720 |
| 1983-12-26 | 545 | 547 | 535 | 543 | 1,933,000 | 2,715 |
| 1983-12-24 | 540 | 549 | 535 | 545 | 1,065,000 | 2,725 |
| 1983-12-23 | 540 | 547 | 539 | 541 | 1,619,000 | 2,705 |
| 1983-12-22 | 555 | 555 | 546 | 550 | 2,497,000 | 2,750 |
| 1983-12-21 | 545 | 556 | 540 | 550 | 7,375,000 | 2,750 |
| 1983-12-20 | 535 | 547 | 530 | 538 | 4,481,000 | 2,690 |
| 1983-12-19 | 516 | 535 | 516 | 535 | 1,749,000 | 2,675 |
| 1983-12-17 | 534 | 536 | 530 | 536 | 1,324,000 | 2,680 |
| 1983-12-16 | 528 | 540 | 527 | 534 | 6,452,000 | 2,670 |
| 1983-12-15 | 524 | 529 | 520 | 529 | 1,929,000 | 2,645 |
| 1983-12-14 | 520 | 525 | 519 | 525 | 1,523,000 | 2,625 |
| 1983-12-13 | 528 | 530 | 520 | 525 | 2,203,000 | 2,625 |
| 1983-12-12 | 523 | 533 | 523 | 528 | 2,990,000 | 2,640 |
| 1983-12-09 | 533 | 536 | 523 | 523 | 4,555,000 | 2,615 |
| 1983-12-08 | 518 | 531 | 516 | 527 | 3,436,000 | 2,635 |
| 1983-12-07 | 523 | 526 | 511 | 511 | 2,812,000 | 2,555 |
| 1983-12-06 | 520 | 526 | 516 | 522 | 2,714,000 | 2,610 |
| 1983-12-05 | 529 | 529 | 516 | 522 | 3,002,000 | 2,610 |
| 1983-12-03 | 518 | 529 | 515 | 524 | 7,225,000 | 2,620 |
| 1983-12-02 | 506 | 517 | 504 | 515 | 9,795,000 | 2,575 |
| 1983-12-01 | 500 | 504 | 499 | 503 | 4,401,000 | 2,515 |
| 1983-11-30 | 498 | 502 | 490 | 501 | 2,785,000 | 2,505 |
| 1983-11-29 | 499 | 502 | 489 | 489 | 2,112,000 | 2,445 |
| 1983-11-28 | 505 | 508 | 497 | 500 | 6,230,000 | 2,500 |
| 1983-11-26 | 489 | 499 | 489 | 499 | 2,964,000 | 2,495 |
| 1983-11-25 | 486 | 490 | 485 | 490 | 1,103,000 | 2,450 |
| 1983-11-24 | 485 | 491 | 484 | 486 | 1,098,000 | 2,430 |
| 1983-11-22 | 495 | 496 | 485 | 487 | 1,770,000 | 2,435 |
| 1983-11-21 | 484 | 496 | 483 | 492 | 2,595,000 | 2,460 |
| 1983-11-19 | 482 | 486 | 481 | 484 | 1,247,000 | 2,420 |
| 1983-11-18 | 491 | 496 | 486 | 486 | 3,421,000 | 2,430 |
| 1983-11-17 | 475 | 497 | 472 | 495 | 4,805,000 | 2,475 |
| 1983-11-16 | 473 | 480 | 472 | 477 | 1,842,000 | 2,385 |
| 1983-11-15 | 478 | 482 | 475 | 478 | 3,978,000 | 2,390 |
| 1983-11-14 | 457 | 484 | 457 | 480 | 2,776,000 | 2,400 |
| 1983-11-11 | 461 | 465 | 455 | 457 | 449,000 | 2,285 |
| 1983-11-10 | 467 | 470 | 461 | 461 | 624,000 | 2,305 |
| 1983-11-09 | 469 | 470 | 466 | 468 | 359,000 | 2,340 |
| 1983-11-08 | 465 | 474 | 464 | 469 | 499,000 | 2,345 |
| 1983-11-07 | 467 | 467 | 462 | 467 | 188,000 | 2,335 |
| 1983-11-05 | 468 | 470 | 460 | 461 | 686,000 | 2,305 |
| 1983-11-04 | 473 | 473 | 465 | 466 | 459,000 | 2,330 |
| 1983-11-02 | 470 | 480 | 470 | 477 | 1,115,000 | 2,385 |
| 1983-11-01 | 484 | 487 | 476 | 476 | 1,757,000 | 2,380 |
| 1983-10-31 | 480 | 492 | 476 | 489 | 2,365,000 | 2,445 |
| 1983-10-29 | 483 | 485 | 478 | 480 | 1,282,000 | 2,400 |
| 1983-10-28 | 492 | 495 | 485 | 488 | 7,887,000 | 2,440 |
| 1983-10-27 | 470 | 494 | 466 | 494 | 8,725,000 | 2,470 |
| 1983-10-26 | 463 | 466 | 458 | 461 | 3,399,000 | 2,305 |
| 1983-10-25 | 452 | 460 | 452 | 459 | 2,076,000 | 2,295 |
| 1983-10-24 | 455 | 455 | 448 | 450 | 573,000 | 2,250 |
| 1983-10-22 | 457 | 459 | 450 | 450 | 1,618,000 | 2,250 |
| 1983-10-21 | 440 | 458 | 435 | 452 | 1,329,000 | 2,260 |
| 1983-10-20 | 425 | 440 | 425 | 440 | 146,000 | 2,200 |
| 1983-10-19 | 431 | 435 | 425 | 430 | 185,000 | 2,150 |
| 1983-10-18 | 435 | 440 | 432 | 434 | 168,000 | 2,170 |
| 1983-10-17 | 435 | 435 | 430 | 431 | 102,000 | 2,155 |
| 1983-10-15 | 433 | 435 | 429 | 429 | 198,000 | 2,145 |
| 1983-10-14 | 443 | 443 | 432 | 433 | 304,000 | 2,165 |
| 1983-10-13 | 441 | 447 | 441 | 444 | 703,000 | 2,220 |
| 1983-10-12 | 448 | 450 | 445 | 445 | 909,000 | 2,225 |
| 1983-10-11 | 454 | 454 | 446 | 449 | 1,144,000 | 2,245 |
| 1983-10-07 | 446 | 455 | 446 | 450 | 4,014,000 | 2,250 |
| 1983-10-06 | 440 | 450 | 440 | 441 | 1,597,000 | 2,205 |
| 1983-10-05 | 431 | 443 | 431 | 441 | 2,596,000 | 2,205 |
| 1983-10-04 | 430 | 435 | 428 | 431 | 553,000 | 2,155 |
| 1983-10-03 | 434 | 439 | 432 | 435 | 683,000 | 2,175 |
| 1983-10-01 | 435 | 440 | 431 | 431 | 1,523,000 | 2,155 |
| 1983-09-30 | 429 | 437 | 425 | 435 | 1,763,000 | 2,175 |
| 1983-09-29 | 417 | 426 | 417 | 426 | 718,000 | 2,130 |
| 1983-09-28 | 409 | 415 | 409 | 415 | 333,000 | 2,075 |
| 1983-09-27 | 410 | 410 | 407 | 408 | 136,000 | 2,040 |
| 1983-09-26 | 405 | 409 | 404 | 407 | 111,000 | 2,035 |
| 1983-09-24 | 406 | 410 | 405 | 409 | 165,000 | 2,045 |
| 1983-09-22 | 406 | 409 | 405 | 405 | 224,000 | 2,025 |
| 1983-09-21 | 407 | 408 | 406 | 406 | 139,000 | 2,030 |
| 1983-09-20 | 409 | 409 | 405 | 407 | 121,000 | 2,035 |
| 1983-09-19 | 406 | 410 | 405 | 405 | 118,000 | 2,025 |
| 1983-09-17 | 407 | 409 | 406 | 406 | 99,000 | 2,030 |
| 1983-09-16 | 408 | 410 | 407 | 407 | 238,000 | 2,035 |
| 1983-09-14 | 410 | 410 | 408 | 410 | 112,000 | 2,050 |
| 1983-09-13 | 409 | 410 | 408 | 410 | 131,000 | 2,050 |
| 1983-09-12 | 415 | 415 | 410 | 414 | 126,000 | 2,070 |
| 1983-09-09 | 415 | 415 | 411 | 411 | 52,000 | 2,055 |
| 1983-09-08 | 419 | 419 | 408 | 408 | 303,000 | 2,040 |
| 1983-09-07 | 415 | 419 | 413 | 418 | 272,000 | 2,090 |
| 1983-09-06 | 415 | 417 | 411 | 417 | 183,000 | 2,085 |
| 1983-09-05 | 406 | 410 | 405 | 408 | 195,000 | 2,040 |
| 1983-09-03 | 407 | 407 | 406 | 406 | 101,000 | 2,030 |
| 1983-09-02 | 408 | 409 | 406 | 407 | 181,000 | 2,035 |
| 1983-09-01 | 405 | 408 | 405 | 408 | 237,000 | 2,040 |
| 1983-08-31 | 410 | 410 | 404 | 404 | 177,000 | 2,020 |
| 1983-08-30 | 405 | 405 | 403 | 403 | 93,000 | 2,015 |
| 1983-08-29 | 407 | 408 | 405 | 405 | 219,000 | 2,025 |
| 1983-08-27 | 408 | 408 | 408 | 408 | 46,000 | 2,040 |
| 1983-08-26 | 409 | 411 | 409 | 409 | 213,000 | 2,045 |
| 1983-08-25 | 411 | 415 | 409 | 409 | 169,000 | 2,045 |
| 1983-08-24 | 418 | 419 | 415 | 419 | 261,000 | 2,095 |
| 1983-08-23 | 415 | 420 | 415 | 417 | 545,000 | 2,085 |
| 1983-08-22 | 411 | 418 | 411 | 415 | 264,000 | 2,075 |
| 1983-08-20 | 416 | 419 | 415 | 419 | 183,000 | 2,095 |
| 1983-08-19 | 415 | 415 | 406 | 407 | 189,000 | 2,035 |
| 1983-08-18 | 411 | 419 | 410 | 419 | 332,000 | 2,095 |
| 1983-08-17 | 416 | 419 | 411 | 411 | 140,000 | 2,055 |
| 1983-08-16 | 416 | 419 | 410 | 419 | 124,000 | 2,095 |
| 1983-08-15 | 419 | 419 | 410 | 419 | 167,000 | 2,095 |
| 1983-08-12 | 405 | 415 | 405 | 410 | 154,000 | 2,050 |
| 1983-08-11 | 402 | 405 | 401 | 404 | 142,000 | 2,020 |
| 1983-08-10 | 406 | 406 | 401 | 401 | 71,000 | 2,005 |
| 1983-08-09 | 410 | 410 | 405 | 406 | 211,000 | 2,030 |
| 1983-08-08 | 408 | 408 | 405 | 405 | 71,000 | 2,025 |
| 1983-08-06 | 410 | 410 | 408 | 410 | 29,000 | 2,050 |
| 1983-08-05 | 410 | 418 | 410 | 410 | 207,000 | 2,050 |
| 1983-08-04 | 410 | 415 | 410 | 410 | 97,000 | 2,050 |
| 1983-08-03 | 410 | 418 | 408 | 415 | 272,000 | 2,075 |
| 1983-08-02 | 411 | 414 | 407 | 410 | 102,000 | 2,050 |
| 1983-08-01 | 420 | 420 | 415 | 415 | 208,000 | 2,075 |
| 1983-07-30 | 418 | 418 | 416 | 418 | 35,000 | 2,090 |
| 1983-07-29 | 425 | 425 | 415 | 418 | 173,000 | 2,090 |
| 1983-07-28 | 420 | 430 | 420 | 422 | 621,000 | 2,110 |
| 1983-07-27 | 416 | 425 | 416 | 420 | 396,000 | 2,100 |
| 1983-07-26 | 410 | 416 | 410 | 415 | 183,000 | 2,075 |
| 1983-07-25 | 415 | 415 | 410 | 410 | 280,000 | 2,050 |
| 1983-07-23 | 415 | 415 | 410 | 415 | 155,000 | 2,075 |
| 1983-07-22 | 415 | 416 | 415 | 416 | 209,000 | 2,080 |
| 1983-07-21 | 419 | 420 | 416 | 416 | 221,000 | 2,080 |
| 1983-07-20 | 418 | 420 | 415 | 415 | 587,000 | 2,075 |
| 1983-07-19 | 414 | 420 | 414 | 418 | 147,000 | 2,090 |
| 1983-07-18 | 415 | 416 | 413 | 415 | 119,000 | 2,075 |
| 1983-07-15 | 410 | 415 | 410 | 415 | 214,000 | 2,075 |
| 1983-07-14 | 411 | 415 | 410 | 410 | 334,000 | 2,050 |
| 1983-07-13 | 410 | 415 | 410 | 412 | 198,000 | 2,060 |
| 1983-07-12 | 410 | 420 | 410 | 410 | 353,000 | 2,050 |
| 1983-07-11 | 416 | 420 | 412 | 412 | 245,000 | 2,060 |
| 1983-07-09 | 417 | 420 | 416 | 420 | 83,000 | 2,100 |
| 1983-07-08 | 420 | 420 | 416 | 418 | 141,000 | 2,090 |
| 1983-07-07 | 420 | 425 | 420 | 423 | 235,000 | 2,115 |
| 1983-07-06 | 420 | 422 | 418 | 419 | 164,000 | 2,095 |
| 1983-07-05 | 422 | 424 | 420 | 420 | 209,000 | 2,100 |
| 1983-07-04 | 425 | 429 | 421 | 421 | 267,000 | 2,105 |
| 1983-07-02 | 425 | 427 | 420 | 425 | 154,000 | 2,125 |
| 1983-07-01 | 430 | 430 | 420 | 425 | 441,000 | 2,125 |
| 1983-06-30 | 415 | 420 | 415 | 418 | 117,000 | 2,090 |
| 1983-06-29 | 410 | 420 | 410 | 420 | 125,000 | 2,100 |
| 1983-06-28 | 418 | 418 | 415 | 415 | 307,000 | 2,075 |
| 1983-06-27 | 425 | 425 | 418 | 418 | 704,000 | 2,090 |
| 1983-06-25 | 417 | 420 | 417 | 418 | 451,000 | 2,090 |
| 1983-06-24 | 425 | 426 | 416 | 418 | 336,000 | 2,090 |
| 1983-06-23 | 429 | 430 | 420 | 425 | 404,000 | 2,125 |
| 1983-06-22 | 435 | 435 | 424 | 424 | 1,213,000 | 2,120 |
| 1983-06-21 | 424 | 432 | 424 | 424 | 1,141,000 | 2,120 |
| 1983-06-20 | 431 | 434 | 415 | 415 | 1,031,000 | 2,075 |
| 1983-06-17 | 408 | 430 | 408 | 430 | 873,000 | 2,150 |
| 1983-06-16 | 411 | 412 | 406 | 408 | 221,000 | 2,040 |
| 1983-06-15 | 418 | 420 | 411 | 412 | 245,000 | 2,060 |
| 1983-06-14 | 415 | 419 | 413 | 413 | 184,000 | 2,065 |
| 1983-06-13 | 413 | 415 | 409 | 412 | 104,000 | 2,060 |
| 1983-06-11 | 417 | 417 | 411 | 413 | 152,000 | 2,065 |
| 1983-06-10 | 406 | 419 | 406 | 419 | 300,000 | 2,095 |
| 1983-06-09 | 410 | 410 | 405 | 406 | 91,000 | 2,030 |
| 1983-06-08 | 407 | 414 | 407 | 410 | 102,000 | 2,050 |
| 1983-06-07 | 410 | 415 | 406 | 409 | 125,000 | 2,045 |
| 1983-06-06 | 404 | 417 | 401 | 415 | 212,000 | 2,075 |
| 1983-06-04 | 404 | 405 | 401 | 401 | 191,000 | 2,005 |
| 1983-06-03 | 404 | 408 | 404 | 405 | 185,000 | 2,025 |
| 1983-06-02 | 405 | 405 | 403 | 405 | 144,000 | 2,025 |
| 1983-06-01 | 407 | 410 | 405 | 405 | 227,000 | 2,025 |
| 1983-05-31 | 405 | 409 | 405 | 407 | 160,000 | 2,035 |
| 1983-05-30 | 410 | 410 | 405 | 405 | 146,000 | 2,025 |
| 1983-05-28 | 405 | 405 | 405 | 405 | 95,000 | 2,025 |
| 1983-05-27 | 408 | 410 | 405 | 405 | 156,000 | 2,025 |
| 1983-05-26 | 411 | 414 | 405 | 405 | 125,000 | 2,025 |
| 1983-05-25 | 410 | 410 | 405 | 407 | 136,000 | 2,035 |
| 1983-05-24 | 408 | 408 | 406 | 406 | 76,000 | 2,030 |
| 1983-05-23 | 405 | 410 | 405 | 408 | 105,000 | 2,040 |
| 1983-05-20 | 405 | 409 | 405 | 405 | 251,000 | 2,025 |
| 1983-05-19 | 410 | 414 | 405 | 405 | 225,000 | 2,025 |
| 1983-05-18 | 410 | 415 | 409 | 410 | 143,000 | 2,050 |
| 1983-05-17 | 415 | 417 | 408 | 410 | 290,000 | 2,050 |
| 1983-05-16 | 419 | 419 | 411 | 415 | 392,000 | 2,075 |
| 1983-05-14 | 420 | 420 | 412 | 413 | 55,000 | 2,065 |
| 1983-05-13 | 415 | 424 | 411 | 417 | 126,000 | 2,085 |
| 1983-05-12 | 413 | 420 | 411 | 415 | 151,000 | 2,075 |
| 1983-05-11 | 417 | 418 | 410 | 410 | 512,000 | 2,050 |
| 1983-05-10 | 419 | 425 | 416 | 416 | 150,000 | 2,080 |
| 1983-05-09 | 420 | 425 | 419 | 420 | 84,000 | 2,100 |
| 1983-05-07 | 425 | 425 | 418 | 418 | 65,000 | 2,090 |
| 1983-05-06 | 422 | 430 | 415 | 420 | 432,000 | 2,100 |
| 1983-05-04 | 435 | 435 | 420 | 422 | 147,000 | 2,110 |
| 1983-05-02 | 440 | 440 | 430 | 430 | 536,000 | 2,150 |
| 1983-04-30 | 420 | 438 | 420 | 438 | 644,000 | 2,190 |
| 1983-04-28 | 411 | 419 | 410 | 419 | 332,000 | 2,095 |
| 1983-04-27 | 414 | 414 | 410 | 410 | 435,000 | 2,050 |
| 1983-04-26 | 415 | 415 | 410 | 410 | 228,000 | 2,050 |
| 1983-04-25 | 410 | 417 | 410 | 416 | 664,000 | 2,080 |
| 1983-04-23 | 410 | 417 | 406 | 417 | 166,000 | 2,085 |
| 1983-04-22 | 418 | 419 | 410 | 410 | 152,000 | 2,050 |
| 1983-04-21 | 412 | 418 | 411 | 414 | 371,000 | 2,070 |
| 1983-04-20 | 410 | 414 | 410 | 411 | 243,000 | 2,055 |
| 1983-04-19 | 414 | 416 | 410 | 415 | 238,000 | 2,075 |
| 1983-04-18 | 417 | 417 | 411 | 415 | 114,000 | 2,075 |
| 1983-04-15 | 415 | 415 | 412 | 412 | 166,000 | 2,060 |
| 1983-04-14 | 404 | 410 | 400 | 407 | 281,000 | 2,035 |
| 1983-04-13 | 397 | 402 | 396 | 399 | 197,000 | 1,995 |
| 1983-04-12 | 405 | 405 | 397 | 400 | 160,000 | 2,000 |
| 1983-04-11 | 399 | 403 | 398 | 400 | 111,000 | 2,000 |
| 1983-04-09 | 397 | 400 | 397 | 399 | 275,000 | 1,995 |
| 1983-04-08 | 405 | 408 | 395 | 398 | 404,000 | 1,990 |
| 1983-04-07 | 406 | 410 | 405 | 405 | 206,000 | 2,025 |
| 1983-04-06 | 413 | 413 | 405 | 407 | 364,000 | 2,035 |
| 1983-04-05 | 418 | 419 | 413 | 413 | 276,000 | 2,065 |
| 1983-04-04 | 420 | 420 | 416 | 416 | 222,000 | 2,080 |
| 1983-04-02 | 417 | 424 | 416 | 418 | 224,000 | 2,090 |
| 1983-04-01 | 425 | 426 | 415 | 415 | 445,000 | 2,075 |
| 1983-03-31 | 423 | 423 | 418 | 423 | 300,000 | 2,115 |
| 1983-03-30 | 420 | 424 | 417 | 420 | 451,000 | 2,100 |
| 1983-03-29 | 424 | 424 | 414 | 414 | 366,000 | 2,070 |
| 1983-03-28 | 420 | 430 | 418 | 418 | 536,000 | 2,090 |
| 1983-03-26 | 418 | 420 | 415 | 419 | 330,000 | 2,095 |
| 1983-03-25 | 429 | 429 | 413 | 414 | 846,000 | 2,070 |
| 1983-03-24 | 426 | 432 | 421 | 429 | 2,771,000 | 2,145 |
| 1983-03-23 | 412 | 423 | 408 | 421 | 1,418,000 | 2,105 |
| 1983-03-22 | 413 | 413 | 407 | 409 | 211,000 | 2,045 |
| 1983-03-18 | 405 | 410 | 402 | 408 | 199,000 | 2,040 |
| 1983-03-17 | 417 | 417 | 405 | 409 | 405,000 | 2,045 |
| 1983-03-16 | 405 | 419 | 400 | 415 | 1,053,000 | 2,075 |
| 1983-03-15 | 401 | 413 | 400 | 400 | 1,050,000 | 2,000 |
| 1983-03-14 | 390 | 400 | 390 | 400 | 399,000 | 2,000 |
| 1983-03-12 | 393 | 393 | 391 | 391 | 79,000 | 1,955 |
| 1983-03-11 | 393 | 393 | 390 | 393 | 151,000 | 1,965 |
| 1983-03-10 | 390 | 400 | 387 | 391 | 552,000 | 1,955 |
| 1983-03-09 | 384 | 390 | 381 | 390 | 386,000 | 1,950 |
| 1983-03-08 | 390 | 390 | 381 | 383 | 704,000 | 1,915 |
| 1983-03-07 | 383 | 396 | 382 | 395 | 138,000 | 1,975 |
| 1983-03-05 | 388 | 389 | 383 | 388 | 61,000 | 1,940 |
| 1983-03-04 | 381 | 390 | 381 | 382 | 75,000 | 1,910 |
| 1983-03-03 | 381 | 385 | 380 | 380 | 126,000 | 1,900 |
| 1983-03-02 | 385 | 386 | 380 | 380 | 54,000 | 1,900 |
| 1983-03-01 | 386 | 394 | 385 | 385 | 135,000 | 1,925 |
| 1983-02-28 | 391 | 391 | 385 | 385 | 59,000 | 1,925 |
| 1983-02-26 | 390 | 394 | 390 | 390 | 41,000 | 1,950 |
| 1983-02-25 | 385 | 395 | 385 | 395 | 155,000 | 1,975 |
| 1983-02-24 | 380 | 390 | 380 | 390 | 86,000 | 1,950 |
| 1983-02-23 | 380 | 381 | 379 | 380 | 86,000 | 1,900 |
| 1983-02-22 | 379 | 384 | 379 | 380 | 543,000 | 1,900 |
| 1983-02-21 | 380 | 381 | 379 | 379 | 492,000 | 1,895 |
| 1983-02-18 | 382 | 385 | 380 | 381 | 308,000 | 1,905 |
| 1983-02-17 | 393 | 394 | 380 | 385 | 298,000 | 1,925 |
| 1983-02-16 | 398 | 404 | 393 | 393 | 255,000 | 1,965 |
| 1983-02-15 | 410 | 410 | 396 | 396 | 820,000 | 1,980 |
| 1983-02-14 | 387 | 405 | 387 | 402 | 700,000 | 2,010 |
| 1983-02-12 | 380 | 387 | 380 | 387 | 89,000 | 1,935 |
| 1983-02-10 | 383 | 385 | 380 | 380 | 193,000 | 1,900 |
| 1983-02-09 | 383 | 390 | 382 | 385 | 140,000 | 1,925 |
| 1983-02-08 | 387 | 390 | 383 | 383 | 197,000 | 1,915 |
| 1983-02-07 | 391 | 391 | 385 | 386 | 144,000 | 1,930 |
| 1983-02-05 | 382 | 400 | 382 | 392 | 371,000 | 1,960 |
| 1983-02-04 | 383 | 390 | 383 | 383 | 198,000 | 1,915 |
| 1983-02-03 | 385 | 385 | 381 | 381 | 374,000 | 1,905 |
| 1983-02-02 | 389 | 389 | 384 | 384 | 148,000 | 1,920 |
| 1983-02-01 | 395 | 395 | 387 | 389 | 225,000 | 1,945 |
| 1983-01-31 | 381 | 390 | 380 | 390 | 355,000 | 1,950 |
| 1983-01-29 | 381 | 383 | 380 | 380 | 179,000 | 1,900 |
| 1983-01-28 | 382 | 387 | 381 | 381 | 486,000 | 1,905 |
| 1983-01-27 | 385 | 387 | 380 | 383 | 308,000 | 1,915 |
| 1983-01-26 | 380 | 386 | 380 | 385 | 131,000 | 1,925 |
| 1983-01-25 | 380 | 385 | 380 | 380 | 367,000 | 1,900 |
| 1983-01-24 | 380 | 385 | 380 | 381 | 177,000 | 1,905 |
| 1983-01-22 | 386 | 391 | 380 | 389 | 172,000 | 1,945 |
| 1983-01-21 | 386 | 398 | 386 | 396 | 197,000 | 1,980 |
| 1983-01-20 | 389 | 394 | 385 | 385 | 153,000 | 1,925 |
| 1983-01-19 | 392 | 394 | 387 | 394 | 210,000 | 1,970 |
| 1983-01-18 | 407 | 407 | 387 | 392 | 387,000 | 1,960 |
| 1983-01-17 | 405 | 405 | 401 | 402 | 123,000 | 2,010 |
| 1983-01-14 | 405 | 410 | 400 | 407 | 271,000 | 2,035 |
| 1983-01-13 | 390 | 405 | 390 | 405 | 393,000 | 2,025 |
| 1983-01-12 | 395 | 398 | 386 | 395 | 237,000 | 1,975 |
| 1983-01-11 | 415 | 416 | 398 | 400 | 1,735,000 | 2,000 |
| 1983-01-10 | 417 | 417 | 413 | 413 | 392,000 | 2,065 |
| 1983-01-08 | 415 | 418 | 411 | 417 | 202,000 | 2,085 |
| 1983-01-07 | 419 | 427 | 415 | 415 | 1,113,000 | 2,075 |
| 1983-01-06 | 417 | 418 | 410 | 414 | 563,000 | 2,070 |
| 1983-01-05 | 420 | 422 | 405 | 422 | 1,943,000 | 2,110 |
| 1983-01-04 | 430 | 435 | 420 | 429 | 968,000 | 2,145 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
