7994 (株)オカムラ 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 | 378 | 384 | 375 | 384 | 50,000 | 287.51 |
| 1983-12-27 | 379 | 379 | 372 | 373 | 14,000 | 279.28 |
| 1983-12-26 | 380 | 380 | 377 | 379 | 15,000 | 283.77 |
| 1983-12-24 | 378 | 378 | 372 | 372 | 71,000 | 278.53 |
| 1983-12-23 | 375 | 380 | 375 | 380 | 20,000 | 284.52 |
| 1983-12-22 | 380 | 381 | 378 | 380 | 37,000 | 284.52 |
| 1983-12-21 | 390 | 390 | 380 | 380 | 38,000 | 284.52 |
| 1983-12-20 | 385 | 390 | 374 | 390 | 29,000 | 292 |
| 1983-12-19 | 383 | 384 | 377 | 384 | 22,000 | 287.51 |
| 1983-12-17 | 385 | 385 | 380 | 385 | 8,000 | 288.26 |
| 1983-12-16 | 380 | 380 | 380 | 380 | 34,000 | 284.52 |
| 1983-12-15 | 395 | 395 | 395 | 395 | 19,000 | 295.75 |
| 1983-12-14 | 384 | 400 | 384 | 400 | 55,000 | 299.49 |
| 1983-12-13 | 382 | 382 | 379 | 379 | 46,000 | 283.77 |
| 1983-12-12 | 374 | 374 | 370 | 374 | 23,000 | 280.02 |
| 1983-12-09 | 375 | 375 | 370 | 370 | 25,000 | 277.03 |
| 1983-12-08 | 370 | 371 | 370 | 370 | 35,000 | 277.03 |
| 1983-12-07 | 380 | 380 | 370 | 370 | 40,000 | 277.03 |
| 1983-12-03 | 398 | 398 | 394 | 398 | 23,000 | 297.99 |
| 1983-12-02 | 398 | 399 | 392 | 399 | 64,000 | 298.74 |
| 1983-12-01 | 377 | 400 | 372 | 400 | 66,000 | 299.49 |
| 1983-11-30 | 375 | 377 | 375 | 377 | 27,000 | 282.27 |
| 1983-11-29 | 375 | 376 | 375 | 375 | 27,000 | 280.77 |
| 1983-11-28 | 379 | 380 | 375 | 375 | 22,000 | 280.77 |
| 1983-11-26 | 376 | 381 | 375 | 377 | 26,000 | 282.27 |
| 1983-11-25 | 380 | 385 | 378 | 385 | 28,000 | 288.26 |
| 1983-11-24 | 390 | 390 | 380 | 383 | 40,000 | 286.76 |
| 1983-11-22 | 400 | 400 | 395 | 395 | 32,000 | 295.75 |
| 1983-11-21 | 395 | 397 | 387 | 395 | 47,000 | 295.75 |
| 1983-11-19 | 396 | 400 | 394 | 400 | 40,000 | 299.49 |
| 1983-11-18 | 395 | 400 | 390 | 396 | 118,000 | 296.50 |
| 1983-11-17 | 380 | 390 | 380 | 390 | 35,000 | 292 |
| 1983-11-16 | 386 | 386 | 376 | 376 | 36,000 | 281.52 |
| 1983-11-15 | 395 | 395 | 388 | 388 | 32,000 | 290.51 |
| 1983-11-14 | 385 | 397 | 385 | 397 | 73,000 | 297.25 |
| 1983-11-11 | 374 | 385 | 374 | 380 | 39,000 | 284.52 |
| 1983-11-10 | 371 | 371 | 371 | 371 | 11,000 | 277.78 |
| 1983-11-09 | 372 | 374 | 370 | 370 | 38,000 | 277.03 |
| 1983-11-08 | 383 | 383 | 370 | 372 | 46,000 | 278.53 |
| 1983-11-07 | 370 | 370 | 370 | 370 | 22,000 | 277.03 |
| 1983-11-05 | 361 | 361 | 361 | 361 | 17,000 | 270.29 |
| 1983-11-04 | 361 | 365 | 361 | 361 | 13,000 | 270.29 |
| 1983-11-01 | 367 | 367 | 360 | 360 | 23,000 | 269.54 |
| 1983-10-31 | 360 | 370 | 359 | 370 | 38,000 | 277.03 |
| 1983-10-29 | 350 | 351 | 344 | 350 | 51,000 | 262.06 |
| 1983-10-28 | 355 | 359 | 344 | 350 | 72,000 | 262.06 |
| 1983-10-27 | 350 | 350 | 343 | 350 | 237,000 | 262.06 |
| 1983-10-26 | 350 | 355 | 345 | 345 | 52,000 | 258.31 |
| 1983-10-24 | 362 | 362 | 358 | 360 | 28,000 | 269.54 |
| 1983-10-22 | 365 | 368 | 361 | 361 | 19,000 | 270.29 |
| 1983-10-21 | 366 | 370 | 365 | 365 | 12,000 | 273.29 |
| 1983-10-20 | 366 | 366 | 365 | 365 | 26,000 | 273.29 |
| 1983-10-19 | 370 | 372 | 367 | 367 | 22,000 | 274.78 |
| 1983-10-18 | 372 | 372 | 370 | 370 | 27,000 | 277.03 |
| 1983-10-17 | 370 | 370 | 370 | 370 | 18,000 | 277.03 |
| 1983-10-15 | 368 | 369 | 368 | 368 | 9,000 | 275.53 |
| 1983-10-14 | 367 | 367 | 367 | 367 | 10,000 | 274.78 |
| 1983-10-13 | 372 | 380 | 367 | 380 | 19,000 | 284.52 |
| 1983-10-12 | 367 | 374 | 367 | 374 | 26,000 | 280.02 |
| 1983-10-11 | 371 | 371 | 365 | 366 | 35,000 | 274.03 |
| 1983-10-07 | 370 | 372 | 369 | 369 | 10,000 | 276.28 |
| 1983-10-06 | 366 | 371 | 366 | 367 | 23,000 | 274.78 |
| 1983-10-05 | 377 | 378 | 363 | 363 | 21,000 | 271.79 |
| 1983-10-04 | 377 | 377 | 376 | 376 | 23,000 | 281.52 |
| 1983-10-03 | 376 | 376 | 376 | 376 | 1,000 | 281.52 |
| 1983-10-01 | 376 | 376 | 376 | 376 | 3,000 | 281.52 |
| 1983-09-30 | 373 | 376 | 373 | 373 | 25,000 | 279.28 |
| 1983-09-29 | 371 | 371 | 371 | 371 | 13,000 | 277.78 |
| 1983-09-28 | 362 | 370 | 362 | 366 | 47,000 | 274.03 |
| 1983-09-27 | 362 | 362 | 362 | 362 | 53,000 | 271.04 |
| 1983-09-26 | 377 | 377 | 377 | 377 | 11,000 | 282.27 |
| 1983-09-24 | 371 | 371 | 367 | 367 | 8,000 | 274.78 |
| 1983-09-22 | 374 | 374 | 366 | 366 | 34,000 | 274.03 |
| 1983-09-21 | 380 | 380 | 370 | 374 | 24,000 | 280.02 |
| 1983-09-20 | 385 | 385 | 382 | 382 | 14,000 | 286.01 |
| 1983-09-19 | 385 | 390 | 385 | 385 | 23,000 | 288.26 |
| 1983-09-17 | 385 | 390 | 385 | 385 | 11,000 | 288.26 |
| 1983-09-16 | 380 | 381 | 380 | 380 | 21,000 | 284.52 |
| 1983-09-14 | 387 | 387 | 380 | 386 | 36,000 | 289.01 |
| 1983-09-13 | 391 | 391 | 380 | 380 | 38,000 | 284.52 |
| 1983-09-12 | 401 | 401 | 390 | 390 | 18,000 | 292 |
| 1983-09-09 | 400 | 400 | 400 | 400 | 39,000 | 299.49 |
| 1983-09-08 | 390 | 394 | 386 | 394 | 62,000 | 295 |
| 1983-09-06 | 410 | 410 | 410 | 410 | 16,000 | 306.98 |
| 1983-09-05 | 415 | 415 | 410 | 410 | 14,000 | 306.98 |
| 1983-09-03 | 411 | 415 | 410 | 410 | 25,000 | 306.98 |
| 1983-09-02 | 410 | 412 | 405 | 410 | 58,000 | 306.98 |
| 1983-09-01 | 400 | 404 | 400 | 404 | 54,000 | 302.49 |
| 1983-08-31 | 398 | 398 | 388 | 390 | 46,000 | 292 |
| 1983-08-30 | 393 | 394 | 391 | 393 | 23,000 | 294.25 |
| 1983-08-29 | 389 | 390 | 388 | 390 | 30,000 | 292 |
| 1983-08-27 | 386 | 386 | 386 | 386 | 15,000 | 289.01 |
| 1983-08-26 | 399 | 399 | 383 | 383 | 64,000 | 286.76 |
| 1983-08-25 | 400 | 405 | 399 | 399 | 75,000 | 298.74 |
| 1983-08-24 | 409 | 409 | 401 | 401 | 21,000 | 300.24 |
| 1983-08-23 | 405 | 405 | 401 | 405 | 48,000 | 303.23 |
| 1983-08-22 | 402 | 407 | 401 | 401 | 41,000 | 300.24 |
| 1983-08-20 | 404 | 407 | 401 | 401 | 37,000 | 300.24 |
| 1983-08-19 | 408 | 408 | 400 | 402 | 160,000 | 300.99 |
| 1983-08-18 | 406 | 410 | 405 | 405 | 106,000 | 303.23 |
| 1983-08-17 | 406 | 410 | 405 | 410 | 65,000 | 306.98 |
| 1983-08-16 | 402 | 407 | 401 | 401 | 52,000 | 300.24 |
| 1983-08-15 | 410 | 410 | 400 | 400 | 83,000 | 299.49 |
| 1983-08-12 | 410 | 414 | 405 | 405 | 86,000 | 303.23 |
| 1983-08-11 | 415 | 416 | 414 | 415 | 42,000 | 310.72 |
| 1983-08-10 | 415 | 415 | 414 | 414 | 22,000 | 309.97 |
| 1983-08-09 | 425 | 425 | 414 | 414 | 56,000 | 309.97 |
| 1983-08-08 | 413 | 425 | 411 | 420 | 67,000 | 314.47 |
| 1983-08-06 | 410 | 412 | 410 | 411 | 14,000 | 307.73 |
| 1983-08-05 | 411 | 411 | 401 | 401 | 88,000 | 300.24 |
| 1983-08-04 | 422 | 422 | 410 | 414 | 75,000 | 309.97 |
| 1983-08-03 | 419 | 420 | 415 | 417 | 47,000 | 312.22 |
| 1983-08-02 | 427 | 427 | 416 | 419 | 24,000 | 313.72 |
| 1983-08-01 | 430 | 430 | 411 | 422 | 49,000 | 315.96 |
| 1983-07-29 | 415 | 450 | 412 | 449 | 211,000 | 336.18 |
| 1983-07-28 | 423 | 424 | 406 | 406 | 177,000 | 303.98 |
| 1983-07-26 | 436 | 440 | 425 | 433 | 58,000 | 324.20 |
| 1983-07-25 | 435 | 435 | 435 | 435 | 29,000 | 325.70 |
| 1983-07-22 | 465 | 465 | 464 | 465 | 13,000 | 348.16 |
| 1983-07-21 | 450 | 469 | 450 | 469 | 265,000 | 351.15 |
| 1983-07-20 | 439 | 459 | 439 | 450 | 97,000 | 336.93 |
| 1983-07-19 | 451 | 455 | 435 | 444 | 70,000 | 332.44 |
| 1983-07-18 | 465 | 469 | 459 | 459 | 26,000 | 343.67 |
| 1983-07-15 | 478 | 490 | 469 | 469 | 324,000 | 351.15 |
| 1983-07-14 | 475 | 480 | 461 | 474 | 459,000 | 354.90 |
| 1983-07-13 | 434 | 464 | 434 | 464 | 242,000 | 347.41 |
| 1983-07-12 | 423 | 445 | 423 | 429 | 99,000 | 321.20 |
| 1983-07-11 | 438 | 449 | 428 | 428 | 66,000 | 320.46 |
| 1983-07-09 | 448 | 450 | 441 | 441 | 85,000 | 330.19 |
| 1983-07-08 | 459 | 465 | 445 | 445 | 192,000 | 333.18 |
| 1983-07-07 | 447 | 465 | 446 | 459 | 283,000 | 343.67 |
| 1983-07-06 | 418 | 458 | 418 | 448 | 292,000 | 335.43 |
| 1983-07-05 | 412 | 423 | 412 | 415 | 38,000 | 310.72 |
| 1983-07-04 | 413 | 415 | 410 | 410 | 56,000 | 306.98 |
| 1983-07-02 | 426 | 426 | 410 | 410 | 25,000 | 306.98 |
| 1983-07-01 | 420 | 428 | 420 | 425 | 42,000 | 318.21 |
| 1983-06-30 | 412 | 415 | 410 | 410 | 50,000 | 306.98 |
| 1983-06-29 | 410 | 417 | 410 | 410 | 77,000 | 306.98 |
| 1983-06-28 | 424 | 425 | 401 | 410 | 149,000 | 306.98 |
| 1983-06-27 | 410 | 430 | 410 | 420 | 65,000 | 314.47 |
| 1983-06-25 | 410 | 415 | 410 | 415 | 23,000 | 310.72 |
| 1983-06-24 | 410 | 420 | 410 | 420 | 35,000 | 314.47 |
| 1983-06-23 | 410 | 412 | 401 | 401 | 78,000 | 300.24 |
| 1983-06-20 | 428 | 440 | 425 | 440 | 45,000 | 329.44 |
| 1983-06-17 | 435 | 440 | 430 | 431 | 45,000 | 322.70 |
| 1983-06-16 | 420 | 438 | 414 | 434 | 104,000 | 324.95 |
| 1983-06-15 | 409 | 416 | 409 | 412 | 115,000 | 308.48 |
| 1983-06-14 | 412 | 413 | 405 | 405 | 58,000 | 303.23 |
| 1983-06-13 | 424 | 429 | 419 | 422 | 45,000 | 315.96 |
| 1983-06-11 | 410 | 420 | 410 | 419 | 95,000 | 313.72 |
| 1983-06-10 | 425 | 425 | 397 | 402 | 110,000 | 300.99 |
| 1983-06-09 | 428 | 430 | 420 | 420 | 82,000 | 314.47 |
| 1983-06-08 | 430 | 435 | 427 | 430 | 80,000 | 321.95 |
| 1983-06-07 | 445 | 445 | 427 | 427 | 55,000 | 319.71 |
| 1983-06-06 | 440 | 444 | 439 | 439 | 49,000 | 328.69 |
| 1983-06-04 | 425 | 435 | 420 | 425 | 99,000 | 318.21 |
| 1983-06-03 | 460 | 463 | 439 | 444 | 89,000 | 332.44 |
| 1983-06-02 | 452 | 465 | 450 | 456 | 134,000 | 341.42 |
| 1983-06-01 | 425 | 433 | 420 | 432 | 169,000 | 323.45 |
| 1983-05-31 | 450 | 452 | 420 | 420 | 92,000 | 314.47 |
| 1983-05-30 | 469 | 469 | 445 | 445 | 86,000 | 333.18 |
| 1983-05-28 | 470 | 475 | 470 | 471 | 115,000 | 352.65 |
| 1983-05-27 | 490 | 490 | 460 | 461 | 331,000 | 345.16 |
| 1983-05-26 | 450 | 480 | 446 | 475 | 327,000 | 355.65 |
| 1983-05-25 | 461 | 465 | 445 | 450 | 250,000 | 336.93 |
| 1983-05-24 | 475 | 480 | 466 | 471 | 186,000 | 352.65 |
| 1983-05-23 | 495 | 499 | 470 | 485 | 188,000 | 363.13 |
| 1983-05-20 | 534 | 534 | 495 | 495 | 504,000 | 370.62 |
| 1983-05-19 | 510 | 525 | 485 | 525 | 672,000 | 393.08 |
| 1983-05-18 | 545 | 554 | 517 | 517 | 881,001 | 387.09 |
| 1983-05-17 | 533 | 578 | 521 | 535 | 2,117,001 | 400.57 |
| 1983-05-16 | 503 | 555 | 495 | 535 | 2,447,001 | 400.57 |
| 1983-05-14 | 488 | 498 | 470 | 498 | 1,268,001 | 372.87 |
| 1983-05-13 | 450 | 498 | 446 | 485 | 1,842,001 | 363.13 |
| 1983-05-12 | 440 | 461 | 435 | 451 | 2,010,001 | 337.68 |
| 1983-05-11 | 409 | 445 | 405 | 445 | 1,235,001 | 333.18 |
| 1983-05-10 | 410 | 413 | 403 | 403 | 380,000 | 301.74 |
| 1983-05-09 | 417 | 420 | 403 | 412 | 689,000 | 308.48 |
| 1983-05-07 | 405 | 425 | 405 | 420 | 1,595,001 | 314.47 |
| 1983-05-06 | 375 | 398 | 374 | 385 | 781,000 | 288.26 |
| 1983-05-04 | 359 | 375 | 359 | 364 | 160,000 | 272.54 |
| 1983-05-02 | 360 | 364 | 357 | 364 | 93,000 | 272.54 |
| 1983-04-28 | 350 | 360 | 344 | 344 | 76,000 | 257.56 |
| 1983-04-27 | 355 | 357 | 340 | 341 | 80,000 | 255.32 |
| 1983-04-26 | 358 | 360 | 355 | 358 | 94,000 | 268.04 |
| 1983-04-25 | 358 | 365 | 358 | 358 | 92,000 | 268.04 |
| 1983-04-23 | 385 | 385 | 363 | 363 | 291,000 | 271.79 |
| 1983-04-22 | 349 | 388 | 346 | 388 | 1,006,001 | 290.51 |
| 1983-04-21 | 338 | 345 | 335 | 345 | 74,000 | 258.31 |
| 1983-04-20 | 331 | 335 | 330 | 335 | 39,000 | 250.82 |
| 1983-04-19 | 339 | 340 | 335 | 336 | 75,000 | 251.57 |
| 1983-04-18 | 340 | 341 | 339 | 340 | 39,000 | 254.57 |
| 1983-04-15 | 340 | 343 | 335 | 340 | 72,000 | 254.57 |
| 1983-04-14 | 334 | 342 | 334 | 338 | 61,000 | 253.07 |
| 1983-04-13 | 340 | 342 | 331 | 332 | 84,000 | 248.58 |
| 1983-04-12 | 340 | 345 | 340 | 345 | 75,000 | 258.31 |
| 1983-04-11 | 348 | 350 | 340 | 340 | 90,000 | 254.57 |
| 1983-04-09 | 342 | 344 | 340 | 343 | 40,000 | 256.81 |
| 1983-04-08 | 355 | 355 | 340 | 340 | 270,000 | 254.57 |
| 1983-04-07 | 358 | 369 | 351 | 355 | 694,000 | 265.80 |
| 1983-04-06 | 342 | 363 | 342 | 363 | 738,000 | 271.79 |
| 1983-04-05 | 348 | 355 | 343 | 346 | 886,001 | 259.06 |
| 1983-04-04 | 339 | 350 | 336 | 343 | 772,000 | 256.81 |
| 1983-04-02 | 317 | 335 | 315 | 334 | 311,000 | 250.08 |
| 1983-04-01 | 315 | 320 | 310 | 315 | 69,000 | 235.85 |
| 1983-03-31 | 320 | 320 | 313 | 315 | 98,000 | 235.85 |
| 1983-03-30 | 320 | 320 | 311 | 320 | 94,000 | 239.59 |
| 1983-03-29 | 319 | 320 | 312 | 320 | 90,000 | 239.59 |
| 1983-03-28 | 320 | 320 | 306 | 310 | 112,000 | 232.11 |
| 1983-03-26 | 310 | 310 | 308 | 310 | 16,000 | 232.11 |
| 1983-03-25 | 310 | 310 | 306 | 310 | 62,000 | 232.11 |
| 1983-03-24 | 307 | 307 | 305 | 306 | 43,000 | 229.11 |
| 1983-03-23 | 320 | 320 | 301 | 312 | 63,000 | 233.60 |
| 1983-03-22 | 327 | 330 | 320 | 324 | 154,000 | 242.59 |
| 1983-03-18 | 313 | 334 | 310 | 330 | 513,000 | 247.08 |
| 1983-03-17 | 300 | 303 | 296 | 303 | 96,000 | 226.86 |
| 1983-03-16 | 296 | 297 | 296 | 296 | 33,000 | 221.62 |
| 1983-03-15 | 296 | 296 | 294 | 296 | 23,000 | 221.62 |
| 1983-03-14 | 299 | 299 | 295 | 296 | 24,000 | 221.62 |
| 1983-03-12 | 293 | 295 | 293 | 294 | 22,000 | 220.13 |
| 1983-03-11 | 295 | 295 | 290 | 292 | 28,000 | 218.63 |
| 1983-03-10 | 297 | 303 | 297 | 298 | 117,000 | 223.12 |
| 1983-03-09 | 292 | 297 | 292 | 296 | 86,000 | 221.62 |
| 1983-03-08 | 285 | 297 | 285 | 297 | 117,000 | 222.37 |
| 1983-03-07 | 280 | 282 | 277 | 282 | 20,000 | 211.14 |
| 1983-03-05 | 282 | 282 | 276 | 276 | 13,000 | 206.65 |
| 1983-03-04 | 280 | 283 | 277 | 283 | 17,000 | 211.89 |
| 1983-03-03 | 280 | 280 | 276 | 276 | 5,000 | 206.65 |
| 1983-03-02 | 280 | 285 | 280 | 285 | 32,000 | 213.39 |
| 1983-03-01 | 270 | 285 | 270 | 285 | 32,000 | 213.39 |
| 1983-02-28 | 275 | 275 | 270 | 273 | 8,000 | 204.40 |
| 1983-02-26 | 270 | 270 | 270 | 270 | 8,000 | 202.16 |
| 1983-02-25 | 268 | 270 | 268 | 270 | 5,000 | 202.16 |
| 1983-02-23 | 268 | 268 | 265 | 268 | 9,000 | 200.66 |
| 1983-02-22 | 270 | 270 | 269 | 269 | 7,000 | 201.41 |
| 1983-02-21 | 270 | 270 | 268 | 269 | 22,000 | 201.41 |
| 1983-02-18 | 271 | 271 | 271 | 271 | 7,000 | 202.91 |
| 1983-02-17 | 270 | 270 | 270 | 270 | 8,000 | 202.16 |
| 1983-02-16 | 270 | 270 | 265 | 270 | 32,000 | 202.16 |
| 1983-02-15 | 277 | 277 | 260 | 269 | 58,000 | 201.41 |
| 1983-02-14 | 272 | 275 | 272 | 272 | 7,000 | 203.65 |
| 1983-02-12 | 272 | 272 | 271 | 271 | 3,000 | 202.91 |
| 1983-02-10 | 280 | 280 | 271 | 271 | 25,000 | 202.91 |
| 1983-02-08 | 275 | 277 | 275 | 277 | 6,000 | 207.40 |
| 1983-02-07 | 275 | 275 | 275 | 275 | 3,000 | 205.90 |
| 1983-02-04 | 275 | 284 | 275 | 280 | 12,000 | 209.64 |
| 1983-02-03 | 282 | 282 | 275 | 275 | 9,000 | 205.90 |
| 1983-02-02 | 280 | 280 | 280 | 280 | 4,000 | 209.64 |
| 1983-02-01 | 280 | 280 | 280 | 280 | 8,000 | 209.64 |
| 1983-01-31 | 275 | 281 | 275 | 280 | 12,000 | 209.64 |
| 1983-01-29 | 275 | 280 | 273 | 273 | 47,000 | 204.40 |
| 1983-01-28 | 278 | 278 | 271 | 271 | 8,000 | 202.91 |
| 1983-01-27 | 271 | 275 | 271 | 275 | 10,000 | 205.90 |
| 1983-01-26 | 275 | 279 | 275 | 275 | 21,000 | 205.90 |
| 1983-01-25 | 273 | 275 | 271 | 275 | 26,000 | 205.90 |
| 1983-01-24 | 275 | 275 | 275 | 275 | 3,000 | 205.90 |
| 1983-01-21 | 275 | 275 | 275 | 275 | 1,000 | 205.90 |
| 1983-01-20 | 275 | 275 | 273 | 273 | 9,000 | 204.40 |
| 1983-01-19 | 280 | 280 | 276 | 276 | 3,000 | 206.65 |
| 1983-01-18 | 278 | 278 | 275 | 275 | 20,000 | 205.90 |
| 1983-01-17 | 280 | 281 | 280 | 280 | 14,000 | 209.64 |
| 1983-01-14 | 280 | 280 | 277 | 277 | 26,000 | 207.40 |
| 1983-01-13 | 276 | 277 | 275 | 277 | 14,000 | 207.40 |
| 1983-01-12 | 275 | 276 | 275 | 276 | 5,000 | 206.65 |
| 1983-01-11 | 272 | 280 | 272 | 273 | 11,000 | 204.40 |
| 1983-01-10 | 270 | 271 | 270 | 270 | 105,000 | 202.16 |
| 1983-01-08 | 270 | 270 | 270 | 270 | 54,000 | 202.16 |
| 1983-01-07 | 270 | 271 | 270 | 270 | 63,000 | 202.16 |
| 1983-01-06 | 270 | 270 | 266 | 270 | 56,000 | 202.16 |
| 1983-01-05 | 270 | 270 | 270 | 270 | 30,000 | 202.16 |
| 1983-01-04 | 275 | 275 | 275 | 275 | 1,000 | 205.90 |
分割・併合履歴 ： [1988-11-26]1株→1.06株 [1986-11-26]1株→1.2株 [1984-05-28]1株→1.05株
