7701 (株)島津製作所 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 | 525 | 528 | 521 | 528 | 428,000 | 480 |
| 1983-12-27 | 530 | 530 | 523 | 525 | 326,000 | 477.27 |
| 1983-12-26 | 523 | 530 | 520 | 527 | 114,000 | 479.09 |
| 1983-12-24 | 530 | 531 | 525 | 531 | 253,000 | 482.73 |
| 1983-12-23 | 525 | 525 | 521 | 521 | 211,000 | 473.64 |
| 1983-12-22 | 531 | 531 | 520 | 530 | 637,000 | 481.82 |
| 1983-12-21 | 526 | 535 | 526 | 531 | 218,000 | 482.73 |
| 1983-12-20 | 520 | 536 | 520 | 536 | 279,000 | 487.27 |
| 1983-12-19 | 513 | 524 | 513 | 515 | 260,000 | 468.18 |
| 1983-12-17 | 530 | 530 | 521 | 530 | 259,000 | 481.82 |
| 1983-12-16 | 525 | 530 | 521 | 530 | 197,000 | 481.82 |
| 1983-12-15 | 525 | 525 | 515 | 520 | 246,000 | 472.73 |
| 1983-12-14 | 526 | 526 | 525 | 525 | 81,000 | 477.27 |
| 1983-12-13 | 528 | 530 | 526 | 526 | 87,000 | 478.18 |
| 1983-12-12 | 525 | 527 | 525 | 525 | 78,000 | 477.27 |
| 1983-12-09 | 528 | 530 | 527 | 528 | 268,000 | 480 |
| 1983-12-08 | 530 | 531 | 528 | 528 | 113,000 | 480 |
| 1983-12-07 | 535 | 535 | 528 | 528 | 298,000 | 480 |
| 1983-12-06 | 540 | 540 | 530 | 531 | 336,000 | 482.73 |
| 1983-12-05 | 541 | 547 | 540 | 540 | 415,000 | 490.91 |
| 1983-12-03 | 545 | 547 | 541 | 541 | 360,000 | 491.82 |
| 1983-12-02 | 538 | 554 | 536 | 545 | 1,630,000 | 495.46 |
| 1983-12-01 | 520 | 529 | 520 | 528 | 421,000 | 480 |
| 1983-11-30 | 529 | 535 | 520 | 520 | 286,000 | 472.73 |
| 1983-11-29 | 521 | 525 | 520 | 525 | 113,000 | 477.27 |
| 1983-11-28 | 530 | 530 | 520 | 520 | 107,000 | 472.73 |
| 1983-11-26 | 522 | 525 | 520 | 520 | 30,000 | 472.73 |
| 1983-11-25 | 520 | 525 | 520 | 525 | 228,000 | 477.27 |
| 1983-11-24 | 520 | 522 | 518 | 520 | 229,000 | 472.73 |
| 1983-11-22 | 520 | 524 | 518 | 520 | 220,000 | 472.73 |
| 1983-11-21 | 520 | 522 | 520 | 520 | 33,000 | 472.73 |
| 1983-11-19 | 521 | 521 | 521 | 521 | 11,000 | 473.64 |
| 1983-11-18 | 528 | 528 | 521 | 522 | 31,000 | 474.55 |
| 1983-11-17 | 521 | 534 | 520 | 528 | 167,000 | 480 |
| 1983-11-16 | 515 | 520 | 515 | 520 | 198,000 | 472.73 |
| 1983-11-15 | 520 | 520 | 515 | 515 | 96,000 | 468.18 |
| 1983-11-14 | 515 | 520 | 515 | 515 | 94,000 | 468.18 |
| 1983-11-11 | 520 | 520 | 516 | 520 | 176,000 | 472.73 |
| 1983-11-10 | 520 | 525 | 518 | 523 | 141,000 | 475.46 |
| 1983-11-09 | 520 | 520 | 516 | 520 | 151,000 | 472.73 |
| 1983-11-08 | 516 | 519 | 515 | 515 | 5,000 | 468.18 |
| 1983-11-07 | 515 | 519 | 515 | 515 | 115,000 | 468.18 |
| 1983-11-05 | 516 | 516 | 514 | 515 | 168,000 | 468.18 |
| 1983-11-04 | 515 | 520 | 515 | 520 | 48,000 | 472.73 |
| 1983-11-02 | 515 | 521 | 514 | 520 | 187,000 | 472.73 |
| 1983-11-01 | 515 | 518 | 515 | 515 | 355,000 | 468.18 |
| 1983-10-31 | 515 | 518 | 515 | 518 | 116,000 | 470.91 |
| 1983-10-29 | 515 | 516 | 515 | 515 | 56,000 | 468.18 |
| 1983-10-28 | 516 | 518 | 515 | 516 | 204,000 | 469.09 |
| 1983-10-27 | 515 | 515 | 513 | 513 | 326,000 | 466.36 |
| 1983-10-26 | 515 | 515 | 515 | 515 | 347,000 | 468.18 |
| 1983-10-25 | 515 | 515 | 515 | 515 | 18,000 | 468.18 |
| 1983-10-24 | 516 | 517 | 515 | 515 | 37,000 | 468.18 |
| 1983-10-22 | 517 | 520 | 517 | 520 | 337,000 | 472.73 |
| 1983-10-21 | 513 | 520 | 513 | 520 | 411,000 | 472.73 |
| 1983-10-20 | 513 | 515 | 513 | 513 | 25,000 | 466.36 |
| 1983-10-19 | 513 | 515 | 513 | 513 | 198,000 | 466.36 |
| 1983-10-18 | 518 | 518 | 510 | 514 | 316,000 | 467.27 |
| 1983-10-17 | 515 | 520 | 515 | 515 | 27,000 | 468.18 |
| 1983-10-15 | 525 | 525 | 515 | 515 | 86,000 | 468.18 |
| 1983-10-14 | 515 | 515 | 515 | 515 | 42,000 | 468.18 |
| 1983-10-13 | 520 | 525 | 518 | 518 | 110,000 | 470.91 |
| 1983-10-12 | 516 | 525 | 516 | 520 | 53,000 | 472.73 |
| 1983-10-11 | 535 | 535 | 515 | 517 | 148,000 | 470 |
| 1983-10-07 | 537 | 537 | 530 | 530 | 82,000 | 481.82 |
| 1983-10-06 | 536 | 536 | 530 | 530 | 237,000 | 481.82 |
| 1983-10-05 | 532 | 533 | 532 | 533 | 127,000 | 484.55 |
| 1983-10-04 | 529 | 530 | 526 | 530 | 106,000 | 481.82 |
| 1983-10-03 | 528 | 530 | 527 | 527 | 61,000 | 479.09 |
| 1983-10-01 | 528 | 534 | 527 | 527 | 176,000 | 479.09 |
| 1983-09-30 | 528 | 530 | 527 | 527 | 139,000 | 479.09 |
| 1983-09-29 | 525 | 535 | 525 | 530 | 118,000 | 481.82 |
| 1983-09-28 | 524 | 525 | 522 | 522 | 236,000 | 474.55 |
| 1983-09-27 | 530 | 530 | 523 | 523 | 156,000 | 475.46 |
| 1983-09-26 | 540 | 540 | 530 | 535 | 81,000 | 486.36 |
| 1983-09-24 | 534 | 539 | 525 | 530 | 194,000 | 481.82 |
| 1983-09-22 | 513 | 520 | 513 | 514 | 14,000 | 467.27 |
| 1983-09-21 | 511 | 514 | 511 | 512 | 124,000 | 465.46 |
| 1983-09-20 | 510 | 512 | 509 | 511 | 283,000 | 464.55 |
| 1983-09-19 | 509 | 509 | 505 | 509 | 34,000 | 462.73 |
| 1983-09-17 | 507 | 509 | 505 | 505 | 53,000 | 459.09 |
| 1983-09-16 | 510 | 510 | 505 | 509 | 206,000 | 462.73 |
| 1983-09-14 | 514 | 517 | 506 | 510 | 171,000 | 463.64 |
| 1983-09-13 | 523 | 523 | 510 | 515 | 175,000 | 468.18 |
| 1983-09-12 | 535 | 536 | 518 | 530 | 261,000 | 481.82 |
| 1983-09-09 | 543 | 543 | 538 | 538 | 178,000 | 489.09 |
| 1983-09-08 | 545 | 549 | 543 | 549 | 452,000 | 499.09 |
| 1983-09-07 | 539 | 545 | 539 | 545 | 265,000 | 495.46 |
| 1983-09-06 | 532 | 539 | 532 | 538 | 322,000 | 489.09 |
| 1983-09-05 | 530 | 530 | 525 | 530 | 160,000 | 481.82 |
| 1983-09-03 | 535 | 535 | 528 | 530 | 246,000 | 481.82 |
| 1983-09-02 | 554 | 554 | 528 | 530 | 986,000 | 481.82 |
| 1983-09-01 | 540 | 540 | 525 | 539 | 1,103,000 | 490 |
| 1983-08-31 | 510 | 515 | 505 | 510 | 1,070,000 | 463.64 |
| 1983-08-30 | 509 | 510 | 505 | 507 | 76,000 | 460.91 |
| 1983-08-29 | 503 | 510 | 502 | 510 | 146,000 | 463.64 |
| 1983-08-27 | 500 | 505 | 500 | 500 | 242,000 | 454.55 |
| 1983-08-26 | 512 | 514 | 496 | 500 | 353,000 | 454.55 |
| 1983-08-25 | 520 | 520 | 513 | 514 | 213,000 | 467.27 |
| 1983-08-24 | 520 | 525 | 518 | 518 | 503,000 | 470.91 |
| 1983-08-23 | 526 | 526 | 516 | 520 | 480,000 | 472.73 |
| 1983-08-22 | 528 | 528 | 520 | 526 | 103,000 | 478.18 |
| 1983-08-20 | 530 | 530 | 526 | 528 | 233,000 | 480 |
| 1983-08-19 | 530 | 530 | 526 | 528 | 186,000 | 480 |
| 1983-08-18 | 525 | 530 | 516 | 530 | 877,000 | 481.82 |
| 1983-08-17 | 515 | 519 | 513 | 513 | 714,000 | 466.36 |
| 1983-08-16 | 526 | 526 | 515 | 515 | 804,000 | 468.18 |
| 1983-08-15 | 530 | 530 | 524 | 529 | 36,000 | 480.91 |
| 1983-08-12 | 516 | 540 | 516 | 535 | 269,000 | 486.36 |
| 1983-08-11 | 516 | 516 | 512 | 516 | 150,000 | 469.09 |
| 1983-08-10 | 515 | 520 | 515 | 517 | 127,000 | 470 |
| 1983-08-09 | 516 | 517 | 515 | 516 | 79,000 | 469.09 |
| 1983-08-08 | 520 | 530 | 520 | 520 | 119,000 | 472.73 |
| 1983-08-06 | 525 | 525 | 520 | 520 | 112,000 | 472.73 |
| 1983-08-05 | 529 | 530 | 525 | 525 | 140,000 | 477.27 |
| 1983-08-04 | 525 | 530 | 525 | 530 | 73,000 | 481.82 |
| 1983-08-03 | 540 | 540 | 530 | 530 | 129,000 | 481.82 |
| 1983-08-02 | 535 | 540 | 532 | 538 | 114,000 | 489.09 |
| 1983-08-01 | 542 | 543 | 538 | 538 | 67,000 | 489.09 |
| 1983-07-30 | 550 | 551 | 541 | 543 | 119,000 | 493.64 |
| 1983-07-29 | 560 | 560 | 545 | 549 | 388,000 | 499.09 |
| 1983-07-28 | 560 | 565 | 559 | 560 | 514,000 | 509.09 |
| 1983-07-27 | 572 | 572 | 559 | 560 | 417,000 | 509.09 |
| 1983-07-26 | 572 | 572 | 565 | 565 | 269,000 | 513.64 |
| 1983-07-25 | 562 | 575 | 560 | 575 | 409,000 | 522.73 |
| 1983-07-23 | 574 | 574 | 561 | 572 | 158,000 | 520 |
| 1983-07-22 | 578 | 583 | 575 | 575 | 1,612,000 | 522.73 |
| 1983-07-21 | 575 | 578 | 565 | 578 | 1,468,000 | 525.46 |
| 1983-07-20 | 569 | 577 | 567 | 570 | 2,437,000 | 518.18 |
| 1983-07-19 | 555 | 561 | 545 | 560 | 1,224,000 | 509.09 |
| 1983-07-18 | 554 | 555 | 546 | 555 | 1,225,000 | 504.55 |
| 1983-07-15 | 551 | 557 | 541 | 545 | 1,589,000 | 495.46 |
| 1983-07-14 | 526 | 537 | 526 | 532 | 243,000 | 483.64 |
| 1983-07-13 | 518 | 522 | 516 | 520 | 202,000 | 472.73 |
| 1983-07-12 | 550 | 550 | 522 | 525 | 333,000 | 477.27 |
| 1983-07-11 | 555 | 555 | 540 | 540 | 489,000 | 490.91 |
| 1983-07-09 | 555 | 559 | 542 | 559 | 1,625,000 | 508.18 |
| 1983-07-08 | 525 | 555 | 519 | 555 | 1,804,000 | 504.55 |
| 1983-07-07 | 510 | 525 | 510 | 516 | 311,000 | 469.09 |
| 1983-07-06 | 525 | 525 | 511 | 518 | 179,000 | 470.91 |
| 1983-07-05 | 530 | 530 | 522 | 522 | 204,000 | 474.55 |
| 1983-07-04 | 530 | 535 | 521 | 527 | 110,000 | 479.09 |
| 1983-07-02 | 543 | 543 | 534 | 540 | 369,000 | 490.91 |
| 1983-07-01 | 523 | 545 | 520 | 535 | 1,928,000 | 486.36 |
| 1983-06-30 | 524 | 531 | 515 | 518 | 730,000 | 470.91 |
| 1983-06-29 | 518 | 525 | 515 | 522 | 322,000 | 474.55 |
| 1983-06-28 | 523 | 535 | 522 | 528 | 1,856,000 | 480 |
| 1983-06-27 | 521 | 527 | 520 | 520 | 768,000 | 472.73 |
| 1983-06-25 | 518 | 530 | 511 | 520 | 1,474,000 | 472.73 |
| 1983-06-24 | 490 | 509 | 488 | 509 | 2,155,000 | 462.73 |
| 1983-06-23 | 490 | 490 | 482 | 485 | 1,009,000 | 440.91 |
| 1983-06-22 | 480 | 483 | 466 | 466 | 223,000 | 423.64 |
| 1983-06-21 | 465 | 479 | 462 | 479 | 264,000 | 435.46 |
| 1983-06-20 | 470 | 470 | 461 | 463 | 80,000 | 420.91 |
| 1983-06-17 | 480 | 480 | 472 | 472 | 273,000 | 429.09 |
| 1983-06-16 | 481 | 493 | 477 | 490 | 613,000 | 445.46 |
| 1983-06-15 | 470 | 475 | 465 | 474 | 107,000 | 430.91 |
| 1983-06-14 | 460 | 465 | 456 | 456 | 104,000 | 414.55 |
| 1983-06-13 | 455 | 460 | 455 | 455 | 93,000 | 413.64 |
| 1983-06-11 | 460 | 460 | 452 | 454 | 149,000 | 412.73 |
| 1983-06-10 | 455 | 460 | 451 | 460 | 103,000 | 418.18 |
| 1983-06-09 | 460 | 460 | 449 | 451 | 156,000 | 410 |
| 1983-06-08 | 463 | 468 | 458 | 459 | 162,000 | 417.27 |
| 1983-06-07 | 471 | 476 | 463 | 463 | 193,000 | 420.91 |
| 1983-06-06 | 470 | 475 | 465 | 470 | 99,000 | 427.27 |
| 1983-06-04 | 470 | 470 | 470 | 470 | 18,000 | 427.27 |
| 1983-06-03 | 470 | 470 | 463 | 463 | 68,000 | 420.91 |
| 1983-06-02 | 474 | 474 | 470 | 470 | 53,000 | 427.27 |
| 1983-06-01 | 474 | 480 | 474 | 474 | 128,000 | 430.91 |
| 1983-05-31 | 480 | 480 | 471 | 471 | 57,000 | 428.18 |
| 1983-05-30 | 468 | 469 | 465 | 465 | 58,000 | 422.73 |
| 1983-05-28 | 467 | 470 | 466 | 466 | 117,000 | 423.64 |
| 1983-05-27 | 463 | 468 | 460 | 463 | 237,000 | 420.91 |
| 1983-05-26 | 467 | 475 | 461 | 468 | 464,000 | 425.46 |
| 1983-05-25 | 456 | 475 | 456 | 466 | 194,000 | 423.64 |
| 1983-05-24 | 445 | 450 | 445 | 446 | 133,000 | 405.46 |
| 1983-05-23 | 444 | 449 | 444 | 445 | 258,000 | 404.55 |
| 1983-05-20 | 455 | 456 | 449 | 449 | 349,000 | 408.18 |
| 1983-05-19 | 465 | 466 | 460 | 460 | 239,000 | 418.18 |
| 1983-05-18 | 470 | 471 | 466 | 466 | 169,000 | 423.64 |
| 1983-05-17 | 473 | 473 | 470 | 470 | 46,000 | 427.27 |
| 1983-05-16 | 475 | 475 | 471 | 471 | 106,000 | 428.18 |
| 1983-05-14 | 473 | 474 | 473 | 473 | 53,000 | 430 |
| 1983-05-13 | 473 | 475 | 473 | 473 | 57,000 | 430 |
| 1983-05-12 | 475 | 475 | 471 | 471 | 126,000 | 428.18 |
| 1983-05-11 | 476 | 478 | 475 | 475 | 53,000 | 431.82 |
| 1983-05-10 | 481 | 486 | 478 | 480 | 230,000 | 436.36 |
| 1983-05-09 | 490 | 490 | 486 | 486 | 81,000 | 441.82 |
| 1983-05-07 | 490 | 491 | 485 | 490 | 183,000 | 445.46 |
| 1983-05-06 | 490 | 493 | 485 | 485 | 116,000 | 440.91 |
| 1983-05-04 | 490 | 493 | 487 | 487 | 186,000 | 442.73 |
| 1983-05-02 | 483 | 494 | 482 | 490 | 195,000 | 445.46 |
| 1983-04-30 | 485 | 485 | 482 | 482 | 121,000 | 438.18 |
| 1983-04-28 | 489 | 491 | 483 | 490 | 310,000 | 445.46 |
| 1983-04-27 | 478 | 490 | 478 | 484 | 129,000 | 440 |
| 1983-04-26 | 490 | 490 | 477 | 477 | 122,000 | 433.64 |
| 1983-04-25 | 486 | 487 | 485 | 485 | 46,000 | 440.91 |
| 1983-04-23 | 493 | 495 | 486 | 487 | 309,000 | 442.73 |
| 1983-04-22 | 493 | 495 | 490 | 490 | 318,000 | 445.46 |
| 1983-04-21 | 496 | 498 | 491 | 498 | 1,109,000 | 452.73 |
| 1983-04-20 | 465 | 488 | 464 | 488 | 436,000 | 443.64 |
| 1983-04-19 | 471 | 471 | 462 | 462 | 147,000 | 420 |
| 1983-04-18 | 460 | 465 | 460 | 461 | 34,000 | 419.09 |
| 1983-04-15 | 461 | 462 | 456 | 459 | 178,000 | 417.27 |
| 1983-04-14 | 460 | 470 | 460 | 461 | 52,000 | 419.09 |
| 1983-04-13 | 457 | 462 | 456 | 456 | 180,000 | 414.55 |
| 1983-04-12 | 456 | 464 | 455 | 456 | 78,000 | 414.55 |
| 1983-04-11 | 455 | 460 | 455 | 457 | 33,000 | 415.46 |
| 1983-04-09 | 460 | 460 | 451 | 460 | 31,000 | 418.18 |
| 1983-04-08 | 461 | 461 | 461 | 461 | 41,000 | 419.09 |
| 1983-04-07 | 480 | 485 | 475 | 476 | 79,000 | 432.73 |
| 1983-04-06 | 476 | 485 | 476 | 485 | 247,000 | 440.91 |
| 1983-04-05 | 471 | 480 | 470 | 480 | 103,000 | 436.36 |
| 1983-04-04 | 470 | 480 | 470 | 480 | 68,000 | 436.36 |
| 1983-04-02 | 470 | 470 | 470 | 470 | 38,000 | 427.27 |
| 1983-04-01 | 470 | 479 | 465 | 470 | 106,000 | 427.27 |
| 1983-03-31 | 481 | 482 | 480 | 480 | 93,000 | 436.36 |
| 1983-03-30 | 475 | 485 | 466 | 481 | 175,000 | 437.27 |
| 1983-03-29 | 480 | 490 | 480 | 485 | 203,000 | 440.91 |
| 1983-03-28 | 470 | 480 | 466 | 480 | 76,000 | 436.36 |
| 1983-03-26 | 475 | 477 | 474 | 474 | 65,000 | 430.91 |
| 1983-03-25 | 473 | 480 | 470 | 475 | 82,000 | 431.82 |
| 1983-03-24 | 470 | 480 | 470 | 475 | 82,000 | 431.82 |
| 1983-03-23 | 467 | 474 | 467 | 470 | 51,000 | 427.27 |
| 1983-03-22 | 467 | 473 | 467 | 472 | 189,000 | 429.09 |
| 1983-03-18 | 461 | 465 | 454 | 465 | 188,000 | 422.73 |
| 1983-03-17 | 463 | 465 | 463 | 465 | 202,000 | 422.73 |
| 1983-03-16 | 455 | 465 | 452 | 460 | 50,000 | 418.18 |
| 1983-03-15 | 457 | 460 | 450 | 450 | 121,000 | 409.09 |
| 1983-03-14 | 456 | 460 | 456 | 457 | 60,000 | 415.46 |
| 1983-03-12 | 456 | 460 | 456 | 460 | 43,000 | 418.18 |
| 1983-03-11 | 457 | 460 | 447 | 447 | 86,000 | 406.36 |
| 1983-03-10 | 457 | 462 | 457 | 457 | 171,000 | 415.46 |
| 1983-03-09 | 456 | 459 | 456 | 457 | 50,000 | 415.46 |
| 1983-03-08 | 460 | 460 | 455 | 460 | 90,000 | 418.18 |
| 1983-03-07 | 450 | 456 | 450 | 456 | 72,000 | 414.55 |
| 1983-03-05 | 450 | 455 | 450 | 455 | 25,000 | 413.64 |
| 1983-03-04 | 446 | 455 | 446 | 455 | 50,000 | 413.64 |
| 1983-03-03 | 454 | 454 | 445 | 450 | 56,000 | 409.09 |
| 1983-03-02 | 456 | 460 | 450 | 450 | 75,000 | 409.09 |
| 1983-03-01 | 460 | 465 | 456 | 456 | 45,000 | 414.55 |
| 1983-02-28 | 451 | 457 | 451 | 457 | 19,000 | 415.46 |
| 1983-02-26 | 445 | 451 | 445 | 450 | 42,000 | 409.09 |
| 1983-02-25 | 442 | 445 | 439 | 440 | 224,000 | 400 |
| 1983-02-24 | 440 | 440 | 436 | 437 | 111,000 | 397.27 |
| 1983-02-23 | 439 | 440 | 436 | 436 | 230,000 | 396.36 |
| 1983-02-22 | 455 | 456 | 446 | 450 | 79,000 | 409.09 |
| 1983-02-21 | 457 | 462 | 457 | 459 | 142,000 | 417.27 |
| 1983-02-18 | 470 | 475 | 462 | 462 | 91,000 | 420 |
| 1983-02-17 | 470 | 480 | 470 | 471 | 36,000 | 428.18 |
| 1983-02-16 | 479 | 480 | 470 | 470 | 82,000 | 427.27 |
| 1983-02-15 | 478 | 480 | 475 | 480 | 90,000 | 436.36 |
| 1983-02-14 | 461 | 475 | 461 | 475 | 47,000 | 431.82 |
| 1983-02-12 | 471 | 471 | 460 | 460 | 126,000 | 418.18 |
| 1983-02-10 | 480 | 480 | 476 | 476 | 121,000 | 432.73 |
| 1983-02-09 | 482 | 483 | 481 | 483 | 67,000 | 439.09 |
| 1983-02-08 | 489 | 489 | 483 | 483 | 64,000 | 439.09 |
| 1983-02-07 | 490 | 490 | 485 | 490 | 99,000 | 445.46 |
| 1983-02-05 | 490 | 490 | 490 | 490 | 46,000 | 445.46 |
| 1983-02-04 | 490 | 492 | 490 | 490 | 114,000 | 445.46 |
| 1983-02-03 | 490 | 490 | 481 | 490 | 355,000 | 445.46 |
| 1983-02-02 | 483 | 489 | 480 | 485 | 75,000 | 440.91 |
| 1983-02-01 | 491 | 491 | 484 | 484 | 83,000 | 440 |
| 1983-01-31 | 490 | 492 | 485 | 492 | 105,000 | 447.27 |
| 1983-01-29 | 485 | 490 | 485 | 485 | 80,000 | 440.91 |
| 1983-01-28 | 492 | 492 | 482 | 483 | 300,000 | 439.09 |
| 1983-01-27 | 493 | 493 | 490 | 492 | 129,000 | 447.27 |
| 1983-01-26 | 492 | 499 | 487 | 490 | 133,000 | 445.46 |
| 1983-01-25 | 490 | 495 | 480 | 491 | 157,000 | 446.36 |
| 1983-01-24 | 495 | 500 | 491 | 495 | 204,000 | 450 |
| 1983-01-22 | 495 | 500 | 495 | 495 | 145,000 | 450 |
| 1983-01-21 | 495 | 500 | 495 | 497 | 261,000 | 451.82 |
| 1983-01-20 | 505 | 505 | 500 | 501 | 439,000 | 455.46 |
| 1983-01-19 | 500 | 501 | 493 | 495 | 560,000 | 450 |
| 1983-01-18 | 514 | 514 | 500 | 502 | 733,000 | 456.36 |
| 1983-01-17 | 509 | 515 | 506 | 510 | 1,243,000 | 463.64 |
| 1983-01-14 | 485 | 500 | 481 | 490 | 378,000 | 445.46 |
| 1983-01-13 | 470 | 488 | 470 | 485 | 291,000 | 440.91 |
| 1983-01-12 | 480 | 480 | 475 | 475 | 134,000 | 431.82 |
| 1983-01-11 | 482 | 485 | 482 | 482 | 159,000 | 438.18 |
| 1983-01-10 | 490 | 493 | 480 | 482 | 220,000 | 438.18 |
| 1983-01-08 | 495 | 500 | 493 | 493 | 180,000 | 448.18 |
| 1983-01-07 | 500 | 504 | 495 | 499 | 253,000 | 453.64 |
| 1983-01-06 | 496 | 503 | 496 | 501 | 257,000 | 455.46 |
| 1983-01-05 | 499 | 506 | 497 | 500 | 237,000 | 454.55 |
| 1983-01-04 | 503 | 509 | 500 | 509 | 286,000 | 462.73 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
