7267 ホンダ 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 | 1,100 | 1,110 | 1,090 | 1,110 | 1,173,000 | 185 |
| 1983-12-27 | 1,100 | 1,120 | 1,100 | 1,100 | 1,110,000 | 183.33 |
| 1983-12-26 | 1,090 | 1,110 | 1,090 | 1,100 | 727,000 | 183.33 |
| 1983-12-24 | 1,090 | 1,100 | 1,080 | 1,090 | 538,000 | 181.67 |
| 1983-12-23 | 1,100 | 1,100 | 1,080 | 1,080 | 702,000 | 180 |
| 1983-12-22 | 1,090 | 1,100 | 1,090 | 1,090 | 835,000 | 181.67 |
| 1983-12-21 | 1,090 | 1,110 | 1,080 | 1,080 | 1,702,000 | 180 |
| 1983-12-20 | 1,100 | 1,110 | 1,090 | 1,090 | 1,006,000 | 181.67 |
| 1983-12-19 | 1,060 | 1,100 | 1,060 | 1,070 | 1,732,000 | 178.33 |
| 1983-12-17 | 1,120 | 1,130 | 1,110 | 1,120 | 816,000 | 186.67 |
| 1983-12-16 | 1,120 | 1,130 | 1,110 | 1,120 | 2,215,000 | 186.67 |
| 1983-12-15 | 1,100 | 1,110 | 1,090 | 1,110 | 594,000 | 185 |
| 1983-12-14 | 1,090 | 1,090 | 1,070 | 1,080 | 730,000 | 180 |
| 1983-12-13 | 1,110 | 1,120 | 1,090 | 1,100 | 1,136,000 | 183.33 |
| 1983-12-12 | 1,100 | 1,130 | 1,100 | 1,130 | 1,518,000 | 188.33 |
| 1983-12-09 | 1,100 | 1,110 | 1,090 | 1,100 | 1,119,000 | 183.33 |
| 1983-12-08 | 1,120 | 1,120 | 1,100 | 1,100 | 880,000 | 183.33 |
| 1983-12-07 | 1,120 | 1,130 | 1,100 | 1,110 | 1,926,000 | 185 |
| 1983-12-06 | 1,110 | 1,140 | 1,100 | 1,140 | 3,528,000 | 190 |
| 1983-12-05 | 1,100 | 1,110 | 1,090 | 1,090 | 2,557,000 | 181.67 |
| 1983-12-03 | 1,080 | 1,100 | 1,080 | 1,100 | 3,030,000 | 183.33 |
| 1983-12-02 | 1,060 | 1,090 | 1,050 | 1,080 | 3,113,000 | 180 |
| 1983-12-01 | 1,060 | 1,070 | 1,050 | 1,070 | 1,913,000 | 178.33 |
| 1983-11-30 | 1,050 | 1,060 | 1,040 | 1,060 | 1,026,000 | 176.67 |
| 1983-11-29 | 1,050 | 1,050 | 1,040 | 1,050 | 1,078,000 | 175 |
| 1983-11-28 | 1,050 | 1,060 | 1,040 | 1,040 | 831,000 | 173.33 |
| 1983-11-26 | 1,050 | 1,060 | 1,040 | 1,060 | 941,000 | 176.67 |
| 1983-11-25 | 1,050 | 1,060 | 1,040 | 1,050 | 1,817,000 | 175 |
| 1983-11-24 | 1,070 | 1,070 | 1,040 | 1,050 | 2,379,000 | 175 |
| 1983-11-22 | 1,070 | 1,080 | 1,060 | 1,070 | 6,160,000 | 178.33 |
| 1983-11-21 | 1,030 | 1,080 | 1,030 | 1,070 | 6,157,000 | 178.33 |
| 1983-11-19 | 1,030 | 1,040 | 1,020 | 1,020 | 995,000 | 170 |
| 1983-11-18 | 1,030 | 1,040 | 1,020 | 1,020 | 2,067,000 | 170 |
| 1983-11-17 | 1,030 | 1,040 | 1,020 | 1,030 | 3,326,000 | 171.67 |
| 1983-11-16 | 1,020 | 1,030 | 1,010 | 1,030 | 1,067,000 | 171.67 |
| 1983-11-15 | 1,030 | 1,030 | 1,010 | 1,010 | 1,190,000 | 168.33 |
| 1983-11-14 | 1,010 | 1,040 | 1,010 | 1,030 | 3,773,000 | 171.67 |
| 1983-11-11 | 996 | 1,020 | 996 | 1,020 | 1,256,000 | 170 |
| 1983-11-10 | 1,000 | 1,010 | 995 | 995 | 817,000 | 165.83 |
| 1983-11-09 | 1,010 | 1,010 | 998 | 1,000 | 835,000 | 166.67 |
| 1983-11-08 | 1,030 | 1,040 | 1,010 | 1,010 | 1,196,000 | 168.33 |
| 1983-11-07 | 1,020 | 1,030 | 1,010 | 1,030 | 753,000 | 171.67 |
| 1983-11-05 | 1,020 | 1,030 | 1,010 | 1,020 | 640,000 | 170 |
| 1983-11-04 | 1,030 | 1,040 | 1,020 | 1,030 | 1,466,000 | 171.67 |
| 1983-11-02 | 1,040 | 1,050 | 1,030 | 1,040 | 4,214,000 | 173.33 |
| 1983-11-01 | 1,030 | 1,040 | 1,010 | 1,010 | 2,099,000 | 168.33 |
| 1983-10-31 | 1,000 | 1,030 | 1,000 | 1,030 | 1,823,000 | 171.67 |
| 1983-10-29 | 1,000 | 1,010 | 996 | 996 | 1,664,000 | 166 |
| 1983-10-28 | 1,020 | 1,050 | 1,010 | 1,030 | 7,454,000 | 171.67 |
| 1983-10-27 | 990 | 1,020 | 990 | 1,020 | 2,752,000 | 170 |
| 1983-10-26 | 1,010 | 1,010 | 995 | 998 | 1,287,000 | 166.33 |
| 1983-10-25 | 1,010 | 1,020 | 995 | 1,010 | 2,351,000 | 168.33 |
| 1983-10-24 | 985 | 1,000 | 985 | 1,000 | 769,000 | 166.67 |
| 1983-10-22 | 1,000 | 1,010 | 995 | 995 | 1,535,000 | 165.83 |
| 1983-10-21 | 990 | 1,020 | 985 | 1,020 | 3,457,000 | 170 |
| 1983-10-20 | 960 | 969 | 960 | 967 | 811,000 | 161.17 |
| 1983-10-19 | 955 | 965 | 945 | 955 | 1,618,000 | 159.17 |
| 1983-10-18 | 973 | 989 | 973 | 978 | 2,503,000 | 163 |
| 1983-10-17 | 966 | 973 | 966 | 973 | 960,000 | 162.17 |
| 1983-10-15 | 969 | 970 | 965 | 965 | 3,023,000 | 160.83 |
| 1983-10-14 | 969 | 973 | 956 | 973 | 1,735,000 | 162.17 |
| 1983-10-13 | 992 | 994 | 973 | 973 | 2,694,000 | 162.17 |
| 1983-10-12 | 990 | 1,010 | 986 | 987 | 2,336,000 | 164.50 |
| 1983-10-11 | 1,010 | 1,010 | 990 | 997 | 3,017,000 | 166.17 |
| 1983-10-07 | 1,020 | 1,030 | 997 | 1,030 | 10,932,000 | 171.67 |
| 1983-10-06 | 974 | 990 | 973 | 981 | 6,032,000 | 163.50 |
| 1983-10-05 | 959 | 976 | 953 | 974 | 8,369,000 | 162.33 |
| 1983-10-04 | 939 | 952 | 938 | 943 | 1,417,000 | 157.17 |
| 1983-10-03 | 939 | 940 | 936 | 940 | 830,000 | 156.67 |
| 1983-10-01 | 940 | 940 | 936 | 940 | 1,458,000 | 156.67 |
| 1983-09-30 | 950 | 957 | 942 | 942 | 2,106,000 | 157 |
| 1983-09-29 | 954 | 964 | 942 | 955 | 4,622,000 | 159.17 |
| 1983-09-28 | 918 | 955 | 918 | 947 | 6,919,000 | 157.83 |
| 1983-09-27 | 915 | 918 | 910 | 918 | 2,999,000 | 153 |
| 1983-09-26 | 904 | 910 | 904 | 910 | 2,502,000 | 151.67 |
| 1983-09-24 | 900 | 905 | 898 | 904 | 1,005,000 | 150.67 |
| 1983-09-22 | 900 | 900 | 893 | 898 | 792,000 | 149.67 |
| 1983-09-21 | 903 | 903 | 895 | 900 | 1,811,000 | 150 |
| 1983-09-20 | 895 | 901 | 892 | 896 | 1,499,000 | 149.33 |
| 1983-09-19 | 886 | 889 | 885 | 888 | 352,000 | 148 |
| 1983-09-17 | 890 | 892 | 885 | 885 | 683,000 | 147.50 |
| 1983-09-16 | 885 | 890 | 877 | 890 | 636,000 | 148.33 |
| 1983-09-14 | 885 | 885 | 877 | 877 | 447,000 | 146.17 |
| 1983-09-13 | 890 | 904 | 888 | 888 | 2,585,000 | 148 |
| 1983-09-12 | 880 | 895 | 878 | 895 | 1,506,000 | 149.17 |
| 1983-09-09 | 870 | 880 | 867 | 880 | 7,997,000 | 146.67 |
| 1983-09-08 | 880 | 885 | 865 | 870 | 9,903,000 | 145 |
| 1983-09-07 | 855 | 860 | 850 | 860 | 1,265,000 | 143.33 |
| 1983-09-06 | 861 | 861 | 851 | 855 | 1,085,000 | 142.50 |
| 1983-09-05 | 865 | 865 | 860 | 862 | 335,000 | 143.67 |
| 1983-09-03 | 865 | 865 | 863 | 865 | 362,000 | 144.17 |
| 1983-09-02 | 865 | 865 | 856 | 865 | 403,000 | 144.17 |
| 1983-09-01 | 864 | 865 | 858 | 865 | 1,893,000 | 144.17 |
| 1983-08-31 | 840 | 855 | 837 | 854 | 945,000 | 142.33 |
| 1983-08-30 | 850 | 859 | 830 | 844 | 1,335,000 | 140.67 |
| 1983-08-29 | 870 | 873 | 865 | 870 | 339,000 | 145 |
| 1983-08-27 | 870 | 870 | 867 | 867 | 303,000 | 144.50 |
| 1983-08-26 | 870 | 875 | 869 | 870 | 709,000 | 145 |
| 1983-08-25 | 870 | 873 | 868 | 870 | 996,000 | 145 |
| 1983-08-24 | 872 | 875 | 868 | 870 | 474,000 | 145 |
| 1983-08-23 | 875 | 876 | 870 | 876 | 1,007,000 | 146 |
| 1983-08-22 | 875 | 875 | 869 | 870 | 594,000 | 145 |
| 1983-08-20 | 870 | 870 | 868 | 868 | 610,000 | 144.67 |
| 1983-08-19 | 873 | 873 | 866 | 868 | 916,000 | 144.67 |
| 1983-08-18 | 879 | 879 | 870 | 870 | 896,000 | 145 |
| 1983-08-17 | 877 | 877 | 869 | 869 | 924,000 | 144.83 |
| 1983-08-16 | 875 | 875 | 870 | 874 | 752,000 | 145.67 |
| 1983-08-15 | 870 | 872 | 862 | 868 | 606,000 | 144.67 |
| 1983-08-12 | 870 | 874 | 870 | 870 | 510,000 | 145 |
| 1983-08-11 | 875 | 875 | 867 | 869 | 380,000 | 144.83 |
| 1983-08-10 | 859 | 870 | 859 | 869 | 331,000 | 144.83 |
| 1983-08-09 | 865 | 865 | 858 | 858 | 722,000 | 143 |
| 1983-08-08 | 870 | 870 | 866 | 867 | 572,000 | 144.50 |
| 1983-08-06 | 872 | 872 | 867 | 869 | 192,000 | 144.83 |
| 1983-08-05 | 879 | 879 | 866 | 867 | 448,000 | 144.50 |
| 1983-08-04 | 873 | 873 | 866 | 873 | 358,000 | 145.50 |
| 1983-08-03 | 880 | 880 | 860 | 861 | 1,310,000 | 143.50 |
| 1983-08-02 | 874 | 878 | 868 | 875 | 596,000 | 145.83 |
| 1983-08-01 | 879 | 879 | 865 | 867 | 264,000 | 144.50 |
| 1983-07-30 | 880 | 880 | 870 | 870 | 501,000 | 145 |
| 1983-07-29 | 880 | 883 | 875 | 883 | 397,000 | 147.17 |
| 1983-07-28 | 880 | 884 | 875 | 884 | 612,000 | 147.33 |
| 1983-07-27 | 873 | 875 | 867 | 867 | 895,000 | 144.50 |
| 1983-07-26 | 879 | 879 | 864 | 873 | 674,000 | 145.50 |
| 1983-07-25 | 878 | 880 | 872 | 875 | 515,000 | 145.83 |
| 1983-07-23 | 880 | 881 | 873 | 875 | 279,000 | 145.83 |
| 1983-07-22 | 886 | 886 | 877 | 884 | 937,000 | 147.33 |
| 1983-07-21 | 880 | 882 | 875 | 877 | 956,000 | 146.17 |
| 1983-07-20 | 875 | 875 | 864 | 870 | 448,000 | 145 |
| 1983-07-19 | 870 | 878 | 864 | 864 | 420,000 | 144 |
| 1983-07-18 | 875 | 880 | 870 | 878 | 541,000 | 146.33 |
| 1983-07-15 | 879 | 884 | 873 | 884 | 2,552,000 | 147.33 |
| 1983-07-14 | 871 | 871 | 863 | 865 | 268,000 | 144.17 |
| 1983-07-13 | 872 | 879 | 870 | 879 | 591,000 | 146.50 |
| 1983-07-12 | 880 | 889 | 874 | 884 | 1,468,000 | 147.33 |
| 1983-07-11 | 879 | 880 | 875 | 880 | 802,000 | 146.67 |
| 1983-07-09 | 879 | 880 | 875 | 880 | 554,000 | 146.67 |
| 1983-07-08 | 871 | 879 | 865 | 875 | 1,704,000 | 145.83 |
| 1983-07-07 | 873 | 873 | 861 | 871 | 876,000 | 145.17 |
| 1983-07-06 | 869 | 869 | 858 | 860 | 372,000 | 143.33 |
| 1983-07-05 | 859 | 864 | 855 | 864 | 300,000 | 144 |
| 1983-07-04 | 870 | 870 | 850 | 850 | 793,000 | 141.67 |
| 1983-07-02 | 890 | 890 | 867 | 880 | 693,000 | 146.67 |
| 1983-07-01 | 870 | 880 | 866 | 880 | 848,000 | 146.67 |
| 1983-06-30 | 867 | 871 | 859 | 860 | 1,155,000 | 143.33 |
| 1983-06-29 | 851 | 860 | 845 | 860 | 773,000 | 143.33 |
| 1983-06-28 | 871 | 880 | 855 | 855 | 834,000 | 142.50 |
| 1983-06-27 | 885 | 890 | 876 | 876 | 992,000 | 146 |
| 1983-06-25 | 894 | 895 | 886 | 886 | 571,000 | 147.67 |
| 1983-06-24 | 890 | 899 | 885 | 885 | 1,322,000 | 147.50 |
| 1983-06-23 | 900 | 903 | 882 | 883 | 1,123,000 | 147.17 |
| 1983-06-22 | 915 | 920 | 899 | 899 | 5,033,000 | 149.83 |
| 1983-06-21 | 880 | 906 | 880 | 895 | 6,082,000 | 149.17 |
| 1983-06-20 | 885 | 888 | 872 | 880 | 3,108,000 | 146.67 |
| 1983-06-17 | 835 | 860 | 835 | 855 | 2,098,000 | 142.50 |
| 1983-06-16 | 825 | 830 | 822 | 830 | 694,000 | 138.33 |
| 1983-06-15 | 824 | 825 | 820 | 825 | 971,000 | 137.50 |
| 1983-06-14 | 827 | 827 | 817 | 824 | 1,651,000 | 137.33 |
| 1983-06-13 | 825 | 828 | 824 | 827 | 247,000 | 137.83 |
| 1983-06-11 | 829 | 831 | 823 | 824 | 391,000 | 137.33 |
| 1983-06-10 | 821 | 823 | 813 | 823 | 372,000 | 137.17 |
| 1983-06-09 | 815 | 817 | 810 | 811 | 749,000 | 135.17 |
| 1983-06-08 | 815 | 819 | 810 | 815 | 1,428,000 | 135.83 |
| 1983-06-07 | 815 | 822 | 815 | 819 | 349,000 | 136.50 |
| 1983-06-06 | 820 | 820 | 815 | 816 | 353,000 | 136 |
| 1983-06-04 | 820 | 824 | 819 | 820 | 319,000 | 136.67 |
| 1983-06-03 | 821 | 823 | 818 | 820 | 1,636,000 | 136.67 |
| 1983-06-02 | 823 | 823 | 815 | 815 | 615,000 | 135.83 |
| 1983-06-01 | 825 | 827 | 820 | 825 | 1,039,000 | 137.50 |
| 1983-05-31 | 830 | 830 | 821 | 821 | 544,000 | 136.83 |
| 1983-05-30 | 825 | 826 | 817 | 826 | 756,000 | 137.67 |
| 1983-05-28 | 825 | 827 | 820 | 823 | 318,000 | 137.17 |
| 1983-05-27 | 836 | 839 | 825 | 835 | 394,000 | 139.17 |
| 1983-05-26 | 830 | 840 | 830 | 831 | 2,153,000 | 138.50 |
| 1983-05-25 | 835 | 835 | 820 | 830 | 340,000 | 138.33 |
| 1983-05-24 | 830 | 830 | 821 | 829 | 462,000 | 138.17 |
| 1983-05-23 | 826 | 835 | 825 | 830 | 204,000 | 138.33 |
| 1983-05-20 | 835 | 837 | 825 | 837 | 557,000 | 139.50 |
| 1983-05-19 | 835 | 840 | 831 | 840 | 781,000 | 140 |
| 1983-05-18 | 826 | 839 | 826 | 831 | 868,000 | 138.50 |
| 1983-05-17 | 825 | 830 | 818 | 819 | 1,154,000 | 136.50 |
| 1983-05-16 | 825 | 850 | 816 | 850 | 1,217,000 | 141.67 |
| 1983-05-14 | 831 | 838 | 828 | 828 | 712,000 | 138 |
| 1983-05-13 | 833 | 840 | 832 | 833 | 1,148,000 | 138.83 |
| 1983-05-12 | 845 | 845 | 830 | 833 | 817,000 | 138.83 |
| 1983-05-11 | 857 | 857 | 845 | 846 | 773,000 | 141 |
| 1983-05-10 | 870 | 871 | 860 | 860 | 719,000 | 143.33 |
| 1983-05-09 | 880 | 880 | 867 | 867 | 312,000 | 144.50 |
| 1983-05-07 | 880 | 880 | 871 | 880 | 547,000 | 146.67 |
| 1983-05-06 | 874 | 880 | 871 | 879 | 1,346,000 | 146.50 |
| 1983-05-04 | 874 | 875 | 865 | 865 | 1,501,000 | 144.17 |
| 1983-05-02 | 870 | 881 | 870 | 875 | 2,999,000 | 145.83 |
| 1983-04-30 | 865 | 874 | 860 | 861 | 1,648,000 | 143.50 |
| 1983-04-28 | 840 | 845 | 836 | 837 | 831,000 | 139.50 |
| 1983-04-27 | 837 | 840 | 835 | 835 | 720,000 | 139.17 |
| 1983-04-26 | 834 | 840 | 831 | 836 | 637,000 | 139.33 |
| 1983-04-25 | 840 | 840 | 832 | 839 | 97,000 | 139.83 |
| 1983-04-23 | 840 | 842 | 831 | 831 | 489,000 | 138.50 |
| 1983-04-22 | 845 | 850 | 843 | 845 | 417,000 | 140.83 |
| 1983-04-21 | 849 | 849 | 841 | 842 | 583,000 | 140.33 |
| 1983-04-20 | 835 | 841 | 830 | 841 | 705,000 | 140.17 |
| 1983-04-19 | 829 | 832 | 826 | 826 | 858,000 | 137.67 |
| 1983-04-18 | 821 | 830 | 821 | 825 | 990,000 | 137.50 |
| 1983-04-15 | 829 | 829 | 816 | 821 | 636,000 | 136.83 |
| 1983-04-14 | 817 | 830 | 817 | 827 | 2,036,000 | 137.83 |
| 1983-04-13 | 814 | 815 | 803 | 812 | 2,058,000 | 135.33 |
| 1983-04-12 | 815 | 818 | 804 | 807 | 3,011,000 | 134.50 |
| 1983-04-11 | 810 | 813 | 810 | 813 | 334,000 | 135.50 |
| 1983-04-09 | 814 | 814 | 808 | 811 | 773,000 | 135.17 |
| 1983-04-08 | 828 | 829 | 808 | 808 | 3,788,000 | 134.67 |
| 1983-04-07 | 839 | 839 | 828 | 828 | 5,809,000 | 138 |
| 1983-04-06 | 827 | 830 | 823 | 828 | 3,358,000 | 138 |
| 1983-04-05 | 815 | 825 | 815 | 820 | 2,448,000 | 136.67 |
| 1983-04-04 | 840 | 845 | 810 | 813 | 1,129,000 | 135.50 |
| 1983-04-02 | 853 | 855 | 848 | 850 | 2,329,000 | 141.67 |
| 1983-04-01 | 854 | 854 | 847 | 851 | 510,000 | 141.83 |
| 1983-03-31 | 865 | 870 | 855 | 862 | 423,000 | 143.67 |
| 1983-03-30 | 859 | 863 | 850 | 860 | 329,000 | 143.33 |
| 1983-03-29 | 850 | 860 | 850 | 858 | 251,000 | 143 |
| 1983-03-28 | 855 | 859 | 841 | 842 | 820,000 | 140.33 |
| 1983-03-26 | 868 | 870 | 855 | 862 | 458,000 | 143.67 |
| 1983-03-25 | 882 | 882 | 868 | 868 | 2,298,000 | 144.67 |
| 1983-03-24 | 880 | 885 | 873 | 882 | 1,280,000 | 147 |
| 1983-03-23 | 882 | 882 | 869 | 870 | 1,461,000 | 145 |
| 1983-03-22 | 869 | 879 | 869 | 877 | 1,258,000 | 146.17 |
| 1983-03-18 | 865 | 874 | 852 | 874 | 1,118,000 | 145.67 |
| 1983-03-17 | 870 | 874 | 856 | 862 | 1,069,000 | 143.67 |
| 1983-03-16 | 850 | 881 | 845 | 880 | 3,278,000 | 146.67 |
| 1983-03-15 | 830 | 847 | 830 | 840 | 1,433,000 | 140 |
| 1983-03-14 | 799 | 825 | 795 | 825 | 515,000 | 137.50 |
| 1983-03-12 | 791 | 799 | 791 | 798 | 197,000 | 133 |
| 1983-03-11 | 797 | 802 | 795 | 799 | 891,000 | 133.17 |
| 1983-03-10 | 799 | 804 | 795 | 797 | 790,000 | 132.83 |
| 1983-03-09 | 795 | 799 | 790 | 799 | 756,000 | 133.17 |
| 1983-03-08 | 793 | 799 | 793 | 795 | 716,000 | 132.50 |
| 1983-03-07 | 783 | 797 | 783 | 793 | 246,000 | 132.17 |
| 1983-03-05 | 786 | 786 | 780 | 783 | 363,000 | 130.50 |
| 1983-03-04 | 789 | 791 | 786 | 788 | 2,039,000 | 131.33 |
| 1983-03-03 | 790 | 794 | 786 | 789 | 1,104,000 | 131.50 |
| 1983-03-02 | 785 | 795 | 785 | 790 | 878,000 | 131.67 |
| 1983-03-01 | 795 | 795 | 782 | 785 | 628,000 | 130.83 |
| 1983-02-28 | 798 | 799 | 790 | 795 | 349,000 | 132.50 |
| 1983-02-26 | 794 | 795 | 788 | 795 | 1,263,000 | 132.50 |
| 1983-02-25 | 790 | 802 | 785 | 794 | 7,532,000 | 132.33 |
| 1983-02-24 | 760 | 790 | 750 | 790 | 16,195,000 | 131.67 |
| 1983-02-23 | 840 | 851 | 825 | 851 | 3,955,000 | 128.94 |
| 1983-02-22 | 860 | 868 | 846 | 850 | 2,739,000 | 128.79 |
| 1983-02-21 | 895 | 897 | 871 | 871 | 1,618,000 | 131.97 |
| 1983-02-18 | 926 | 928 | 880 | 894 | 2,887,000 | 135.46 |
| 1983-02-17 | 955 | 955 | 926 | 926 | 2,301,000 | 140.30 |
| 1983-02-16 | 961 | 969 | 957 | 957 | 525,000 | 145 |
| 1983-02-15 | 980 | 980 | 965 | 967 | 348,000 | 146.52 |
| 1983-02-14 | 960 | 975 | 960 | 970 | 384,000 | 146.97 |
| 1983-02-12 | 960 | 964 | 958 | 958 | 455,000 | 145.15 |
| 1983-02-10 | 966 | 969 | 956 | 956 | 560,000 | 144.85 |
| 1983-02-09 | 960 | 976 | 960 | 967 | 328,000 | 146.52 |
| 1983-02-08 | 980 | 985 | 960 | 960 | 350,000 | 145.46 |
| 1983-02-07 | 980 | 981 | 975 | 977 | 526,000 | 148.03 |
| 1983-02-05 | 970 | 985 | 960 | 970 | 308,000 | 146.97 |
| 1983-02-04 | 951 | 965 | 951 | 960 | 523,000 | 145.46 |
| 1983-02-03 | 975 | 975 | 955 | 955 | 508,000 | 144.70 |
| 1983-02-02 | 976 | 985 | 976 | 980 | 401,000 | 148.49 |
| 1983-02-01 | 990 | 990 | 976 | 982 | 523,000 | 148.79 |
| 1983-01-31 | 985 | 998 | 980 | 989 | 524,000 | 149.85 |
| 1983-01-29 | 980 | 985 | 976 | 980 | 681,000 | 148.49 |
| 1983-01-28 | 980 | 983 | 972 | 980 | 1,265,000 | 148.49 |
| 1983-01-27 | 973 | 973 | 963 | 972 | 722,000 | 147.27 |
| 1983-01-26 | 960 | 973 | 956 | 973 | 590,000 | 147.42 |
| 1983-01-25 | 954 | 958 | 945 | 949 | 1,985,000 | 143.79 |
| 1983-01-24 | 966 | 966 | 959 | 961 | 704,000 | 145.61 |
| 1983-01-22 | 979 | 979 | 965 | 965 | 938,000 | 146.21 |
| 1983-01-21 | 975 | 980 | 970 | 972 | 677,000 | 147.27 |
| 1983-01-20 | 979 | 985 | 965 | 968 | 549,000 | 146.67 |
| 1983-01-19 | 979 | 985 | 964 | 979 | 717,000 | 148.33 |
| 1983-01-18 | 985 | 990 | 976 | 978 | 458,000 | 148.18 |
| 1983-01-17 | 989 | 1,000 | 985 | 985 | 513,000 | 149.24 |
| 1983-01-14 | 986 | 998 | 975 | 979 | 792,000 | 148.33 |
| 1983-01-13 | 965 | 1,010 | 962 | 981 | 582,000 | 148.64 |
| 1983-01-12 | 970 | 975 | 965 | 965 | 719,000 | 146.21 |
| 1983-01-11 | 990 | 990 | 968 | 975 | 719,000 | 147.73 |
| 1983-01-10 | 991 | 1,000 | 986 | 986 | 378,000 | 149.39 |
| 1983-01-08 | 1,000 | 1,000 | 992 | 992 | 761,000 | 150.30 |
| 1983-01-07 | 1,010 | 1,030 | 991 | 991 | 1,425,000 | 150.15 |
| 1983-01-06 | 1,000 | 1,010 | 991 | 1,010 | 714,000 | 153.03 |
| 1983-01-05 | 997 | 1,000 | 985 | 1,000 | 1,002,000 | 151.52 |
| 1983-01-04 | 1,020 | 1,020 | 1,000 | 1,000 | 414,000 | 151.52 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
