8012 長瀬産業(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 | 516 | 529 | 516 | 529 | 96,000 | 471.48 |
| 1983-12-27 | 530 | 532 | 521 | 521 | 204,000 | 464.35 |
| 1983-12-26 | 513 | 530 | 512 | 530 | 191,000 | 472.37 |
| 1983-12-24 | 515 | 515 | 510 | 514 | 194,000 | 458.11 |
| 1983-12-23 | 520 | 529 | 513 | 515 | 136,000 | 459 |
| 1983-12-22 | 536 | 536 | 511 | 520 | 289,000 | 463.46 |
| 1983-12-21 | 541 | 541 | 533 | 539 | 232,000 | 480.39 |
| 1983-12-20 | 530 | 550 | 530 | 546 | 403,000 | 486.63 |
| 1983-12-19 | 510 | 530 | 510 | 530 | 243,000 | 472.37 |
| 1983-12-17 | 538 | 542 | 532 | 540 | 287,000 | 481.28 |
| 1983-12-16 | 550 | 550 | 534 | 534 | 535,000 | 475.94 |
| 1983-12-15 | 552 | 552 | 538 | 549 | 1,204,000 | 489.31 |
| 1983-12-14 | 538 | 555 | 538 | 554 | 3,105,000 | 493.76 |
| 1983-12-13 | 529 | 538 | 529 | 531 | 1,197,000 | 473.26 |
| 1983-12-12 | 526 | 532 | 526 | 530 | 597,000 | 472.37 |
| 1983-12-09 | 518 | 525 | 516 | 524 | 297,000 | 467.02 |
| 1983-12-08 | 525 | 525 | 516 | 519 | 217,000 | 462.57 |
| 1983-12-07 | 520 | 530 | 515 | 515 | 462,000 | 459 |
| 1983-12-06 | 513 | 520 | 510 | 510 | 455,000 | 454.55 |
| 1983-12-05 | 510 | 513 | 506 | 513 | 225,000 | 457.22 |
| 1983-12-03 | 505 | 513 | 505 | 510 | 104,000 | 454.55 |
| 1983-12-02 | 491 | 515 | 491 | 508 | 207,000 | 452.76 |
| 1983-12-01 | 495 | 496 | 485 | 490 | 288,000 | 436.72 |
| 1983-11-30 | 495 | 500 | 485 | 490 | 291,000 | 436.72 |
| 1983-11-29 | 495 | 510 | 495 | 495 | 256,000 | 441.18 |
| 1983-11-28 | 494 | 505 | 493 | 495 | 215,000 | 441.18 |
| 1983-11-26 | 490 | 490 | 485 | 490 | 81,000 | 436.72 |
| 1983-11-25 | 491 | 491 | 481 | 481 | 306,000 | 428.70 |
| 1983-11-24 | 491 | 491 | 483 | 491 | 180,000 | 437.61 |
| 1983-11-22 | 492 | 492 | 490 | 492 | 72,000 | 438.50 |
| 1983-11-21 | 496 | 496 | 487 | 490 | 142,000 | 436.72 |
| 1983-11-19 | 500 | 500 | 486 | 487 | 229,000 | 434.05 |
| 1983-11-18 | 511 | 511 | 501 | 502 | 484,000 | 447.42 |
| 1983-11-17 | 527 | 527 | 516 | 516 | 434,000 | 459.89 |
| 1983-11-16 | 523 | 533 | 523 | 531 | 735,000 | 473.26 |
| 1983-11-15 | 530 | 541 | 528 | 531 | 1,809,000 | 473.26 |
| 1983-11-14 | 530 | 538 | 526 | 530 | 2,443,000 | 472.37 |
| 1983-11-11 | 520 | 532 | 516 | 525 | 2,494,000 | 467.91 |
| 1983-11-10 | 510 | 510 | 495 | 500 | 776,000 | 445.63 |
| 1983-11-09 | 490 | 519 | 487 | 510 | 1,988,000 | 454.55 |
| 1983-11-08 | 488 | 496 | 485 | 490 | 224,000 | 436.72 |
| 1983-11-07 | 487 | 498 | 480 | 480 | 437,000 | 427.81 |
| 1983-11-05 | 479 | 487 | 478 | 487 | 171,000 | 434.05 |
| 1983-11-04 | 482 | 487 | 475 | 476 | 321,000 | 424.24 |
| 1983-11-02 | 485 | 500 | 481 | 497 | 1,100,000 | 442.96 |
| 1983-11-01 | 447 | 465 | 447 | 465 | 162,000 | 414.44 |
| 1983-10-31 | 453 | 455 | 452 | 452 | 30,000 | 402.85 |
| 1983-10-29 | 449 | 450 | 445 | 450 | 50,000 | 401.07 |
| 1983-10-28 | 443 | 449 | 440 | 449 | 121,000 | 400.18 |
| 1983-10-27 | 450 | 452 | 441 | 446 | 65,000 | 397.50 |
| 1983-10-26 | 455 | 458 | 451 | 451 | 46,000 | 401.96 |
| 1983-10-25 | 456 | 456 | 448 | 455 | 124,000 | 405.53 |
| 1983-10-24 | 455 | 459 | 451 | 451 | 60,000 | 401.96 |
| 1983-10-22 | 462 | 464 | 461 | 461 | 44,000 | 410.87 |
| 1983-10-21 | 465 | 466 | 460 | 460 | 62,000 | 409.98 |
| 1983-10-20 | 461 | 461 | 461 | 461 | 54,000 | 410.87 |
| 1983-10-19 | 466 | 466 | 448 | 455 | 105,000 | 405.53 |
| 1983-10-18 | 470 | 474 | 465 | 467 | 70,000 | 416.22 |
| 1983-10-17 | 480 | 480 | 468 | 470 | 103,000 | 418.90 |
| 1983-10-15 | 478 | 482 | 475 | 479 | 68,000 | 426.92 |
| 1983-10-14 | 478 | 481 | 471 | 480 | 109,000 | 427.81 |
| 1983-10-13 | 480 | 485 | 476 | 483 | 199,000 | 430.48 |
| 1983-10-12 | 470 | 479 | 465 | 478 | 121,000 | 426.03 |
| 1983-10-11 | 480 | 480 | 470 | 470 | 170,000 | 418.90 |
| 1983-10-07 | 474 | 480 | 474 | 480 | 89,000 | 427.81 |
| 1983-10-06 | 471 | 484 | 470 | 484 | 148,000 | 431.37 |
| 1983-10-05 | 485 | 485 | 470 | 470 | 89,000 | 418.90 |
| 1983-10-04 | 466 | 490 | 466 | 485 | 134,000 | 432.26 |
| 1983-10-03 | 480 | 480 | 465 | 465 | 136,000 | 414.44 |
| 1983-10-01 | 485 | 485 | 467 | 480 | 148,000 | 427.81 |
| 1983-09-30 | 485 | 488 | 475 | 480 | 149,000 | 427.81 |
| 1983-09-29 | 484 | 495 | 476 | 490 | 273,000 | 436.72 |
| 1983-09-28 | 465 | 471 | 465 | 470 | 84,000 | 418.90 |
| 1983-09-27 | 460 | 466 | 460 | 465 | 237,000 | 414.44 |
| 1983-09-26 | 476 | 476 | 465 | 465 | 179,000 | 414.44 |
| 1983-09-24 | 479 | 480 | 475 | 475 | 56,000 | 423.35 |
| 1983-09-22 | 475 | 490 | 475 | 489 | 154,000 | 435.83 |
| 1983-09-21 | 470 | 479 | 470 | 472 | 210,000 | 420.68 |
| 1983-09-20 | 470 | 470 | 467 | 468 | 86,000 | 417.11 |
| 1983-09-19 | 480 | 480 | 465 | 465 | 155,000 | 414.44 |
| 1983-09-17 | 472 | 480 | 470 | 480 | 41,000 | 427.81 |
| 1983-09-16 | 482 | 487 | 461 | 467 | 348,000 | 416.22 |
| 1983-09-14 | 510 | 512 | 491 | 492 | 506,000 | 438.50 |
| 1983-09-13 | 485 | 514 | 485 | 514 | 723,000 | 458.11 |
| 1983-09-12 | 494 | 499 | 485 | 490 | 394,000 | 436.72 |
| 1983-09-09 | 516 | 524 | 505 | 509 | 497,000 | 453.65 |
| 1983-09-08 | 540 | 554 | 531 | 535 | 1,442,000 | 476.83 |
| 1983-09-07 | 525 | 545 | 525 | 530 | 1,217,000 | 472.37 |
| 1983-09-06 | 542 | 550 | 515 | 515 | 1,434,000 | 459 |
| 1983-09-05 | 514 | 530 | 500 | 522 | 1,131,000 | 465.24 |
| 1983-09-03 | 550 | 553 | 506 | 534 | 1,069,000 | 475.94 |
| 1983-09-02 | 555 | 570 | 535 | 541 | 2,601,000 | 482.18 |
| 1983-09-01 | 540 | 605 | 539 | 556 | 12,191,001 | 495.54 |
| 1983-08-31 | 540 | 540 | 540 | 540 | 3,813,000 | 481.28 |
| 1983-08-30 | 420 | 460 | 420 | 460 | 620,000 | 409.98 |
| 1983-08-29 | 414 | 420 | 414 | 420 | 27,000 | 374.33 |
| 1983-08-27 | 408 | 419 | 408 | 419 | 38,000 | 373.44 |
| 1983-08-26 | 406 | 410 | 406 | 408 | 32,000 | 363.64 |
| 1983-08-25 | 410 | 411 | 408 | 410 | 90,000 | 365.42 |
| 1983-08-24 | 405 | 410 | 405 | 410 | 74,000 | 365.42 |
| 1983-08-23 | 410 | 410 | 408 | 408 | 24,000 | 363.64 |
| 1983-08-22 | 410 | 415 | 410 | 411 | 12,000 | 366.31 |
| 1983-08-20 | 408 | 409 | 408 | 409 | 16,000 | 364.53 |
| 1983-08-19 | 407 | 410 | 407 | 410 | 32,000 | 365.42 |
| 1983-08-18 | 408 | 409 | 406 | 409 | 16,000 | 364.53 |
| 1983-08-17 | 410 | 410 | 408 | 408 | 38,000 | 363.64 |
| 1983-08-16 | 413 | 413 | 408 | 411 | 10,000 | 366.31 |
| 1983-08-15 | 408 | 410 | 408 | 408 | 20,000 | 363.64 |
| 1983-08-12 | 410 | 410 | 410 | 410 | 8,000 | 365.42 |
| 1983-08-11 | 407 | 415 | 405 | 415 | 32,000 | 369.88 |
| 1983-08-10 | 405 | 410 | 405 | 410 | 43,000 | 365.42 |
| 1983-08-09 | 415 | 415 | 405 | 405 | 38,000 | 360.96 |
| 1983-08-08 | 413 | 419 | 413 | 415 | 14,000 | 369.88 |
| 1983-08-06 | 416 | 416 | 415 | 415 | 12,000 | 369.88 |
| 1983-08-05 | 420 | 420 | 417 | 417 | 54,000 | 371.66 |
| 1983-08-04 | 420 | 420 | 418 | 420 | 116,000 | 374.33 |
| 1983-08-03 | 425 | 425 | 421 | 421 | 55,000 | 375.22 |
| 1983-08-02 | 425 | 433 | 422 | 424 | 55,000 | 377.90 |
| 1983-08-01 | 439 | 439 | 428 | 435 | 36,000 | 387.70 |
| 1983-07-30 | 441 | 447 | 440 | 444 | 148,000 | 395.72 |
| 1983-07-29 | 435 | 450 | 430 | 450 | 245,000 | 401.07 |
| 1983-07-28 | 416 | 425 | 415 | 425 | 169,000 | 378.79 |
| 1983-07-27 | 423 | 423 | 415 | 421 | 146,000 | 375.22 |
| 1983-07-26 | 424 | 425 | 423 | 424 | 34,000 | 377.90 |
| 1983-07-25 | 426 | 427 | 423 | 423 | 57,000 | 377.01 |
| 1983-07-23 | 425 | 429 | 424 | 429 | 32,000 | 382.35 |
| 1983-07-22 | 429 | 429 | 423 | 429 | 116,000 | 382.35 |
| 1983-07-21 | 423 | 429 | 423 | 429 | 28,000 | 382.35 |
| 1983-07-20 | 430 | 434 | 428 | 428 | 67,000 | 381.46 |
| 1983-07-19 | 439 | 440 | 433 | 440 | 96,000 | 392.16 |
| 1983-07-18 | 446 | 447 | 441 | 442 | 17,000 | 393.94 |
| 1983-07-15 | 450 | 450 | 446 | 446 | 39,000 | 397.50 |
| 1983-07-14 | 451 | 451 | 445 | 451 | 124,000 | 401.96 |
| 1983-07-13 | 459 | 460 | 456 | 457 | 63,000 | 407.31 |
| 1983-07-12 | 459 | 461 | 458 | 460 | 83,000 | 409.98 |
| 1983-07-11 | 460 | 465 | 456 | 459 | 85,000 | 409.09 |
| 1983-07-09 | 458 | 460 | 458 | 460 | 60,000 | 409.98 |
| 1983-07-08 | 462 | 462 | 455 | 461 | 226,000 | 410.87 |
| 1983-07-07 | 460 | 466 | 460 | 462 | 146,000 | 411.77 |
| 1983-07-06 | 459 | 466 | 452 | 466 | 48,000 | 415.33 |
| 1983-07-05 | 465 | 465 | 459 | 459 | 166,000 | 409.09 |
| 1983-07-04 | 468 | 474 | 461 | 468 | 136,000 | 417.11 |
| 1983-07-02 | 475 | 475 | 468 | 469 | 160,000 | 418 |
| 1983-07-01 | 472 | 481 | 470 | 475 | 1,204,000 | 423.35 |
| 1983-06-30 | 467 | 472 | 463 | 470 | 393,000 | 418.90 |
| 1983-06-29 | 463 | 468 | 450 | 467 | 335,000 | 416.22 |
| 1983-06-28 | 469 | 469 | 462 | 462 | 286,000 | 411.77 |
| 1983-06-27 | 470 | 472 | 465 | 470 | 253,000 | 418.90 |
| 1983-06-25 | 474 | 474 | 469 | 469 | 351,000 | 418 |
| 1983-06-24 | 470 | 481 | 466 | 469 | 1,684,000 | 418 |
| 1983-06-23 | 463 | 464 | 455 | 460 | 312,000 | 409.98 |
| 1983-06-22 | 465 | 470 | 458 | 458 | 800,000 | 408.20 |
| 1983-06-21 | 460 | 468 | 456 | 463 | 583,000 | 412.66 |
| 1983-06-20 | 449 | 456 | 447 | 456 | 223,000 | 406.42 |
| 1983-06-17 | 452 | 453 | 445 | 445 | 327,000 | 396.61 |
| 1983-06-16 | 443 | 453 | 440 | 447 | 249,000 | 398.40 |
| 1983-06-15 | 443 | 450 | 440 | 440 | 285,000 | 392.16 |
| 1983-06-14 | 444 | 450 | 436 | 440 | 272,000 | 392.16 |
| 1983-06-13 | 450 | 457 | 441 | 442 | 390,000 | 393.94 |
| 1983-06-11 | 453 | 455 | 450 | 450 | 207,000 | 401.07 |
| 1983-06-10 | 462 | 466 | 451 | 451 | 693,000 | 401.96 |
| 1983-06-09 | 477 | 484 | 455 | 460 | 2,231,000 | 409.98 |
| 1983-06-08 | 461 | 474 | 457 | 473 | 2,792,000 | 421.57 |
| 1983-06-07 | 452 | 467 | 452 | 456 | 2,512,000 | 406.42 |
| 1983-06-06 | 452 | 452 | 442 | 448 | 507,000 | 399.29 |
| 1983-06-04 | 454 | 459 | 448 | 450 | 1,365,000 | 401.07 |
| 1983-06-03 | 443 | 453 | 438 | 441 | 1,346,000 | 393.05 |
| 1983-06-02 | 445 | 446 | 418 | 418 | 1,087,000 | 372.55 |
| 1983-06-01 | 402 | 446 | 402 | 440 | 1,391,000 | 392.16 |
| 1983-05-31 | 407 | 407 | 400 | 402 | 80,000 | 358.29 |
| 1983-05-30 | 411 | 411 | 405 | 408 | 73,000 | 363.64 |
| 1983-05-28 | 410 | 416 | 405 | 415 | 304,000 | 369.88 |
| 1983-05-27 | 406 | 406 | 393 | 404 | 114,000 | 360.07 |
| 1983-05-26 | 413 | 413 | 399 | 405 | 372,000 | 360.96 |
| 1983-05-25 | 409 | 417 | 404 | 409 | 1,052,000 | 364.53 |
| 1983-05-24 | 380 | 400 | 380 | 400 | 281,000 | 356.51 |
| 1983-05-23 | 385 | 385 | 380 | 380 | 41,000 | 338.68 |
| 1983-05-20 | 386 | 386 | 380 | 385 | 94,000 | 343.14 |
| 1983-05-19 | 373 | 385 | 373 | 385 | 106,000 | 343.14 |
| 1983-05-18 | 375 | 375 | 365 | 368 | 124,000 | 327.99 |
| 1983-05-17 | 371 | 380 | 371 | 375 | 66,000 | 334.23 |
| 1983-05-16 | 383 | 385 | 376 | 376 | 120,000 | 335.12 |
| 1983-05-14 | 380 | 386 | 380 | 385 | 44,000 | 343.14 |
| 1983-05-13 | 384 | 390 | 384 | 390 | 19,000 | 347.59 |
| 1983-05-12 | 386 | 389 | 386 | 389 | 23,000 | 346.70 |
| 1983-05-11 | 387 | 390 | 386 | 386 | 29,000 | 344.03 |
| 1983-05-10 | 397 | 397 | 387 | 387 | 79,000 | 344.92 |
| 1983-05-09 | 382 | 387 | 381 | 382 | 117,000 | 340.46 |
| 1983-05-07 | 380 | 383 | 380 | 380 | 34,000 | 338.68 |
| 1983-05-06 | 377 | 380 | 377 | 380 | 48,000 | 338.68 |
| 1983-05-04 | 380 | 385 | 377 | 377 | 37,000 | 336.01 |
| 1983-05-02 | 377 | 381 | 377 | 380 | 23,000 | 338.68 |
| 1983-04-28 | 379 | 380 | 377 | 377 | 35,000 | 336.01 |
| 1983-04-27 | 381 | 381 | 378 | 378 | 14,000 | 336.90 |
| 1983-04-26 | 380 | 380 | 377 | 380 | 58,000 | 338.68 |
| 1983-04-25 | 381 | 381 | 380 | 380 | 48,000 | 338.68 |
| 1983-04-23 | 379 | 380 | 379 | 380 | 25,000 | 338.68 |
| 1983-04-22 | 379 | 380 | 377 | 380 | 13,000 | 338.68 |
| 1983-04-21 | 377 | 380 | 377 | 379 | 22,000 | 337.79 |
| 1983-04-20 | 375 | 377 | 375 | 377 | 38,000 | 336.01 |
| 1983-04-19 | 375 | 375 | 375 | 375 | 34,000 | 334.23 |
| 1983-04-18 | 378 | 378 | 375 | 375 | 23,000 | 334.23 |
| 1983-04-15 | 376 | 384 | 376 | 378 | 76,000 | 336.90 |
| 1983-04-14 | 377 | 377 | 376 | 376 | 6,000 | 335.12 |
| 1983-04-13 | 380 | 381 | 376 | 376 | 17,000 | 335.12 |
| 1983-04-12 | 376 | 377 | 376 | 377 | 33,000 | 336.01 |
| 1983-04-09 | 375 | 375 | 375 | 375 | 5,000 | 334.23 |
| 1983-04-08 | 371 | 373 | 371 | 371 | 36,000 | 330.66 |
| 1983-04-07 | 375 | 375 | 371 | 371 | 26,000 | 330.66 |
| 1983-04-06 | 371 | 373 | 371 | 373 | 16,000 | 332.44 |
| 1983-04-05 | 377 | 381 | 373 | 373 | 29,000 | 332.44 |
| 1983-04-04 | 386 | 386 | 380 | 382 | 24,000 | 340.46 |
| 1983-04-02 | 386 | 388 | 384 | 388 | 15,000 | 345.81 |
| 1983-04-01 | 389 | 389 | 386 | 386 | 26,000 | 344.03 |
| 1983-03-31 | 390 | 390 | 385 | 386 | 16,000 | 344.03 |
| 1983-03-30 | 399 | 400 | 392 | 393 | 81,000 | 350.27 |
| 1983-03-29 | 395 | 399 | 394 | 396 | 78,000 | 352.94 |
| 1983-03-28 | 392 | 397 | 391 | 394 | 62,000 | 351.16 |
| 1983-03-26 | 400 | 407 | 397 | 405 | 257,000 | 360.96 |
| 1983-03-25 | 390 | 399 | 388 | 399 | 338,000 | 355.62 |
| 1983-03-24 | 390 | 390 | 386 | 386 | 60,000 | 344.03 |
| 1983-03-23 | 392 | 394 | 385 | 390 | 139,000 | 347.59 |
| 1983-03-22 | 387 | 394 | 385 | 391 | 119,000 | 348.49 |
| 1983-03-18 | 390 | 390 | 385 | 387 | 94,000 | 344.92 |
| 1983-03-17 | 383 | 390 | 380 | 389 | 80,000 | 346.70 |
| 1983-03-16 | 375 | 394 | 375 | 383 | 159,000 | 341.36 |
| 1983-03-15 | 366 | 378 | 366 | 375 | 89,000 | 334.23 |
| 1983-03-14 | 369 | 369 | 368 | 368 | 4,000 | 327.99 |
| 1983-03-12 | 366 | 370 | 366 | 370 | 5,000 | 329.77 |
| 1983-03-11 | 365 | 365 | 365 | 365 | 14,000 | 325.31 |
| 1983-03-10 | 364 | 370 | 364 | 365 | 15,000 | 325.31 |
| 1983-03-09 | 369 | 369 | 360 | 364 | 14,000 | 324.42 |
| 1983-03-08 | 367 | 370 | 367 | 370 | 6,000 | 329.77 |
| 1983-03-07 | 370 | 370 | 367 | 368 | 18,000 | 327.99 |
| 1983-03-05 | 374 | 374 | 370 | 370 | 5,000 | 329.77 |
| 1983-03-04 | 370 | 370 | 369 | 369 | 7,000 | 328.88 |
| 1983-03-03 | 374 | 374 | 369 | 369 | 20,000 | 328.88 |
| 1983-03-02 | 370 | 375 | 370 | 374 | 10,000 | 333.33 |
| 1983-03-01 | 371 | 371 | 370 | 370 | 26,000 | 329.77 |
| 1983-02-28 | 365 | 369 | 365 | 366 | 16,000 | 326.20 |
| 1983-02-26 | 377 | 377 | 366 | 366 | 14,000 | 326.20 |
| 1983-02-25 | 365 | 384 | 365 | 378 | 216,000 | 336.90 |
| 1983-02-24 | 355 | 360 | 355 | 360 | 10,000 | 320.86 |
| 1983-02-23 | 355 | 355 | 351 | 351 | 14,000 | 312.83 |
| 1983-02-22 | 360 | 365 | 360 | 360 | 22,000 | 320.86 |
| 1983-02-21 | 360 | 360 | 360 | 360 | 13,000 | 320.86 |
| 1983-02-18 | 357 | 365 | 357 | 365 | 45,000 | 325.31 |
| 1983-02-17 | 357 | 357 | 355 | 355 | 30,000 | 316.40 |
| 1983-02-16 | 359 | 359 | 355 | 357 | 10,000 | 318.18 |
| 1983-02-15 | 358 | 358 | 358 | 358 | 2,000 | 319.07 |
| 1983-02-14 | 357 | 357 | 355 | 357 | 10,000 | 318.18 |
| 1983-02-12 | 357 | 358 | 357 | 358 | 3,000 | 319.07 |
| 1983-02-10 | 357 | 357 | 354 | 357 | 22,000 | 318.18 |
| 1983-02-09 | 355 | 357 | 355 | 357 | 18,000 | 318.18 |
| 1983-02-08 | 354 | 355 | 353 | 355 | 12,000 | 316.40 |
| 1983-02-07 | 353 | 353 | 353 | 353 | 3,000 | 314.62 |
| 1983-02-05 | 355 | 355 | 350 | 351 | 24,000 | 312.83 |
| 1983-02-04 | 357 | 357 | 356 | 356 | 21,000 | 317.29 |
| 1983-02-03 | 360 | 360 | 359 | 359 | 4,000 | 319.96 |
| 1983-02-02 | 360 | 360 | 360 | 360 | 2,000 | 320.86 |
| 1983-02-01 | 360 | 360 | 359 | 359 | 14,000 | 319.96 |
| 1983-01-29 | 359 | 364 | 359 | 359 | 17,000 | 319.96 |
| 1983-01-28 | 362 | 363 | 358 | 359 | 21,000 | 319.96 |
| 1983-01-27 | 364 | 364 | 362 | 363 | 12,000 | 323.53 |
| 1983-01-26 | 364 | 365 | 362 | 362 | 12,000 | 322.64 |
| 1983-01-25 | 361 | 364 | 361 | 364 | 43,000 | 324.42 |
| 1983-01-24 | 363 | 363 | 362 | 362 | 11,000 | 322.64 |
| 1983-01-22 | 362 | 363 | 361 | 363 | 13,000 | 323.53 |
| 1983-01-21 | 365 | 365 | 362 | 362 | 18,000 | 322.64 |
| 1983-01-20 | 362 | 364 | 362 | 364 | 3,000 | 324.42 |
| 1983-01-19 | 357 | 365 | 357 | 365 | 23,000 | 325.31 |
| 1983-01-18 | 370 | 370 | 362 | 362 | 34,000 | 322.64 |
| 1983-01-17 | 367 | 371 | 366 | 370 | 46,000 | 329.77 |
| 1983-01-14 | 370 | 370 | 365 | 365 | 44,000 | 325.31 |
| 1983-01-13 | 370 | 370 | 368 | 368 | 38,000 | 327.99 |
| 1983-01-11 | 376 | 376 | 368 | 368 | 29,000 | 327.99 |
| 1983-01-10 | 388 | 388 | 380 | 380 | 20,000 | 338.68 |
| 1983-01-08 | 376 | 390 | 376 | 389 | 67,000 | 346.70 |
| 1983-01-07 | 381 | 381 | 376 | 380 | 69,000 | 338.68 |
| 1983-01-06 | 378 | 378 | 376 | 376 | 21,000 | 335.12 |
| 1983-01-05 | 381 | 381 | 375 | 375 | 15,000 | 334.23 |
| 1983-01-04 | 383 | 383 | 378 | 378 | 40,000 | 336.90 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株