7911 TOPPANホールディングス(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 | 704 | 704 | 695 | 704 | 279,000 | 1,183.54 |
| 1983-12-27 | 712 | 715 | 705 | 705 | 1,186,000 | 1,185.22 |
| 1983-12-26 | 700 | 716 | 695 | 712 | 2,338,999 | 1,196.99 |
| 1983-12-24 | 690 | 700 | 689 | 693 | 914,000 | 1,165.05 |
| 1983-12-23 | 700 | 705 | 687 | 688 | 628,000 | 1,156.64 |
| 1983-12-22 | 705 | 709 | 695 | 696 | 737,000 | 1,170.09 |
| 1983-12-21 | 715 | 719 | 705 | 705 | 3,830,999 | 1,185.22 |
| 1983-12-20 | 685 | 708 | 685 | 705 | 4,869,998 | 1,185.22 |
| 1983-12-19 | 665 | 687 | 661 | 685 | 1,366,999 | 1,151.60 |
| 1983-12-17 | 693 | 693 | 685 | 685 | 1,256,000 | 1,151.60 |
| 1983-12-16 | 690 | 699 | 686 | 692 | 4,963,998 | 1,163.37 |
| 1983-12-15 | 674 | 691 | 673 | 690 | 3,802,999 | 1,160.01 |
| 1983-12-14 | 660 | 673 | 659 | 673 | 2,587,999 | 1,131.43 |
| 1983-12-13 | 670 | 671 | 658 | 662 | 721,000 | 1,112.93 |
| 1983-12-12 | 670 | 670 | 662 | 667 | 676,000 | 1,121.34 |
| 1983-12-09 | 670 | 672 | 663 | 670 | 2,482,999 | 1,126.38 |
| 1983-12-08 | 656 | 673 | 653 | 673 | 4,288,998 | 1,131.43 |
| 1983-12-07 | 657 | 662 | 651 | 655 | 3,045,999 | 1,101.16 |
| 1983-12-06 | 650 | 655 | 645 | 655 | 2,163,999 | 1,101.16 |
| 1983-12-05 | 638 | 651 | 638 | 651 | 2,344,999 | 1,094.44 |
| 1983-12-03 | 636 | 639 | 635 | 635 | 224,000 | 1,067.54 |
| 1983-12-02 | 639 | 639 | 632 | 635 | 477,000 | 1,067.54 |
| 1983-12-01 | 640 | 641 | 630 | 635 | 879,000 | 1,067.54 |
| 1983-11-30 | 640 | 642 | 635 | 640 | 1,067,000 | 1,075.95 |
| 1983-11-29 | 635 | 638 | 631 | 635 | 564,000 | 1,067.54 |
| 1983-11-28 | 635 | 644 | 630 | 630 | 1,264,000 | 1,059.14 |
| 1983-11-26 | 629 | 630 | 621 | 630 | 570,000 | 1,059.14 |
| 1983-11-25 | 622 | 625 | 618 | 620 | 349,000 | 1,042.32 |
| 1983-11-24 | 625 | 625 | 617 | 622 | 580,000 | 1,045.69 |
| 1983-11-22 | 618 | 624 | 617 | 623 | 785,000 | 1,047.37 |
| 1983-11-21 | 613 | 618 | 613 | 616 | 265,000 | 1,035.60 |
| 1983-11-19 | 618 | 619 | 613 | 613 | 166,000 | 1,030.56 |
| 1983-11-18 | 607 | 619 | 607 | 610 | 691,000 | 1,025.51 |
| 1983-11-17 | 605 | 610 | 604 | 607 | 511,000 | 1,020.47 |
| 1983-11-16 | 596 | 600 | 596 | 600 | 219,000 | 1,008.70 |
| 1983-11-15 | 600 | 600 | 596 | 596 | 177,000 | 1,001.98 |
| 1983-11-14 | 600 | 600 | 595 | 600 | 163,000 | 1,008.70 |
| 1983-11-11 | 590 | 595 | 590 | 590 | 202,000 | 991.89 |
| 1983-11-10 | 600 | 600 | 587 | 589 | 633,000 | 990.21 |
| 1983-11-09 | 603 | 608 | 600 | 600 | 464,000 | 1,008.70 |
| 1983-11-08 | 600 | 603 | 599 | 603 | 743,000 | 1,013.74 |
| 1983-11-07 | 592 | 599 | 592 | 598 | 49,000 | 1,005.34 |
| 1983-11-05 | 595 | 599 | 591 | 591 | 196,000 | 993.57 |
| 1983-11-04 | 594 | 596 | 590 | 595 | 356,000 | 1,000.29 |
| 1983-11-02 | 597 | 598 | 587 | 591 | 305,000 | 993.57 |
| 1983-11-01 | 601 | 602 | 597 | 597 | 268,000 | 1,003.66 |
| 1983-10-31 | 590 | 600 | 590 | 599 | 104,000 | 1,007.02 |
| 1983-10-29 | 600 | 600 | 590 | 595 | 135,000 | 1,000.29 |
| 1983-10-28 | 603 | 604 | 598 | 600 | 458,000 | 1,008.70 |
| 1983-10-27 | 603 | 605 | 600 | 604 | 452,000 | 1,015.42 |
| 1983-10-26 | 605 | 611 | 603 | 605 | 249,000 | 1,017.11 |
| 1983-10-25 | 601 | 605 | 601 | 601 | 143,000 | 1,010.38 |
| 1983-10-24 | 603 | 605 | 600 | 600 | 208,000 | 1,008.70 |
| 1983-10-22 | 609 | 609 | 606 | 608 | 158,000 | 1,022.15 |
| 1983-10-21 | 605 | 608 | 605 | 605 | 167,000 | 1,017.11 |
| 1983-10-20 | 601 | 607 | 601 | 605 | 174,000 | 1,017.11 |
| 1983-10-19 | 610 | 610 | 598 | 609 | 803,000 | 1,023.83 |
| 1983-10-18 | 615 | 616 | 600 | 600 | 532,000 | 1,008.70 |
| 1983-10-17 | 612 | 615 | 610 | 615 | 194,000 | 1,033.92 |
| 1983-10-15 | 610 | 615 | 608 | 615 | 187,000 | 1,033.92 |
| 1983-10-14 | 602 | 624 | 602 | 618 | 776,000 | 1,038.96 |
| 1983-10-13 | 630 | 632 | 600 | 600 | 1,102,000 | 1,008.70 |
| 1983-10-12 | 627 | 633 | 627 | 630 | 684,000 | 1,059.14 |
| 1983-10-11 | 640 | 640 | 627 | 630 | 982,000 | 1,059.14 |
| 1983-10-07 | 640 | 640 | 630 | 635 | 2,313,999 | 1,067.54 |
| 1983-10-06 | 630 | 644 | 628 | 640 | 7,369,997 | 1,075.95 |
| 1983-10-05 | 620 | 628 | 618 | 625 | 4,832,998 | 1,050.73 |
| 1983-10-04 | 613 | 620 | 606 | 610 | 3,159,999 | 1,025.51 |
| 1983-10-03 | 610 | 615 | 605 | 610 | 2,247,999 | 1,025.51 |
| 1983-10-01 | 600 | 608 | 600 | 608 | 3,803,999 | 1,022.15 |
| 1983-09-30 | 600 | 600 | 583 | 583 | 2,328,999 | 980.12 |
| 1983-09-29 | 575 | 577 | 569 | 573 | 468,000 | 963.31 |
| 1983-09-28 | 565 | 579 | 564 | 573 | 479,000 | 963.31 |
| 1983-09-27 | 560 | 569 | 555 | 564 | 310,000 | 948.18 |
| 1983-09-26 | 564 | 568 | 555 | 556 | 202,000 | 934.73 |
| 1983-09-24 | 560 | 569 | 559 | 568 | 127,000 | 954.90 |
| 1983-09-22 | 567 | 568 | 555 | 559 | 186,000 | 939.77 |
| 1983-09-21 | 566 | 570 | 565 | 566 | 159,000 | 951.54 |
| 1983-09-20 | 557 | 560 | 553 | 560 | 149,000 | 941.45 |
| 1983-09-19 | 555 | 558 | 550 | 553 | 55,000 | 929.69 |
| 1983-09-17 | 555 | 562 | 550 | 560 | 60,000 | 941.45 |
| 1983-09-16 | 552 | 554 | 543 | 551 | 196,000 | 926.32 |
| 1983-09-14 | 552 | 559 | 551 | 552 | 399,000 | 928 |
| 1983-09-13 | 566 | 566 | 556 | 558 | 284,000 | 938.09 |
| 1983-09-12 | 570 | 570 | 562 | 566 | 146,000 | 951.54 |
| 1983-09-09 | 564 | 570 | 560 | 569 | 267,000 | 956.58 |
| 1983-09-08 | 575 | 580 | 564 | 570 | 483,000 | 958.27 |
| 1983-09-07 | 581 | 585 | 570 | 575 | 487,000 | 966.67 |
| 1983-09-06 | 586 | 586 | 577 | 580 | 264,000 | 975.08 |
| 1983-09-05 | 596 | 597 | 576 | 576 | 416,000 | 968.35 |
| 1983-09-03 | 599 | 599 | 592 | 592 | 478,000 | 995.25 |
| 1983-09-02 | 606 | 606 | 591 | 591 | 1,868,999 | 993.57 |
| 1983-09-01 | 600 | 604 | 595 | 604 | 2,056,999 | 1,015.42 |
| 1983-08-31 | 594 | 596 | 588 | 596 | 1,316,000 | 1,001.98 |
| 1983-08-30 | 599 | 600 | 590 | 591 | 1,493,999 | 993.57 |
| 1983-08-29 | 573 | 590 | 570 | 590 | 1,071,000 | 991.89 |
| 1983-08-27 | 574 | 574 | 564 | 571 | 188,000 | 959.95 |
| 1983-08-26 | 579 | 579 | 562 | 564 | 729,000 | 948.18 |
| 1983-08-25 | 581 | 583 | 565 | 565 | 754,000 | 949.86 |
| 1983-08-24 | 585 | 589 | 580 | 581 | 1,094,000 | 976.76 |
| 1983-08-23 | 595 | 595 | 587 | 590 | 1,534,999 | 991.89 |
| 1983-08-22 | 578 | 587 | 573 | 585 | 1,793,999 | 983.48 |
| 1983-08-20 | 580 | 580 | 570 | 571 | 893,000 | 959.95 |
| 1983-08-19 | 564 | 580 | 560 | 578 | 3,716,999 | 971.71 |
| 1983-08-18 | 540 | 563 | 536 | 563 | 1,700,999 | 946.50 |
| 1983-08-17 | 539 | 540 | 536 | 540 | 208,000 | 907.83 |
| 1983-08-16 | 535 | 539 | 535 | 538 | 128,000 | 904.47 |
| 1983-08-15 | 534 | 535 | 533 | 535 | 129,000 | 899.42 |
| 1983-08-12 | 530 | 535 | 530 | 535 | 83,000 | 899.42 |
| 1983-08-11 | 530 | 535 | 527 | 535 | 122,000 | 899.42 |
| 1983-08-10 | 535 | 536 | 530 | 530 | 287,000 | 891.02 |
| 1983-08-09 | 527 | 535 | 526 | 535 | 139,000 | 899.42 |
| 1983-08-08 | 525 | 535 | 525 | 532 | 117,000 | 894.38 |
| 1983-08-06 | 537 | 538 | 532 | 535 | 139,000 | 899.42 |
| 1983-08-05 | 540 | 542 | 537 | 540 | 211,000 | 907.83 |
| 1983-08-04 | 537 | 544 | 537 | 544 | 472,000 | 914.56 |
| 1983-08-03 | 544 | 545 | 537 | 537 | 164,000 | 902.79 |
| 1983-08-02 | 545 | 548 | 542 | 543 | 157,000 | 912.87 |
| 1983-08-01 | 545 | 548 | 545 | 545 | 350,000 | 916.24 |
| 1983-07-30 | 545 | 546 | 541 | 544 | 237,000 | 914.56 |
| 1983-07-29 | 540 | 545 | 538 | 541 | 563,000 | 909.51 |
| 1983-07-28 | 546 | 546 | 540 | 543 | 283,000 | 912.87 |
| 1983-07-27 | 544 | 545 | 540 | 545 | 393,000 | 916.24 |
| 1983-07-26 | 547 | 550 | 535 | 535 | 683,000 | 899.42 |
| 1983-07-25 | 545 | 550 | 545 | 550 | 842,000 | 924.64 |
| 1983-07-23 | 542 | 548 | 542 | 544 | 422,000 | 914.56 |
| 1983-07-22 | 544 | 548 | 541 | 547 | 1,776,999 | 919.60 |
| 1983-07-21 | 536 | 544 | 535 | 544 | 1,963,999 | 914.56 |
| 1983-07-20 | 535 | 535 | 530 | 530 | 1,064,000 | 891.02 |
| 1983-07-19 | 518 | 527 | 518 | 527 | 1,019,000 | 885.98 |
| 1983-07-18 | 513 | 518 | 513 | 518 | 444,000 | 870.84 |
| 1983-07-15 | 515 | 519 | 515 | 519 | 397,000 | 872.53 |
| 1983-07-14 | 517 | 517 | 515 | 515 | 356,000 | 865.80 |
| 1983-07-13 | 510 | 517 | 507 | 515 | 475,000 | 865.80 |
| 1983-07-12 | 521 | 522 | 518 | 519 | 455,000 | 872.53 |
| 1983-07-11 | 523 | 525 | 521 | 523 | 275,000 | 879.25 |
| 1983-07-09 | 521 | 525 | 521 | 525 | 203,000 | 882.61 |
| 1983-07-08 | 521 | 526 | 521 | 526 | 211,000 | 884.29 |
| 1983-07-07 | 527 | 529 | 521 | 525 | 775,000 | 882.61 |
| 1983-07-06 | 509 | 529 | 509 | 529 | 400,000 | 889.34 |
| 1983-07-05 | 520 | 527 | 518 | 519 | 234,000 | 872.53 |
| 1983-07-04 | 520 | 530 | 520 | 523 | 269,000 | 879.25 |
| 1983-07-02 | 528 | 532 | 525 | 530 | 665,000 | 891.02 |
| 1983-07-01 | 513 | 530 | 513 | 530 | 765,000 | 891.02 |
| 1983-06-30 | 514 | 514 | 510 | 514 | 160,000 | 864.12 |
| 1983-06-29 | 511 | 518 | 509 | 514 | 235,000 | 864.12 |
| 1983-06-28 | 512 | 517 | 510 | 516 | 223,000 | 867.48 |
| 1983-06-27 | 515 | 522 | 515 | 522 | 95,000 | 877.57 |
| 1983-06-25 | 520 | 524 | 516 | 521 | 182,000 | 875.89 |
| 1983-06-24 | 522 | 525 | 520 | 525 | 847,000 | 882.61 |
| 1983-06-23 | 519 | 521 | 517 | 518 | 563,000 | 870.84 |
| 1983-06-22 | 514 | 530 | 512 | 517 | 1,249,000 | 869.16 |
| 1983-06-21 | 508 | 512 | 505 | 510 | 644,000 | 857.40 |
| 1983-06-20 | 510 | 510 | 501 | 508 | 465,000 | 854.03 |
| 1983-06-17 | 500 | 500 | 498 | 500 | 184,000 | 840.58 |
| 1983-06-16 | 500 | 500 | 498 | 498 | 351,000 | 837.22 |
| 1983-06-15 | 499 | 501 | 493 | 499 | 215,000 | 838.90 |
| 1983-06-14 | 503 | 507 | 500 | 502 | 85,000 | 843.95 |
| 1983-06-13 | 508 | 511 | 507 | 507 | 617,000 | 852.35 |
| 1983-06-11 | 510 | 512 | 506 | 512 | 242,000 | 860.76 |
| 1983-06-10 | 506 | 510 | 501 | 509 | 673,000 | 855.71 |
| 1983-06-09 | 507 | 507 | 501 | 507 | 254,000 | 852.35 |
| 1983-06-08 | 508 | 508 | 500 | 507 | 310,000 | 852.35 |
| 1983-06-07 | 504 | 507 | 500 | 507 | 560,000 | 852.35 |
| 1983-06-06 | 500 | 500 | 496 | 499 | 134,000 | 838.90 |
| 1983-06-04 | 497 | 500 | 497 | 500 | 94,000 | 840.58 |
| 1983-06-03 | 497 | 499 | 496 | 499 | 260,000 | 838.90 |
| 1983-06-02 | 500 | 501 | 496 | 497 | 179,000 | 835.54 |
| 1983-06-01 | 501 | 504 | 496 | 504 | 362,000 | 847.31 |
| 1983-05-31 | 496 | 505 | 496 | 505 | 159,000 | 848.99 |
| 1983-05-30 | 508 | 508 | 500 | 506 | 172,000 | 850.67 |
| 1983-05-28 | 508 | 509 | 506 | 506 | 309,000 | 850.67 |
| 1983-05-27 | 513 | 513 | 505 | 506 | 218,000 | 850.67 |
| 1983-05-26 | 558 | 560 | 555 | 558 | 563,000 | 852.81 |
| 1983-05-25 | 550 | 562 | 548 | 560 | 699,000 | 855.87 |
| 1983-05-24 | 550 | 550 | 546 | 550 | 254,000 | 840.58 |
| 1983-05-23 | 546 | 550 | 546 | 547 | 110,000 | 836 |
| 1983-05-20 | 548 | 550 | 546 | 546 | 207,000 | 834.47 |
| 1983-05-19 | 550 | 550 | 548 | 548 | 222,000 | 837.53 |
| 1983-05-18 | 550 | 552 | 548 | 550 | 522,000 | 840.58 |
| 1983-05-17 | 549 | 550 | 548 | 550 | 546,000 | 840.58 |
| 1983-05-16 | 552 | 553 | 550 | 550 | 246,000 | 840.58 |
| 1983-05-14 | 553 | 553 | 551 | 553 | 258,000 | 845.17 |
| 1983-05-13 | 552 | 555 | 552 | 552 | 177,000 | 843.64 |
| 1983-05-12 | 554 | 556 | 552 | 552 | 608,000 | 843.64 |
| 1983-05-11 | 554 | 557 | 552 | 554 | 1,019,000 | 846.70 |
| 1983-05-10 | 554 | 556 | 551 | 555 | 1,415,999 | 848.22 |
| 1983-05-09 | 544 | 555 | 544 | 554 | 807,000 | 846.70 |
| 1983-05-07 | 542 | 545 | 541 | 544 | 456,000 | 831.41 |
| 1983-05-06 | 543 | 544 | 542 | 542 | 427,000 | 828.36 |
| 1983-05-04 | 543 | 544 | 540 | 541 | 444,000 | 826.83 |
| 1983-05-02 | 545 | 546 | 542 | 543 | 646,000 | 829.88 |
| 1983-04-30 | 543 | 548 | 543 | 545 | 463,000 | 832.94 |
| 1983-04-28 | 538 | 541 | 536 | 536 | 314,000 | 819.19 |
| 1983-04-27 | 537 | 538 | 536 | 538 | 222,000 | 822.24 |
| 1983-04-26 | 537 | 539 | 537 | 537 | 186,000 | 820.71 |
| 1983-04-25 | 536 | 540 | 536 | 540 | 76,000 | 825.30 |
| 1983-04-23 | 538 | 539 | 535 | 538 | 108,000 | 822.24 |
| 1983-04-22 | 538 | 539 | 536 | 538 | 277,000 | 822.24 |
| 1983-04-21 | 540 | 544 | 538 | 538 | 486,000 | 822.24 |
| 1983-04-20 | 540 | 541 | 538 | 540 | 372,000 | 825.30 |
| 1983-04-19 | 538 | 540 | 535 | 540 | 255,000 | 825.30 |
| 1983-04-18 | 533 | 538 | 533 | 534 | 215,000 | 816.13 |
| 1983-04-15 | 540 | 540 | 533 | 538 | 303,000 | 822.24 |
| 1983-04-14 | 538 | 541 | 537 | 540 | 329,000 | 825.30 |
| 1983-04-13 | 538 | 538 | 537 | 537 | 370,000 | 820.71 |
| 1983-04-12 | 538 | 540 | 538 | 539 | 70,000 | 823.77 |
| 1983-04-11 | 536 | 540 | 536 | 539 | 39,000 | 823.77 |
| 1983-04-09 | 535 | 540 | 535 | 539 | 166,000 | 823.77 |
| 1983-04-08 | 532 | 539 | 532 | 535 | 181,000 | 817.66 |
| 1983-04-07 | 536 | 537 | 530 | 536 | 279,000 | 819.19 |
| 1983-04-06 | 536 | 539 | 536 | 537 | 243,000 | 820.71 |
| 1983-04-05 | 540 | 540 | 536 | 536 | 524,000 | 819.19 |
| 1983-04-04 | 540 | 543 | 540 | 540 | 370,000 | 825.30 |
| 1983-04-02 | 538 | 540 | 536 | 536 | 166,000 | 819.19 |
| 1983-04-01 | 540 | 540 | 538 | 539 | 362,000 | 823.77 |
| 1983-03-31 | 542 | 543 | 535 | 541 | 454,000 | 826.83 |
| 1983-03-30 | 543 | 543 | 539 | 542 | 380,000 | 828.36 |
| 1983-03-29 | 544 | 545 | 540 | 543 | 1,063,000 | 829.88 |
| 1983-03-28 | 540 | 544 | 538 | 544 | 518,000 | 831.41 |
| 1983-03-26 | 537 | 539 | 535 | 538 | 124,000 | 822.24 |
| 1983-03-25 | 540 | 542 | 536 | 537 | 416,000 | 820.71 |
| 1983-03-24 | 535 | 543 | 534 | 543 | 1,122,999 | 829.88 |
| 1983-03-23 | 533 | 539 | 533 | 535 | 451,000 | 817.66 |
| 1983-03-22 | 532 | 535 | 530 | 533 | 733,000 | 814.60 |
| 1983-03-18 | 538 | 538 | 532 | 533 | 568,000 | 814.60 |
| 1983-03-17 | 528 | 540 | 527 | 539 | 1,563,999 | 823.77 |
| 1983-03-16 | 521 | 529 | 520 | 528 | 156,000 | 806.96 |
| 1983-03-15 | 519 | 525 | 518 | 521 | 338,000 | 796.26 |
| 1983-03-14 | 512 | 520 | 512 | 516 | 235,000 | 788.62 |
| 1983-03-12 | 515 | 515 | 514 | 514 | 135,000 | 785.56 |
| 1983-03-11 | 517 | 521 | 512 | 515 | 68,000 | 787.09 |
| 1983-03-10 | 514 | 523 | 514 | 517 | 88,000 | 790.15 |
| 1983-03-09 | 523 | 525 | 518 | 524 | 82,000 | 800.85 |
| 1983-03-08 | 525 | 525 | 520 | 523 | 133,000 | 799.32 |
| 1983-03-07 | 517 | 523 | 517 | 523 | 95,000 | 799.32 |
| 1983-03-05 | 520 | 520 | 516 | 518 | 35,000 | 791.68 |
| 1983-03-04 | 521 | 527 | 521 | 522 | 203,000 | 797.79 |
| 1983-03-03 | 522 | 526 | 521 | 521 | 372,000 | 796.26 |
| 1983-03-02 | 516 | 523 | 516 | 522 | 102,000 | 797.79 |
| 1983-03-01 | 520 | 520 | 515 | 520 | 131,000 | 794.73 |
| 1983-02-28 | 530 | 531 | 522 | 523 | 410,000 | 799.32 |
| 1983-02-26 | 529 | 536 | 529 | 531 | 1,821,999 | 811.54 |
| 1983-02-25 | 510 | 535 | 505 | 527 | 1,684,999 | 805.43 |
| 1983-02-24 | 499 | 500 | 499 | 499 | 66,000 | 762.64 |
| 1983-02-23 | 495 | 499 | 492 | 499 | 193,000 | 762.64 |
| 1983-02-22 | 498 | 500 | 497 | 498 | 212,000 | 761.11 |
| 1983-02-21 | 496 | 501 | 496 | 501 | 151,000 | 765.69 |
| 1983-02-18 | 510 | 510 | 499 | 500 | 343,000 | 764.17 |
| 1983-02-17 | 500 | 503 | 498 | 500 | 403,000 | 764.17 |
| 1983-02-16 | 498 | 500 | 497 | 498 | 42,000 | 761.11 |
| 1983-02-15 | 499 | 502 | 496 | 496 | 172,000 | 758.05 |
| 1983-02-14 | 495 | 500 | 495 | 496 | 82,000 | 758.05 |
| 1983-02-12 | 496 | 500 | 495 | 500 | 155,000 | 764.17 |
| 1983-02-10 | 496 | 500 | 495 | 498 | 109,000 | 761.11 |
| 1983-02-09 | 499 | 500 | 498 | 500 | 106,000 | 764.17 |
| 1983-02-08 | 500 | 501 | 498 | 500 | 91,000 | 764.17 |
| 1983-02-07 | 504 | 505 | 500 | 502 | 80,000 | 767.22 |
| 1983-02-05 | 505 | 505 | 500 | 505 | 72,000 | 771.81 |
| 1983-02-04 | 500 | 505 | 499 | 505 | 129,000 | 771.81 |
| 1983-02-03 | 506 | 506 | 501 | 501 | 85,000 | 765.69 |
| 1983-02-02 | 504 | 512 | 504 | 505 | 148,000 | 771.81 |
| 1983-02-01 | 504 | 507 | 499 | 500 | 117,000 | 764.17 |
| 1983-01-31 | 500 | 504 | 498 | 504 | 70,000 | 770.28 |
| 1983-01-29 | 496 | 500 | 496 | 500 | 31,000 | 764.17 |
| 1983-01-28 | 498 | 504 | 495 | 501 | 236,000 | 765.69 |
| 1983-01-27 | 500 | 504 | 498 | 504 | 202,000 | 770.28 |
| 1983-01-26 | 496 | 501 | 496 | 501 | 103,000 | 765.69 |
| 1983-01-25 | 495 | 498 | 490 | 498 | 207,000 | 761.11 |
| 1983-01-24 | 494 | 505 | 492 | 505 | 178,000 | 771.81 |
| 1983-01-22 | 501 | 505 | 495 | 495 | 225,000 | 756.52 |
| 1983-01-21 | 505 | 505 | 500 | 505 | 118,000 | 771.81 |
| 1983-01-20 | 500 | 505 | 495 | 505 | 140,000 | 771.81 |
| 1983-01-19 | 507 | 507 | 500 | 505 | 95,000 | 771.81 |
| 1983-01-18 | 509 | 509 | 501 | 502 | 193,000 | 767.22 |
| 1983-01-17 | 501 | 509 | 501 | 505 | 111,000 | 771.81 |
| 1983-01-14 | 505 | 507 | 504 | 507 | 153,000 | 774.86 |
| 1983-01-13 | 507 | 509 | 506 | 507 | 131,000 | 774.86 |
| 1983-01-12 | 502 | 512 | 502 | 507 | 211,000 | 774.86 |
| 1983-01-11 | 514 | 515 | 507 | 512 | 82,000 | 782.51 |
| 1983-01-10 | 516 | 517 | 513 | 515 | 127,000 | 787.09 |
| 1983-01-08 | 518 | 518 | 511 | 511 | 132,000 | 780.98 |
| 1983-01-07 | 520 | 520 | 511 | 518 | 197,000 | 791.68 |
| 1983-01-06 | 518 | 519 | 511 | 515 | 269,000 | 787.09 |
| 1983-01-05 | 525 | 525 | 518 | 520 | 765,000 | 794.73 |
| 1983-01-04 | 517 | 529 | 515 | 528 | 2,010,999 | 806.96 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
