8020 兼松(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 | 340 | 344 | 335 | 344 | 81,000 | 3,120.18 |
| 1983-12-27 | 350 | 350 | 335 | 335 | 145,000 | 3,038.55 |
| 1983-12-26 | 343 | 345 | 338 | 345 | 527,000 | 3,129.25 |
| 1983-12-24 | 347 | 347 | 331 | 338 | 123,000 | 3,065.76 |
| 1983-12-23 | 350 | 354 | 348 | 350 | 696,000 | 3,174.60 |
| 1983-12-22 | 330 | 355 | 330 | 350 | 993,000 | 3,174.60 |
| 1983-12-21 | 323 | 329 | 322 | 325 | 191,000 | 2,947.85 |
| 1983-12-20 | 318 | 328 | 318 | 322 | 130,000 | 2,920.64 |
| 1983-12-19 | 318 | 322 | 311 | 318 | 158,000 | 2,884.35 |
| 1983-12-17 | 320 | 325 | 319 | 323 | 99,000 | 2,929.71 |
| 1983-12-16 | 324 | 325 | 316 | 317 | 241,000 | 2,875.28 |
| 1983-12-15 | 340 | 343 | 325 | 325 | 460,000 | 2,947.85 |
| 1983-12-14 | 325 | 338 | 321 | 338 | 390,000 | 3,065.76 |
| 1983-12-13 | 330 | 330 | 321 | 325 | 110,000 | 2,947.85 |
| 1983-12-12 | 324 | 330 | 319 | 325 | 243,000 | 2,947.85 |
| 1983-12-09 | 312 | 324 | 308 | 324 | 212,000 | 2,938.78 |
| 1983-12-08 | 315 | 323 | 305 | 305 | 710,000 | 2,766.44 |
| 1983-12-07 | 318 | 318 | 309 | 310 | 118,000 | 2,811.79 |
| 1983-12-06 | 313 | 319 | 312 | 318 | 59,000 | 2,884.35 |
| 1983-12-05 | 315 | 315 | 308 | 308 | 105,000 | 2,793.65 |
| 1983-12-03 | 315 | 319 | 311 | 318 | 112,000 | 2,884.35 |
| 1983-12-02 | 312 | 319 | 311 | 319 | 103,000 | 2,893.42 |
| 1983-12-01 | 330 | 330 | 311 | 311 | 286,000 | 2,820.86 |
| 1983-11-30 | 305 | 325 | 305 | 325 | 361,000 | 2,947.85 |
| 1983-11-29 | 306 | 319 | 301 | 308 | 212,000 | 2,793.65 |
| 1983-11-28 | 315 | 320 | 296 | 306 | 247,000 | 2,775.51 |
| 1983-11-26 | 326 | 329 | 320 | 320 | 125,000 | 2,902.49 |
| 1983-11-25 | 332 | 332 | 325 | 325 | 123,000 | 2,947.85 |
| 1983-11-24 | 332 | 339 | 328 | 328 | 139,000 | 2,975.06 |
| 1983-11-22 | 335 | 338 | 326 | 327 | 184,000 | 2,965.99 |
| 1983-11-21 | 330 | 340 | 326 | 330 | 106,000 | 2,993.20 |
| 1983-11-19 | 334 | 338 | 325 | 325 | 87,000 | 2,947.85 |
| 1983-11-18 | 342 | 349 | 330 | 332 | 339,000 | 3,011.34 |
| 1983-11-17 | 348 | 355 | 340 | 341 | 562,000 | 3,092.97 |
| 1983-11-16 | 358 | 365 | 344 | 344 | 1,988,000 | 3,120.18 |
| 1983-11-15 | 349 | 362 | 346 | 353 | 2,136,000 | 3,201.81 |
| 1983-11-14 | 349 | 362 | 341 | 344 | 1,608,000 | 3,120.18 |
| 1983-11-11 | 335 | 350 | 333 | 348 | 2,096,000 | 3,156.46 |
| 1983-11-10 | 336 | 336 | 322 | 326 | 331,000 | 2,956.92 |
| 1983-11-09 | 324 | 339 | 324 | 334 | 1,454,000 | 3,029.48 |
| 1983-11-08 | 313 | 330 | 313 | 320 | 491,000 | 2,902.49 |
| 1983-11-07 | 313 | 318 | 309 | 314 | 215,000 | 2,848.07 |
| 1983-11-05 | 306 | 310 | 303 | 309 | 83,000 | 2,802.72 |
| 1983-11-04 | 300 | 301 | 296 | 301 | 43,000 | 2,730.16 |
| 1983-11-02 | 292 | 299 | 292 | 296 | 127,000 | 2,684.81 |
| 1983-11-01 | 302 | 302 | 295 | 297 | 142,000 | 2,693.88 |
| 1983-10-31 | 302 | 307 | 300 | 305 | 107,000 | 2,766.44 |
| 1983-10-29 | 301 | 306 | 300 | 304 | 77,000 | 2,757.37 |
| 1983-10-28 | 302 | 309 | 300 | 300 | 151,000 | 2,721.09 |
| 1983-10-27 | 305 | 310 | 300 | 307 | 154,000 | 2,784.58 |
| 1983-10-26 | 320 | 320 | 300 | 300 | 255,000 | 2,721.09 |
| 1983-10-25 | 331 | 331 | 318 | 320 | 364,000 | 2,902.49 |
| 1983-10-24 | 339 | 339 | 325 | 335 | 255,000 | 3,038.55 |
| 1983-10-22 | 340 | 345 | 335 | 340 | 454,000 | 3,083.90 |
| 1983-10-21 | 328 | 350 | 327 | 330 | 1,058,000 | 2,993.20 |
| 1983-10-20 | 338 | 338 | 325 | 325 | 680,000 | 2,947.85 |
| 1983-10-19 | 355 | 364 | 329 | 333 | 2,501,000 | 3,020.41 |
| 1983-10-18 | 326 | 356 | 324 | 356 | 4,176,000 | 3,229.02 |
| 1983-10-17 | 324 | 333 | 319 | 319 | 2,002,000 | 2,893.42 |
| 1983-10-15 | 314 | 325 | 314 | 320 | 1,443,000 | 2,902.49 |
| 1983-10-14 | 300 | 315 | 300 | 313 | 1,516,000 | 2,839 |
| 1983-10-13 | 299 | 310 | 296 | 298 | 943,000 | 2,702.95 |
| 1983-10-12 | 290 | 295 | 285 | 295 | 361,000 | 2,675.74 |
| 1983-10-11 | 294 | 297 | 280 | 286 | 101,000 | 2,594.10 |
| 1983-10-07 | 297 | 312 | 292 | 299 | 975,000 | 2,712.02 |
| 1983-10-06 | 291 | 299 | 287 | 292 | 458,000 | 2,648.53 |
| 1983-10-05 | 276 | 287 | 276 | 287 | 97,000 | 2,603.17 |
| 1983-10-04 | 280 | 280 | 276 | 276 | 59,000 | 2,503.40 |
| 1983-10-03 | 276 | 280 | 276 | 278 | 57,000 | 2,521.54 |
| 1983-10-01 | 280 | 285 | 275 | 280 | 101,000 | 2,539.68 |
| 1983-09-30 | 284 | 287 | 280 | 280 | 154,000 | 2,539.68 |
| 1983-09-29 | 285 | 288 | 276 | 288 | 132,000 | 2,612.24 |
| 1983-09-28 | 285 | 290 | 281 | 282 | 176,000 | 2,557.82 |
| 1983-09-27 | 290 | 290 | 275 | 275 | 412,000 | 2,494.33 |
| 1983-09-26 | 294 | 295 | 287 | 290 | 160,000 | 2,630.39 |
| 1983-09-24 | 294 | 295 | 290 | 295 | 239,000 | 2,675.74 |
| 1983-09-22 | 280 | 294 | 280 | 294 | 791,000 | 2,666.67 |
| 1983-09-21 | 280 | 280 | 275 | 280 | 89,000 | 2,539.68 |
| 1983-09-20 | 272 | 284 | 272 | 275 | 63,000 | 2,494.33 |
| 1983-09-19 | 282 | 285 | 266 | 266 | 94,000 | 2,412.70 |
| 1983-09-17 | 285 | 285 | 280 | 285 | 89,000 | 2,585.03 |
| 1983-09-16 | 291 | 291 | 285 | 290 | 224,000 | 2,630.39 |
| 1983-09-14 | 300 | 300 | 287 | 290 | 399,000 | 2,630.39 |
| 1983-09-13 | 272 | 298 | 272 | 298 | 546,000 | 2,702.95 |
| 1983-09-12 | 280 | 280 | 270 | 270 | 38,000 | 2,448.98 |
| 1983-09-09 | 267 | 283 | 267 | 270 | 47,000 | 2,448.98 |
| 1983-09-08 | 273 | 274 | 266 | 271 | 59,000 | 2,458.05 |
| 1983-09-07 | 262 | 270 | 260 | 260 | 158,000 | 2,358.28 |
| 1983-09-06 | 258 | 268 | 258 | 262 | 57,000 | 2,376.42 |
| 1983-09-05 | 269 | 269 | 268 | 268 | 18,000 | 2,430.84 |
| 1983-09-03 | 270 | 273 | 269 | 269 | 24,000 | 2,439.91 |
| 1983-09-02 | 270 | 271 | 269 | 269 | 61,000 | 2,439.91 |
| 1983-09-01 | 271 | 271 | 271 | 271 | 21,000 | 2,458.05 |
| 1983-08-31 | 270 | 270 | 270 | 270 | 47,000 | 2,448.98 |
| 1983-08-30 | 276 | 276 | 270 | 270 | 55,000 | 2,448.98 |
| 1983-08-29 | 277 | 280 | 271 | 271 | 13,000 | 2,458.05 |
| 1983-08-27 | 271 | 276 | 271 | 276 | 41,000 | 2,503.40 |
| 1983-08-26 | 280 | 280 | 270 | 270 | 101,000 | 2,448.98 |
| 1983-08-25 | 280 | 282 | 275 | 275 | 127,000 | 2,494.33 |
| 1983-08-24 | 270 | 275 | 270 | 270 | 52,000 | 2,448.98 |
| 1983-08-23 | 287 | 287 | 269 | 269 | 397,000 | 2,439.91 |
| 1983-08-22 | 280 | 290 | 280 | 282 | 57,000 | 2,557.82 |
| 1983-08-20 | 285 | 288 | 275 | 280 | 90,000 | 2,539.68 |
| 1983-08-19 | 278 | 284 | 266 | 280 | 168,000 | 2,539.68 |
| 1983-08-18 | 266 | 274 | 263 | 274 | 136,000 | 2,485.26 |
| 1983-08-17 | 265 | 265 | 262 | 263 | 62,000 | 2,385.49 |
| 1983-08-16 | 275 | 275 | 263 | 265 | 86,000 | 2,403.63 |
| 1983-08-15 | 283 | 283 | 275 | 275 | 39,000 | 2,494.33 |
| 1983-08-12 | 275 | 283 | 271 | 278 | 92,000 | 2,521.54 |
| 1983-08-11 | 269 | 270 | 262 | 270 | 73,000 | 2,448.98 |
| 1983-08-10 | 283 | 287 | 280 | 280 | 61,000 | 2,539.68 |
| 1983-08-09 | 295 | 299 | 287 | 287 | 136,000 | 2,603.17 |
| 1983-08-08 | 300 | 304 | 290 | 293 | 225,000 | 2,657.60 |
| 1983-08-06 | 308 | 310 | 298 | 300 | 390,000 | 2,721.09 |
| 1983-08-05 | 288 | 308 | 285 | 298 | 329,000 | 2,702.95 |
| 1983-08-04 | 295 | 300 | 285 | 294 | 329,000 | 2,666.67 |
| 1983-08-03 | 319 | 326 | 303 | 315 | 1,691,000 | 2,857.14 |
| 1983-08-02 | 320 | 332 | 305 | 306 | 1,672,000 | 2,775.51 |
| 1983-08-01 | 265 | 280 | 262 | 269 | 935,000 | 2,439.91 |
| 1983-07-30 | 260 | 262 | 255 | 260 | 193,000 | 2,358.28 |
| 1983-07-29 | 252 | 265 | 252 | 255 | 528,000 | 2,312.93 |
| 1983-07-28 | 239 | 250 | 239 | 249 | 142,000 | 2,258.50 |
| 1983-07-27 | 236 | 243 | 234 | 239 | 99,000 | 2,167.80 |
| 1983-07-26 | 235 | 236 | 233 | 234 | 82,000 | 2,122.45 |
| 1983-07-25 | 236 | 239 | 233 | 239 | 99,000 | 2,167.80 |
| 1983-07-23 | 234 | 234 | 234 | 234 | 37,000 | 2,122.45 |
| 1983-07-22 | 237 | 239 | 233 | 239 | 225,000 | 2,167.80 |
| 1983-07-21 | 239 | 240 | 236 | 238 | 125,000 | 2,158.73 |
| 1983-07-20 | 240 | 242 | 239 | 240 | 52,000 | 2,176.87 |
| 1983-07-19 | 245 | 246 | 240 | 240 | 55,000 | 2,176.87 |
| 1983-07-18 | 241 | 244 | 240 | 241 | 85,000 | 2,185.94 |
| 1983-07-15 | 239 | 239 | 236 | 236 | 69,000 | 2,140.59 |
| 1983-07-14 | 240 | 240 | 238 | 238 | 59,000 | 2,158.73 |
| 1983-07-13 | 240 | 241 | 240 | 240 | 62,000 | 2,176.87 |
| 1983-07-12 | 240 | 243 | 239 | 243 | 46,000 | 2,204.08 |
| 1983-07-11 | 241 | 241 | 240 | 240 | 62,000 | 2,176.87 |
| 1983-07-09 | 240 | 242 | 240 | 241 | 34,000 | 2,185.94 |
| 1983-07-08 | 242 | 245 | 239 | 239 | 48,000 | 2,167.80 |
| 1983-07-07 | 246 | 246 | 238 | 239 | 162,000 | 2,167.80 |
| 1983-07-06 | 248 | 248 | 245 | 245 | 59,000 | 2,222.22 |
| 1983-07-05 | 253 | 253 | 246 | 248 | 134,000 | 2,249.43 |
| 1983-07-04 | 242 | 250 | 242 | 248 | 170,000 | 2,249.43 |
| 1983-07-02 | 240 | 241 | 236 | 241 | 26,000 | 2,185.94 |
| 1983-07-01 | 239 | 239 | 232 | 236 | 97,000 | 2,140.59 |
| 1983-06-30 | 236 | 238 | 236 | 238 | 44,000 | 2,158.73 |
| 1983-06-29 | 239 | 241 | 236 | 238 | 34,000 | 2,158.73 |
| 1983-06-28 | 239 | 240 | 237 | 237 | 80,000 | 2,149.66 |
| 1983-06-27 | 238 | 239 | 238 | 239 | 36,000 | 2,167.80 |
| 1983-06-25 | 238 | 238 | 238 | 238 | 30,000 | 2,158.73 |
| 1983-06-24 | 240 | 241 | 238 | 238 | 100,000 | 2,158.73 |
| 1983-06-23 | 241 | 243 | 241 | 241 | 37,000 | 2,185.94 |
| 1983-06-22 | 242 | 243 | 241 | 243 | 93,000 | 2,204.08 |
| 1983-06-21 | 245 | 245 | 243 | 243 | 56,000 | 2,204.08 |
| 1983-06-20 | 242 | 244 | 242 | 242 | 45,000 | 2,195.01 |
| 1983-06-17 | 250 | 250 | 245 | 250 | 45,000 | 2,267.57 |
| 1983-06-16 | 245 | 258 | 243 | 253 | 67,000 | 2,294.78 |
| 1983-06-15 | 248 | 251 | 247 | 250 | 53,000 | 2,267.57 |
| 1983-06-14 | 241 | 249 | 241 | 249 | 28,000 | 2,258.50 |
| 1983-06-13 | 242 | 250 | 242 | 250 | 15,000 | 2,267.57 |
| 1983-06-11 | 245 | 245 | 240 | 240 | 67,000 | 2,176.87 |
| 1983-06-10 | 245 | 248 | 243 | 248 | 20,000 | 2,249.43 |
| 1983-06-09 | 245 | 245 | 241 | 241 | 54,000 | 2,185.94 |
| 1983-06-08 | 240 | 249 | 240 | 241 | 74,000 | 2,185.94 |
| 1983-06-07 | 247 | 249 | 241 | 246 | 60,000 | 2,231.29 |
| 1983-06-06 | 248 | 250 | 243 | 248 | 159,000 | 2,249.43 |
| 1983-06-04 | 252 | 255 | 250 | 253 | 39,000 | 2,294.78 |
| 1983-06-03 | 250 | 255 | 250 | 250 | 78,000 | 2,267.57 |
| 1983-06-02 | 250 | 253 | 245 | 245 | 162,000 | 2,222.22 |
| 1983-06-01 | 250 | 258 | 249 | 256 | 145,000 | 2,322 |
| 1983-05-31 | 250 | 250 | 248 | 248 | 179,000 | 2,249.43 |
| 1983-05-30 | 252 | 264 | 248 | 255 | 490,000 | 2,312.93 |
| 1983-05-28 | 285 | 289 | 268 | 272 | 807,000 | 2,467.12 |
| 1983-05-27 | 250 | 285 | 245 | 285 | 1,230,000 | 2,585.03 |
| 1983-05-26 | 246 | 257 | 246 | 246 | 145,000 | 2,231.29 |
| 1983-05-25 | 252 | 252 | 248 | 250 | 92,000 | 2,267.57 |
| 1983-05-24 | 253 | 259 | 252 | 252 | 138,000 | 2,285.71 |
| 1983-05-23 | 252 | 255 | 252 | 255 | 42,000 | 2,312.93 |
| 1983-05-20 | 263 | 264 | 252 | 252 | 296,000 | 2,285.71 |
| 1983-05-19 | 258 | 260 | 254 | 260 | 122,000 | 2,358.28 |
| 1983-05-18 | 253 | 253 | 250 | 253 | 107,000 | 2,294.78 |
| 1983-05-17 | 260 | 261 | 251 | 255 | 144,000 | 2,312.93 |
| 1983-05-16 | 267 | 267 | 261 | 261 | 70,000 | 2,367.35 |
| 1983-05-14 | 267 | 268 | 262 | 268 | 163,000 | 2,430.84 |
| 1983-05-13 | 260 | 270 | 260 | 265 | 344,000 | 2,403.63 |
| 1983-05-12 | 250 | 263 | 250 | 259 | 136,000 | 2,349.21 |
| 1983-05-11 | 248 | 250 | 246 | 250 | 129,000 | 2,267.57 |
| 1983-05-10 | 255 | 255 | 249 | 249 | 125,000 | 2,258.50 |
| 1983-05-09 | 254 | 258 | 253 | 253 | 106,000 | 2,294.78 |
| 1983-05-07 | 255 | 260 | 254 | 254 | 115,000 | 2,303.85 |
| 1983-05-06 | 260 | 260 | 256 | 256 | 70,000 | 2,322 |
| 1983-05-04 | 254 | 259 | 254 | 255 | 51,000 | 2,312.93 |
| 1983-05-02 | 261 | 265 | 252 | 256 | 114,000 | 2,322 |
| 1983-04-30 | 263 | 265 | 261 | 265 | 68,000 | 2,403.63 |
| 1983-04-28 | 270 | 274 | 261 | 270 | 322,000 | 2,448.98 |
| 1983-04-27 | 264 | 273 | 259 | 271 | 661,000 | 2,458.05 |
| 1983-04-26 | 260 | 260 | 255 | 259 | 187,000 | 2,349.21 |
| 1983-04-25 | 265 | 265 | 250 | 250 | 187,000 | 2,267.57 |
| 1983-04-23 | 264 | 269 | 259 | 259 | 252,000 | 2,349.21 |
| 1983-04-22 | 276 | 276 | 262 | 274 | 834,000 | 2,485.26 |
| 1983-04-21 | 265 | 280 | 262 | 276 | 1,348,000 | 2,503.40 |
| 1983-04-20 | 255 | 272 | 241 | 268 | 1,328,000 | 2,430.84 |
| 1983-04-19 | 240 | 255 | 240 | 254 | 767,000 | 2,303.85 |
| 1983-04-18 | 238 | 240 | 234 | 237 | 103,000 | 2,149.66 |
| 1983-04-15 | 240 | 242 | 232 | 234 | 201,000 | 2,122.45 |
| 1983-04-14 | 231 | 238 | 230 | 238 | 109,000 | 2,158.73 |
| 1983-04-13 | 227 | 230 | 227 | 229 | 38,000 | 2,077.10 |
| 1983-04-12 | 230 | 233 | 227 | 227 | 85,000 | 2,058.96 |
| 1983-04-11 | 240 | 240 | 232 | 233 | 77,000 | 2,113.38 |
| 1983-04-09 | 237 | 240 | 236 | 240 | 83,000 | 2,176.87 |
| 1983-04-08 | 240 | 240 | 236 | 236 | 145,000 | 2,140.59 |
| 1983-04-07 | 243 | 244 | 237 | 239 | 492,000 | 2,167.80 |
| 1983-04-06 | 236 | 245 | 231 | 242 | 587,000 | 2,195.01 |
| 1983-04-05 | 236 | 241 | 233 | 235 | 132,000 | 2,131.52 |
| 1983-04-04 | 245 | 245 | 231 | 231 | 251,000 | 2,095.24 |
| 1983-04-02 | 236 | 250 | 235 | 245 | 446,000 | 2,222.22 |
| 1983-04-01 | 222 | 224 | 220 | 221 | 123,000 | 2,004.54 |
| 1983-03-31 | 220 | 224 | 220 | 221 | 68,000 | 2,004.54 |
| 1983-03-30 | 218 | 220 | 218 | 220 | 63,000 | 1,995.46 |
| 1983-03-29 | 221 | 225 | 218 | 218 | 71,000 | 1,977.32 |
| 1983-03-28 | 214 | 221 | 214 | 221 | 71,000 | 2,004.54 |
| 1983-03-26 | 216 | 219 | 215 | 216 | 109,000 | 1,959.18 |
| 1983-03-25 | 220 | 220 | 217 | 219 | 77,000 | 1,986.39 |
| 1983-03-24 | 220 | 221 | 218 | 220 | 76,000 | 1,995.46 |
| 1983-03-23 | 221 | 223 | 218 | 220 | 71,000 | 1,995.46 |
| 1983-03-22 | 230 | 230 | 219 | 224 | 65,000 | 2,031.75 |
| 1983-03-18 | 219 | 235 | 216 | 235 | 139,000 | 2,131.52 |
| 1983-03-17 | 221 | 221 | 218 | 218 | 72,000 | 1,977.32 |
| 1983-03-16 | 222 | 224 | 219 | 220 | 140,000 | 1,995.46 |
| 1983-03-15 | 221 | 225 | 220 | 220 | 99,000 | 1,995.46 |
| 1983-03-14 | 221 | 222 | 220 | 221 | 27,000 | 2,004.54 |
| 1983-03-12 | 220 | 224 | 220 | 220 | 78,000 | 1,995.46 |
| 1983-03-11 | 226 | 227 | 221 | 221 | 65,000 | 2,004.54 |
| 1983-03-10 | 228 | 230 | 223 | 223 | 76,000 | 2,022.68 |
| 1983-03-09 | 225 | 225 | 223 | 223 | 83,000 | 2,022.68 |
| 1983-03-08 | 226 | 235 | 223 | 235 | 138,000 | 2,131.52 |
| 1983-03-07 | 223 | 227 | 221 | 225 | 68,000 | 2,040.82 |
| 1983-03-05 | 230 | 230 | 220 | 222 | 56,000 | 2,013.61 |
| 1983-03-04 | 222 | 226 | 220 | 226 | 161,000 | 2,049.89 |
| 1983-03-03 | 228 | 228 | 222 | 223 | 139,000 | 2,022.68 |
| 1983-03-02 | 227 | 228 | 225 | 227 | 116,000 | 2,058.96 |
| 1983-03-01 | 230 | 230 | 226 | 227 | 94,000 | 2,058.96 |
| 1983-02-28 | 235 | 236 | 232 | 233 | 42,000 | 2,113.38 |
| 1983-02-26 | 235 | 240 | 235 | 236 | 38,000 | 2,140.59 |
| 1983-02-25 | 249 | 250 | 230 | 239 | 192,000 | 2,167.80 |
| 1983-02-24 | 252 | 254 | 243 | 248 | 464,000 | 2,249.43 |
| 1983-02-23 | 232 | 235 | 220 | 222 | 402,000 | 2,013.61 |
| 1983-02-22 | 240 | 240 | 230 | 231 | 174,000 | 2,095.24 |
| 1983-02-21 | 237 | 240 | 235 | 237 | 163,000 | 2,149.66 |
| 1983-02-18 | 252 | 252 | 236 | 236 | 195,000 | 2,140.59 |
| 1983-02-17 | 255 | 255 | 245 | 246 | 261,000 | 2,231.29 |
| 1983-02-16 | 250 | 255 | 230 | 232 | 330,000 | 2,104.31 |
| 1983-02-15 | 267 | 267 | 250 | 250 | 405,000 | 2,267.57 |
| 1983-02-14 | 252 | 265 | 250 | 259 | 665,000 | 2,349.21 |
| 1983-02-12 | 265 | 268 | 247 | 247 | 399,000 | 2,240.36 |
| 1983-02-10 | 292 | 293 | 265 | 273 | 1,015,000 | 2,476.19 |
| 1983-02-09 | 326 | 330 | 277 | 277 | 2,447,000 | 2,512.47 |
| 1983-02-08 | 311 | 333 | 311 | 321 | 5,049,999 | 2,911.56 |
| 1983-02-07 | 305 | 312 | 301 | 308 | 2,763,000 | 2,793.65 |
| 1983-02-05 | 289 | 300 | 284 | 300 | 1,023,000 | 2,721.09 |
| 1983-02-04 | 285 | 290 | 278 | 284 | 715,000 | 2,575.96 |
| 1983-02-03 | 299 | 299 | 276 | 284 | 1,455,000 | 2,575.96 |
| 1983-02-02 | 278 | 301 | 278 | 296 | 3,066,000 | 2,684.81 |
| 1983-02-01 | 287 | 287 | 278 | 279 | 594,000 | 2,530.61 |
| 1983-01-31 | 272 | 285 | 272 | 285 | 825,000 | 2,585.03 |
| 1983-01-29 | 275 | 276 | 271 | 271 | 144,000 | 2,458.05 |
| 1983-01-28 | 275 | 277 | 271 | 275 | 579,000 | 2,494.33 |
| 1983-01-27 | 284 | 284 | 272 | 275 | 489,000 | 2,494.33 |
| 1983-01-26 | 280 | 290 | 280 | 285 | 1,602,000 | 2,585.03 |
| 1983-01-25 | 255 | 278 | 255 | 278 | 569,000 | 2,521.54 |
| 1983-01-24 | 266 | 270 | 260 | 265 | 301,000 | 2,403.63 |
| 1983-01-22 | 278 | 278 | 267 | 271 | 793,000 | 2,458.05 |
| 1983-01-21 | 260 | 280 | 259 | 273 | 2,503,000 | 2,476.19 |
| 1983-01-20 | 260 | 260 | 255 | 260 | 245,000 | 2,358.28 |
| 1983-01-19 | 264 | 264 | 256 | 256 | 190,000 | 2,322 |
| 1983-01-18 | 265 | 274 | 260 | 264 | 1,128,000 | 2,394.56 |
| 1983-01-17 | 255 | 264 | 255 | 264 | 642,000 | 2,394.56 |
| 1983-01-14 | 249 | 258 | 249 | 253 | 1,039,000 | 2,294.78 |
| 1983-01-13 | 258 | 258 | 246 | 247 | 1,368,000 | 2,240.36 |
| 1983-01-12 | 238 | 262 | 238 | 253 | 2,600,000 | 2,294.78 |
| 1983-01-11 | 246 | 246 | 239 | 239 | 882,000 | 2,167.80 |
| 1983-01-10 | 239 | 244 | 232 | 241 | 970,000 | 2,185.94 |
| 1983-01-08 | 225 | 235 | 225 | 235 | 541,000 | 2,131.52 |
| 1983-01-07 | 222 | 230 | 222 | 222 | 358,000 | 2,013.61 |
| 1983-01-06 | 217 | 220 | 217 | 220 | 574,000 | 1,995.46 |
| 1983-01-05 | 225 | 225 | 217 | 217 | 29,000 | 1,968.25 |
| 1983-01-04 | 230 | 230 | 224 | 228 | 154,000 | 2,068.03 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1999-08-09]1株→0.5株 [1990-12-25]1株→1.05株 [1990-03-27]1株→1.05株
