8016 (株)オンワードホールディングス 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 | 680 | 680 | 671 | 680 | 36,000 | 629.63 |
| 1983-12-27 | 660 | 670 | 660 | 670 | 65,000 | 620.37 |
| 1983-12-26 | 648 | 650 | 648 | 650 | 11,000 | 601.85 |
| 1983-12-24 | 658 | 658 | 658 | 658 | 6,000 | 609.26 |
| 1983-12-23 | 675 | 675 | 666 | 675 | 49,000 | 625 |
| 1983-12-22 | 685 | 685 | 666 | 666 | 171,000 | 616.67 |
| 1983-12-21 | 655 | 680 | 655 | 679 | 72,000 | 628.70 |
| 1983-12-20 | 654 | 659 | 654 | 655 | 14,000 | 606.48 |
| 1983-12-19 | 648 | 655 | 648 | 655 | 53,000 | 606.48 |
| 1983-12-17 | 650 | 653 | 650 | 650 | 19,000 | 601.85 |
| 1983-12-16 | 651 | 655 | 650 | 654 | 41,000 | 605.56 |
| 1983-12-15 | 659 | 659 | 650 | 651 | 29,000 | 602.78 |
| 1983-12-14 | 656 | 659 | 655 | 659 | 21,000 | 610.19 |
| 1983-12-13 | 660 | 660 | 652 | 655 | 16,000 | 606.48 |
| 1983-12-12 | 650 | 650 | 650 | 650 | 23,000 | 601.85 |
| 1983-12-09 | 669 | 669 | 650 | 652 | 103,000 | 603.70 |
| 1983-12-08 | 665 | 685 | 664 | 670 | 377,000 | 620.37 |
| 1983-12-07 | 659 | 665 | 658 | 664 | 234,000 | 614.82 |
| 1983-12-06 | 653 | 655 | 650 | 655 | 138,000 | 606.48 |
| 1983-12-05 | 654 | 655 | 651 | 655 | 97,000 | 606.48 |
| 1983-12-03 | 655 | 655 | 650 | 654 | 132,000 | 605.56 |
| 1983-12-02 | 631 | 645 | 630 | 645 | 465,000 | 597.22 |
| 1983-12-01 | 616 | 630 | 616 | 629 | 111,000 | 582.41 |
| 1983-11-30 | 615 | 615 | 615 | 615 | 48,000 | 569.44 |
| 1983-11-29 | 619 | 619 | 615 | 615 | 79,000 | 569.44 |
| 1983-11-28 | 619 | 619 | 616 | 619 | 24,000 | 573.15 |
| 1983-11-26 | 626 | 626 | 619 | 619 | 67,000 | 573.15 |
| 1983-11-25 | 626 | 639 | 625 | 626 | 57,000 | 579.63 |
| 1983-11-24 | 622 | 624 | 619 | 624 | 163,000 | 577.78 |
| 1983-11-22 | 620 | 625 | 619 | 619 | 27,000 | 573.15 |
| 1983-11-21 | 620 | 622 | 620 | 620 | 19,000 | 574.07 |
| 1983-11-19 | 620 | 620 | 619 | 620 | 14,000 | 574.07 |
| 1983-11-18 | 620 | 620 | 619 | 620 | 54,000 | 574.07 |
| 1983-11-17 | 630 | 630 | 621 | 621 | 111,000 | 575 |
| 1983-11-16 | 637 | 640 | 635 | 635 | 18,000 | 587.96 |
| 1983-11-15 | 649 | 649 | 636 | 640 | 65,000 | 592.59 |
| 1983-11-14 | 637 | 649 | 637 | 649 | 13,000 | 600.93 |
| 1983-11-11 | 625 | 635 | 625 | 635 | 3,000 | 587.96 |
| 1983-11-10 | 635 | 635 | 627 | 627 | 11,000 | 580.56 |
| 1983-11-09 | 630 | 635 | 626 | 635 | 37,000 | 587.96 |
| 1983-11-08 | 625 | 630 | 625 | 630 | 28,000 | 583.33 |
| 1983-11-07 | 625 | 626 | 616 | 625 | 10,000 | 578.70 |
| 1983-11-05 | 630 | 630 | 615 | 615 | 11,000 | 569.44 |
| 1983-11-04 | 636 | 636 | 632 | 632 | 18,000 | 585.19 |
| 1983-11-02 | 648 | 648 | 640 | 640 | 21,000 | 592.59 |
| 1983-11-01 | 645 | 649 | 645 | 648 | 25,000 | 600 |
| 1983-10-31 | 641 | 641 | 641 | 641 | 5,000 | 593.52 |
| 1983-10-29 | 640 | 650 | 640 | 650 | 5,000 | 601.85 |
| 1983-10-28 | 645 | 650 | 640 | 640 | 109,000 | 592.59 |
| 1983-10-27 | 646 | 646 | 633 | 644 | 25,000 | 596.30 |
| 1983-10-26 | 645 | 647 | 640 | 647 | 33,000 | 599.07 |
| 1983-10-25 | 640 | 642 | 638 | 642 | 160,000 | 594.44 |
| 1983-10-24 | 644 | 645 | 640 | 640 | 79,000 | 592.59 |
| 1983-10-22 | 640 | 640 | 639 | 640 | 100,000 | 592.59 |
| 1983-10-21 | 615 | 629 | 615 | 629 | 137,000 | 582.41 |
| 1983-10-20 | 636 | 637 | 620 | 620 | 81,000 | 574.07 |
| 1983-10-19 | 635 | 645 | 635 | 645 | 114,000 | 597.22 |
| 1983-10-18 | 640 | 640 | 640 | 640 | 44,000 | 592.59 |
| 1983-10-17 | 632 | 632 | 630 | 632 | 32,000 | 585.19 |
| 1983-10-15 | 632 | 632 | 631 | 631 | 36,000 | 584.26 |
| 1983-10-14 | 635 | 635 | 631 | 632 | 425,000 | 585.19 |
| 1983-10-13 | 640 | 641 | 635 | 635 | 24,000 | 587.96 |
| 1983-10-12 | 640 | 641 | 640 | 640 | 59,000 | 592.59 |
| 1983-10-11 | 641 | 641 | 640 | 640 | 61,000 | 592.59 |
| 1983-10-07 | 640 | 640 | 636 | 636 | 212,000 | 588.89 |
| 1983-10-06 | 640 | 640 | 633 | 636 | 51,000 | 588.89 |
| 1983-10-05 | 645 | 645 | 640 | 640 | 449,000 | 592.59 |
| 1983-10-04 | 655 | 660 | 651 | 651 | 114,000 | 602.78 |
| 1983-10-03 | 647 | 648 | 647 | 647 | 15,000 | 599.07 |
| 1983-10-01 | 654 | 654 | 645 | 645 | 30,000 | 597.22 |
| 1983-09-30 | 640 | 650 | 640 | 650 | 154,000 | 601.85 |
| 1983-09-29 | 640 | 640 | 636 | 637 | 68,000 | 589.82 |
| 1983-09-28 | 633 | 640 | 632 | 640 | 19,000 | 592.59 |
| 1983-09-27 | 632 | 640 | 632 | 640 | 179,000 | 592.59 |
| 1983-09-26 | 639 | 639 | 632 | 632 | 67,000 | 585.19 |
| 1983-09-24 | 639 | 640 | 639 | 640 | 54,000 | 592.59 |
| 1983-09-22 | 640 | 640 | 632 | 632 | 87,000 | 585.19 |
| 1983-09-21 | 640 | 640 | 632 | 640 | 627,000 | 592.59 |
| 1983-09-20 | 640 | 640 | 636 | 640 | 309,000 | 592.59 |
| 1983-09-19 | 638 | 638 | 636 | 636 | 34,000 | 588.89 |
| 1983-09-17 | 636 | 636 | 636 | 636 | 138,000 | 588.89 |
| 1983-09-16 | 630 | 632 | 630 | 632 | 83,000 | 585.19 |
| 1983-09-14 | 631 | 636 | 630 | 636 | 108,000 | 588.89 |
| 1983-09-13 | 640 | 640 | 635 | 637 | 79,000 | 589.82 |
| 1983-09-12 | 640 | 640 | 639 | 639 | 113,000 | 591.67 |
| 1983-09-09 | 635 | 639 | 627 | 639 | 27,000 | 591.67 |
| 1983-09-08 | 630 | 635 | 626 | 635 | 43,000 | 587.96 |
| 1983-09-07 | 640 | 640 | 626 | 630 | 228,000 | 583.33 |
| 1983-09-06 | 640 | 644 | 635 | 635 | 100,000 | 587.96 |
| 1983-09-05 | 625 | 640 | 625 | 640 | 143,000 | 592.59 |
| 1983-09-03 | 625 | 625 | 625 | 625 | 22,000 | 578.70 |
| 1983-09-02 | 625 | 625 | 624 | 625 | 89,000 | 578.70 |
| 1983-09-01 | 629 | 629 | 620 | 620 | 276,000 | 574.07 |
| 1983-08-31 | 610 | 630 | 605 | 630 | 244,000 | 583.33 |
| 1983-08-30 | 600 | 605 | 595 | 600 | 586,000 | 555.56 |
| 1983-08-29 | 592 | 595 | 586 | 595 | 282,000 | 550.93 |
| 1983-08-27 | 585 | 590 | 585 | 590 | 106,000 | 546.30 |
| 1983-08-26 | 585 | 590 | 585 | 585 | 121,000 | 541.67 |
| 1983-08-25 | 585 | 585 | 584 | 585 | 217,000 | 541.67 |
| 1983-08-24 | 585 | 590 | 582 | 590 | 131,000 | 546.30 |
| 1983-08-23 | 590 | 590 | 585 | 585 | 112,000 | 541.67 |
| 1983-08-22 | 585 | 594 | 585 | 594 | 44,000 | 550 |
| 1983-08-20 | 588 | 590 | 585 | 585 | 70,000 | 541.67 |
| 1983-08-19 | 590 | 595 | 588 | 589 | 107,000 | 545.37 |
| 1983-08-18 | 593 | 595 | 590 | 595 | 120,000 | 550.93 |
| 1983-08-17 | 588 | 595 | 588 | 595 | 158,000 | 550.93 |
| 1983-08-16 | 585 | 590 | 580 | 583 | 318,000 | 539.82 |
| 1983-08-15 | 590 | 591 | 581 | 585 | 154,000 | 541.67 |
| 1983-08-12 | 600 | 600 | 594 | 595 | 492,000 | 550.93 |
| 1983-08-11 | 605 | 605 | 600 | 600 | 94,000 | 555.56 |
| 1983-08-10 | 610 | 610 | 610 | 610 | 21,000 | 564.82 |
| 1983-08-09 | 610 | 612 | 610 | 610 | 54,000 | 564.82 |
| 1983-08-08 | 603 | 613 | 603 | 610 | 74,000 | 564.82 |
| 1983-08-06 | 616 | 617 | 610 | 610 | 152,000 | 564.82 |
| 1983-08-05 | 612 | 619 | 610 | 616 | 120,000 | 570.37 |
| 1983-08-04 | 624 | 627 | 620 | 620 | 50,000 | 574.07 |
| 1983-08-03 | 635 | 644 | 635 | 644 | 22,000 | 596.30 |
| 1983-08-02 | 654 | 654 | 645 | 645 | 58,000 | 597.22 |
| 1983-08-01 | 634 | 644 | 634 | 644 | 32,000 | 596.30 |
| 1983-07-29 | 612 | 614 | 612 | 614 | 57,000 | 568.52 |
| 1983-07-28 | 615 | 615 | 610 | 612 | 253,000 | 566.67 |
| 1983-07-27 | 615 | 617 | 615 | 615 | 263,000 | 569.44 |
| 1983-07-26 | 624 | 624 | 615 | 615 | 311,000 | 569.44 |
| 1983-07-25 | 615 | 616 | 615 | 615 | 180,000 | 569.44 |
| 1983-07-23 | 615 | 618 | 615 | 618 | 75,000 | 572.22 |
| 1983-07-22 | 625 | 625 | 620 | 620 | 73,000 | 574.07 |
| 1983-07-21 | 619 | 627 | 619 | 625 | 277,000 | 578.70 |
| 1983-07-20 | 620 | 620 | 617 | 619 | 279,000 | 573.15 |
| 1983-07-19 | 615 | 620 | 615 | 620 | 38,000 | 574.07 |
| 1983-07-18 | 620 | 621 | 620 | 620 | 129,000 | 574.07 |
| 1983-07-15 | 625 | 630 | 620 | 620 | 88,000 | 574.07 |
| 1983-07-14 | 630 | 630 | 629 | 630 | 175,000 | 583.33 |
| 1983-07-13 | 630 | 630 | 630 | 630 | 34,000 | 583.33 |
| 1983-07-12 | 630 | 630 | 630 | 630 | 9,000 | 583.33 |
| 1983-07-11 | 630 | 630 | 630 | 630 | 63,000 | 583.33 |
| 1983-07-09 | 620 | 630 | 620 | 630 | 33,000 | 583.33 |
| 1983-07-08 | 645 | 647 | 629 | 629 | 73,000 | 582.41 |
| 1983-07-07 | 647 | 649 | 645 | 645 | 31,000 | 597.22 |
| 1983-07-06 | 645 | 650 | 645 | 650 | 18,000 | 601.85 |
| 1983-07-05 | 650 | 652 | 650 | 650 | 12,000 | 601.85 |
| 1983-07-04 | 654 | 654 | 654 | 654 | 2,000 | 605.56 |
| 1983-07-02 | 646 | 655 | 646 | 655 | 23,000 | 606.48 |
| 1983-07-01 | 646 | 655 | 646 | 655 | 31,000 | 606.48 |
| 1983-06-30 | 645 | 646 | 645 | 645 | 74,000 | 597.22 |
| 1983-06-29 | 650 | 650 | 645 | 645 | 71,000 | 597.22 |
| 1983-06-28 | 655 | 655 | 650 | 650 | 75,000 | 601.85 |
| 1983-06-27 | 656 | 656 | 656 | 656 | 23,000 | 607.41 |
| 1983-06-25 | 655 | 655 | 653 | 655 | 131,000 | 606.48 |
| 1983-06-24 | 653 | 660 | 653 | 660 | 125,000 | 611.11 |
| 1983-06-23 | 651 | 660 | 651 | 653 | 235,000 | 604.63 |
| 1983-06-22 | 660 | 660 | 650 | 650 | 92,000 | 601.85 |
| 1983-06-21 | 661 | 670 | 660 | 660 | 90,000 | 611.11 |
| 1983-06-20 | 661 | 662 | 661 | 662 | 42,000 | 612.96 |
| 1983-06-17 | 675 | 675 | 670 | 671 | 113,000 | 621.30 |
| 1983-06-16 | 678 | 680 | 677 | 680 | 90,000 | 629.63 |
| 1983-06-15 | 675 | 677 | 675 | 677 | 108,000 | 626.85 |
| 1983-06-14 | 680 | 680 | 677 | 677 | 60,000 | 626.85 |
| 1983-06-13 | 676 | 678 | 676 | 677 | 16,000 | 626.85 |
| 1983-06-11 | 680 | 680 | 676 | 676 | 15,000 | 625.93 |
| 1983-06-10 | 681 | 681 | 679 | 679 | 21,000 | 628.70 |
| 1983-06-09 | 680 | 680 | 676 | 680 | 38,000 | 629.63 |
| 1983-06-08 | 681 | 681 | 675 | 680 | 69,000 | 629.63 |
| 1983-06-07 | 680 | 680 | 680 | 680 | 28,000 | 629.63 |
| 1983-06-06 | 682 | 682 | 682 | 682 | 8,000 | 631.48 |
| 1983-06-04 | 684 | 684 | 684 | 684 | 4,000 | 633.33 |
| 1983-06-03 | 681 | 681 | 680 | 680 | 29,000 | 629.63 |
| 1983-06-02 | 681 | 690 | 680 | 690 | 60,000 | 638.89 |
| 1983-06-01 | 690 | 699 | 690 | 690 | 23,000 | 638.89 |
| 1983-05-31 | 685 | 690 | 685 | 690 | 32,000 | 638.89 |
| 1983-05-30 | 690 | 690 | 680 | 680 | 50,000 | 629.63 |
| 1983-05-28 | 697 | 697 | 685 | 685 | 43,000 | 634.26 |
| 1983-05-27 | 688 | 702 | 688 | 700 | 221,000 | 648.15 |
| 1983-05-26 | 682 | 687 | 680 | 687 | 94,000 | 636.11 |
| 1983-05-25 | 685 | 685 | 681 | 682 | 87,000 | 631.48 |
| 1983-05-24 | 685 | 685 | 680 | 680 | 79,000 | 629.63 |
| 1983-05-23 | 683 | 685 | 679 | 685 | 83,000 | 634.26 |
| 1983-05-20 | 685 | 685 | 680 | 685 | 57,000 | 634.26 |
| 1983-05-19 | 670 | 690 | 670 | 690 | 94,000 | 638.89 |
| 1983-05-18 | 681 | 682 | 680 | 680 | 126,000 | 629.63 |
| 1983-05-17 | 680 | 685 | 680 | 685 | 75,000 | 634.26 |
| 1983-05-16 | 681 | 681 | 680 | 680 | 78,000 | 629.63 |
| 1983-05-14 | 681 | 685 | 681 | 685 | 15,000 | 634.26 |
| 1983-05-13 | 689 | 689 | 681 | 685 | 126,000 | 634.26 |
| 1983-05-12 | 690 | 690 | 688 | 690 | 153,000 | 638.89 |
| 1983-05-11 | 690 | 690 | 690 | 690 | 92,000 | 638.89 |
| 1983-05-10 | 695 | 695 | 685 | 690 | 94,000 | 638.89 |
| 1983-05-09 | 678 | 680 | 677 | 680 | 145,000 | 629.63 |
| 1983-05-07 | 680 | 680 | 676 | 677 | 167,000 | 626.85 |
| 1983-05-06 | 670 | 681 | 670 | 675 | 446,000 | 625 |
| 1983-05-04 | 677 | 680 | 670 | 678 | 131,000 | 627.78 |
| 1983-05-02 | 669 | 675 | 669 | 670 | 29,000 | 620.37 |
| 1983-04-30 | 660 | 661 | 660 | 660 | 53,000 | 611.11 |
| 1983-04-28 | 655 | 658 | 655 | 657 | 38,000 | 608.33 |
| 1983-04-27 | 659 | 659 | 655 | 655 | 15,000 | 606.48 |
| 1983-04-26 | 655 | 655 | 655 | 655 | 193,000 | 606.48 |
| 1983-04-25 | 656 | 656 | 655 | 655 | 27,000 | 606.48 |
| 1983-04-23 | 655 | 680 | 655 | 680 | 72,000 | 629.63 |
| 1983-04-22 | 655 | 660 | 655 | 655 | 135,000 | 606.48 |
| 1983-04-21 | 655 | 660 | 655 | 658 | 36,000 | 609.26 |
| 1983-04-20 | 654 | 655 | 654 | 654 | 62,000 | 605.56 |
| 1983-04-19 | 655 | 660 | 652 | 660 | 41,000 | 611.11 |
| 1983-04-18 | 655 | 658 | 655 | 655 | 35,000 | 606.48 |
| 1983-04-15 | 660 | 660 | 655 | 656 | 50,000 | 607.41 |
| 1983-04-14 | 650 | 660 | 650 | 660 | 59,000 | 611.11 |
| 1983-04-13 | 655 | 655 | 650 | 650 | 12,000 | 601.85 |
| 1983-04-12 | 650 | 655 | 650 | 650 | 25,000 | 601.85 |
| 1983-04-11 | 649 | 649 | 644 | 644 | 8,000 | 596.30 |
| 1983-04-09 | 643 | 645 | 643 | 644 | 29,000 | 596.30 |
| 1983-04-08 | 643 | 650 | 643 | 643 | 23,000 | 595.37 |
| 1983-04-07 | 645 | 650 | 644 | 650 | 42,000 | 601.85 |
| 1983-04-06 | 649 | 649 | 649 | 649 | 30,000 | 600.93 |
| 1983-04-05 | 643 | 652 | 643 | 644 | 27,000 | 596.30 |
| 1983-04-04 | 651 | 665 | 650 | 653 | 61,000 | 604.63 |
| 1983-04-02 | 641 | 649 | 641 | 641 | 23,000 | 593.52 |
| 1983-04-01 | 643 | 650 | 642 | 649 | 46,000 | 600.93 |
| 1983-03-31 | 656 | 665 | 640 | 640 | 196,000 | 592.59 |
| 1983-03-30 | 655 | 665 | 651 | 665 | 120,000 | 615.74 |
| 1983-03-29 | 644 | 654 | 644 | 645 | 52,000 | 597.22 |
| 1983-03-28 | 641 | 650 | 630 | 645 | 57,000 | 597.22 |
| 1983-03-26 | 665 | 665 | 631 | 650 | 359,000 | 601.85 |
| 1983-03-25 | 676 | 676 | 670 | 670 | 51,000 | 620.37 |
| 1983-03-24 | 695 | 697 | 681 | 681 | 101,000 | 630.56 |
| 1983-03-23 | 685 | 689 | 680 | 685 | 159,000 | 634.26 |
| 1983-03-22 | 658 | 675 | 657 | 675 | 162,000 | 625 |
| 1983-03-18 | 637 | 648 | 637 | 648 | 341,000 | 600 |
| 1983-03-17 | 635 | 649 | 632 | 637 | 250,000 | 589.82 |
| 1983-03-16 | 619 | 630 | 619 | 630 | 151,000 | 583.33 |
| 1983-03-15 | 610 | 620 | 610 | 620 | 117,000 | 574.07 |
| 1983-03-14 | 615 | 615 | 610 | 611 | 121,000 | 565.74 |
| 1983-03-12 | 620 | 620 | 610 | 615 | 414,000 | 569.44 |
| 1983-03-11 | 620 | 625 | 620 | 620 | 26,000 | 574.07 |
| 1983-03-10 | 620 | 625 | 620 | 625 | 93,000 | 578.70 |
| 1983-03-09 | 625 | 625 | 622 | 622 | 29,000 | 575.93 |
| 1983-03-08 | 619 | 625 | 619 | 625 | 635,000 | 578.70 |
| 1983-03-07 | 616 | 623 | 616 | 621 | 285,000 | 575 |
| 1983-03-05 | 616 | 623 | 616 | 617 | 40,000 | 571.30 |
| 1983-03-04 | 610 | 620 | 610 | 612 | 202,000 | 566.67 |
| 1983-03-03 | 610 | 610 | 609 | 610 | 50,000 | 564.82 |
| 1983-03-02 | 620 | 620 | 610 | 610 | 39,000 | 564.82 |
| 1983-03-01 | 619 | 624 | 613 | 624 | 15,000 | 577.78 |
| 1983-02-28 | 621 | 625 | 606 | 609 | 472,000 | 563.89 |
| 1983-02-26 | 620 | 624 | 611 | 611 | 15,000 | 565.74 |
| 1983-02-25 | 625 | 629 | 621 | 625 | 229,000 | 578.70 |
| 1983-02-24 | 619 | 625 | 616 | 625 | 65,000 | 578.70 |
| 1983-02-23 | 590 | 625 | 582 | 625 | 138,000 | 578.70 |
| 1983-02-22 | 600 | 609 | 579 | 580 | 315,000 | 537.04 |
| 1983-02-21 | 622 | 629 | 620 | 620 | 82,000 | 574.07 |
| 1983-02-18 | 633 | 633 | 632 | 632 | 32,000 | 585.19 |
| 1983-02-17 | 632 | 635 | 631 | 635 | 141,000 | 587.96 |
| 1983-02-16 | 640 | 640 | 630 | 632 | 187,000 | 585.19 |
| 1983-02-15 | 638 | 650 | 638 | 645 | 129,000 | 597.22 |
| 1983-02-14 | 640 | 642 | 639 | 640 | 63,000 | 592.59 |
| 1983-02-12 | 642 | 642 | 642 | 642 | 52,000 | 594.44 |
| 1983-02-10 | 645 | 645 | 640 | 642 | 204,000 | 594.44 |
| 1983-02-09 | 651 | 651 | 645 | 645 | 148,000 | 597.22 |
| 1983-02-08 | 660 | 660 | 650 | 650 | 148,000 | 601.85 |
| 1983-02-07 | 663 | 663 | 663 | 663 | 31,000 | 613.89 |
| 1983-02-05 | 665 | 665 | 660 | 660 | 21,000 | 611.11 |
| 1983-02-04 | 670 | 670 | 665 | 665 | 33,000 | 615.74 |
| 1983-02-03 | 670 | 670 | 668 | 670 | 126,000 | 620.37 |
| 1983-02-02 | 670 | 680 | 670 | 675 | 109,000 | 625 |
| 1983-02-01 | 670 | 670 | 670 | 670 | 41,000 | 620.37 |
| 1983-01-31 | 671 | 671 | 670 | 670 | 97,000 | 620.37 |
| 1983-01-29 | 671 | 675 | 671 | 671 | 73,000 | 621.30 |
| 1983-01-28 | 673 | 673 | 671 | 673 | 19,000 | 623.15 |
| 1983-01-27 | 670 | 673 | 666 | 673 | 54,000 | 623.15 |
| 1983-01-26 | 660 | 670 | 660 | 670 | 20,000 | 620.37 |
| 1983-01-25 | 660 | 670 | 655 | 670 | 28,000 | 620.37 |
| 1983-01-24 | 660 | 665 | 660 | 663 | 40,000 | 613.89 |
| 1983-01-22 | 662 | 665 | 661 | 665 | 18,000 | 615.74 |
| 1983-01-21 | 668 | 669 | 660 | 660 | 26,000 | 611.11 |
| 1983-01-20 | 675 | 676 | 670 | 670 | 145,000 | 620.37 |
| 1983-01-19 | 680 | 680 | 676 | 677 | 375,000 | 626.85 |
| 1983-01-18 | 680 | 683 | 680 | 680 | 46,000 | 629.63 |
| 1983-01-17 | 680 | 681 | 680 | 680 | 16,000 | 629.63 |
| 1983-01-14 | 680 | 682 | 680 | 682 | 58,000 | 631.48 |
| 1983-01-13 | 680 | 680 | 680 | 680 | 52,000 | 629.63 |
| 1983-01-12 | 682 | 682 | 680 | 682 | 29,000 | 631.48 |
| 1983-01-11 | 681 | 685 | 681 | 682 | 47,000 | 631.48 |
| 1983-01-10 | 689 | 690 | 676 | 676 | 87,000 | 625.93 |
| 1983-01-08 | 699 | 699 | 690 | 690 | 158,000 | 638.89 |
| 1983-01-07 | 700 | 700 | 695 | 700 | 57,000 | 648.15 |
| 1983-01-06 | 700 | 700 | 695 | 700 | 83,000 | 648.15 |
| 1983-01-05 | 706 | 706 | 700 | 700 | 59,000 | 648.15 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
