7912 大日本印刷(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 | 899 | 910 | 888 | 910 | 282,000 | 825.40 |
| 1983-12-27 | 909 | 909 | 898 | 905 | 514,000 | 820.86 |
| 1983-12-26 | 912 | 917 | 906 | 915 | 557,000 | 829.93 |
| 1983-12-24 | 903 | 903 | 900 | 902 | 288,000 | 818.14 |
| 1983-12-23 | 909 | 909 | 901 | 901 | 333,000 | 817.23 |
| 1983-12-22 | 909 | 909 | 900 | 907 | 316,000 | 822.68 |
| 1983-12-21 | 917 | 917 | 900 | 900 | 626,000 | 816.33 |
| 1983-12-20 | 900 | 912 | 900 | 900 | 980,000 | 816.33 |
| 1983-12-19 | 898 | 903 | 898 | 898 | 346,000 | 814.51 |
| 1983-12-17 | 915 | 918 | 910 | 918 | 687,000 | 832.65 |
| 1983-12-16 | 917 | 917 | 910 | 915 | 679,000 | 829.93 |
| 1983-12-15 | 905 | 919 | 901 | 917 | 877,000 | 831.75 |
| 1983-12-14 | 911 | 911 | 901 | 905 | 452,000 | 820.86 |
| 1983-12-13 | 918 | 918 | 911 | 911 | 378,000 | 826.30 |
| 1983-12-12 | 915 | 920 | 910 | 915 | 302,000 | 829.93 |
| 1983-12-09 | 924 | 925 | 908 | 915 | 1,070,000 | 829.93 |
| 1983-12-08 | 900 | 924 | 900 | 920 | 3,672,000 | 834.47 |
| 1983-12-07 | 900 | 902 | 896 | 900 | 1,055,000 | 816.33 |
| 1983-12-06 | 894 | 896 | 888 | 896 | 1,048,000 | 812.70 |
| 1983-12-05 | 887 | 893 | 883 | 889 | 406,000 | 806.35 |
| 1983-12-03 | 880 | 885 | 878 | 881 | 349,000 | 799.09 |
| 1983-12-02 | 875 | 880 | 874 | 875 | 250,000 | 793.65 |
| 1983-12-01 | 874 | 875 | 870 | 875 | 109,000 | 793.65 |
| 1983-11-30 | 870 | 874 | 862 | 865 | 84,000 | 784.58 |
| 1983-11-29 | 860 | 869 | 858 | 860 | 224,000 | 780.05 |
| 1983-11-28 | 875 | 882 | 860 | 860 | 341,000 | 780.05 |
| 1983-11-26 | 876 | 883 | 875 | 875 | 122,000 | 793.65 |
| 1983-11-25 | 875 | 879 | 873 | 879 | 484,000 | 797.28 |
| 1983-11-24 | 884 | 884 | 875 | 876 | 722,000 | 794.56 |
| 1983-11-22 | 870 | 885 | 870 | 884 | 1,016,000 | 801.81 |
| 1983-11-21 | 865 | 870 | 865 | 867 | 142,000 | 786.40 |
| 1983-11-19 | 870 | 870 | 864 | 864 | 91,000 | 783.67 |
| 1983-11-18 | 870 | 870 | 861 | 863 | 272,000 | 782.77 |
| 1983-11-17 | 872 | 872 | 867 | 870 | 446,000 | 789.12 |
| 1983-11-16 | 865 | 870 | 865 | 870 | 615,000 | 789.12 |
| 1983-11-15 | 868 | 870 | 865 | 870 | 263,000 | 789.12 |
| 1983-11-14 | 869 | 869 | 860 | 868 | 103,000 | 787.30 |
| 1983-11-11 | 860 | 865 | 858 | 859 | 98,000 | 779.14 |
| 1983-11-10 | 865 | 868 | 860 | 861 | 119,000 | 780.95 |
| 1983-11-09 | 867 | 868 | 863 | 865 | 104,000 | 784.58 |
| 1983-11-08 | 865 | 868 | 865 | 866 | 94,000 | 785.49 |
| 1983-11-07 | 865 | 869 | 863 | 869 | 123,000 | 788.21 |
| 1983-11-05 | 870 | 870 | 866 | 866 | 88,000 | 785.49 |
| 1983-11-04 | 865 | 873 | 865 | 870 | 90,000 | 789.12 |
| 1983-11-02 | 870 | 870 | 865 | 865 | 82,000 | 784.58 |
| 1983-11-01 | 870 | 873 | 869 | 870 | 142,000 | 789.12 |
| 1983-10-31 | 874 | 874 | 864 | 873 | 57,000 | 791.84 |
| 1983-10-29 | 860 | 869 | 859 | 869 | 258,000 | 788.21 |
| 1983-10-28 | 865 | 870 | 858 | 863 | 114,000 | 782.77 |
| 1983-10-27 | 861 | 870 | 861 | 870 | 64,000 | 789.12 |
| 1983-10-26 | 870 | 872 | 860 | 861 | 318,000 | 780.95 |
| 1983-10-25 | 870 | 875 | 859 | 870 | 528,000 | 789.12 |
| 1983-10-24 | 868 | 870 | 860 | 870 | 240,000 | 789.12 |
| 1983-10-22 | 867 | 878 | 867 | 875 | 131,000 | 793.65 |
| 1983-10-21 | 852 | 870 | 852 | 866 | 335,000 | 785.49 |
| 1983-10-20 | 872 | 872 | 860 | 860 | 286,000 | 780.05 |
| 1983-10-19 | 875 | 880 | 857 | 862 | 810,000 | 781.86 |
| 1983-10-18 | 917 | 919 | 880 | 885 | 1,084,000 | 802.72 |
| 1983-10-17 | 916 | 930 | 915 | 927 | 4,713,000 | 840.82 |
| 1983-10-15 | 920 | 920 | 901 | 920 | 5,194,999 | 834.47 |
| 1983-10-14 | 906 | 928 | 906 | 928 | 10,964,999 | 841.72 |
| 1983-10-13 | 887 | 910 | 880 | 909 | 3,953,000 | 824.49 |
| 1983-10-12 | 887 | 892 | 880 | 880 | 614,000 | 798.19 |
| 1983-10-11 | 903 | 903 | 892 | 897 | 417,000 | 813.61 |
| 1983-10-07 | 911 | 913 | 900 | 905 | 1,627,000 | 820.86 |
| 1983-10-06 | 888 | 919 | 877 | 911 | 7,418,999 | 826.30 |
| 1983-10-05 | 890 | 900 | 883 | 883 | 3,047,000 | 800.91 |
| 1983-10-04 | 885 | 895 | 880 | 895 | 2,433,000 | 811.79 |
| 1983-10-03 | 883 | 895 | 876 | 895 | 2,046,000 | 811.79 |
| 1983-10-01 | 871 | 885 | 870 | 883 | 2,549,000 | 800.91 |
| 1983-09-30 | 851 | 875 | 851 | 871 | 1,295,000 | 790.02 |
| 1983-09-29 | 866 | 866 | 855 | 855 | 1,079,000 | 775.51 |
| 1983-09-28 | 845 | 870 | 845 | 866 | 1,749,000 | 785.49 |
| 1983-09-27 | 820 | 845 | 820 | 845 | 623,000 | 766.44 |
| 1983-09-26 | 825 | 825 | 820 | 820 | 127,000 | 743.76 |
| 1983-09-24 | 825 | 830 | 825 | 826 | 188,000 | 749.21 |
| 1983-09-22 | 817 | 822 | 816 | 816 | 420,000 | 740.14 |
| 1983-09-21 | 816 | 827 | 815 | 817 | 343,000 | 741.04 |
| 1983-09-20 | 806 | 815 | 806 | 812 | 403,000 | 736.51 |
| 1983-09-19 | 815 | 815 | 804 | 806 | 253,000 | 731.07 |
| 1983-09-17 | 838 | 838 | 820 | 825 | 124,000 | 748.30 |
| 1983-09-16 | 828 | 840 | 823 | 838 | 711,000 | 760.09 |
| 1983-09-14 | 835 | 835 | 821 | 832 | 611,000 | 754.65 |
| 1983-09-13 | 845 | 845 | 825 | 835 | 355,000 | 757.37 |
| 1983-09-12 | 821 | 845 | 820 | 845 | 125,000 | 766.44 |
| 1983-09-09 | 826 | 836 | 820 | 830 | 205,000 | 752.83 |
| 1983-09-08 | 835 | 845 | 826 | 835 | 290,000 | 757.37 |
| 1983-09-07 | 843 | 851 | 843 | 845 | 344,000 | 766.44 |
| 1983-09-06 | 854 | 857 | 835 | 843 | 828,000 | 764.63 |
| 1983-09-05 | 830 | 854 | 830 | 854 | 401,000 | 774.60 |
| 1983-09-03 | 826 | 840 | 825 | 840 | 278,000 | 761.91 |
| 1983-09-02 | 851 | 854 | 820 | 835 | 637,000 | 757.37 |
| 1983-09-01 | 885 | 885 | 866 | 866 | 1,148,000 | 785.49 |
| 1983-08-31 | 869 | 886 | 869 | 880 | 1,167,000 | 798.19 |
| 1983-08-30 | 869 | 875 | 865 | 868 | 428,000 | 787.30 |
| 1983-08-29 | 850 | 880 | 850 | 869 | 927,000 | 788.21 |
| 1983-08-27 | 840 | 860 | 836 | 860 | 458,000 | 780.05 |
| 1983-08-26 | 854 | 859 | 845 | 850 | 466,000 | 770.98 |
| 1983-08-25 | 855 | 859 | 850 | 859 | 692,000 | 779.14 |
| 1983-08-24 | 858 | 867 | 850 | 859 | 1,393,000 | 779.14 |
| 1983-08-23 | 905 | 905 | 885 | 898 | 3,451,000 | 814.51 |
| 1983-08-22 | 879 | 903 | 876 | 903 | 5,129,999 | 819.05 |
| 1983-08-20 | 876 | 879 | 861 | 879 | 2,662,000 | 797.28 |
| 1983-08-19 | 834 | 895 | 830 | 885 | 8,675,999 | 802.72 |
| 1983-08-18 | 775 | 825 | 773 | 824 | 2,827,000 | 747.39 |
| 1983-08-17 | 770 | 772 | 765 | 767 | 234,000 | 695.69 |
| 1983-08-16 | 772 | 772 | 767 | 770 | 179,000 | 698.41 |
| 1983-08-15 | 765 | 770 | 763 | 766 | 126,000 | 694.79 |
| 1983-08-12 | 755 | 760 | 752 | 760 | 516,000 | 689.34 |
| 1983-08-11 | 750 | 761 | 750 | 753 | 321,000 | 682.99 |
| 1983-08-10 | 750 | 750 | 741 | 750 | 149,000 | 680.27 |
| 1983-08-09 | 752 | 752 | 740 | 747 | 226,000 | 677.55 |
| 1983-08-08 | 750 | 750 | 742 | 742 | 124,000 | 673.02 |
| 1983-08-06 | 755 | 755 | 750 | 751 | 73,000 | 681.18 |
| 1983-08-05 | 770 | 770 | 751 | 751 | 335,000 | 681.18 |
| 1983-08-04 | 775 | 776 | 770 | 770 | 562,000 | 698.41 |
| 1983-08-03 | 772 | 774 | 770 | 770 | 610,000 | 698.41 |
| 1983-08-02 | 766 | 772 | 764 | 770 | 751,000 | 698.41 |
| 1983-08-01 | 769 | 770 | 762 | 763 | 358,000 | 692.06 |
| 1983-07-30 | 770 | 770 | 762 | 765 | 501,000 | 693.88 |
| 1983-07-29 | 755 | 775 | 751 | 772 | 2,079,000 | 700.23 |
| 1983-07-28 | 749 | 750 | 741 | 745 | 849,000 | 675.74 |
| 1983-07-27 | 745 | 745 | 735 | 736 | 580,000 | 667.57 |
| 1983-07-26 | 744 | 748 | 735 | 736 | 262,000 | 667.57 |
| 1983-07-25 | 739 | 749 | 737 | 737 | 79,000 | 668.48 |
| 1983-07-23 | 742 | 745 | 737 | 738 | 208,000 | 669.39 |
| 1983-07-22 | 735 | 742 | 731 | 732 | 532,000 | 663.95 |
| 1983-07-21 | 737 | 737 | 731 | 734 | 290,000 | 665.76 |
| 1983-07-20 | 742 | 745 | 735 | 737 | 291,000 | 668.48 |
| 1983-07-19 | 744 | 747 | 735 | 747 | 158,000 | 677.55 |
| 1983-07-18 | 748 | 749 | 740 | 749 | 533,000 | 679.37 |
| 1983-07-15 | 735 | 740 | 731 | 738 | 353,000 | 669.39 |
| 1983-07-14 | 739 | 740 | 725 | 725 | 423,000 | 657.60 |
| 1983-07-13 | 735 | 735 | 730 | 730 | 377,000 | 662.13 |
| 1983-07-12 | 739 | 739 | 726 | 730 | 393,000 | 662.13 |
| 1983-07-11 | 717 | 725 | 717 | 724 | 462,000 | 656.69 |
| 1983-07-09 | 724 | 725 | 718 | 725 | 265,000 | 657.60 |
| 1983-07-08 | 725 | 725 | 718 | 721 | 227,000 | 653.97 |
| 1983-07-07 | 720 | 724 | 716 | 716 | 358,000 | 649.43 |
| 1983-07-06 | 711 | 724 | 711 | 720 | 667,000 | 653.06 |
| 1983-07-05 | 715 | 720 | 715 | 716 | 902,000 | 649.43 |
| 1983-07-04 | 726 | 730 | 725 | 725 | 778,000 | 657.60 |
| 1983-07-02 | 732 | 734 | 726 | 726 | 630,000 | 658.50 |
| 1983-07-01 | 725 | 735 | 725 | 735 | 643,000 | 666.67 |
| 1983-06-30 | 726 | 728 | 725 | 727 | 764,000 | 659.41 |
| 1983-06-29 | 729 | 729 | 725 | 727 | 212,000 | 659.41 |
| 1983-06-28 | 726 | 730 | 726 | 728 | 148,000 | 660.32 |
| 1983-06-27 | 732 | 733 | 726 | 726 | 129,000 | 658.50 |
| 1983-06-25 | 730 | 739 | 725 | 725 | 194,000 | 657.60 |
| 1983-06-24 | 744 | 744 | 725 | 740 | 345,000 | 671.20 |
| 1983-06-23 | 747 | 747 | 740 | 742 | 1,310,000 | 673.02 |
| 1983-06-22 | 737 | 755 | 737 | 739 | 2,005,000 | 670.30 |
| 1983-06-21 | 725 | 738 | 725 | 734 | 1,169,000 | 665.76 |
| 1983-06-20 | 724 | 730 | 714 | 722 | 264,000 | 654.88 |
| 1983-06-17 | 700 | 718 | 700 | 714 | 543,000 | 647.62 |
| 1983-06-16 | 705 | 709 | 702 | 702 | 911,000 | 636.74 |
| 1983-06-15 | 705 | 709 | 705 | 705 | 825,000 | 639.46 |
| 1983-06-14 | 714 | 719 | 710 | 715 | 258,000 | 648.53 |
| 1983-06-13 | 696 | 707 | 696 | 704 | 519,000 | 638.55 |
| 1983-06-11 | 705 | 707 | 705 | 705 | 210,000 | 639.46 |
| 1983-06-10 | 705 | 715 | 705 | 710 | 109,000 | 643.99 |
| 1983-06-09 | 720 | 720 | 715 | 715 | 124,000 | 648.53 |
| 1983-06-08 | 718 | 720 | 717 | 720 | 195,000 | 653.06 |
| 1983-06-07 | 725 | 728 | 720 | 724 | 178,000 | 656.69 |
| 1983-06-06 | 730 | 730 | 720 | 720 | 139,000 | 653.06 |
| 1983-06-04 | 729 | 735 | 727 | 727 | 135,000 | 659.41 |
| 1983-06-03 | 725 | 730 | 721 | 730 | 397,000 | 662.13 |
| 1983-06-02 | 720 | 730 | 720 | 724 | 216,000 | 656.69 |
| 1983-06-01 | 720 | 725 | 718 | 720 | 199,000 | 653.06 |
| 1983-05-31 | 721 | 728 | 719 | 719 | 285,000 | 652.15 |
| 1983-05-30 | 730 | 730 | 721 | 725 | 203,000 | 657.60 |
| 1983-05-28 | 722 | 725 | 720 | 720 | 410,000 | 653.06 |
| 1983-05-27 | 713 | 722 | 712 | 716 | 249,000 | 649.43 |
| 1983-05-26 | 735 | 750 | 735 | 745 | 591,000 | 643.56 |
| 1983-05-25 | 720 | 735 | 720 | 735 | 511,000 | 634.92 |
| 1983-05-24 | 715 | 720 | 715 | 716 | 396,000 | 618.51 |
| 1983-05-23 | 725 | 730 | 713 | 720 | 978,000 | 621.96 |
| 1983-05-20 | 733 | 735 | 732 | 733 | 553,000 | 633.19 |
| 1983-05-19 | 731 | 736 | 731 | 731 | 56,000 | 631.47 |
| 1983-05-18 | 735 | 739 | 731 | 736 | 66,000 | 635.78 |
| 1983-05-17 | 735 | 740 | 731 | 740 | 150,000 | 639.24 |
| 1983-05-16 | 734 | 741 | 734 | 735 | 240,000 | 634.92 |
| 1983-05-14 | 735 | 735 | 731 | 735 | 76,000 | 634.92 |
| 1983-05-13 | 733 | 745 | 731 | 735 | 258,000 | 634.92 |
| 1983-05-12 | 737 | 740 | 731 | 733 | 123,000 | 633.19 |
| 1983-05-11 | 737 | 740 | 730 | 737 | 585,000 | 636.65 |
| 1983-05-10 | 755 | 755 | 747 | 747 | 543,000 | 645.29 |
| 1983-05-09 | 750 | 755 | 749 | 755 | 198,000 | 652.20 |
| 1983-05-07 | 752 | 752 | 745 | 750 | 229,000 | 647.88 |
| 1983-05-06 | 755 | 755 | 745 | 754 | 394,000 | 651.33 |
| 1983-05-04 | 745 | 748 | 740 | 745 | 283,000 | 643.56 |
| 1983-05-02 | 750 | 754 | 750 | 750 | 419,000 | 647.88 |
| 1983-04-30 | 759 | 759 | 750 | 750 | 284,000 | 647.88 |
| 1983-04-28 | 740 | 750 | 738 | 740 | 498,000 | 639.24 |
| 1983-04-27 | 738 | 740 | 738 | 738 | 60,000 | 637.51 |
| 1983-04-26 | 738 | 740 | 737 | 738 | 198,000 | 637.51 |
| 1983-04-25 | 736 | 740 | 736 | 740 | 192,000 | 639.24 |
| 1983-04-23 | 741 | 744 | 738 | 738 | 180,000 | 637.51 |
| 1983-04-22 | 744 | 745 | 741 | 741 | 691,000 | 640.10 |
| 1983-04-21 | 744 | 750 | 744 | 744 | 247,000 | 642.70 |
| 1983-04-20 | 749 | 749 | 742 | 744 | 71,000 | 642.70 |
| 1983-04-19 | 750 | 750 | 735 | 741 | 179,000 | 640.10 |
| 1983-04-18 | 755 | 755 | 753 | 754 | 279,000 | 651.33 |
| 1983-04-15 | 763 | 763 | 751 | 755 | 1,036,000 | 652.20 |
| 1983-04-14 | 751 | 764 | 750 | 757 | 729,000 | 653.93 |
| 1983-04-13 | 750 | 753 | 747 | 750 | 331,000 | 647.88 |
| 1983-04-12 | 750 | 750 | 746 | 746 | 133,000 | 644.42 |
| 1983-04-11 | 747 | 753 | 747 | 750 | 202,000 | 647.88 |
| 1983-04-09 | 750 | 750 | 748 | 748 | 145,000 | 646.15 |
| 1983-04-08 | 749 | 750 | 748 | 748 | 241,000 | 646.15 |
| 1983-04-07 | 751 | 754 | 749 | 749 | 296,000 | 647.01 |
| 1983-04-06 | 752 | 755 | 750 | 751 | 127,000 | 648.74 |
| 1983-04-05 | 751 | 752 | 747 | 752 | 108,000 | 649.61 |
| 1983-04-04 | 751 | 753 | 751 | 751 | 103,000 | 648.74 |
| 1983-04-02 | 754 | 755 | 749 | 755 | 154,000 | 652.20 |
| 1983-04-01 | 755 | 756 | 746 | 746 | 452,000 | 644.42 |
| 1983-03-31 | 749 | 758 | 747 | 750 | 701,000 | 647.88 |
| 1983-03-30 | 747 | 747 | 745 | 747 | 380,000 | 645.29 |
| 1983-03-29 | 745 | 750 | 742 | 747 | 101,000 | 645.29 |
| 1983-03-28 | 740 | 750 | 740 | 741 | 131,000 | 640.10 |
| 1983-03-26 | 739 | 745 | 738 | 738 | 71,000 | 637.51 |
| 1983-03-25 | 755 | 756 | 737 | 749 | 243,000 | 647.01 |
| 1983-03-24 | 750 | 759 | 750 | 753 | 768,000 | 650.47 |
| 1983-03-23 | 750 | 753 | 747 | 750 | 1,520,000 | 647.88 |
| 1983-03-22 | 749 | 749 | 745 | 748 | 274,000 | 646.15 |
| 1983-03-18 | 745 | 747 | 742 | 746 | 504,000 | 644.42 |
| 1983-03-17 | 738 | 747 | 737 | 745 | 864,000 | 643.56 |
| 1983-03-16 | 718 | 734 | 718 | 734 | 333,000 | 634.06 |
| 1983-03-15 | 725 | 725 | 715 | 716 | 944,000 | 618.51 |
| 1983-03-14 | 722 | 722 | 710 | 715 | 899,000 | 617.64 |
| 1983-03-12 | 722 | 725 | 722 | 722 | 150,000 | 623.69 |
| 1983-03-11 | 720 | 725 | 720 | 722 | 346,000 | 623.69 |
| 1983-03-10 | 715 | 720 | 715 | 718 | 231,000 | 620.24 |
| 1983-03-09 | 725 | 725 | 715 | 716 | 163,000 | 618.51 |
| 1983-03-08 | 721 | 730 | 720 | 725 | 56,000 | 626.28 |
| 1983-03-07 | 730 | 735 | 730 | 730 | 104,000 | 630.60 |
| 1983-03-05 | 735 | 735 | 730 | 730 | 623,000 | 630.60 |
| 1983-03-04 | 740 | 742 | 735 | 735 | 417,000 | 634.92 |
| 1983-03-03 | 740 | 742 | 736 | 736 | 655,000 | 635.78 |
| 1983-03-02 | 743 | 743 | 735 | 735 | 257,000 | 634.92 |
| 1983-03-01 | 740 | 740 | 737 | 738 | 392,000 | 637.51 |
| 1983-02-28 | 747 | 747 | 731 | 745 | 452,000 | 643.56 |
| 1983-02-26 | 738 | 745 | 733 | 745 | 1,655,000 | 643.56 |
| 1983-02-25 | 730 | 744 | 723 | 723 | 3,645,999 | 624.56 |
| 1983-02-24 | 715 | 715 | 710 | 710 | 123,000 | 613.33 |
| 1983-02-23 | 715 | 715 | 708 | 715 | 356,000 | 617.64 |
| 1983-02-22 | 717 | 717 | 713 | 715 | 510,000 | 617.64 |
| 1983-02-21 | 715 | 718 | 713 | 718 | 274,000 | 620.24 |
| 1983-02-18 | 712 | 715 | 712 | 715 | 714,000 | 617.64 |
| 1983-02-17 | 705 | 714 | 705 | 706 | 369,000 | 609.87 |
| 1983-02-16 | 704 | 709 | 703 | 705 | 252,000 | 609.01 |
| 1983-02-15 | 705 | 714 | 705 | 708 | 153,000 | 611.60 |
| 1983-02-14 | 700 | 715 | 700 | 711 | 340,000 | 614.19 |
| 1983-02-12 | 714 | 715 | 703 | 703 | 537,000 | 607.28 |
| 1983-02-10 | 703 | 716 | 700 | 714 | 512,000 | 616.78 |
| 1983-02-09 | 701 | 707 | 700 | 703 | 332,000 | 607.28 |
| 1983-02-08 | 710 | 715 | 703 | 706 | 202,000 | 609.87 |
| 1983-02-07 | 702 | 703 | 702 | 703 | 50,000 | 607.28 |
| 1983-02-05 | 702 | 703 | 702 | 702 | 42,000 | 606.41 |
| 1983-02-04 | 708 | 708 | 704 | 708 | 169,000 | 611.60 |
| 1983-02-03 | 712 | 712 | 707 | 707 | 335,000 | 610.73 |
| 1983-02-02 | 707 | 715 | 706 | 712 | 258,000 | 615.05 |
| 1983-02-01 | 710 | 710 | 703 | 707 | 97,000 | 610.73 |
| 1983-01-31 | 710 | 710 | 709 | 709 | 57,000 | 612.46 |
| 1983-01-29 | 710 | 710 | 708 | 710 | 116,000 | 613.33 |
| 1983-01-28 | 710 | 714 | 707 | 708 | 204,000 | 611.60 |
| 1983-01-27 | 713 | 714 | 706 | 707 | 271,000 | 610.73 |
| 1983-01-26 | 722 | 722 | 715 | 715 | 397,000 | 617.64 |
| 1983-01-25 | 705 | 710 | 702 | 702 | 274,000 | 606.41 |
| 1983-01-24 | 703 | 715 | 702 | 705 | 61,000 | 609.01 |
| 1983-01-22 | 708 | 710 | 702 | 702 | 261,000 | 606.41 |
| 1983-01-21 | 709 | 710 | 708 | 710 | 222,000 | 613.33 |
| 1983-01-20 | 707 | 712 | 707 | 708 | 157,000 | 611.60 |
| 1983-01-19 | 707 | 710 | 705 | 706 | 178,000 | 609.87 |
| 1983-01-18 | 722 | 722 | 705 | 706 | 163,000 | 609.87 |
| 1983-01-17 | 725 | 725 | 707 | 719 | 157,000 | 621.10 |
| 1983-01-14 | 720 | 729 | 715 | 725 | 222,000 | 626.28 |
| 1983-01-13 | 719 | 719 | 708 | 715 | 93,000 | 617.64 |
| 1983-01-12 | 723 | 730 | 711 | 713 | 392,000 | 615.92 |
| 1983-01-11 | 723 | 729 | 705 | 705 | 223,000 | 609.01 |
| 1983-01-10 | 730 | 733 | 723 | 730 | 431,000 | 630.60 |
| 1983-01-08 | 730 | 735 | 728 | 733 | 397,000 | 633.19 |
| 1983-01-07 | 730 | 730 | 723 | 725 | 341,000 | 626.28 |
| 1983-01-06 | 734 | 734 | 722 | 722 | 317,000 | 623.69 |
| 1983-01-05 | 740 | 740 | 722 | 728 | 638,000 | 628.87 |
| 1983-01-04 | 738 | 742 | 732 | 738 | 2,023,000 | 637.51 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
