7270 (株)SUBARU 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 | 537 | 553 | 537 | 550 | 293,000 | 539.22 |
| 1983-12-27 | 537 | 537 | 534 | 534 | 405,000 | 523.53 |
| 1983-12-26 | 540 | 540 | 534 | 534 | 239,000 | 523.53 |
| 1983-12-24 | 537 | 540 | 534 | 534 | 171,000 | 523.53 |
| 1983-12-23 | 536 | 540 | 534 | 537 | 501,000 | 526.47 |
| 1983-12-22 | 555 | 555 | 535 | 535 | 775,000 | 524.51 |
| 1983-12-21 | 518 | 535 | 518 | 535 | 822,000 | 524.51 |
| 1983-12-20 | 514 | 519 | 513 | 516 | 706,000 | 505.88 |
| 1983-12-19 | 513 | 519 | 512 | 515 | 225,000 | 504.90 |
| 1983-12-17 | 520 | 525 | 518 | 519 | 552,000 | 508.82 |
| 1983-12-16 | 520 | 522 | 515 | 520 | 4,709,001 | 509.80 |
| 1983-12-15 | 518 | 528 | 518 | 520 | 842,000 | 509.80 |
| 1983-12-14 | 514 | 520 | 514 | 518 | 157,000 | 507.84 |
| 1983-12-13 | 522 | 523 | 514 | 514 | 340,000 | 503.92 |
| 1983-12-12 | 520 | 522 | 517 | 520 | 279,000 | 509.80 |
| 1983-12-09 | 518 | 520 | 517 | 517 | 225,000 | 506.86 |
| 1983-12-08 | 518 | 520 | 518 | 518 | 238,000 | 507.84 |
| 1983-12-07 | 518 | 520 | 518 | 520 | 291,000 | 509.80 |
| 1983-12-06 | 522 | 526 | 518 | 518 | 284,000 | 507.84 |
| 1983-12-05 | 520 | 522 | 517 | 518 | 245,000 | 507.84 |
| 1983-12-03 | 521 | 522 | 517 | 520 | 157,000 | 509.80 |
| 1983-12-02 | 516 | 521 | 516 | 521 | 247,000 | 510.78 |
| 1983-12-01 | 514 | 529 | 514 | 518 | 307,000 | 507.84 |
| 1983-11-30 | 519 | 520 | 512 | 514 | 952,000 | 503.92 |
| 1983-11-29 | 522 | 524 | 520 | 520 | 220,000 | 509.80 |
| 1983-11-28 | 524 | 529 | 522 | 522 | 128,000 | 511.77 |
| 1983-11-26 | 525 | 534 | 522 | 534 | 300,000 | 523.53 |
| 1983-11-25 | 525 | 525 | 523 | 523 | 227,000 | 512.75 |
| 1983-11-24 | 529 | 529 | 525 | 525 | 135,000 | 514.71 |
| 1983-11-22 | 526 | 528 | 525 | 525 | 456,000 | 514.71 |
| 1983-11-21 | 524 | 528 | 524 | 526 | 127,000 | 515.69 |
| 1983-11-19 | 526 | 530 | 523 | 523 | 325,000 | 512.75 |
| 1983-11-18 | 525 | 530 | 525 | 526 | 421,000 | 515.69 |
| 1983-11-17 | 521 | 526 | 521 | 526 | 283,000 | 515.69 |
| 1983-11-16 | 530 | 530 | 522 | 522 | 291,000 | 511.77 |
| 1983-11-15 | 521 | 528 | 521 | 523 | 115,000 | 512.75 |
| 1983-11-14 | 517 | 519 | 515 | 517 | 671,000 | 506.86 |
| 1983-11-11 | 525 | 530 | 521 | 521 | 211,000 | 510.78 |
| 1983-11-10 | 531 | 533 | 515 | 525 | 695,000 | 514.71 |
| 1983-11-09 | 536 | 536 | 531 | 531 | 230,000 | 520.59 |
| 1983-11-08 | 540 | 540 | 535 | 536 | 424,000 | 525.49 |
| 1983-11-07 | 537 | 540 | 536 | 540 | 180,000 | 529.41 |
| 1983-11-05 | 547 | 547 | 535 | 536 | 254,000 | 525.49 |
| 1983-11-04 | 535 | 546 | 535 | 537 | 1,015,000 | 526.47 |
| 1983-11-02 | 577 | 579 | 570 | 577 | 3,002,000 | 565.69 |
| 1983-11-01 | 579 | 579 | 574 | 577 | 445,000 | 565.69 |
| 1983-10-31 | 575 | 577 | 573 | 573 | 126,000 | 561.77 |
| 1983-10-29 | 571 | 575 | 564 | 573 | 293,000 | 561.77 |
| 1983-10-28 | 580 | 580 | 570 | 570 | 700,000 | 558.82 |
| 1983-10-27 | 555 | 579 | 555 | 579 | 693,000 | 567.65 |
| 1983-10-26 | 551 | 554 | 548 | 550 | 254,000 | 539.22 |
| 1983-10-25 | 550 | 555 | 550 | 550 | 202,000 | 539.22 |
| 1983-10-24 | 555 | 555 | 547 | 548 | 439,000 | 537.26 |
| 1983-10-22 | 560 | 560 | 556 | 556 | 133,000 | 545.10 |
| 1983-10-21 | 565 | 565 | 550 | 560 | 204,000 | 549.02 |
| 1983-10-20 | 555 | 560 | 555 | 556 | 185,000 | 545.10 |
| 1983-10-19 | 555 | 555 | 551 | 551 | 221,000 | 540.20 |
| 1983-10-18 | 565 | 565 | 560 | 565 | 300,000 | 553.92 |
| 1983-10-17 | 560 | 565 | 560 | 562 | 154,000 | 550.98 |
| 1983-10-15 | 558 | 560 | 556 | 560 | 144,000 | 549.02 |
| 1983-10-14 | 565 | 567 | 558 | 558 | 321,000 | 547.06 |
| 1983-10-13 | 570 | 570 | 565 | 570 | 333,000 | 558.82 |
| 1983-10-12 | 570 | 570 | 565 | 567 | 287,000 | 555.88 |
| 1983-10-11 | 572 | 572 | 565 | 566 | 251,000 | 554.90 |
| 1983-10-07 | 568 | 579 | 568 | 568 | 327,000 | 556.86 |
| 1983-10-06 | 575 | 579 | 570 | 570 | 451,000 | 558.82 |
| 1983-10-05 | 564 | 574 | 563 | 570 | 216,000 | 558.82 |
| 1983-10-04 | 569 | 570 | 563 | 563 | 117,000 | 551.96 |
| 1983-10-03 | 561 | 570 | 560 | 568 | 79,000 | 556.86 |
| 1983-10-01 | 560 | 565 | 560 | 560 | 308,000 | 549.02 |
| 1983-09-30 | 580 | 580 | 568 | 570 | 418,000 | 558.82 |
| 1983-09-29 | 586 | 586 | 575 | 578 | 723,000 | 566.67 |
| 1983-09-28 | 577 | 585 | 575 | 585 | 1,187,000 | 573.53 |
| 1983-09-27 | 580 | 583 | 576 | 581 | 1,307,000 | 569.61 |
| 1983-09-26 | 569 | 578 | 569 | 576 | 535,000 | 564.71 |
| 1983-09-24 | 570 | 574 | 566 | 574 | 192,000 | 562.75 |
| 1983-09-22 | 570 | 571 | 563 | 563 | 329,000 | 551.96 |
| 1983-09-21 | 578 | 578 | 568 | 570 | 537,000 | 558.82 |
| 1983-09-20 | 557 | 579 | 554 | 578 | 1,300,000 | 566.67 |
| 1983-09-19 | 556 | 560 | 556 | 558 | 172,000 | 547.06 |
| 1983-09-17 | 555 | 560 | 555 | 555 | 137,000 | 544.12 |
| 1983-09-16 | 562 | 564 | 551 | 559 | 505,000 | 548.04 |
| 1983-09-14 | 560 | 564 | 559 | 560 | 439,000 | 549.02 |
| 1983-09-13 | 575 | 575 | 560 | 564 | 271,000 | 552.94 |
| 1983-09-12 | 578 | 579 | 558 | 559 | 321,000 | 548.04 |
| 1983-09-09 | 570 | 579 | 566 | 570 | 502,000 | 558.82 |
| 1983-09-08 | 595 | 596 | 576 | 580 | 2,550,000 | 568.63 |
| 1983-09-07 | 587 | 593 | 578 | 587 | 3,517,001 | 575.49 |
| 1983-09-06 | 572 | 588 | 571 | 579 | 11,674,002 | 567.65 |
| 1983-09-05 | 556 | 564 | 554 | 564 | 1,205,000 | 552.94 |
| 1983-09-03 | 553 | 553 | 547 | 551 | 326,000 | 540.20 |
| 1983-09-02 | 565 | 565 | 548 | 549 | 1,702,000 | 538.24 |
| 1983-09-01 | 551 | 555 | 545 | 548 | 341,000 | 537.26 |
| 1983-08-31 | 536 | 550 | 536 | 541 | 340,000 | 530.39 |
| 1983-08-30 | 540 | 545 | 535 | 535 | 150,000 | 524.51 |
| 1983-08-29 | 531 | 541 | 530 | 541 | 79,000 | 530.39 |
| 1983-08-27 | 540 | 545 | 530 | 530 | 141,000 | 519.61 |
| 1983-08-26 | 560 | 560 | 540 | 548 | 2,373,000 | 537.26 |
| 1983-08-25 | 560 | 561 | 555 | 560 | 1,301,000 | 549.02 |
| 1983-08-24 | 564 | 564 | 559 | 562 | 944,000 | 550.98 |
| 1983-08-23 | 568 | 569 | 566 | 567 | 3,789,001 | 555.88 |
| 1983-08-22 | 570 | 573 | 567 | 569 | 1,268,000 | 557.84 |
| 1983-08-20 | 560 | 567 | 555 | 563 | 1,888,000 | 551.96 |
| 1983-08-19 | 545 | 568 | 540 | 558 | 1,942,000 | 547.06 |
| 1983-08-18 | 522 | 527 | 522 | 526 | 412,000 | 515.69 |
| 1983-08-17 | 527 | 527 | 521 | 521 | 256,000 | 510.78 |
| 1983-08-16 | 534 | 534 | 526 | 527 | 316,000 | 516.67 |
| 1983-08-15 | 530 | 533 | 520 | 530 | 325,000 | 519.61 |
| 1983-08-12 | 525 | 535 | 525 | 531 | 802,000 | 520.59 |
| 1983-08-11 | 519 | 535 | 519 | 535 | 399,000 | 524.51 |
| 1983-08-10 | 515 | 518 | 515 | 515 | 349,000 | 504.90 |
| 1983-08-09 | 516 | 522 | 515 | 515 | 360,000 | 504.90 |
| 1983-08-08 | 523 | 525 | 516 | 517 | 218,000 | 506.86 |
| 1983-08-06 | 521 | 525 | 517 | 521 | 154,000 | 510.78 |
| 1983-08-05 | 521 | 529 | 521 | 522 | 330,000 | 511.77 |
| 1983-08-04 | 521 | 524 | 521 | 521 | 325,000 | 510.78 |
| 1983-08-03 | 519 | 524 | 515 | 519 | 635,000 | 508.82 |
| 1983-08-02 | 519 | 520 | 517 | 517 | 381,000 | 506.86 |
| 1983-08-01 | 519 | 525 | 519 | 519 | 645,000 | 508.82 |
| 1983-07-30 | 520 | 525 | 519 | 519 | 154,000 | 508.82 |
| 1983-07-29 | 524 | 525 | 520 | 525 | 382,000 | 514.71 |
| 1983-07-28 | 522 | 525 | 522 | 523 | 203,000 | 512.75 |
| 1983-07-27 | 517 | 525 | 517 | 519 | 836,000 | 508.82 |
| 1983-07-26 | 522 | 525 | 522 | 525 | 331,000 | 514.71 |
| 1983-07-25 | 526 | 534 | 518 | 525 | 529,000 | 514.71 |
| 1983-07-23 | 535 | 538 | 524 | 525 | 415,000 | 514.71 |
| 1983-07-22 | 539 | 540 | 535 | 535 | 403,000 | 524.51 |
| 1983-07-21 | 540 | 540 | 535 | 540 | 609,000 | 529.41 |
| 1983-07-20 | 527 | 539 | 524 | 530 | 352,000 | 519.61 |
| 1983-07-19 | 519 | 530 | 519 | 524 | 326,000 | 513.73 |
| 1983-07-18 | 516 | 524 | 516 | 519 | 502,000 | 508.82 |
| 1983-07-15 | 515 | 520 | 515 | 520 | 618,000 | 509.80 |
| 1983-07-14 | 515 | 518 | 515 | 518 | 948,000 | 507.84 |
| 1983-07-13 | 522 | 523 | 517 | 518 | 858,000 | 507.84 |
| 1983-07-12 | 526 | 529 | 524 | 528 | 378,000 | 517.65 |
| 1983-07-11 | 529 | 530 | 522 | 524 | 747,000 | 513.73 |
| 1983-07-09 | 528 | 535 | 526 | 530 | 410,000 | 519.61 |
| 1983-07-08 | 528 | 530 | 528 | 528 | 463,000 | 517.65 |
| 1983-07-07 | 531 | 532 | 528 | 530 | 548,000 | 519.61 |
| 1983-07-06 | 532 | 535 | 527 | 532 | 674,000 | 521.57 |
| 1983-07-05 | 533 | 538 | 532 | 533 | 246,000 | 522.55 |
| 1983-07-04 | 533 | 539 | 532 | 539 | 325,000 | 528.43 |
| 1983-07-02 | 533 | 539 | 532 | 539 | 264,000 | 528.43 |
| 1983-07-01 | 533 | 540 | 532 | 532 | 275,000 | 521.57 |
| 1983-06-30 | 531 | 540 | 531 | 540 | 374,000 | 529.41 |
| 1983-06-29 | 540 | 541 | 530 | 531 | 906,000 | 520.59 |
| 1983-06-28 | 543 | 553 | 540 | 545 | 970,000 | 534.31 |
| 1983-06-27 | 541 | 550 | 541 | 545 | 899,000 | 534.31 |
| 1983-06-25 | 546 | 547 | 535 | 540 | 833,000 | 529.41 |
| 1983-06-24 | 550 | 561 | 550 | 553 | 1,022,000 | 542.16 |
| 1983-06-23 | 567 | 568 | 560 | 560 | 722,000 | 549.02 |
| 1983-06-22 | 570 | 574 | 566 | 567 | 2,216,000 | 555.88 |
| 1983-06-21 | 565 | 573 | 565 | 568 | 1,804,000 | 556.86 |
| 1983-06-20 | 567 | 568 | 563 | 568 | 872,000 | 556.86 |
| 1983-06-17 | 559 | 562 | 556 | 562 | 1,465,000 | 550.98 |
| 1983-06-16 | 561 | 564 | 559 | 559 | 985,000 | 548.04 |
| 1983-06-15 | 560 | 564 | 559 | 560 | 1,354,000 | 549.02 |
| 1983-06-14 | 560 | 565 | 559 | 559 | 1,328,000 | 548.04 |
| 1983-06-13 | 558 | 565 | 557 | 558 | 643,000 | 547.06 |
| 1983-06-11 | 565 | 570 | 559 | 559 | 1,212,000 | 548.04 |
| 1983-06-10 | 554 | 567 | 553 | 562 | 2,549,000 | 550.98 |
| 1983-06-09 | 544 | 559 | 542 | 549 | 1,133,000 | 538.24 |
| 1983-06-08 | 542 | 545 | 537 | 540 | 853,000 | 529.41 |
| 1983-06-07 | 530 | 540 | 530 | 536 | 499,000 | 525.49 |
| 1983-06-06 | 536 | 537 | 530 | 530 | 469,000 | 519.61 |
| 1983-06-04 | 537 | 542 | 535 | 537 | 484,000 | 526.47 |
| 1983-06-03 | 522 | 544 | 522 | 538 | 1,069,000 | 527.45 |
| 1983-06-02 | 520 | 524 | 516 | 522 | 299,000 | 511.77 |
| 1983-06-01 | 516 | 529 | 514 | 524 | 647,000 | 513.73 |
| 1983-05-31 | 513 | 519 | 513 | 516 | 348,000 | 505.88 |
| 1983-05-30 | 526 | 528 | 511 | 512 | 344,000 | 501.96 |
| 1983-05-28 | 528 | 529 | 525 | 528 | 407,000 | 517.65 |
| 1983-05-27 | 530 | 531 | 528 | 530 | 645,000 | 519.61 |
| 1983-05-26 | 531 | 535 | 528 | 528 | 1,112,000 | 517.65 |
| 1983-05-25 | 535 | 540 | 535 | 535 | 388,000 | 524.51 |
| 1983-05-24 | 531 | 535 | 531 | 532 | 258,000 | 521.57 |
| 1983-05-23 | 531 | 537 | 531 | 532 | 235,000 | 521.57 |
| 1983-05-20 | 540 | 540 | 535 | 535 | 931,000 | 524.51 |
| 1983-05-19 | 540 | 540 | 535 | 540 | 595,000 | 529.41 |
| 1983-05-18 | 540 | 543 | 538 | 540 | 503,000 | 529.41 |
| 1983-05-17 | 543 | 544 | 540 | 540 | 365,000 | 529.41 |
| 1983-05-16 | 542 | 545 | 541 | 543 | 214,000 | 532.35 |
| 1983-05-14 | 545 | 545 | 541 | 541 | 180,000 | 530.39 |
| 1983-05-13 | 547 | 549 | 545 | 545 | 90,000 | 534.31 |
| 1983-05-12 | 550 | 550 | 547 | 547 | 264,000 | 536.28 |
| 1983-05-11 | 550 | 550 | 546 | 550 | 367,000 | 539.22 |
| 1983-05-10 | 550 | 555 | 547 | 547 | 611,000 | 536.28 |
| 1983-05-09 | 548 | 557 | 548 | 550 | 189,000 | 539.22 |
| 1983-05-07 | 547 | 559 | 546 | 558 | 135,000 | 547.06 |
| 1983-05-06 | 559 | 560 | 545 | 545 | 415,000 | 534.31 |
| 1983-05-04 | 560 | 564 | 545 | 552 | 430,000 | 541.18 |
| 1983-05-02 | 568 | 575 | 566 | 566 | 797,000 | 554.90 |
| 1983-04-30 | 564 | 565 | 559 | 565 | 502,000 | 553.92 |
| 1983-04-28 | 561 | 565 | 556 | 560 | 780,000 | 549.02 |
| 1983-04-27 | 558 | 568 | 554 | 566 | 1,624,000 | 554.90 |
| 1983-04-26 | 536 | 555 | 536 | 548 | 842,000 | 537.26 |
| 1983-04-25 | 542 | 542 | 535 | 536 | 311,000 | 525.49 |
| 1983-04-23 | 535 | 542 | 532 | 542 | 333,000 | 531.37 |
| 1983-04-22 | 536 | 536 | 532 | 536 | 366,000 | 525.49 |
| 1983-04-21 | 535 | 542 | 535 | 536 | 724,000 | 525.49 |
| 1983-04-20 | 532 | 536 | 532 | 535 | 497,000 | 524.51 |
| 1983-04-19 | 538 | 542 | 531 | 531 | 571,000 | 520.59 |
| 1983-04-18 | 531 | 544 | 531 | 536 | 502,000 | 525.49 |
| 1983-04-15 | 528 | 534 | 528 | 528 | 717,000 | 517.65 |
| 1983-04-14 | 526 | 534 | 526 | 526 | 783,000 | 515.69 |
| 1983-04-13 | 526 | 529 | 525 | 525 | 854,000 | 514.71 |
| 1983-04-12 | 528 | 530 | 524 | 527 | 621,000 | 516.67 |
| 1983-04-11 | 530 | 531 | 523 | 525 | 810,000 | 514.71 |
| 1983-04-09 | 530 | 535 | 530 | 532 | 292,000 | 521.57 |
| 1983-04-08 | 533 | 535 | 530 | 530 | 502,000 | 519.61 |
| 1983-04-07 | 532 | 535 | 532 | 532 | 282,000 | 521.57 |
| 1983-04-06 | 531 | 535 | 530 | 530 | 274,000 | 519.61 |
| 1983-04-05 | 530 | 540 | 530 | 530 | 270,000 | 519.61 |
| 1983-04-04 | 530 | 535 | 529 | 530 | 234,000 | 519.61 |
| 1983-04-02 | 533 | 535 | 530 | 532 | 355,000 | 521.57 |
| 1983-04-01 | 534 | 538 | 533 | 535 | 397,000 | 524.51 |
| 1983-03-31 | 543 | 543 | 535 | 536 | 256,000 | 525.49 |
| 1983-03-30 | 549 | 549 | 533 | 543 | 527,000 | 532.35 |
| 1983-03-29 | 534 | 553 | 534 | 552 | 1,071,000 | 541.18 |
| 1983-03-28 | 535 | 544 | 522 | 537 | 3,063,000 | 526.47 |
| 1983-03-26 | 615 | 615 | 605 | 613 | 1,155,000 | 546.35 |
| 1983-03-25 | 614 | 620 | 608 | 615 | 1,428,000 | 548.13 |
| 1983-03-24 | 620 | 625 | 613 | 615 | 1,335,000 | 548.13 |
| 1983-03-23 | 622 | 622 | 614 | 615 | 1,075,000 | 548.13 |
| 1983-03-22 | 625 | 625 | 617 | 623 | 1,277,000 | 555.26 |
| 1983-03-18 | 615 | 615 | 606 | 613 | 765,000 | 546.35 |
| 1983-03-17 | 618 | 619 | 611 | 613 | 816,000 | 546.35 |
| 1983-03-16 | 603 | 619 | 601 | 618 | 1,324,000 | 550.80 |
| 1983-03-15 | 593 | 605 | 592 | 603 | 1,105,000 | 537.43 |
| 1983-03-14 | 589 | 592 | 588 | 590 | 413,000 | 525.85 |
| 1983-03-12 | 593 | 593 | 585 | 592 | 243,000 | 527.63 |
| 1983-03-11 | 595 | 595 | 591 | 593 | 581,000 | 528.52 |
| 1983-03-10 | 593 | 600 | 593 | 595 | 476,000 | 530.30 |
| 1983-03-09 | 595 | 598 | 593 | 593 | 268,000 | 528.52 |
| 1983-03-08 | 594 | 600 | 592 | 600 | 956,000 | 534.76 |
| 1983-03-07 | 592 | 593 | 590 | 592 | 513,000 | 527.63 |
| 1983-03-05 | 593 | 594 | 591 | 591 | 452,000 | 526.74 |
| 1983-03-04 | 591 | 594 | 590 | 593 | 550,000 | 528.52 |
| 1983-03-03 | 590 | 594 | 589 | 589 | 533,000 | 524.96 |
| 1983-03-02 | 586 | 595 | 586 | 592 | 690,000 | 527.63 |
| 1983-03-01 | 587 | 588 | 584 | 584 | 426,000 | 520.50 |
| 1983-02-28 | 586 | 594 | 586 | 592 | 206,000 | 527.63 |
| 1983-02-26 | 585 | 591 | 585 | 591 | 226,000 | 526.74 |
| 1983-02-25 | 592 | 599 | 581 | 585 | 577,000 | 521.39 |
| 1983-02-24 | 584 | 597 | 575 | 597 | 503,000 | 532.09 |
| 1983-02-23 | 565 | 585 | 560 | 585 | 900,000 | 521.39 |
| 1983-02-22 | 571 | 575 | 566 | 566 | 654,000 | 504.46 |
| 1983-02-21 | 575 | 585 | 575 | 576 | 879,000 | 513.37 |
| 1983-02-18 | 613 | 615 | 560 | 596 | 2,811,000 | 531.19 |
| 1983-02-17 | 621 | 628 | 615 | 615 | 1,147,000 | 548.13 |
| 1983-02-16 | 630 | 638 | 621 | 625 | 1,065,000 | 557.04 |
| 1983-02-15 | 655 | 659 | 639 | 640 | 1,092,000 | 570.41 |
| 1983-02-14 | 642 | 656 | 640 | 650 | 904,000 | 579.32 |
| 1983-02-12 | 645 | 647 | 640 | 645 | 571,000 | 574.87 |
| 1983-02-10 | 640 | 647 | 636 | 640 | 1,368,000 | 570.41 |
| 1983-02-09 | 641 | 655 | 639 | 639 | 1,120,000 | 569.52 |
| 1983-02-08 | 652 | 658 | 641 | 641 | 874,000 | 571.30 |
| 1983-02-07 | 655 | 659 | 648 | 650 | 1,277,000 | 579.32 |
| 1983-02-05 | 678 | 685 | 665 | 665 | 3,906,000 | 592.69 |
| 1983-02-04 | 663 | 677 | 663 | 677 | 2,800,000 | 603.39 |
| 1983-02-03 | 671 | 672 | 660 | 660 | 1,312,000 | 588.24 |
| 1983-02-02 | 685 | 685 | 671 | 672 | 3,478,000 | 598.93 |
| 1983-02-01 | 669 | 681 | 661 | 681 | 4,335,000 | 606.95 |
| 1983-01-31 | 649 | 665 | 646 | 665 | 967,000 | 592.69 |
| 1983-01-29 | 642 | 649 | 640 | 642 | 540,000 | 572.19 |
| 1983-01-28 | 660 | 660 | 642 | 645 | 1,518,000 | 574.87 |
| 1983-01-27 | 642 | 647 | 638 | 640 | 875,000 | 570.41 |
| 1983-01-26 | 640 | 650 | 640 | 650 | 1,297,000 | 579.32 |
| 1983-01-25 | 635 | 640 | 635 | 640 | 1,148,000 | 570.41 |
| 1983-01-24 | 640 | 645 | 636 | 640 | 532,000 | 570.41 |
| 1983-01-22 | 643 | 647 | 640 | 640 | 945,000 | 570.41 |
| 1983-01-21 | 652 | 657 | 650 | 650 | 1,358,000 | 579.32 |
| 1983-01-20 | 656 | 658 | 651 | 651 | 843,000 | 580.21 |
| 1983-01-19 | 670 | 670 | 651 | 655 | 1,309,000 | 583.78 |
| 1983-01-18 | 677 | 678 | 660 | 670 | 1,377,000 | 597.15 |
| 1983-01-17 | 688 | 688 | 675 | 676 | 4,951,000 | 602.50 |
| 1983-01-14 | 666 | 668 | 651 | 658 | 5,632,000 | 586.45 |
| 1983-01-13 | 643 | 659 | 643 | 656 | 2,074,000 | 584.67 |
| 1983-01-12 | 669 | 669 | 652 | 653 | 1,416,000 | 582 |
| 1983-01-11 | 680 | 682 | 660 | 660 | 2,355,000 | 588.24 |
| 1983-01-10 | 676 | 679 | 666 | 674 | 3,203,000 | 600.71 |
| 1983-01-08 | 657 | 666 | 653 | 666 | 2,061,000 | 593.58 |
| 1983-01-07 | 655 | 659 | 646 | 653 | 1,903,000 | 582 |
| 1983-01-06 | 651 | 656 | 648 | 648 | 1,869,000 | 577.54 |
| 1983-01-05 | 653 | 653 | 641 | 650 | 873,000 | 579.32 |
| 1983-01-04 | 661 | 661 | 651 | 654 | 935,000 | 582.89 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
