7279 (株)ハイレックスコーポレーション 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 | 765 | 805 | 765 | 779 | 158,000 | 661.85 |
| 1983-12-27 | 764 | 764 | 750 | 760 | 54,000 | 645.71 |
| 1983-12-26 | 740 | 775 | 740 | 750 | 134,000 | 637.21 |
| 1983-12-24 | 712 | 725 | 712 | 725 | 35,000 | 615.97 |
| 1983-12-23 | 729 | 729 | 712 | 712 | 23,000 | 604.93 |
| 1983-12-22 | 745 | 750 | 725 | 725 | 49,000 | 615.97 |
| 1983-12-21 | 718 | 749 | 718 | 731 | 73,000 | 621.07 |
| 1983-12-20 | 729 | 730 | 710 | 710 | 65,000 | 603.23 |
| 1983-12-19 | 694 | 729 | 694 | 705 | 74,000 | 598.98 |
| 1983-12-17 | 740 | 750 | 725 | 730 | 224,000 | 620.22 |
| 1983-12-16 | 688 | 730 | 688 | 725 | 212,000 | 615.97 |
| 1983-12-15 | 677 | 688 | 670 | 682 | 71,000 | 579.44 |
| 1983-12-14 | 685 | 685 | 680 | 681 | 23,000 | 578.59 |
| 1983-12-13 | 692 | 692 | 681 | 685 | 99,000 | 581.99 |
| 1983-12-12 | 685 | 692 | 685 | 690 | 66,000 | 586.24 |
| 1983-12-09 | 680 | 695 | 665 | 690 | 60,000 | 586.24 |
| 1983-12-08 | 672 | 675 | 665 | 675 | 25,000 | 573.49 |
| 1983-12-07 | 672 | 690 | 672 | 680 | 100,000 | 577.74 |
| 1983-12-06 | 685 | 690 | 670 | 670 | 107,000 | 569.24 |
| 1983-12-05 | 705 | 710 | 675 | 680 | 112,000 | 577.74 |
| 1983-12-03 | 650 | 705 | 649 | 700 | 141,000 | 594.73 |
| 1983-12-02 | 624 | 640 | 624 | 640 | 44,000 | 543.76 |
| 1983-12-01 | 619 | 624 | 615 | 615 | 29,000 | 522.52 |
| 1983-11-30 | 606 | 620 | 606 | 620 | 27,000 | 526.76 |
| 1983-11-29 | 610 | 610 | 605 | 605 | 13,000 | 514.02 |
| 1983-11-28 | 615 | 615 | 615 | 615 | 24,000 | 522.52 |
| 1983-11-26 | 620 | 622 | 615 | 622 | 36,000 | 528.46 |
| 1983-11-25 | 625 | 628 | 625 | 628 | 8,000 | 533.56 |
| 1983-11-24 | 625 | 627 | 621 | 625 | 11,000 | 531.01 |
| 1983-11-22 | 613 | 628 | 613 | 628 | 5,000 | 533.56 |
| 1983-11-21 | 630 | 630 | 613 | 620 | 6,000 | 526.76 |
| 1983-11-19 | 630 | 630 | 630 | 630 | 14,000 | 535.26 |
| 1983-11-18 | 613 | 613 | 610 | 613 | 7,000 | 520.82 |
| 1983-11-17 | 610 | 611 | 610 | 611 | 3,000 | 519.12 |
| 1983-11-16 | 606 | 610 | 606 | 609 | 13,000 | 517.42 |
| 1983-11-15 | 615 | 620 | 615 | 620 | 4,000 | 526.76 |
| 1983-11-14 | 611 | 611 | 611 | 611 | 1,000 | 519.12 |
| 1983-11-11 | 610 | 610 | 610 | 610 | 8,000 | 518.27 |
| 1983-11-10 | 610 | 610 | 610 | 610 | 7,000 | 518.27 |
| 1983-11-09 | 610 | 610 | 605 | 605 | 12,000 | 514.02 |
| 1983-11-08 | 620 | 620 | 620 | 620 | 2,000 | 526.76 |
| 1983-11-07 | 620 | 620 | 620 | 620 | 4,000 | 526.76 |
| 1983-11-05 | 620 | 620 | 620 | 620 | 2,000 | 526.76 |
| 1983-11-04 | 650 | 650 | 635 | 635 | 17,000 | 539.51 |
| 1983-11-02 | 660 | 663 | 650 | 650 | 38,000 | 552.25 |
| 1983-11-01 | 621 | 650 | 621 | 650 | 37,000 | 552.25 |
| 1983-10-31 | 620 | 621 | 620 | 621 | 16,000 | 527.61 |
| 1983-10-29 | 620 | 624 | 620 | 620 | 33,000 | 526.76 |
| 1983-10-28 | 595 | 620 | 595 | 620 | 31,000 | 526.76 |
| 1983-10-27 | 620 | 620 | 620 | 620 | 4,000 | 526.76 |
| 1983-10-26 | 619 | 620 | 610 | 610 | 10,000 | 518.27 |
| 1983-10-25 | 620 | 620 | 619 | 620 | 11,000 | 526.76 |
| 1983-10-24 | 620 | 620 | 618 | 620 | 4,000 | 526.76 |
| 1983-10-22 | 630 | 630 | 620 | 620 | 6,000 | 526.76 |
| 1983-10-21 | 630 | 630 | 630 | 630 | 5,000 | 535.26 |
| 1983-10-20 | 620 | 621 | 620 | 620 | 5,000 | 526.76 |
| 1983-10-19 | 621 | 621 | 618 | 618 | 21,000 | 525.06 |
| 1983-10-18 | 630 | 630 | 621 | 621 | 31,000 | 527.61 |
| 1983-10-17 | 635 | 635 | 630 | 630 | 7,000 | 535.26 |
| 1983-10-15 | 630 | 631 | 625 | 625 | 23,000 | 531.01 |
| 1983-10-14 | 631 | 631 | 630 | 630 | 26,000 | 535.26 |
| 1983-10-13 | 630 | 640 | 630 | 630 | 59,000 | 535.26 |
| 1983-10-12 | 625 | 625 | 622 | 622 | 44,000 | 528.46 |
| 1983-10-11 | 631 | 631 | 625 | 625 | 9,000 | 531.01 |
| 1983-10-07 | 640 | 640 | 631 | 639 | 11,000 | 542.91 |
| 1983-10-06 | 620 | 640 | 620 | 640 | 22,000 | 543.76 |
| 1983-10-05 | 630 | 630 | 622 | 624 | 15,000 | 530.16 |
| 1983-10-04 | 617 | 620 | 617 | 620 | 2,000 | 526.76 |
| 1983-10-03 | 630 | 649 | 610 | 610 | 14,000 | 518.27 |
| 1983-10-01 | 614 | 616 | 614 | 616 | 18,000 | 523.37 |
| 1983-09-30 | 620 | 620 | 610 | 620 | 11,000 | 526.76 |
| 1983-09-29 | 610 | 610 | 606 | 606 | 7,000 | 514.87 |
| 1983-09-28 | 608 | 610 | 605 | 610 | 14,000 | 518.27 |
| 1983-09-27 | 620 | 620 | 620 | 620 | 6,000 | 526.76 |
| 1983-09-26 | 619 | 620 | 605 | 620 | 19,000 | 526.76 |
| 1983-09-24 | 611 | 611 | 610 | 610 | 6,000 | 518.27 |
| 1983-09-22 | 600 | 610 | 600 | 605 | 15,000 | 514.02 |
| 1983-09-21 | 600 | 610 | 598 | 601 | 20,000 | 510.62 |
| 1983-09-20 | 600 | 610 | 600 | 600 | 9,000 | 509.77 |
| 1983-09-19 | 630 | 630 | 610 | 610 | 7,000 | 518.27 |
| 1983-09-17 | 620 | 630 | 620 | 630 | 25,000 | 535.26 |
| 1983-09-16 | 632 | 632 | 625 | 630 | 7,000 | 535.26 |
| 1983-09-14 | 630 | 634 | 630 | 634 | 28,000 | 538.66 |
| 1983-09-13 | 630 | 630 | 630 | 630 | 10,000 | 535.26 |
| 1983-09-12 | 635 | 635 | 630 | 630 | 7,000 | 535.26 |
| 1983-09-09 | 634 | 634 | 630 | 634 | 8,000 | 538.66 |
| 1983-09-08 | 636 | 637 | 630 | 630 | 14,000 | 535.26 |
| 1983-09-07 | 651 | 655 | 641 | 641 | 46,000 | 544.61 |
| 1983-09-06 | 655 | 655 | 651 | 652 | 88,000 | 553.95 |
| 1983-09-05 | 650 | 662 | 645 | 655 | 48,000 | 556.50 |
| 1983-09-03 | 650 | 650 | 648 | 648 | 46,000 | 550.55 |
| 1983-09-02 | 665 | 668 | 630 | 630 | 121,000 | 535.26 |
| 1983-09-01 | 630 | 670 | 621 | 670 | 102,000 | 569.24 |
| 1983-08-31 | 615 | 621 | 600 | 600 | 21,000 | 509.77 |
| 1983-08-30 | 621 | 625 | 615 | 620 | 40,000 | 526.76 |
| 1983-08-29 | 622 | 622 | 620 | 620 | 36,000 | 526.76 |
| 1983-08-27 | 622 | 622 | 615 | 615 | 18,000 | 522.52 |
| 1983-08-26 | 628 | 630 | 615 | 620 | 22,000 | 526.76 |
| 1983-08-25 | 628 | 629 | 628 | 629 | 6,000 | 534.41 |
| 1983-08-24 | 628 | 639 | 625 | 630 | 17,000 | 535.26 |
| 1983-08-23 | 641 | 645 | 638 | 638 | 21,000 | 542.06 |
| 1983-08-22 | 650 | 650 | 640 | 641 | 13,000 | 544.61 |
| 1983-08-20 | 650 | 650 | 640 | 646 | 20,000 | 548.85 |
| 1983-08-19 | 668 | 669 | 655 | 660 | 105,000 | 560.75 |
| 1983-08-18 | 664 | 667 | 655 | 660 | 152,000 | 560.75 |
| 1983-08-17 | 648 | 664 | 647 | 655 | 155,000 | 556.50 |
| 1983-08-16 | 638 | 645 | 638 | 638 | 43,000 | 542.06 |
| 1983-08-15 | 638 | 640 | 630 | 639 | 34,000 | 542.91 |
| 1983-08-12 | 650 | 650 | 633 | 633 | 101,000 | 537.81 |
| 1983-08-11 | 638 | 647 | 631 | 647 | 198,000 | 549.70 |
| 1983-08-10 | 605 | 645 | 605 | 640 | 217,000 | 543.76 |
| 1983-08-09 | 600 | 600 | 591 | 600 | 18,000 | 509.77 |
| 1983-08-08 | 580 | 590 | 580 | 580 | 8,000 | 492.78 |
| 1983-08-06 | 590 | 595 | 580 | 580 | 5,000 | 492.78 |
| 1983-08-05 | 577 | 590 | 577 | 590 | 23,000 | 501.27 |
| 1983-08-04 | 575 | 576 | 575 | 575 | 11,000 | 488.53 |
| 1983-08-03 | 575 | 594 | 575 | 575 | 13,000 | 488.53 |
| 1983-08-02 | 590 | 595 | 590 | 595 | 11,000 | 505.52 |
| 1983-08-01 | 595 | 610 | 582 | 600 | 13,000 | 509.77 |
| 1983-07-30 | 600 | 600 | 598 | 598 | 7,000 | 508.07 |
| 1983-07-29 | 620 | 620 | 600 | 617 | 27,000 | 524.21 |
| 1983-07-28 | 600 | 620 | 595 | 620 | 67,000 | 526.76 |
| 1983-07-27 | 590 | 605 | 590 | 600 | 74,000 | 509.77 |
| 1983-07-26 | 575 | 600 | 575 | 586 | 31,000 | 497.88 |
| 1983-07-25 | 595 | 595 | 590 | 595 | 8,000 | 505.52 |
| 1983-07-23 | 610 | 610 | 595 | 595 | 12,000 | 505.52 |
| 1983-07-22 | 619 | 619 | 610 | 610 | 110,000 | 518.27 |
| 1983-07-21 | 625 | 625 | 615 | 620 | 65,000 | 526.76 |
| 1983-07-20 | 610 | 624 | 610 | 618 | 97,000 | 525.06 |
| 1983-07-19 | 620 | 625 | 610 | 610 | 71,000 | 518.27 |
| 1983-07-18 | 630 | 630 | 601 | 625 | 102,000 | 531.01 |
| 1983-07-15 | 590 | 607 | 586 | 607 | 98,000 | 515.72 |
| 1983-07-14 | 590 | 607 | 571 | 590 | 82,000 | 501.27 |
| 1983-07-13 | 590 | 593 | 580 | 590 | 50,000 | 501.27 |
| 1983-07-12 | 592 | 603 | 582 | 585 | 107,000 | 497.03 |
| 1983-07-11 | 600 | 600 | 580 | 592 | 63,000 | 502.97 |
| 1983-07-09 | 605 | 613 | 596 | 600 | 88,000 | 509.77 |
| 1983-07-08 | 603 | 630 | 603 | 610 | 204,000 | 518.27 |
| 1983-07-07 | 595 | 614 | 590 | 605 | 407,000 | 514.02 |
| 1983-07-06 | 565 | 597 | 565 | 585 | 430,000 | 497.03 |
| 1983-07-05 | 562 | 565 | 552 | 560 | 123,000 | 475.79 |
| 1983-07-04 | 542 | 560 | 542 | 552 | 105,000 | 468.99 |
| 1983-07-02 | 565 | 565 | 542 | 542 | 172,000 | 460.49 |
| 1983-07-01 | 526 | 570 | 520 | 570 | 276,000 | 484.28 |
| 1983-06-30 | 480 | 500 | 480 | 496 | 64,000 | 421.41 |
| 1983-06-29 | 470 | 480 | 467 | 480 | 17,000 | 407.82 |
| 1983-06-28 | 470 | 470 | 465 | 465 | 9,000 | 395.07 |
| 1983-06-27 | 470 | 470 | 468 | 470 | 5,000 | 399.32 |
| 1983-06-25 | 480 | 480 | 479 | 479 | 6,000 | 406.97 |
| 1983-06-24 | 475 | 480 | 475 | 480 | 16,000 | 407.82 |
| 1983-06-23 | 480 | 480 | 479 | 479 | 34,000 | 406.97 |
| 1983-06-22 | 481 | 481 | 479 | 479 | 24,000 | 406.97 |
| 1983-06-21 | 480 | 481 | 479 | 481 | 47,000 | 408.67 |
| 1983-06-20 | 480 | 480 | 477 | 480 | 6,000 | 407.82 |
| 1983-06-17 | 480 | 485 | 472 | 475 | 42,000 | 403.57 |
| 1983-06-16 | 472 | 480 | 465 | 475 | 43,000 | 403.57 |
| 1983-06-15 | 500 | 500 | 470 | 471 | 24,000 | 400.17 |
| 1983-06-14 | 511 | 511 | 500 | 501 | 50,000 | 425.66 |
| 1983-06-13 | 501 | 520 | 501 | 512 | 93,000 | 435 |
| 1983-06-11 | 481 | 495 | 481 | 495 | 64,000 | 420.56 |
| 1983-06-10 | 481 | 485 | 475 | 480 | 26,000 | 407.82 |
| 1983-06-08 | 470 | 470 | 470 | 470 | 1,000 | 399.32 |
| 1983-06-07 | 490 | 490 | 477 | 477 | 2,000 | 405.27 |
| 1983-06-06 | 510 | 510 | 490 | 490 | 25,000 | 416.31 |
| 1983-06-04 | 480 | 480 | 480 | 480 | 7,000 | 407.82 |
| 1983-06-03 | 452 | 461 | 452 | 460 | 15,000 | 390.82 |
| 1983-06-02 | 450 | 450 | 450 | 450 | 22,000 | 382.33 |
| 1983-06-01 | 455 | 455 | 445 | 451 | 40,000 | 383.18 |
| 1983-05-31 | 465 | 465 | 451 | 451 | 20,000 | 383.18 |
| 1983-05-30 | 460 | 465 | 460 | 465 | 3,000 | 395.07 |
| 1983-05-28 | 480 | 480 | 460 | 460 | 6,000 | 390.82 |
| 1983-05-27 | 460 | 460 | 460 | 460 | 1,000 | 390.82 |
| 1983-05-26 | 465 | 465 | 455 | 455 | 7,000 | 386.58 |
| 1983-05-25 | 465 | 465 | 455 | 457 | 15,000 | 388.28 |
| 1983-05-24 | 460 | 465 | 460 | 465 | 4,000 | 395.07 |
| 1983-05-23 | 463 | 463 | 455 | 460 | 14,000 | 390.82 |
| 1983-05-19 | 509 | 510 | 495 | 495 | 19,000 | 420.56 |
| 1983-05-18 | 460 | 510 | 455 | 510 | 40,000 | 433.31 |
| 1983-05-17 | 447 | 450 | 445 | 449 | 29,000 | 381.48 |
| 1983-05-16 | 451 | 451 | 443 | 443 | 21,000 | 376.38 |
| 1983-05-14 | 453 | 453 | 453 | 453 | 15,000 | 384.88 |
| 1983-05-13 | 455 | 455 | 453 | 453 | 8,000 | 384.88 |
| 1983-05-12 | 455 | 457 | 451 | 455 | 23,000 | 386.58 |
| 1983-05-11 | 461 | 461 | 451 | 459 | 33,000 | 389.98 |
| 1983-05-10 | 469 | 470 | 461 | 461 | 29,000 | 391.67 |
| 1983-05-09 | 481 | 481 | 458 | 472 | 22,000 | 401.02 |
| 1983-05-07 | 480 | 480 | 480 | 480 | 2,000 | 407.82 |
| 1983-05-06 | 493 | 493 | 470 | 470 | 17,000 | 399.32 |
| 1983-05-04 | 490 | 497 | 490 | 490 | 21,000 | 416.31 |
| 1983-05-02 | 491 | 493 | 491 | 493 | 17,000 | 418.86 |
| 1983-04-28 | 492 | 492 | 491 | 491 | 2,000 | 417.16 |
| 1983-04-27 | 491 | 495 | 491 | 495 | 18,000 | 420.56 |
| 1983-04-26 | 491 | 500 | 486 | 495 | 21,000 | 420.56 |
| 1983-04-25 | 490 | 491 | 490 | 491 | 4,000 | 417.16 |
| 1983-04-23 | 500 | 500 | 490 | 490 | 15,000 | 416.31 |
| 1983-04-22 | 515 | 515 | 503 | 510 | 30,000 | 433.31 |
| 1983-04-21 | 530 | 530 | 515 | 515 | 10,000 | 437.55 |
| 1983-04-20 | 516 | 525 | 510 | 510 | 8,000 | 433.31 |
| 1983-04-19 | 520 | 520 | 500 | 500 | 14,000 | 424.81 |
| 1983-04-18 | 560 | 560 | 525 | 525 | 20,000 | 446.05 |
| 1983-04-15 | 560 | 565 | 550 | 550 | 54,000 | 467.29 |
| 1983-04-14 | 550 | 565 | 545 | 557 | 94,000 | 473.24 |
| 1983-04-13 | 534 | 549 | 534 | 540 | 49,000 | 458.79 |
| 1983-04-12 | 520 | 540 | 520 | 540 | 8,000 | 458.79 |
| 1983-04-11 | 565 | 565 | 530 | 545 | 42,000 | 463.04 |
| 1983-04-09 | 567 | 567 | 555 | 560 | 97,000 | 475.79 |
| 1983-04-08 | 550 | 575 | 550 | 563 | 433,000 | 478.34 |
| 1983-04-07 | 512 | 544 | 512 | 544 | 255,000 | 462.19 |
| 1983-04-06 | 525 | 529 | 514 | 520 | 54,000 | 441.80 |
| 1983-04-05 | 530 | 530 | 513 | 529 | 102,000 | 449.45 |
| 1983-04-04 | 502 | 520 | 498 | 520 | 103,000 | 441.80 |
| 1983-04-02 | 505 | 505 | 485 | 489 | 43,000 | 415.46 |
| 1983-04-01 | 540 | 540 | 505 | 505 | 202,000 | 429.06 |
| 1983-03-31 | 530 | 555 | 512 | 540 | 739,000 | 458.79 |
| 1983-03-30 | 423 | 500 | 423 | 500 | 685,000 | 424.81 |
| 1983-03-29 | 430 | 430 | 415 | 420 | 18,000 | 356.84 |
| 1983-03-28 | 410 | 410 | 410 | 410 | 6,000 | 348.34 |
| 1983-03-26 | 400 | 403 | 400 | 403 | 2,000 | 342.40 |
| 1983-03-25 | 395 | 400 | 395 | 400 | 6,000 | 339.85 |
| 1983-03-24 | 397 | 397 | 390 | 390 | 3,000 | 331.35 |
| 1983-03-23 | 400 | 400 | 400 | 400 | 6,000 | 339.85 |
| 1983-03-22 | 385 | 395 | 385 | 390 | 158,000 | 331.35 |
| 1983-03-18 | 390 | 390 | 380 | 385 | 27,000 | 327.10 |
| 1983-03-17 | 383 | 395 | 383 | 395 | 4,000 | 335.60 |
| 1983-03-16 | 378 | 378 | 378 | 378 | 1,000 | 321.16 |
| 1983-03-15 | 370 | 370 | 370 | 370 | 2,000 | 314.36 |
| 1983-03-12 | 385 | 385 | 385 | 385 | 2,000 | 327.10 |
| 1983-03-11 | 391 | 391 | 387 | 387 | 2,000 | 328.80 |
| 1983-03-10 | 396 | 396 | 396 | 396 | 2,000 | 336.45 |
| 1983-03-08 | 400 | 400 | 400 | 400 | 1,000 | 339.85 |
| 1983-03-07 | 400 | 400 | 400 | 400 | 3,000 | 339.85 |
| 1983-03-05 | 403 | 403 | 400 | 400 | 5,000 | 339.85 |
| 1983-03-04 | 405 | 405 | 403 | 403 | 9,000 | 342.40 |
| 1983-03-03 | 410 | 410 | 410 | 410 | 37,000 | 348.34 |
| 1983-03-01 | 410 | 410 | 410 | 410 | 20,000 | 348.34 |
| 1983-02-28 | 410 | 411 | 410 | 411 | 4,000 | 349.19 |
| 1983-02-26 | 410 | 410 | 410 | 410 | 2,000 | 348.34 |
| 1983-02-25 | 410 | 410 | 410 | 410 | 20,000 | 348.34 |
| 1983-02-24 | 410 | 410 | 410 | 410 | 42,000 | 348.34 |
| 1983-02-23 | 410 | 410 | 410 | 410 | 2,000 | 348.34 |
| 1983-02-22 | 410 | 410 | 410 | 410 | 10,000 | 348.34 |
| 1983-02-21 | 420 | 420 | 410 | 410 | 11,000 | 348.34 |
| 1983-02-18 | 419 | 421 | 415 | 421 | 3,000 | 357.69 |
| 1983-02-17 | 420 | 420 | 415 | 415 | 5,000 | 352.59 |
| 1983-02-16 | 422 | 422 | 422 | 422 | 15,000 | 358.54 |
| 1983-02-15 | 420 | 420 | 420 | 420 | 21,000 | 356.84 |
| 1983-02-14 | 420 | 420 | 418 | 420 | 8,000 | 356.84 |
| 1983-02-12 | 410 | 414 | 410 | 414 | 6,000 | 351.74 |
| 1983-02-10 | 415 | 415 | 414 | 414 | 11,000 | 351.74 |
| 1983-02-09 | 420 | 420 | 420 | 420 | 6,000 | 356.84 |
| 1983-02-08 | 420 | 421 | 420 | 421 | 31,000 | 357.69 |
| 1983-02-07 | 422 | 422 | 415 | 420 | 10,000 | 356.84 |
| 1983-02-04 | 420 | 422 | 420 | 422 | 30,000 | 358.54 |
| 1983-02-03 | 422 | 422 | 415 | 420 | 10,000 | 356.84 |
| 1983-02-02 | 420 | 420 | 415 | 415 | 15,000 | 352.59 |
| 1983-02-01 | 423 | 423 | 420 | 422 | 10,000 | 358.54 |
| 1983-01-31 | 429 | 429 | 423 | 423 | 3,000 | 359.39 |
| 1983-01-29 | 423 | 430 | 423 | 427 | 71,000 | 362.79 |
| 1983-01-28 | 423 | 425 | 423 | 425 | 13,000 | 361.09 |
| 1983-01-27 | 423 | 425 | 419 | 423 | 10,000 | 359.39 |
| 1983-01-26 | 425 | 425 | 418 | 423 | 31,000 | 359.39 |
| 1983-01-25 | 415 | 425 | 415 | 425 | 174,000 | 361.09 |
| 1983-01-24 | 415 | 418 | 415 | 418 | 4,000 | 355.14 |
| 1983-01-22 | 415 | 415 | 415 | 415 | 3,000 | 352.59 |
| 1983-01-21 | 415 | 420 | 415 | 419 | 39,000 | 355.99 |
| 1983-01-20 | 410 | 415 | 410 | 415 | 72,000 | 352.59 |
| 1983-01-19 | 405 | 410 | 405 | 410 | 5,000 | 348.34 |
| 1983-01-18 | 410 | 410 | 410 | 410 | 3,000 | 348.34 |
| 1983-01-17 | 413 | 415 | 413 | 415 | 7,000 | 352.59 |
| 1983-01-13 | 420 | 420 | 420 | 420 | 3,000 | 356.84 |
| 1983-01-12 | 405 | 420 | 402 | 420 | 15,000 | 356.84 |
| 1983-01-11 | 418 | 419 | 418 | 419 | 3,000 | 355.99 |
| 1983-01-08 | 410 | 410 | 407 | 407 | 6,000 | 345.79 |
| 1983-01-07 | 416 | 419 | 410 | 415 | 16,000 | 352.59 |
| 1983-01-06 | 430 | 430 | 415 | 415 | 18,000 | 352.59 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
