7936 (株)アシックス 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 | 517 | 522 | 510 | 520 | 111,000 | 110.45 |
| 1983-12-27 | 528 | 529 | 516 | 520 | 192,000 | 110.45 |
| 1983-12-26 | 522 | 528 | 516 | 526 | 421,000 | 111.73 |
| 1983-12-24 | 510 | 513 | 508 | 513 | 193,000 | 108.96 |
| 1983-12-23 | 512 | 512 | 506 | 510 | 203,000 | 108.33 |
| 1983-12-22 | 510 | 513 | 497 | 499 | 377,000 | 105.99 |
| 1983-12-21 | 491 | 513 | 491 | 513 | 285,000 | 108.96 |
| 1983-12-20 | 498 | 498 | 492 | 496 | 150,000 | 105.35 |
| 1983-12-19 | 490 | 499 | 485 | 498 | 73,000 | 105.78 |
| 1983-12-17 | 484 | 490 | 483 | 487 | 108,000 | 103.44 |
| 1983-12-16 | 493 | 493 | 481 | 481 | 477,000 | 102.17 |
| 1983-12-15 | 489 | 498 | 486 | 496 | 370,000 | 105.35 |
| 1983-12-14 | 487 | 490 | 485 | 485 | 63,000 | 103.02 |
| 1983-12-13 | 488 | 490 | 488 | 490 | 62,000 | 104.08 |
| 1983-12-12 | 483 | 489 | 483 | 489 | 143,000 | 103.87 |
| 1983-12-09 | 488 | 503 | 488 | 503 | 119,000 | 106.84 |
| 1983-12-08 | 488 | 488 | 481 | 481 | 115,000 | 102.17 |
| 1983-12-07 | 490 | 490 | 488 | 488 | 46,000 | 103.65 |
| 1983-12-06 | 489 | 495 | 488 | 489 | 77,000 | 103.87 |
| 1983-12-05 | 488 | 488 | 486 | 487 | 30,000 | 103.44 |
| 1983-12-03 | 485 | 485 | 483 | 483 | 129,000 | 102.59 |
| 1983-12-02 | 485 | 487 | 482 | 487 | 59,000 | 103.44 |
| 1983-12-01 | 480 | 485 | 480 | 483 | 219,000 | 102.59 |
| 1983-11-30 | 481 | 481 | 480 | 480 | 469,000 | 101.95 |
| 1983-11-29 | 481 | 484 | 481 | 481 | 30,000 | 102.17 |
| 1983-11-28 | 484 | 485 | 484 | 484 | 29,000 | 102.80 |
| 1983-11-26 | 481 | 482 | 481 | 482 | 18,000 | 102.38 |
| 1983-11-25 | 484 | 484 | 480 | 484 | 49,000 | 102.80 |
| 1983-11-24 | 480 | 480 | 480 | 480 | 28,000 | 101.95 |
| 1983-11-22 | 484 | 485 | 483 | 484 | 38,000 | 102.80 |
| 1983-11-21 | 480 | 485 | 480 | 485 | 13,000 | 103.02 |
| 1983-11-19 | 479 | 485 | 479 | 479 | 18,000 | 101.74 |
| 1983-11-18 | 481 | 482 | 479 | 479 | 66,000 | 101.74 |
| 1983-11-17 | 481 | 485 | 480 | 481 | 33,000 | 102.17 |
| 1983-11-16 | 480 | 480 | 480 | 480 | 29,000 | 101.95 |
| 1983-11-15 | 480 | 485 | 478 | 480 | 61,000 | 101.95 |
| 1983-11-14 | 476 | 484 | 476 | 480 | 32,000 | 101.95 |
| 1983-11-11 | 480 | 480 | 475 | 480 | 126,000 | 101.95 |
| 1983-11-10 | 476 | 476 | 475 | 475 | 39,000 | 100.89 |
| 1983-11-09 | 476 | 480 | 475 | 477 | 54,000 | 101.32 |
| 1983-11-08 | 480 | 480 | 476 | 476 | 55,000 | 101.10 |
| 1983-11-05 | 480 | 484 | 480 | 480 | 19,000 | 101.95 |
| 1983-11-04 | 480 | 480 | 477 | 480 | 133,000 | 101.95 |
| 1983-11-02 | 480 | 482 | 477 | 480 | 48,000 | 101.95 |
| 1983-11-01 | 481 | 485 | 481 | 482 | 62,000 | 102.38 |
| 1983-10-31 | 480 | 485 | 480 | 480 | 16,000 | 101.95 |
| 1983-10-29 | 480 | 480 | 475 | 475 | 32,000 | 100.89 |
| 1983-10-28 | 480 | 480 | 475 | 475 | 110,000 | 100.89 |
| 1983-10-27 | 485 | 486 | 480 | 481 | 25,000 | 102.17 |
| 1983-10-26 | 481 | 489 | 481 | 489 | 13,000 | 103.87 |
| 1983-10-25 | 489 | 489 | 480 | 481 | 46,000 | 102.17 |
| 1983-10-24 | 490 | 490 | 485 | 485 | 11,000 | 103.02 |
| 1983-10-22 | 485 | 485 | 485 | 485 | 35,000 | 103.02 |
| 1983-10-21 | 480 | 494 | 480 | 494 | 175,000 | 104.93 |
| 1983-10-20 | 476 | 479 | 476 | 476 | 29,000 | 101.10 |
| 1983-10-19 | 478 | 478 | 477 | 477 | 35,000 | 101.32 |
| 1983-10-18 | 480 | 480 | 477 | 478 | 47,000 | 101.53 |
| 1983-10-17 | 479 | 479 | 477 | 477 | 16,000 | 101.32 |
| 1983-10-15 | 478 | 479 | 475 | 475 | 10,000 | 100.89 |
| 1983-10-14 | 480 | 480 | 479 | 480 | 39,000 | 101.95 |
| 1983-10-13 | 484 | 484 | 480 | 480 | 28,000 | 101.95 |
| 1983-10-12 | 480 | 480 | 475 | 475 | 63,000 | 100.89 |
| 1983-10-11 | 480 | 489 | 480 | 480 | 42,000 | 101.95 |
| 1983-10-07 | 482 | 485 | 481 | 485 | 69,000 | 103.02 |
| 1983-10-06 | 480 | 485 | 478 | 480 | 36,000 | 101.95 |
| 1983-10-05 | 476 | 484 | 476 | 478 | 91,000 | 101.53 |
| 1983-10-04 | 476 | 476 | 475 | 475 | 149,000 | 100.89 |
| 1983-10-03 | 474 | 485 | 474 | 476 | 71,000 | 101.10 |
| 1983-10-01 | 480 | 481 | 472 | 472 | 151,000 | 100.26 |
| 1983-09-30 | 488 | 490 | 486 | 486 | 41,000 | 103.23 |
| 1983-09-29 | 486 | 496 | 486 | 495 | 61,000 | 105.14 |
| 1983-09-28 | 495 | 495 | 490 | 490 | 40,000 | 104.08 |
| 1983-09-27 | 490 | 490 | 485 | 485 | 44,000 | 103.02 |
| 1983-09-26 | 490 | 495 | 485 | 490 | 59,000 | 104.08 |
| 1983-09-24 | 495 | 495 | 482 | 485 | 34,000 | 103.02 |
| 1983-09-22 | 495 | 500 | 493 | 500 | 96,000 | 106.20 |
| 1983-09-21 | 495 | 500 | 481 | 500 | 339,000 | 106.20 |
| 1983-09-20 | 505 | 505 | 495 | 495 | 103,000 | 105.14 |
| 1983-09-19 | 490 | 500 | 490 | 500 | 125,000 | 106.20 |
| 1983-09-17 | 501 | 504 | 490 | 490 | 131,000 | 104.08 |
| 1983-09-16 | 500 | 500 | 500 | 500 | 107,000 | 106.20 |
| 1983-09-14 | 504 | 504 | 485 | 485 | 121,000 | 103.02 |
| 1983-09-13 | 495 | 505 | 490 | 505 | 147,000 | 107.26 |
| 1983-09-12 | 489 | 496 | 489 | 495 | 47,000 | 105.14 |
| 1983-09-09 | 495 | 504 | 494 | 500 | 138,000 | 106.20 |
| 1983-09-08 | 508 | 509 | 499 | 500 | 115,000 | 106.20 |
| 1983-09-07 | 503 | 510 | 503 | 508 | 179,000 | 107.90 |
| 1983-09-06 | 495 | 503 | 495 | 502 | 77,000 | 106.63 |
| 1983-09-05 | 495 | 496 | 489 | 492 | 56,000 | 104.50 |
| 1983-09-03 | 495 | 495 | 492 | 495 | 58,000 | 105.14 |
| 1983-09-02 | 498 | 500 | 496 | 498 | 66,000 | 105.78 |
| 1983-09-01 | 491 | 495 | 488 | 495 | 42,000 | 105.14 |
| 1983-08-31 | 483 | 492 | 483 | 488 | 55,000 | 103.65 |
| 1983-08-30 | 485 | 486 | 481 | 485 | 48,000 | 103.02 |
| 1983-08-29 | 485 | 486 | 480 | 480 | 60,000 | 101.95 |
| 1983-08-27 | 480 | 485 | 480 | 485 | 64,000 | 103.02 |
| 1983-08-26 | 475 | 479 | 472 | 479 | 138,000 | 101.74 |
| 1983-08-25 | 475 | 475 | 472 | 475 | 152,000 | 100.89 |
| 1983-08-24 | 480 | 482 | 475 | 475 | 87,000 | 100.89 |
| 1983-08-23 | 484 | 485 | 482 | 482 | 43,000 | 102.38 |
| 1983-08-22 | 480 | 481 | 480 | 480 | 29,000 | 101.95 |
| 1983-08-20 | 480 | 485 | 480 | 485 | 22,000 | 103.02 |
| 1983-08-19 | 482 | 483 | 482 | 482 | 39,000 | 102.38 |
| 1983-08-18 | 486 | 489 | 481 | 484 | 25,000 | 102.80 |
| 1983-08-17 | 480 | 494 | 480 | 481 | 43,000 | 102.17 |
| 1983-08-16 | 475 | 476 | 472 | 476 | 70,000 | 101.10 |
| 1983-08-15 | 470 | 475 | 470 | 472 | 65,000 | 100.26 |
| 1983-08-12 | 475 | 475 | 466 | 466 | 104,000 | 98.98 |
| 1983-08-11 | 473 | 475 | 473 | 473 | 82,000 | 100.47 |
| 1983-08-10 | 465 | 475 | 465 | 475 | 68,000 | 100.89 |
| 1983-08-09 | 472 | 472 | 470 | 470 | 27,000 | 99.83 |
| 1983-08-08 | 471 | 472 | 470 | 470 | 54,000 | 99.83 |
| 1983-08-06 | 471 | 472 | 470 | 472 | 31,000 | 100.26 |
| 1983-08-05 | 472 | 472 | 471 | 472 | 68,000 | 100.26 |
| 1983-08-04 | 475 | 476 | 471 | 472 | 82,000 | 100.26 |
| 1983-08-03 | 479 | 479 | 476 | 476 | 84,000 | 101.10 |
| 1983-08-01 | 480 | 489 | 480 | 480 | 468,000 | 101.95 |
| 1983-07-30 | 485 | 485 | 480 | 482 | 243,000 | 102.38 |
| 1983-07-29 | 484 | 490 | 484 | 490 | 29,000 | 104.08 |
| 1983-07-28 | 480 | 483 | 480 | 483 | 100,000 | 102.59 |
| 1983-07-27 | 479 | 482 | 479 | 480 | 170,000 | 101.95 |
| 1983-07-26 | 483 | 485 | 478 | 478 | 97,000 | 101.53 |
| 1983-07-25 | 480 | 480 | 477 | 479 | 119,000 | 101.74 |
| 1983-07-23 | 480 | 482 | 478 | 481 | 83,000 | 102.17 |
| 1983-07-22 | 480 | 480 | 476 | 477 | 114,000 | 101.32 |
| 1983-07-21 | 483 | 483 | 480 | 481 | 129,000 | 102.17 |
| 1983-07-20 | 488 | 488 | 482 | 486 | 52,000 | 103.23 |
| 1983-07-19 | 488 | 489 | 485 | 489 | 111,000 | 103.87 |
| 1983-07-18 | 482 | 489 | 482 | 489 | 41,000 | 103.87 |
| 1983-07-15 | 490 | 490 | 485 | 485 | 16,000 | 103.02 |
| 1983-07-14 | 491 | 491 | 489 | 489 | 45,000 | 103.87 |
| 1983-07-13 | 491 | 492 | 490 | 491 | 66,000 | 104.29 |
| 1983-07-12 | 497 | 500 | 491 | 491 | 50,000 | 104.29 |
| 1983-07-11 | 498 | 500 | 496 | 500 | 105,000 | 106.20 |
| 1983-07-09 | 500 | 503 | 500 | 501 | 101,000 | 106.42 |
| 1983-07-08 | 502 | 506 | 502 | 505 | 82,000 | 107.26 |
| 1983-07-07 | 500 | 501 | 499 | 500 | 156,000 | 106.20 |
| 1983-07-06 | 500 | 505 | 499 | 500 | 108,000 | 106.20 |
| 1983-07-05 | 500 | 503 | 500 | 500 | 88,000 | 106.20 |
| 1983-07-04 | 507 | 507 | 500 | 500 | 101,000 | 106.20 |
| 1983-07-02 | 505 | 506 | 505 | 505 | 44,000 | 107.26 |
| 1983-07-01 | 500 | 508 | 500 | 500 | 51,000 | 106.20 |
| 1983-06-30 | 495 | 502 | 494 | 502 | 60,000 | 106.63 |
| 1983-06-29 | 490 | 495 | 490 | 494 | 31,000 | 104.93 |
| 1983-06-28 | 495 | 495 | 490 | 490 | 65,000 | 104.08 |
| 1983-06-27 | 507 | 508 | 495 | 495 | 130,000 | 105.14 |
| 1983-06-25 | 505 | 508 | 500 | 507 | 263,000 | 107.69 |
| 1983-06-24 | 507 | 510 | 507 | 507 | 137,000 | 107.69 |
| 1983-06-23 | 511 | 511 | 507 | 507 | 159,000 | 107.69 |
| 1983-06-22 | 513 | 513 | 506 | 510 | 106,000 | 108.33 |
| 1983-06-21 | 513 | 513 | 490 | 503 | 207,000 | 106.84 |
| 1983-06-20 | 511 | 514 | 508 | 514 | 327,000 | 109.18 |
| 1983-06-17 | 515 | 518 | 506 | 514 | 282,000 | 109.18 |
| 1983-06-16 | 516 | 520 | 512 | 520 | 361,000 | 110.45 |
| 1983-06-15 | 510 | 525 | 510 | 516 | 579,000 | 109.60 |
| 1983-06-14 | 489 | 509 | 489 | 505 | 185,000 | 107.26 |
| 1983-06-13 | 485 | 489 | 485 | 488 | 56,000 | 103.65 |
| 1983-06-11 | 486 | 489 | 485 | 489 | 60,000 | 103.87 |
| 1983-06-10 | 481 | 485 | 480 | 481 | 120,000 | 102.17 |
| 1983-06-09 | 483 | 483 | 480 | 481 | 39,000 | 102.17 |
| 1983-06-08 | 484 | 484 | 480 | 480 | 133,000 | 101.95 |
| 1983-06-07 | 485 | 485 | 483 | 485 | 93,000 | 103.02 |
| 1983-06-06 | 485 | 490 | 480 | 480 | 155,000 | 101.95 |
| 1983-06-04 | 490 | 490 | 480 | 482 | 132,000 | 102.38 |
| 1983-06-03 | 485 | 489 | 482 | 482 | 153,000 | 102.38 |
| 1983-06-02 | 494 | 494 | 485 | 485 | 232,000 | 103.02 |
| 1983-06-01 | 500 | 500 | 490 | 490 | 181,000 | 104.08 |
| 1983-05-31 | 507 | 507 | 501 | 501 | 68,000 | 106.42 |
| 1983-05-30 | 500 | 508 | 500 | 505 | 91,000 | 107.26 |
| 1983-05-28 | 498 | 500 | 498 | 498 | 131,000 | 105.78 |
| 1983-05-27 | 506 | 507 | 500 | 501 | 108,000 | 106.42 |
| 1983-05-26 | 512 | 512 | 505 | 509 | 95,000 | 108.11 |
| 1983-05-25 | 505 | 510 | 505 | 510 | 163,000 | 108.33 |
| 1983-05-24 | 499 | 500 | 498 | 500 | 48,000 | 106.20 |
| 1983-05-23 | 498 | 504 | 498 | 498 | 33,000 | 105.78 |
| 1983-05-20 | 496 | 502 | 495 | 497 | 111,000 | 105.57 |
| 1983-05-19 | 500 | 500 | 490 | 495 | 371,000 | 105.14 |
| 1983-05-18 | 500 | 508 | 500 | 505 | 91,000 | 107.26 |
| 1983-05-17 | 509 | 509 | 498 | 500 | 59,000 | 106.20 |
| 1983-05-16 | 502 | 509 | 498 | 502 | 95,000 | 106.63 |
| 1983-05-14 | 501 | 508 | 501 | 504 | 42,000 | 107.05 |
| 1983-05-13 | 509 | 509 | 500 | 506 | 65,000 | 107.48 |
| 1983-05-12 | 500 | 502 | 500 | 501 | 195,000 | 106.42 |
| 1983-05-11 | 500 | 508 | 500 | 506 | 132,000 | 107.48 |
| 1983-05-10 | 520 | 520 | 496 | 496 | 635,000 | 105.35 |
| 1983-05-09 | 519 | 522 | 518 | 522 | 186,000 | 110.88 |
| 1983-05-07 | 519 | 521 | 516 | 519 | 151,000 | 110.24 |
| 1983-05-06 | 512 | 520 | 511 | 515 | 169,000 | 109.39 |
| 1983-05-04 | 525 | 526 | 512 | 512 | 366,000 | 108.75 |
| 1983-05-02 | 505 | 520 | 500 | 519 | 182,000 | 110.24 |
| 1983-04-30 | 499 | 505 | 499 | 505 | 69,000 | 107.26 |
| 1983-04-28 | 503 | 505 | 500 | 502 | 83,000 | 106.63 |
| 1983-04-27 | 500 | 500 | 498 | 498 | 48,000 | 105.78 |
| 1983-04-26 | 498 | 503 | 498 | 499 | 53,000 | 105.99 |
| 1983-04-25 | 507 | 507 | 498 | 498 | 86,000 | 105.78 |
| 1983-04-23 | 507 | 508 | 500 | 501 | 127,000 | 106.42 |
| 1983-04-22 | 500 | 507 | 499 | 507 | 129,000 | 107.69 |
| 1983-04-21 | 500 | 510 | 500 | 503 | 326,000 | 106.84 |
| 1983-04-20 | 486 | 500 | 486 | 497 | 137,000 | 105.57 |
| 1983-04-19 | 491 | 494 | 487 | 488 | 107,000 | 103.65 |
| 1983-04-18 | 494 | 494 | 485 | 490 | 42,000 | 104.08 |
| 1983-04-15 | 490 | 495 | 486 | 494 | 86,000 | 104.93 |
| 1983-04-14 | 485 | 494 | 485 | 486 | 71,000 | 103.23 |
| 1983-04-13 | 481 | 484 | 480 | 484 | 63,000 | 102.80 |
| 1983-04-12 | 481 | 487 | 480 | 484 | 63,000 | 102.80 |
| 1983-04-11 | 481 | 482 | 480 | 480 | 53,000 | 101.95 |
| 1983-04-09 | 483 | 483 | 481 | 481 | 43,000 | 102.17 |
| 1983-04-08 | 487 | 487 | 482 | 483 | 38,000 | 102.59 |
| 1983-04-07 | 484 | 485 | 481 | 482 | 91,000 | 102.38 |
| 1983-04-06 | 481 | 489 | 481 | 481 | 44,000 | 102.17 |
| 1983-04-05 | 482 | 485 | 482 | 482 | 27,000 | 102.38 |
| 1983-04-04 | 482 | 490 | 482 | 489 | 75,000 | 103.87 |
| 1983-04-02 | 487 | 490 | 481 | 481 | 32,000 | 102.17 |
| 1983-04-01 | 487 | 490 | 487 | 488 | 82,000 | 103.65 |
| 1983-03-31 | 490 | 491 | 487 | 487 | 61,000 | 103.44 |
| 1983-03-30 | 495 | 495 | 489 | 490 | 136,000 | 104.08 |
| 1983-03-29 | 485 | 495 | 485 | 495 | 104,000 | 105.14 |
| 1983-03-28 | 490 | 490 | 485 | 489 | 46,000 | 103.87 |
| 1983-03-26 | 480 | 490 | 480 | 490 | 64,000 | 104.08 |
| 1983-03-25 | 489 | 490 | 485 | 485 | 150,000 | 103.02 |
| 1983-03-24 | 486 | 489 | 482 | 485 | 87,000 | 103.02 |
| 1983-03-23 | 482 | 487 | 480 | 484 | 142,000 | 102.80 |
| 1983-03-22 | 485 | 488 | 480 | 487 | 112,000 | 103.44 |
| 1983-03-18 | 485 | 495 | 485 | 490 | 111,000 | 104.08 |
| 1983-03-17 | 485 | 487 | 481 | 482 | 121,000 | 102.38 |
| 1983-03-16 | 492 | 492 | 480 | 480 | 119,000 | 101.95 |
| 1983-03-15 | 495 | 499 | 482 | 493 | 64,000 | 104.72 |
| 1983-03-14 | 499 | 499 | 495 | 497 | 54,000 | 105.57 |
| 1983-03-12 | 500 | 502 | 490 | 495 | 144,000 | 105.14 |
| 1983-03-11 | 495 | 510 | 495 | 503 | 380,000 | 106.84 |
| 1983-03-10 | 476 | 490 | 475 | 487 | 251,000 | 103.44 |
| 1983-03-09 | 473 | 476 | 471 | 475 | 52,000 | 100.89 |
| 1983-03-08 | 477 | 477 | 468 | 468 | 197,000 | 99.41 |
| 1983-03-07 | 475 | 480 | 467 | 467 | 168,000 | 99.19 |
| 1983-03-05 | 475 | 475 | 470 | 471 | 42,000 | 100.04 |
| 1983-03-04 | 475 | 484 | 475 | 477 | 138,000 | 101.32 |
| 1983-03-03 | 460 | 475 | 460 | 475 | 184,000 | 100.89 |
| 1983-03-02 | 460 | 461 | 458 | 459 | 139,000 | 97.49 |
| 1983-03-01 | 461 | 461 | 460 | 460 | 24,000 | 97.71 |
| 1983-02-28 | 461 | 461 | 461 | 461 | 17,000 | 97.92 |
| 1983-02-25 | 465 | 470 | 458 | 460 | 93,000 | 97.71 |
| 1983-02-24 | 465 | 470 | 460 | 465 | 50,000 | 98.77 |
| 1983-02-23 | 463 | 465 | 463 | 465 | 33,000 | 98.77 |
| 1983-02-22 | 465 | 465 | 460 | 460 | 106,000 | 97.71 |
| 1983-02-21 | 470 | 470 | 465 | 465 | 55,000 | 98.77 |
| 1983-02-18 | 466 | 470 | 465 | 465 | 102,000 | 98.77 |
| 1983-02-17 | 467 | 467 | 465 | 465 | 8,000 | 98.77 |
| 1983-02-16 | 469 | 479 | 465 | 465 | 123,000 | 98.77 |
| 1983-02-15 | 470 | 471 | 465 | 465 | 96,000 | 98.77 |
| 1983-02-14 | 470 | 470 | 467 | 470 | 56,000 | 99.83 |
| 1983-02-12 | 472 | 473 | 470 | 470 | 47,000 | 99.83 |
| 1983-02-10 | 467 | 468 | 465 | 467 | 78,000 | 99.19 |
| 1983-02-09 | 471 | 471 | 465 | 465 | 183,000 | 98.77 |
| 1983-02-08 | 480 | 480 | 468 | 468 | 121,000 | 99.41 |
| 1983-02-07 | 479 | 479 | 472 | 475 | 44,000 | 100.89 |
| 1983-02-05 | 471 | 479 | 471 | 471 | 52,000 | 100.04 |
| 1983-02-04 | 472 | 477 | 471 | 471 | 15,000 | 100.04 |
| 1983-02-03 | 478 | 478 | 470 | 470 | 56,000 | 99.83 |
| 1983-02-02 | 484 | 484 | 479 | 479 | 99,000 | 101.74 |
| 1983-02-01 | 487 | 487 | 480 | 483 | 82,000 | 102.59 |
| 1983-01-31 | 487 | 487 | 481 | 481 | 50,000 | 102.17 |
| 1983-01-29 | 484 | 484 | 480 | 484 | 58,000 | 102.80 |
| 1983-01-28 | 482 | 485 | 478 | 484 | 154,000 | 102.80 |
| 1983-01-27 | 484 | 484 | 476 | 476 | 117,000 | 101.10 |
| 1983-01-26 | 493 | 493 | 480 | 490 | 199,000 | 104.08 |
| 1983-01-25 | 480 | 490 | 480 | 490 | 278,000 | 104.08 |
| 1983-01-24 | 479 | 481 | 475 | 475 | 36,000 | 100.89 |
| 1983-01-22 | 485 | 485 | 482 | 482 | 37,000 | 102.38 |
| 1983-01-21 | 490 | 494 | 488 | 494 | 20,000 | 104.93 |
| 1983-01-20 | 492 | 499 | 490 | 490 | 31,000 | 104.08 |
| 1983-01-19 | 495 | 500 | 492 | 495 | 148,000 | 105.14 |
| 1983-01-18 | 490 | 495 | 485 | 490 | 147,000 | 104.08 |
| 1983-01-17 | 496 | 496 | 480 | 480 | 118,000 | 101.95 |
| 1983-01-14 | 555 | 555 | 538 | 549 | 347,000 | 106.01 |
| 1983-01-13 | 560 | 560 | 550 | 558 | 88,000 | 107.75 |
| 1983-01-12 | 556 | 565 | 555 | 560 | 116,000 | 108.13 |
| 1983-01-11 | 565 | 570 | 561 | 566 | 256,000 | 109.29 |
| 1983-01-10 | 550 | 560 | 547 | 560 | 147,000 | 108.13 |
| 1983-01-08 | 546 | 555 | 545 | 546 | 50,000 | 105.43 |
| 1983-01-07 | 551 | 559 | 537 | 537 | 164,000 | 103.69 |
| 1983-01-06 | 554 | 555 | 545 | 550 | 129,000 | 106.20 |
| 1983-01-05 | 564 | 564 | 553 | 555 | 79,000 | 107.17 |
| 1983-01-04 | 565 | 566 | 555 | 560 | 92,000 | 108.13 |
分割・併合履歴 ： [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株
