7762 シチズン時計(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 | 678 | 684 | 671 | 683 | 674,000 | 585.76 |
| 1983-12-27 | 692 | 692 | 670 | 679 | 1,136,000 | 582.33 |
| 1983-12-26 | 686 | 696 | 681 | 685 | 1,403,000 | 587.48 |
| 1983-12-24 | 682 | 682 | 672 | 679 | 590,000 | 582.33 |
| 1983-12-23 | 680 | 685 | 674 | 679 | 1,874,000 | 582.33 |
| 1983-12-22 | 680 | 690 | 672 | 688 | 3,824,001 | 590.05 |
| 1983-12-21 | 679 | 679 | 666 | 675 | 1,805,000 | 578.90 |
| 1983-12-20 | 662 | 673 | 655 | 659 | 1,588,000 | 565.18 |
| 1983-12-19 | 646 | 659 | 645 | 659 | 1,308,000 | 565.18 |
| 1983-12-17 | 671 | 671 | 662 | 670 | 1,885,000 | 574.61 |
| 1983-12-16 | 665 | 665 | 655 | 662 | 2,011,000 | 567.75 |
| 1983-12-15 | 650 | 653 | 643 | 653 | 802,000 | 560.03 |
| 1983-12-14 | 650 | 654 | 645 | 649 | 1,520,000 | 556.60 |
| 1983-12-13 | 629 | 640 | 625 | 638 | 2,243,000 | 547.17 |
| 1983-12-12 | 620 | 629 | 620 | 625 | 291,000 | 536.02 |
| 1983-12-09 | 617 | 630 | 617 | 630 | 522,000 | 540.31 |
| 1983-12-08 | 635 | 636 | 625 | 627 | 906,000 | 537.74 |
| 1983-12-07 | 645 | 645 | 631 | 636 | 708,000 | 545.46 |
| 1983-12-06 | 664 | 664 | 640 | 645 | 2,573,000 | 553.17 |
| 1983-12-05 | 649 | 669 | 646 | 655 | 2,057,000 | 561.75 |
| 1983-12-03 | 636 | 645 | 632 | 645 | 521,000 | 553.17 |
| 1983-12-02 | 655 | 655 | 642 | 646 | 1,962,000 | 554.03 |
| 1983-12-01 | 632 | 653 | 629 | 652 | 5,064,001 | 559.18 |
| 1983-11-30 | 628 | 636 | 622 | 632 | 3,839,001 | 542.02 |
| 1983-11-29 | 599 | 615 | 599 | 613 | 2,153,000 | 525.73 |
| 1983-11-28 | 590 | 606 | 588 | 600 | 2,092,000 | 514.58 |
| 1983-11-26 | 580 | 584 | 579 | 579 | 1,116,000 | 496.57 |
| 1983-11-25 | 575 | 582 | 575 | 580 | 195,000 | 497.43 |
| 1983-11-24 | 585 | 587 | 580 | 580 | 400,000 | 497.43 |
| 1983-11-22 | 588 | 588 | 576 | 585 | 389,000 | 501.72 |
| 1983-11-21 | 580 | 590 | 580 | 588 | 220,000 | 504.29 |
| 1983-11-19 | 585 | 590 | 580 | 580 | 284,000 | 497.43 |
| 1983-11-18 | 589 | 595 | 586 | 595 | 377,000 | 510.29 |
| 1983-11-17 | 590 | 597 | 580 | 580 | 952,000 | 497.43 |
| 1983-11-16 | 572 | 607 | 572 | 600 | 1,101,000 | 514.58 |
| 1983-11-15 | 575 | 575 | 570 | 572 | 272,000 | 490.57 |
| 1983-11-14 | 575 | 575 | 566 | 566 | 211,000 | 485.42 |
| 1983-11-11 | 560 | 575 | 559 | 575 | 358,000 | 493.14 |
| 1983-11-10 | 560 | 562 | 555 | 558 | 202,000 | 478.56 |
| 1983-11-09 | 565 | 565 | 559 | 560 | 342,000 | 480.27 |
| 1983-11-08 | 563 | 574 | 563 | 570 | 112,000 | 488.85 |
| 1983-11-07 | 564 | 568 | 563 | 568 | 52,000 | 487.14 |
| 1983-11-05 | 566 | 568 | 562 | 562 | 76,000 | 481.99 |
| 1983-11-04 | 575 | 576 | 569 | 575 | 301,000 | 493.14 |
| 1983-11-02 | 570 | 578 | 570 | 575 | 351,000 | 493.14 |
| 1983-11-01 | 569 | 579 | 569 | 570 | 184,000 | 488.85 |
| 1983-10-31 | 566 | 580 | 566 | 579 | 180,000 | 496.57 |
| 1983-10-29 | 569 | 569 | 566 | 569 | 222,000 | 487.99 |
| 1983-10-28 | 575 | 575 | 566 | 570 | 861,000 | 488.85 |
| 1983-10-27 | 560 | 568 | 560 | 568 | 523,000 | 487.14 |
| 1983-10-26 | 568 | 570 | 561 | 564 | 499,000 | 483.71 |
| 1983-10-25 | 570 | 573 | 565 | 565 | 416,000 | 484.56 |
| 1983-10-24 | 577 | 577 | 568 | 570 | 337,000 | 488.85 |
| 1983-10-22 | 586 | 588 | 575 | 587 | 512,000 | 503.43 |
| 1983-10-21 | 576 | 586 | 576 | 586 | 253,000 | 502.57 |
| 1983-10-20 | 566 | 578 | 566 | 574 | 381,000 | 492.28 |
| 1983-10-19 | 569 | 579 | 559 | 565 | 678,000 | 484.56 |
| 1983-10-18 | 598 | 600 | 589 | 589 | 735,000 | 505.15 |
| 1983-10-17 | 595 | 607 | 595 | 601 | 205,000 | 515.44 |
| 1983-10-15 | 590 | 600 | 590 | 594 | 270,000 | 509.43 |
| 1983-10-14 | 626 | 627 | 600 | 600 | 721,000 | 514.58 |
| 1983-10-13 | 644 | 650 | 629 | 630 | 514,000 | 540.31 |
| 1983-10-12 | 621 | 646 | 621 | 641 | 831,000 | 549.74 |
| 1983-10-11 | 639 | 645 | 626 | 626 | 477,000 | 536.88 |
| 1983-10-07 | 659 | 659 | 640 | 649 | 294,000 | 556.60 |
| 1983-10-06 | 663 | 668 | 653 | 653 | 854,000 | 560.03 |
| 1983-10-05 | 646 | 678 | 645 | 673 | 4,109,001 | 577.19 |
| 1983-10-04 | 620 | 644 | 618 | 640 | 1,354,000 | 548.89 |
| 1983-10-03 | 613 | 626 | 613 | 625 | 677,000 | 536.02 |
| 1983-10-01 | 634 | 634 | 620 | 633 | 433,000 | 542.88 |
| 1983-09-30 | 628 | 640 | 625 | 635 | 334,000 | 544.60 |
| 1983-09-29 | 625 | 634 | 624 | 629 | 290,000 | 539.45 |
| 1983-09-28 | 630 | 638 | 623 | 626 | 369,000 | 536.88 |
| 1983-09-27 | 645 | 650 | 635 | 636 | 371,000 | 545.46 |
| 1983-09-26 | 637 | 646 | 635 | 637 | 504,000 | 546.31 |
| 1983-09-24 | 645 | 650 | 637 | 647 | 996,000 | 554.89 |
| 1983-09-22 | 645 | 649 | 630 | 633 | 735,000 | 542.88 |
| 1983-09-21 | 638 | 650 | 638 | 650 | 935,000 | 557.46 |
| 1983-09-20 | 644 | 645 | 635 | 638 | 547,000 | 547.17 |
| 1983-09-19 | 637 | 637 | 620 | 634 | 637,000 | 543.74 |
| 1983-09-17 | 633 | 640 | 633 | 637 | 489,000 | 546.31 |
| 1983-09-16 | 642 | 643 | 631 | 634 | 619,000 | 543.74 |
| 1983-09-14 | 631 | 648 | 631 | 645 | 640,000 | 553.17 |
| 1983-09-13 | 655 | 659 | 640 | 640 | 995,000 | 548.89 |
| 1983-09-12 | 649 | 668 | 640 | 668 | 1,407,000 | 572.90 |
| 1983-09-09 | 632 | 639 | 621 | 637 | 1,500,000 | 546.31 |
| 1983-09-08 | 644 | 653 | 612 | 612 | 691,000 | 524.87 |
| 1983-09-07 | 657 | 657 | 640 | 654 | 980,000 | 560.89 |
| 1983-09-06 | 650 | 652 | 640 | 641 | 592,000 | 549.74 |
| 1983-09-05 | 650 | 650 | 640 | 640 | 815,000 | 548.89 |
| 1983-09-03 | 653 | 658 | 632 | 632 | 1,069,000 | 542.02 |
| 1983-09-02 | 655 | 660 | 646 | 658 | 2,885,000 | 564.32 |
| 1983-09-01 | 696 | 696 | 672 | 675 | 4,308,001 | 578.90 |
| 1983-08-31 | 680 | 705 | 676 | 686 | 12,024,002 | 588.34 |
| 1983-08-30 | 645 | 680 | 641 | 680 | 12,039,002 | 583.19 |
| 1983-08-29 | 610 | 641 | 606 | 635 | 8,612,001 | 544.60 |
| 1983-08-27 | 608 | 612 | 603 | 612 | 2,024,000 | 524.87 |
| 1983-08-26 | 607 | 621 | 600 | 612 | 9,357,001 | 524.87 |
| 1983-08-25 | 551 | 615 | 550 | 615 | 6,789,001 | 527.44 |
| 1983-08-24 | 565 | 570 | 557 | 560 | 1,054,000 | 480.27 |
| 1983-08-23 | 587 | 593 | 576 | 580 | 4,493,001 | 497.43 |
| 1983-08-22 | 582 | 590 | 573 | 585 | 6,379,001 | 501.72 |
| 1983-08-20 | 572 | 587 | 572 | 577 | 6,191,001 | 494.85 |
| 1983-08-19 | 550 | 577 | 547 | 572 | 11,828,002 | 490.57 |
| 1983-08-18 | 535 | 545 | 528 | 545 | 5,326,001 | 467.41 |
| 1983-08-17 | 505 | 520 | 505 | 512 | 535,000 | 439.11 |
| 1983-08-16 | 520 | 525 | 510 | 515 | 1,513,000 | 441.68 |
| 1983-08-15 | 507 | 520 | 505 | 520 | 1,482,000 | 445.97 |
| 1983-08-12 | 503 | 507 | 500 | 504 | 987,000 | 432.25 |
| 1983-08-11 | 495 | 500 | 494 | 499 | 501,000 | 427.96 |
| 1983-08-10 | 471 | 485 | 471 | 485 | 470,000 | 415.95 |
| 1983-08-09 | 472 | 474 | 469 | 470 | 724,000 | 403.09 |
| 1983-08-08 | 484 | 484 | 476 | 478 | 209,000 | 409.95 |
| 1983-08-06 | 481 | 485 | 475 | 485 | 342,000 | 415.95 |
| 1983-08-05 | 490 | 490 | 477 | 485 | 349,000 | 415.95 |
| 1983-08-04 | 498 | 500 | 485 | 495 | 378,000 | 424.53 |
| 1983-08-03 | 500 | 508 | 495 | 500 | 672,000 | 428.82 |
| 1983-08-02 | 495 | 505 | 493 | 500 | 1,105,000 | 428.82 |
| 1983-08-01 | 493 | 500 | 492 | 498 | 390,000 | 427.10 |
| 1983-07-30 | 502 | 505 | 490 | 499 | 299,000 | 427.96 |
| 1983-07-29 | 532 | 533 | 502 | 502 | 1,553,000 | 430.53 |
| 1983-07-28 | 520 | 540 | 518 | 530 | 3,119,000 | 454.55 |
| 1983-07-27 | 535 | 535 | 520 | 521 | 6,094,001 | 446.83 |
| 1983-07-26 | 510 | 529 | 510 | 523 | 9,220,001 | 448.54 |
| 1983-07-25 | 500 | 510 | 498 | 500 | 4,231,001 | 428.82 |
| 1983-07-23 | 495 | 495 | 486 | 495 | 986,000 | 424.53 |
| 1983-07-22 | 500 | 503 | 490 | 490 | 4,082,001 | 420.24 |
| 1983-07-21 | 480 | 500 | 472 | 490 | 8,264,001 | 420.24 |
| 1983-07-20 | 445 | 449 | 440 | 447 | 297,000 | 383.36 |
| 1983-07-19 | 447 | 449 | 445 | 445 | 141,000 | 381.65 |
| 1983-07-18 | 447 | 454 | 446 | 448 | 207,000 | 384.22 |
| 1983-07-15 | 450 | 455 | 446 | 446 | 290,000 | 382.50 |
| 1983-07-14 | 452 | 458 | 446 | 455 | 432,000 | 390.22 |
| 1983-07-13 | 464 | 464 | 450 | 450 | 445,000 | 385.94 |
| 1983-07-12 | 479 | 479 | 465 | 469 | 914,000 | 402.23 |
| 1983-07-11 | 476 | 483 | 476 | 477 | 3,294,000 | 409.09 |
| 1983-07-09 | 485 | 489 | 470 | 470 | 3,598,001 | 403.09 |
| 1983-07-08 | 455 | 485 | 453 | 485 | 6,126,001 | 415.95 |
| 1983-07-07 | 465 | 465 | 454 | 459 | 773,000 | 393.65 |
| 1983-07-06 | 440 | 460 | 438 | 460 | 425,000 | 394.51 |
| 1983-07-05 | 452 | 457 | 445 | 445 | 260,000 | 381.65 |
| 1983-07-04 | 465 | 466 | 451 | 457 | 709,000 | 391.94 |
| 1983-07-02 | 464 | 473 | 460 | 463 | 2,002,000 | 397.08 |
| 1983-07-01 | 447 | 462 | 446 | 460 | 1,215,000 | 394.51 |
| 1983-06-30 | 448 | 449 | 441 | 445 | 721,000 | 381.65 |
| 1983-06-29 | 436 | 447 | 425 | 447 | 527,000 | 383.36 |
| 1983-06-28 | 455 | 455 | 445 | 445 | 887,000 | 381.65 |
| 1983-06-27 | 453 | 455 | 450 | 455 | 570,000 | 390.22 |
| 1983-06-25 | 444 | 452 | 444 | 447 | 374,000 | 383.36 |
| 1983-06-24 | 450 | 450 | 445 | 449 | 506,000 | 385.08 |
| 1983-06-23 | 455 | 455 | 445 | 451 | 1,061,000 | 386.79 |
| 1983-06-22 | 453 | 463 | 440 | 449 | 2,209,000 | 385.08 |
| 1983-06-21 | 460 | 461 | 450 | 455 | 736,000 | 390.22 |
| 1983-06-20 | 462 | 467 | 458 | 463 | 2,709,000 | 397.08 |
| 1983-06-17 | 465 | 469 | 456 | 460 | 7,747,001 | 394.51 |
| 1983-06-16 | 445 | 445 | 436 | 445 | 461,000 | 381.65 |
| 1983-06-15 | 437 | 449 | 437 | 445 | 678,000 | 381.65 |
| 1983-06-14 | 450 | 451 | 438 | 438 | 1,366,000 | 375.64 |
| 1983-06-13 | 446 | 453 | 441 | 450 | 2,851,000 | 385.94 |
| 1983-06-11 | 430 | 445 | 425 | 444 | 722,000 | 380.79 |
| 1983-06-10 | 420 | 427 | 417 | 420 | 173,000 | 360.21 |
| 1983-06-09 | 410 | 415 | 410 | 415 | 144,000 | 355.92 |
| 1983-06-08 | 411 | 415 | 410 | 411 | 479,000 | 352.49 |
| 1983-06-07 | 433 | 433 | 420 | 421 | 417,000 | 361.06 |
| 1983-06-06 | 431 | 434 | 423 | 423 | 557,000 | 362.78 |
| 1983-06-04 | 434 | 439 | 430 | 430 | 534,000 | 368.78 |
| 1983-06-03 | 440 | 444 | 430 | 431 | 1,287,000 | 369.64 |
| 1983-06-02 | 445 | 452 | 432 | 440 | 3,470,000 | 377.36 |
| 1983-06-01 | 429 | 452 | 427 | 445 | 7,912,001 | 381.65 |
| 1983-05-31 | 424 | 434 | 420 | 430 | 2,787,000 | 368.78 |
| 1983-05-30 | 413 | 423 | 413 | 417 | 1,719,000 | 357.63 |
| 1983-05-28 | 408 | 413 | 406 | 413 | 510,000 | 354.20 |
| 1983-05-27 | 411 | 411 | 400 | 406 | 294,000 | 348.20 |
| 1983-05-26 | 408 | 416 | 406 | 410 | 1,271,000 | 351.63 |
| 1983-05-25 | 403 | 405 | 396 | 402 | 423,000 | 344.77 |
| 1983-05-24 | 395 | 402 | 395 | 401 | 322,000 | 343.91 |
| 1983-05-23 | 393 | 395 | 392 | 392 | 68,000 | 336.19 |
| 1983-05-20 | 394 | 400 | 391 | 391 | 250,000 | 335.33 |
| 1983-05-19 | 393 | 399 | 393 | 395 | 414,000 | 338.77 |
| 1983-05-18 | 393 | 404 | 391 | 394 | 448,000 | 337.91 |
| 1983-05-17 | 398 | 398 | 391 | 395 | 276,000 | 338.77 |
| 1983-05-16 | 400 | 409 | 398 | 401 | 97,000 | 343.91 |
| 1983-05-14 | 402 | 405 | 398 | 398 | 165,000 | 341.34 |
| 1983-05-13 | 400 | 405 | 400 | 402 | 296,000 | 344.77 |
| 1983-05-12 | 408 | 408 | 400 | 406 | 435,000 | 348.20 |
| 1983-05-11 | 409 | 412 | 408 | 408 | 701,000 | 349.91 |
| 1983-05-10 | 419 | 420 | 409 | 409 | 1,263,000 | 350.77 |
| 1983-05-09 | 410 | 423 | 410 | 420 | 2,809,000 | 360.21 |
| 1983-05-07 | 405 | 410 | 405 | 408 | 923,000 | 349.91 |
| 1983-05-06 | 407 | 409 | 404 | 405 | 565,000 | 347.34 |
| 1983-05-04 | 395 | 403 | 395 | 403 | 980,000 | 345.63 |
| 1983-05-02 | 399 | 404 | 395 | 403 | 448,000 | 345.63 |
| 1983-04-30 | 399 | 400 | 392 | 394 | 378,000 | 337.91 |
| 1983-04-28 | 392 | 401 | 390 | 391 | 463,000 | 335.33 |
| 1983-04-27 | 387 | 390 | 382 | 382 | 228,000 | 327.62 |
| 1983-04-26 | 385 | 390 | 381 | 385 | 428,000 | 330.19 |
| 1983-04-25 | 388 | 389 | 385 | 385 | 311,000 | 330.19 |
| 1983-04-23 | 401 | 402 | 384 | 389 | 421,000 | 333.62 |
| 1983-04-22 | 402 | 402 | 397 | 397 | 311,000 | 340.48 |
| 1983-04-21 | 410 | 410 | 397 | 402 | 1,094,000 | 344.77 |
| 1983-04-20 | 393 | 410 | 390 | 410 | 1,231,000 | 351.63 |
| 1983-04-19 | 389 | 393 | 386 | 388 | 466,000 | 332.76 |
| 1983-04-18 | 389 | 389 | 385 | 385 | 357,000 | 330.19 |
| 1983-04-15 | 392 | 394 | 385 | 387 | 582,000 | 331.90 |
| 1983-04-14 | 393 | 399 | 387 | 387 | 790,000 | 331.90 |
| 1983-04-13 | 395 | 397 | 390 | 395 | 695,000 | 338.77 |
| 1983-04-12 | 399 | 400 | 390 | 395 | 835,000 | 338.77 |
| 1983-04-11 | 392 | 397 | 384 | 388 | 419,000 | 332.76 |
| 1983-04-09 | 403 | 403 | 390 | 391 | 560,000 | 335.33 |
| 1983-04-08 | 406 | 410 | 401 | 405 | 1,308,000 | 347.34 |
| 1983-04-07 | 410 | 417 | 406 | 406 | 2,499,000 | 348.20 |
| 1983-04-06 | 404 | 413 | 402 | 413 | 1,980,000 | 354.20 |
| 1983-04-05 | 415 | 415 | 401 | 405 | 1,606,000 | 347.34 |
| 1983-04-04 | 408 | 418 | 405 | 413 | 3,816,001 | 354.20 |
| 1983-04-02 | 408 | 410 | 402 | 405 | 999,000 | 347.34 |
| 1983-04-01 | 409 | 411 | 398 | 405 | 5,735,001 | 347.34 |
| 1983-03-31 | 393 | 410 | 390 | 410 | 11,158,002 | 351.63 |
| 1983-03-30 | 385 | 389 | 377 | 380 | 3,197,000 | 325.90 |
| 1983-03-29 | 379 | 380 | 372 | 377 | 887,000 | 323.33 |
| 1983-03-28 | 366 | 385 | 364 | 382 | 4,737,001 | 327.62 |
| 1983-03-26 | 365 | 365 | 358 | 360 | 740,000 | 308.75 |
| 1983-03-25 | 361 | 365 | 360 | 365 | 1,609,000 | 313.04 |
| 1983-03-24 | 359 | 361 | 357 | 361 | 1,321,000 | 309.61 |
| 1983-03-23 | 361 | 362 | 358 | 359 | 723,000 | 307.89 |
| 1983-03-22 | 360 | 362 | 357 | 362 | 895,000 | 310.46 |
| 1983-03-18 | 363 | 363 | 353 | 357 | 660,000 | 306.18 |
| 1983-03-17 | 360 | 366 | 360 | 364 | 1,605,000 | 312.18 |
| 1983-03-16 | 356 | 363 | 356 | 359 | 1,170,000 | 307.89 |
| 1983-03-15 | 356 | 359 | 354 | 354 | 274,000 | 303.60 |
| 1983-03-14 | 359 | 360 | 356 | 356 | 589,000 | 305.32 |
| 1983-03-12 | 353 | 360 | 353 | 360 | 931,000 | 308.75 |
| 1983-03-11 | 355 | 364 | 353 | 354 | 2,676,000 | 303.60 |
| 1983-03-10 | 345 | 355 | 340 | 354 | 1,761,000 | 303.60 |
| 1983-03-09 | 335 | 335 | 330 | 335 | 233,000 | 287.31 |
| 1983-03-08 | 330 | 335 | 326 | 330 | 241,000 | 283.02 |
| 1983-03-07 | 344 | 344 | 330 | 334 | 1,722,000 | 286.45 |
| 1983-03-05 | 340 | 343 | 340 | 342 | 193,000 | 293.31 |
| 1983-03-04 | 347 | 350 | 340 | 341 | 807,000 | 292.45 |
| 1983-03-03 | 340 | 343 | 337 | 343 | 346,000 | 294.17 |
| 1983-03-02 | 330 | 337 | 330 | 337 | 491,000 | 289.02 |
| 1983-03-01 | 322 | 335 | 322 | 328 | 168,000 | 281.30 |
| 1983-02-28 | 330 | 334 | 320 | 320 | 96,000 | 274.44 |
| 1983-02-26 | 324 | 330 | 324 | 330 | 37,000 | 283.02 |
| 1983-02-25 | 330 | 334 | 323 | 323 | 185,000 | 277.02 |
| 1983-02-24 | 320 | 335 | 320 | 330 | 100,000 | 283.02 |
| 1983-02-23 | 320 | 320 | 317 | 317 | 38,000 | 271.87 |
| 1983-02-22 | 315 | 320 | 315 | 320 | 185,000 | 274.44 |
| 1983-02-21 | 320 | 322 | 315 | 315 | 398,000 | 270.15 |
| 1983-02-18 | 328 | 330 | 318 | 318 | 629,000 | 272.73 |
| 1983-02-17 | 337 | 338 | 326 | 328 | 317,000 | 281.30 |
| 1983-02-16 | 345 | 345 | 335 | 335 | 634,000 | 287.31 |
| 1983-02-15 | 334 | 348 | 334 | 345 | 1,020,000 | 295.88 |
| 1983-02-14 | 340 | 354 | 340 | 349 | 1,016,000 | 299.31 |
| 1983-02-12 | 320 | 330 | 320 | 330 | 1,073,000 | 283.02 |
| 1983-02-10 | 320 | 320 | 318 | 320 | 265,000 | 274.44 |
| 1983-02-09 | 320 | 322 | 318 | 320 | 245,000 | 274.44 |
| 1983-02-08 | 320 | 320 | 318 | 318 | 168,000 | 272.73 |
| 1983-02-07 | 320 | 321 | 320 | 320 | 85,000 | 274.44 |
| 1983-02-05 | 323 | 323 | 320 | 320 | 125,000 | 274.44 |
| 1983-02-04 | 321 | 325 | 319 | 320 | 264,000 | 274.44 |
| 1983-02-03 | 323 | 323 | 320 | 321 | 85,000 | 275.30 |
| 1983-02-02 | 322 | 326 | 321 | 321 | 140,000 | 275.30 |
| 1983-02-01 | 325 | 325 | 320 | 322 | 67,000 | 276.16 |
| 1983-01-31 | 321 | 327 | 320 | 327 | 34,000 | 280.45 |
| 1983-01-29 | 320 | 325 | 320 | 320 | 83,000 | 274.44 |
| 1983-01-28 | 324 | 327 | 319 | 320 | 169,000 | 274.44 |
| 1983-01-27 | 319 | 319 | 318 | 319 | 202,000 | 273.59 |
| 1983-01-26 | 325 | 325 | 317 | 319 | 181,000 | 273.59 |
| 1983-01-25 | 320 | 325 | 316 | 316 | 170,000 | 271.01 |
| 1983-01-24 | 323 | 327 | 320 | 323 | 76,000 | 277.02 |
| 1983-01-22 | 327 | 328 | 327 | 327 | 92,000 | 280.45 |
| 1983-01-21 | 325 | 335 | 323 | 327 | 154,000 | 280.45 |
| 1983-01-20 | 320 | 325 | 320 | 322 | 87,000 | 276.16 |
| 1983-01-19 | 328 | 329 | 320 | 321 | 353,000 | 275.30 |
| 1983-01-18 | 329 | 330 | 327 | 327 | 173,000 | 280.45 |
| 1983-01-17 | 329 | 330 | 325 | 328 | 91,000 | 281.30 |
| 1983-01-14 | 334 | 335 | 327 | 330 | 363,000 | 283.02 |
| 1983-01-13 | 330 | 335 | 330 | 331 | 186,000 | 283.88 |
| 1983-01-12 | 334 | 334 | 331 | 331 | 78,000 | 283.88 |
| 1983-01-11 | 335 | 335 | 331 | 334 | 107,000 | 286.45 |
| 1983-01-10 | 338 | 339 | 334 | 335 | 131,000 | 287.31 |
| 1983-01-08 | 338 | 345 | 336 | 336 | 103,000 | 288.17 |
| 1983-01-07 | 345 | 350 | 340 | 340 | 175,000 | 291.60 |
| 1983-01-06 | 348 | 352 | 343 | 343 | 142,000 | 294.17 |
| 1983-01-05 | 358 | 358 | 352 | 358 | 625,000 | 307.03 |
| 1983-01-04 | 345 | 360 | 345 | 358 | 418,000 | 307.03 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株