7269 スズキ(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 | 472 | 475 | 472 | 475 | 33,000 | 118.75 |
| 1983-12-27 | 466 | 470 | 466 | 470 | 81,000 | 117.50 |
| 1983-12-26 | 470 | 475 | 468 | 468 | 123,000 | 117 |
| 1983-12-24 | 474 | 474 | 472 | 473 | 65,000 | 118.25 |
| 1983-12-23 | 475 | 477 | 472 | 472 | 38,000 | 118 |
| 1983-12-22 | 475 | 479 | 471 | 471 | 53,000 | 117.75 |
| 1983-12-21 | 470 | 477 | 470 | 477 | 134,000 | 119.25 |
| 1983-12-20 | 465 | 475 | 465 | 470 | 59,000 | 117.50 |
| 1983-12-19 | 471 | 478 | 471 | 476 | 31,000 | 119 |
| 1983-12-17 | 475 | 476 | 475 | 475 | 26,000 | 118.75 |
| 1983-12-16 | 475 | 478 | 475 | 475 | 181,000 | 118.75 |
| 1983-12-15 | 481 | 481 | 474 | 474 | 131,000 | 118.50 |
| 1983-12-14 | 481 | 486 | 480 | 486 | 66,000 | 121.50 |
| 1983-12-13 | 480 | 483 | 480 | 483 | 23,000 | 120.75 |
| 1983-12-12 | 481 | 481 | 480 | 480 | 41,000 | 120 |
| 1983-12-09 | 480 | 480 | 480 | 480 | 55,000 | 120 |
| 1983-12-08 | 480 | 483 | 480 | 480 | 35,000 | 120 |
| 1983-12-07 | 480 | 480 | 480 | 480 | 72,000 | 120 |
| 1983-12-06 | 486 | 486 | 480 | 480 | 24,000 | 120 |
| 1983-12-05 | 489 | 490 | 483 | 483 | 37,000 | 120.75 |
| 1983-12-03 | 480 | 484 | 480 | 483 | 68,000 | 120.75 |
| 1983-12-02 | 481 | 489 | 479 | 487 | 79,000 | 121.75 |
| 1983-12-01 | 479 | 480 | 479 | 479 | 114,000 | 119.75 |
| 1983-11-30 | 481 | 483 | 481 | 483 | 17,000 | 120.75 |
| 1983-11-29 | 485 | 489 | 485 | 485 | 41,000 | 121.25 |
| 1983-11-28 | 485 | 490 | 485 | 485 | 70,000 | 121.25 |
| 1983-11-26 | 479 | 490 | 479 | 490 | 14,000 | 122.50 |
| 1983-11-25 | 479 | 480 | 479 | 479 | 73,000 | 119.75 |
| 1983-11-24 | 479 | 485 | 479 | 481 | 40,000 | 120.25 |
| 1983-11-22 | 480 | 487 | 479 | 479 | 121,000 | 119.75 |
| 1983-11-21 | 477 | 485 | 477 | 482 | 54,000 | 120.50 |
| 1983-11-19 | 477 | 480 | 477 | 480 | 62,000 | 120 |
| 1983-11-18 | 484 | 484 | 477 | 479 | 165,000 | 119.75 |
| 1983-11-17 | 495 | 495 | 475 | 485 | 327,000 | 121.25 |
| 1983-11-16 | 500 | 505 | 496 | 496 | 34,000 | 124 |
| 1983-11-15 | 514 | 514 | 496 | 509 | 130,000 | 127.25 |
| 1983-11-14 | 499 | 500 | 498 | 499 | 58,000 | 124.75 |
| 1983-11-11 | 500 | 500 | 492 | 496 | 69,000 | 124 |
| 1983-11-10 | 496 | 500 | 490 | 500 | 126,000 | 125 |
| 1983-11-09 | 510 | 510 | 505 | 505 | 55,000 | 126.25 |
| 1983-11-08 | 510 | 515 | 510 | 511 | 70,000 | 127.75 |
| 1983-11-07 | 511 | 520 | 511 | 511 | 31,000 | 127.75 |
| 1983-11-05 | 519 | 520 | 506 | 510 | 74,000 | 127.50 |
| 1983-11-04 | 518 | 525 | 518 | 521 | 85,000 | 130.25 |
| 1983-11-02 | 551 | 555 | 520 | 528 | 368,000 | 132 |
| 1983-11-01 | 559 | 565 | 552 | 555 | 1,267,000 | 138.75 |
| 1983-10-31 | 542 | 558 | 540 | 550 | 877,000 | 137.50 |
| 1983-10-29 | 540 | 540 | 530 | 535 | 210,000 | 133.75 |
| 1983-10-28 | 549 | 550 | 536 | 545 | 1,689,000 | 136.25 |
| 1983-10-27 | 500 | 535 | 500 | 533 | 687,000 | 133.25 |
| 1983-10-26 | 508 | 508 | 500 | 506 | 75,000 | 126.50 |
| 1983-10-25 | 493 | 509 | 493 | 509 | 110,000 | 127.25 |
| 1983-10-24 | 496 | 496 | 486 | 487 | 16,000 | 121.75 |
| 1983-10-22 | 495 | 497 | 495 | 495 | 33,000 | 123.75 |
| 1983-10-21 | 490 | 495 | 490 | 495 | 56,000 | 123.75 |
| 1983-10-20 | 485 | 495 | 485 | 495 | 75,000 | 123.75 |
| 1983-10-19 | 480 | 485 | 480 | 480 | 56,000 | 120 |
| 1983-10-18 | 505 | 505 | 497 | 497 | 44,000 | 124.25 |
| 1983-10-17 | 506 | 508 | 505 | 508 | 99,000 | 127 |
| 1983-10-15 | 509 | 509 | 505 | 508 | 90,000 | 127 |
| 1983-10-14 | 496 | 515 | 495 | 510 | 289,000 | 127.50 |
| 1983-10-13 | 486 | 495 | 485 | 492 | 104,000 | 123 |
| 1983-10-12 | 480 | 480 | 480 | 480 | 34,000 | 120 |
| 1983-10-11 | 485 | 485 | 483 | 483 | 181,000 | 120.75 |
| 1983-10-07 | 485 | 485 | 481 | 485 | 52,000 | 121.25 |
| 1983-10-06 | 485 | 485 | 481 | 481 | 62,000 | 120.25 |
| 1983-10-04 | 490 | 490 | 480 | 480 | 139,000 | 120 |
| 1983-10-03 | 486 | 490 | 486 | 490 | 42,000 | 122.50 |
| 1983-10-01 | 480 | 481 | 480 | 480 | 20,000 | 120 |
| 1983-09-30 | 476 | 482 | 476 | 480 | 56,000 | 120 |
| 1983-09-29 | 475 | 485 | 475 | 481 | 25,000 | 120.25 |
| 1983-09-28 | 475 | 475 | 471 | 471 | 12,000 | 117.75 |
| 1983-09-27 | 470 | 473 | 470 | 471 | 25,000 | 117.75 |
| 1983-09-26 | 475 | 475 | 470 | 470 | 35,000 | 117.50 |
| 1983-09-24 | 485 | 485 | 480 | 480 | 56,000 | 120 |
| 1983-09-22 | 485 | 487 | 485 | 487 | 41,000 | 121.75 |
| 1983-09-21 | 489 | 489 | 485 | 485 | 123,000 | 121.25 |
| 1983-09-20 | 485 | 490 | 485 | 486 | 30,000 | 121.50 |
| 1983-09-19 | 483 | 490 | 483 | 483 | 36,000 | 120.75 |
| 1983-09-17 | 480 | 480 | 480 | 480 | 17,000 | 120 |
| 1983-09-16 | 490 | 490 | 480 | 480 | 58,000 | 120 |
| 1983-09-14 | 491 | 491 | 490 | 490 | 9,000 | 122.50 |
| 1983-09-13 | 490 | 494 | 490 | 493 | 88,000 | 123.25 |
| 1983-09-12 | 490 | 490 | 485 | 490 | 31,000 | 122.50 |
| 1983-09-09 | 490 | 494 | 482 | 482 | 58,000 | 120.50 |
| 1983-09-08 | 496 | 499 | 490 | 490 | 74,000 | 122.50 |
| 1983-09-07 | 486 | 495 | 486 | 486 | 117,000 | 121.50 |
| 1983-09-06 | 482 | 490 | 482 | 485 | 35,000 | 121.25 |
| 1983-09-05 | 475 | 485 | 475 | 480 | 35,000 | 120 |
| 1983-09-03 | 470 | 471 | 467 | 471 | 12,000 | 117.75 |
| 1983-09-02 | 466 | 467 | 466 | 467 | 11,000 | 116.75 |
| 1983-09-01 | 467 | 468 | 461 | 465 | 80,000 | 116.25 |
| 1983-08-31 | 455 | 470 | 450 | 470 | 129,000 | 117.50 |
| 1983-08-30 | 466 | 466 | 460 | 460 | 297,000 | 115 |
| 1983-08-29 | 470 | 470 | 468 | 469 | 66,000 | 117.25 |
| 1983-08-27 | 475 | 475 | 470 | 475 | 64,000 | 118.75 |
| 1983-08-26 | 480 | 480 | 475 | 476 | 35,000 | 119 |
| 1983-08-25 | 475 | 483 | 475 | 483 | 42,000 | 120.75 |
| 1983-08-24 | 473 | 475 | 473 | 475 | 9,000 | 118.75 |
| 1983-08-23 | 470 | 475 | 470 | 470 | 95,000 | 117.50 |
| 1983-08-22 | 470 | 470 | 468 | 470 | 78,000 | 117.50 |
| 1983-08-20 | 470 | 470 | 468 | 468 | 47,000 | 117 |
| 1983-08-19 | 470 | 471 | 470 | 470 | 116,000 | 117.50 |
| 1983-08-18 | 475 | 475 | 470 | 470 | 83,000 | 117.50 |
| 1983-08-17 | 480 | 480 | 475 | 475 | 17,000 | 118.75 |
| 1983-08-16 | 475 | 484 | 475 | 480 | 23,000 | 120 |
| 1983-08-15 | 485 | 485 | 480 | 480 | 17,000 | 120 |
| 1983-08-12 | 474 | 482 | 474 | 482 | 27,000 | 120.50 |
| 1983-08-11 | 470 | 470 | 465 | 470 | 104,000 | 117.50 |
| 1983-08-10 | 476 | 476 | 472 | 474 | 81,000 | 118.50 |
| 1983-08-09 | 478 | 478 | 476 | 478 | 83,000 | 119.50 |
| 1983-08-08 | 479 | 480 | 479 | 479 | 84,000 | 119.75 |
| 1983-08-06 | 482 | 485 | 481 | 481 | 115,000 | 120.25 |
| 1983-08-05 | 485 | 485 | 482 | 483 | 26,000 | 120.75 |
| 1983-08-04 | 482 | 496 | 482 | 496 | 11,000 | 124 |
| 1983-08-03 | 480 | 480 | 480 | 480 | 15,000 | 120 |
| 1983-08-02 | 495 | 495 | 495 | 495 | 107,000 | 123.75 |
| 1983-08-01 | 500 | 500 | 498 | 500 | 75,000 | 125 |
| 1983-07-30 | 505 | 506 | 502 | 505 | 33,000 | 126.25 |
| 1983-07-29 | 506 | 507 | 505 | 505 | 39,000 | 126.25 |
| 1983-07-28 | 505 | 508 | 500 | 505 | 26,000 | 126.25 |
| 1983-07-27 | 503 | 505 | 502 | 502 | 96,000 | 125.50 |
| 1983-07-26 | 500 | 508 | 498 | 501 | 133,000 | 125.25 |
| 1983-07-25 | 498 | 500 | 495 | 498 | 80,000 | 124.50 |
| 1983-07-23 | 497 | 497 | 497 | 497 | 48,000 | 124.25 |
| 1983-07-22 | 499 | 499 | 495 | 497 | 120,000 | 124.25 |
| 1983-07-21 | 487 | 500 | 487 | 493 | 407,000 | 123.25 |
| 1983-07-20 | 485 | 490 | 485 | 487 | 268,000 | 121.75 |
| 1983-07-19 | 490 | 493 | 485 | 485 | 14,000 | 121.25 |
| 1983-07-18 | 482 | 485 | 482 | 485 | 11,000 | 121.25 |
| 1983-07-15 | 481 | 490 | 481 | 490 | 54,000 | 122.50 |
| 1983-07-14 | 485 | 485 | 481 | 481 | 154,000 | 120.25 |
| 1983-07-13 | 485 | 485 | 485 | 485 | 60,000 | 121.25 |
| 1983-07-12 | 482 | 490 | 482 | 490 | 46,000 | 122.50 |
| 1983-07-11 | 480 | 481 | 480 | 480 | 53,000 | 120 |
| 1983-07-08 | 480 | 481 | 480 | 480 | 21,000 | 120 |
| 1983-07-07 | 480 | 481 | 480 | 481 | 40,000 | 120.25 |
| 1983-07-06 | 480 | 481 | 480 | 481 | 102,000 | 120.25 |
| 1983-07-05 | 478 | 481 | 478 | 481 | 101,000 | 120.25 |
| 1983-07-04 | 481 | 481 | 480 | 481 | 413,000 | 120.25 |
| 1983-07-02 | 483 | 485 | 481 | 481 | 105,000 | 120.25 |
| 1983-06-30 | 480 | 483 | 480 | 483 | 30,000 | 120.75 |
| 1983-06-29 | 480 | 480 | 480 | 480 | 63,000 | 120 |
| 1983-06-28 | 480 | 480 | 480 | 480 | 22,000 | 120 |
| 1983-06-27 | 481 | 482 | 480 | 480 | 55,000 | 120 |
| 1983-06-25 | 481 | 485 | 480 | 485 | 37,000 | 121.25 |
| 1983-06-24 | 490 | 490 | 481 | 485 | 106,000 | 121.25 |
| 1983-06-23 | 492 | 500 | 490 | 490 | 102,000 | 122.50 |
| 1983-06-22 | 493 | 513 | 493 | 500 | 66,000 | 125 |
| 1983-06-21 | 500 | 500 | 490 | 491 | 58,000 | 122.75 |
| 1983-06-20 | 487 | 490 | 487 | 490 | 62,000 | 122.50 |
| 1983-06-17 | 479 | 483 | 478 | 483 | 95,000 | 120.75 |
| 1983-06-16 | 481 | 481 | 480 | 480 | 11,000 | 120 |
| 1983-06-15 | 477 | 479 | 477 | 478 | 42,000 | 119.50 |
| 1983-06-14 | 478 | 479 | 477 | 477 | 92,000 | 119.25 |
| 1983-06-13 | 477 | 481 | 477 | 480 | 52,000 | 120 |
| 1983-06-11 | 480 | 480 | 480 | 480 | 43,000 | 120 |
| 1983-06-10 | 477 | 481 | 477 | 478 | 47,000 | 119.50 |
| 1983-06-09 | 477 | 480 | 477 | 480 | 49,000 | 120 |
| 1983-06-08 | 475 | 477 | 475 | 477 | 17,000 | 119.25 |
| 1983-06-07 | 481 | 481 | 479 | 480 | 67,000 | 120 |
| 1983-06-06 | 490 | 495 | 490 | 491 | 44,000 | 122.75 |
| 1983-06-04 | 490 | 497 | 490 | 490 | 65,000 | 122.50 |
| 1983-06-03 | 488 | 490 | 488 | 490 | 87,000 | 122.50 |
| 1983-06-02 | 481 | 488 | 480 | 488 | 27,000 | 122 |
| 1983-06-01 | 480 | 481 | 480 | 480 | 81,000 | 120 |
| 1983-05-31 | 479 | 485 | 479 | 481 | 64,000 | 120.25 |
| 1983-05-30 | 477 | 483 | 475 | 479 | 98,000 | 119.75 |
| 1983-05-27 | 496 | 496 | 496 | 496 | 116,000 | 124 |
| 1983-05-26 | 497 | 500 | 497 | 498 | 85,000 | 124.50 |
| 1983-05-25 | 498 | 498 | 495 | 496 | 89,000 | 124 |
| 1983-05-24 | 497 | 498 | 496 | 496 | 87,000 | 124 |
| 1983-05-23 | 498 | 500 | 498 | 498 | 30,000 | 124.50 |
| 1983-05-20 | 497 | 499 | 497 | 499 | 48,000 | 124.75 |
| 1983-05-19 | 497 | 500 | 496 | 497 | 82,000 | 124.25 |
| 1983-05-18 | 498 | 500 | 496 | 496 | 49,000 | 124 |
| 1983-05-17 | 498 | 498 | 495 | 496 | 168,000 | 124 |
| 1983-05-16 | 498 | 502 | 498 | 498 | 37,000 | 124.50 |
| 1983-05-14 | 498 | 499 | 496 | 498 | 21,000 | 124.50 |
| 1983-05-13 | 499 | 504 | 496 | 496 | 39,000 | 124 |
| 1983-05-12 | 493 | 500 | 493 | 495 | 71,000 | 123.75 |
| 1983-05-11 | 499 | 499 | 490 | 493 | 197,000 | 123.25 |
| 1983-05-10 | 502 | 504 | 502 | 502 | 146,000 | 125.50 |
| 1983-05-09 | 506 | 509 | 501 | 502 | 45,000 | 125.50 |
| 1983-05-07 | 503 | 505 | 501 | 505 | 34,000 | 126.25 |
| 1983-05-06 | 505 | 509 | 500 | 500 | 41,000 | 125 |
| 1983-05-04 | 510 | 515 | 507 | 509 | 86,000 | 127.25 |
| 1983-05-02 | 504 | 510 | 504 | 510 | 75,000 | 127.50 |
| 1983-04-30 | 499 | 500 | 499 | 500 | 47,000 | 125 |
| 1983-04-28 | 501 | 502 | 499 | 499 | 88,000 | 124.75 |
| 1983-04-27 | 508 | 508 | 499 | 500 | 255,000 | 125 |
| 1983-04-26 | 508 | 508 | 506 | 506 | 49,000 | 126.50 |
| 1983-04-25 | 509 | 510 | 508 | 508 | 188,000 | 127 |
| 1983-04-23 | 507 | 507 | 506 | 507 | 71,000 | 126.75 |
| 1983-04-22 | 506 | 510 | 506 | 508 | 85,000 | 127 |
| 1983-04-21 | 508 | 510 | 507 | 510 | 58,000 | 127.50 |
| 1983-04-20 | 507 | 510 | 507 | 509 | 69,000 | 127.25 |
| 1983-04-19 | 507 | 508 | 506 | 508 | 44,000 | 127 |
| 1983-04-18 | 506 | 506 | 506 | 506 | 41,000 | 126.50 |
| 1983-04-15 | 505 | 509 | 505 | 509 | 54,000 | 127.25 |
| 1983-04-14 | 505 | 509 | 505 | 509 | 106,000 | 127.25 |
| 1983-04-13 | 506 | 506 | 504 | 505 | 120,000 | 126.25 |
| 1983-04-12 | 503 | 508 | 503 | 508 | 248,000 | 127 |
| 1983-04-11 | 505 | 505 | 500 | 502 | 218,000 | 125.50 |
| 1983-04-09 | 502 | 505 | 500 | 505 | 46,000 | 126.25 |
| 1983-04-08 | 500 | 506 | 500 | 505 | 201,000 | 126.25 |
| 1983-04-07 | 506 | 506 | 500 | 506 | 118,000 | 126.50 |
| 1983-04-06 | 501 | 507 | 501 | 501 | 59,000 | 125.25 |
| 1983-04-05 | 507 | 508 | 495 | 500 | 143,000 | 125 |
| 1983-04-04 | 493 | 510 | 493 | 510 | 175,000 | 127.50 |
| 1983-04-02 | 505 | 508 | 497 | 497 | 33,000 | 124.25 |
| 1983-04-01 | 515 | 515 | 505 | 505 | 191,000 | 126.25 |
| 1983-03-31 | 509 | 510 | 507 | 510 | 38,000 | 127.50 |
| 1983-03-30 | 507 | 510 | 507 | 508 | 54,000 | 127 |
| 1983-03-29 | 510 | 510 | 505 | 506 | 115,000 | 126.50 |
| 1983-03-28 | 493 | 500 | 493 | 500 | 204,000 | 125 |
| 1983-03-26 | 523 | 533 | 515 | 515 | 128,000 | 122.62 |
| 1983-03-25 | 537 | 540 | 533 | 533 | 578,000 | 126.91 |
| 1983-03-24 | 538 | 540 | 536 | 538 | 266,000 | 128.10 |
| 1983-03-23 | 539 | 539 | 535 | 537 | 527,000 | 127.86 |
| 1983-03-22 | 539 | 539 | 530 | 539 | 318,000 | 128.33 |
| 1983-03-18 | 525 | 529 | 522 | 525 | 1,165,000 | 125 |
| 1983-03-17 | 521 | 524 | 520 | 521 | 1,055,000 | 124.05 |
| 1983-03-16 | 512 | 524 | 512 | 524 | 70,000 | 124.76 |
| 1983-03-15 | 525 | 539 | 510 | 510 | 80,000 | 121.43 |
| 1983-03-14 | 516 | 525 | 516 | 521 | 114,000 | 124.05 |
| 1983-03-12 | 515 | 520 | 515 | 520 | 25,000 | 123.81 |
| 1983-03-11 | 510 | 525 | 510 | 515 | 96,000 | 122.62 |
| 1983-03-10 | 505 | 510 | 505 | 506 | 28,000 | 120.48 |
| 1983-03-09 | 507 | 507 | 505 | 505 | 35,000 | 120.24 |
| 1983-03-08 | 510 | 510 | 505 | 507 | 41,000 | 120.71 |
| 1983-03-07 | 504 | 510 | 504 | 510 | 16,000 | 121.43 |
| 1983-03-05 | 510 | 510 | 503 | 503 | 89,000 | 119.76 |
| 1983-03-04 | 510 | 510 | 505 | 505 | 40,000 | 120.24 |
| 1983-03-03 | 513 | 513 | 505 | 505 | 52,000 | 120.24 |
| 1983-03-02 | 503 | 505 | 503 | 503 | 40,000 | 119.76 |
| 1983-03-01 | 508 | 508 | 503 | 503 | 64,000 | 119.76 |
| 1983-02-28 | 520 | 520 | 510 | 510 | 50,000 | 121.43 |
| 1983-02-26 | 505 | 525 | 505 | 515 | 33,000 | 122.62 |
| 1983-02-25 | 503 | 510 | 502 | 505 | 104,000 | 120.24 |
| 1983-02-24 | 495 | 505 | 495 | 500 | 71,000 | 119.05 |
| 1983-02-23 | 500 | 500 | 494 | 500 | 95,000 | 119.05 |
| 1983-02-22 | 503 | 503 | 500 | 500 | 36,000 | 119.05 |
| 1983-02-21 | 501 | 505 | 501 | 503 | 67,000 | 119.76 |
| 1983-02-18 | 510 | 510 | 500 | 500 | 181,000 | 119.05 |
| 1983-02-17 | 520 | 520 | 515 | 515 | 139,000 | 122.62 |
| 1983-02-16 | 521 | 527 | 517 | 518 | 76,000 | 123.33 |
| 1983-02-15 | 529 | 529 | 521 | 521 | 96,000 | 124.05 |
| 1983-02-14 | 527 | 540 | 527 | 527 | 77,000 | 125.48 |
| 1983-02-12 | 530 | 530 | 525 | 526 | 60,000 | 125.24 |
| 1983-02-10 | 529 | 535 | 517 | 535 | 92,000 | 127.38 |
| 1983-02-09 | 516 | 530 | 516 | 530 | 112,000 | 126.19 |
| 1983-02-08 | 535 | 535 | 515 | 515 | 95,000 | 122.62 |
| 1983-02-07 | 535 | 538 | 525 | 525 | 137,000 | 125 |
| 1983-02-05 | 514 | 540 | 514 | 540 | 323,000 | 128.57 |
| 1983-02-04 | 520 | 525 | 510 | 511 | 104,000 | 121.67 |
| 1983-02-03 | 510 | 513 | 510 | 510 | 241,000 | 121.43 |
| 1983-02-02 | 513 | 514 | 508 | 514 | 1,111,000 | 122.38 |
| 1983-02-01 | 513 | 517 | 513 | 514 | 234,000 | 122.38 |
| 1983-01-31 | 514 | 519 | 513 | 513 | 167,000 | 122.14 |
| 1983-01-29 | 514 | 515 | 513 | 514 | 237,000 | 122.38 |
| 1983-01-28 | 514 | 518 | 514 | 514 | 285,000 | 122.38 |
| 1983-01-27 | 512 | 519 | 512 | 519 | 78,000 | 123.57 |
| 1983-01-26 | 512 | 520 | 512 | 516 | 91,000 | 122.86 |
| 1983-01-25 | 513 | 513 | 510 | 513 | 170,000 | 122.14 |
| 1983-01-24 | 515 | 516 | 513 | 513 | 279,000 | 122.14 |
| 1983-01-22 | 520 | 520 | 517 | 517 | 67,000 | 123.10 |
| 1983-01-21 | 520 | 525 | 520 | 521 | 70,000 | 124.05 |
| 1983-01-20 | 526 | 526 | 520 | 524 | 140,000 | 124.76 |
| 1983-01-19 | 528 | 529 | 528 | 528 | 43,000 | 125.71 |
| 1983-01-18 | 528 | 535 | 528 | 529 | 41,000 | 125.95 |
| 1983-01-17 | 528 | 540 | 528 | 534 | 89,000 | 127.14 |
| 1983-01-14 | 528 | 532 | 527 | 528 | 230,000 | 125.71 |
| 1983-01-13 | 527 | 530 | 527 | 528 | 59,000 | 125.71 |
| 1983-01-12 | 528 | 528 | 525 | 526 | 197,000 | 125.24 |
| 1983-01-11 | 527 | 532 | 527 | 527 | 58,000 | 125.48 |
| 1983-01-10 | 527 | 534 | 527 | 528 | 74,000 | 125.71 |
| 1983-01-08 | 532 | 539 | 527 | 529 | 41,000 | 125.95 |
| 1983-01-07 | 532 | 533 | 528 | 528 | 81,000 | 125.71 |
| 1983-01-06 | 540 | 540 | 527 | 535 | 72,000 | 127.38 |
| 1983-01-05 | 530 | 531 | 527 | 531 | 23,000 | 126.43 |
| 1983-01-04 | 526 | 540 | 526 | 540 | 20,000 | 128.57 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
