8043 スターゼン(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 | 251 | 251 | 250 | 250 | 8,000 | 365.50 |
| 1983-12-27 | 250 | 250 | 250 | 250 | 17,000 | 365.50 |
| 1983-12-26 | 250 | 250 | 250 | 250 | 3,000 | 365.50 |
| 1983-12-24 | 246 | 250 | 245 | 245 | 13,000 | 358.19 |
| 1983-12-23 | 251 | 251 | 243 | 243 | 44,000 | 355.26 |
| 1983-12-22 | 251 | 251 | 251 | 251 | 16,000 | 366.96 |
| 1983-12-21 | 251 | 252 | 251 | 251 | 13,000 | 366.96 |
| 1983-12-20 | 253 | 253 | 251 | 251 | 7,000 | 366.96 |
| 1983-12-17 | 251 | 251 | 250 | 251 | 20,000 | 366.96 |
| 1983-12-16 | 253 | 253 | 253 | 253 | 8,000 | 369.88 |
| 1983-12-15 | 253 | 254 | 253 | 254 | 8,000 | 371.35 |
| 1983-12-14 | 254 | 254 | 253 | 253 | 5,000 | 369.88 |
| 1983-12-13 | 255 | 255 | 253 | 253 | 59,000 | 369.88 |
| 1983-12-12 | 254 | 254 | 252 | 253 | 24,000 | 369.88 |
| 1983-12-08 | 250 | 250 | 250 | 250 | 12,000 | 365.50 |
| 1983-12-07 | 250 | 254 | 250 | 254 | 4,000 | 371.35 |
| 1983-12-06 | 254 | 254 | 250 | 250 | 33,000 | 365.50 |
| 1983-12-05 | 252 | 255 | 252 | 254 | 16,000 | 371.35 |
| 1983-12-03 | 250 | 250 | 249 | 250 | 30,000 | 365.50 |
| 1983-12-02 | 249 | 249 | 249 | 249 | 23,000 | 364.04 |
| 1983-12-01 | 249 | 249 | 249 | 249 | 7,000 | 364.04 |
| 1983-11-30 | 249 | 249 | 248 | 248 | 22,000 | 362.57 |
| 1983-11-29 | 246 | 249 | 246 | 249 | 6,000 | 364.04 |
| 1983-11-28 | 246 | 246 | 245 | 246 | 16,000 | 359.65 |
| 1983-11-26 | 245 | 246 | 245 | 245 | 27,000 | 358.19 |
| 1983-11-25 | 244 | 246 | 244 | 246 | 31,000 | 359.65 |
| 1983-11-24 | 245 | 245 | 242 | 242 | 26,000 | 353.80 |
| 1983-11-22 | 244 | 244 | 242 | 242 | 10,000 | 353.80 |
| 1983-11-21 | 245 | 249 | 242 | 242 | 9,000 | 353.80 |
| 1983-11-19 | 245 | 245 | 244 | 245 | 12,000 | 358.19 |
| 1983-11-18 | 245 | 245 | 242 | 242 | 17,000 | 353.80 |
| 1983-11-17 | 250 | 250 | 250 | 250 | 3,000 | 365.50 |
| 1983-11-16 | 250 | 250 | 250 | 250 | 11,000 | 365.50 |
| 1983-11-15 | 250 | 250 | 245 | 250 | 30,000 | 365.50 |
| 1983-11-14 | 245 | 250 | 245 | 250 | 15,000 | 365.50 |
| 1983-11-11 | 245 | 245 | 245 | 245 | 3,000 | 358.19 |
| 1983-11-10 | 253 | 253 | 250 | 250 | 6,000 | 365.50 |
| 1983-11-09 | 243 | 255 | 243 | 254 | 37,000 | 371.35 |
| 1983-11-08 | 241 | 243 | 241 | 243 | 35,000 | 355.26 |
| 1983-11-05 | 243 | 243 | 240 | 240 | 3,000 | 350.88 |
| 1983-11-04 | 238 | 238 | 238 | 238 | 3,000 | 347.95 |
| 1983-11-02 | 238 | 238 | 233 | 233 | 75,000 | 340.64 |
| 1983-11-01 | 240 | 240 | 235 | 235 | 84,000 | 343.57 |
| 1983-10-31 | 238 | 238 | 238 | 238 | 1,000 | 347.95 |
| 1983-10-29 | 238 | 238 | 238 | 238 | 16,000 | 347.95 |
| 1983-10-28 | 239 | 243 | 238 | 240 | 32,000 | 350.88 |
| 1983-10-27 | 240 | 240 | 240 | 240 | 9,000 | 350.88 |
| 1983-10-26 | 243 | 243 | 242 | 242 | 7,000 | 353.80 |
| 1983-10-25 | 243 | 243 | 243 | 243 | 17,000 | 355.26 |
| 1983-10-24 | 243 | 243 | 243 | 243 | 12,000 | 355.26 |
| 1983-10-22 | 243 | 243 | 243 | 243 | 3,000 | 355.26 |
| 1983-10-21 | 243 | 243 | 242 | 242 | 6,000 | 353.80 |
| 1983-10-20 | 243 | 250 | 242 | 242 | 27,000 | 353.80 |
| 1983-10-19 | 246 | 246 | 241 | 241 | 36,000 | 352.34 |
| 1983-10-18 | 246 | 246 | 246 | 246 | 1,000 | 359.65 |
| 1983-10-17 | 253 | 253 | 245 | 245 | 20,000 | 358.19 |
| 1983-10-15 | 250 | 254 | 250 | 254 | 19,000 | 371.35 |
| 1983-10-14 | 246 | 250 | 245 | 250 | 68,000 | 365.50 |
| 1983-10-13 | 245 | 245 | 245 | 245 | 50,000 | 358.19 |
| 1983-10-12 | 246 | 246 | 246 | 246 | 1,000 | 359.65 |
| 1983-10-11 | 245 | 245 | 245 | 245 | 3,000 | 358.19 |
| 1983-10-07 | 242 | 242 | 242 | 242 | 20,000 | 353.80 |
| 1983-10-06 | 242 | 245 | 241 | 242 | 9,000 | 353.80 |
| 1983-10-05 | 242 | 242 | 241 | 241 | 24,000 | 352.34 |
| 1983-10-04 | 242 | 243 | 241 | 241 | 22,000 | 352.34 |
| 1983-10-03 | 239 | 242 | 239 | 242 | 8,000 | 353.80 |
| 1983-09-30 | 241 | 241 | 241 | 241 | 3,000 | 352.34 |
| 1983-09-29 | 245 | 245 | 245 | 245 | 2,000 | 358.19 |
| 1983-09-28 | 246 | 246 | 245 | 245 | 6,000 | 358.19 |
| 1983-09-27 | 246 | 246 | 246 | 246 | 9,000 | 359.65 |
| 1983-09-26 | 245 | 246 | 245 | 245 | 16,000 | 358.19 |
| 1983-09-24 | 250 | 255 | 250 | 250 | 16,000 | 365.50 |
| 1983-09-22 | 251 | 251 | 248 | 250 | 18,000 | 365.50 |
| 1983-09-21 | 242 | 249 | 242 | 249 | 132,000 | 364.04 |
| 1983-09-20 | 242 | 242 | 242 | 242 | 21,000 | 353.80 |
| 1983-09-19 | 242 | 245 | 242 | 242 | 13,000 | 353.80 |
| 1983-09-17 | 242 | 242 | 242 | 242 | 14,000 | 353.80 |
| 1983-09-16 | 242 | 242 | 242 | 242 | 43,000 | 353.80 |
| 1983-09-14 | 242 | 242 | 242 | 242 | 5,000 | 353.80 |
| 1983-09-13 | 243 | 243 | 242 | 242 | 17,000 | 353.80 |
| 1983-09-12 | 242 | 245 | 242 | 245 | 4,000 | 358.19 |
| 1983-09-09 | 242 | 242 | 242 | 242 | 4,000 | 353.80 |
| 1983-09-08 | 245 | 245 | 242 | 242 | 11,000 | 353.80 |
| 1983-09-07 | 240 | 240 | 240 | 240 | 24,000 | 350.88 |
| 1983-09-06 | 245 | 245 | 243 | 243 | 15,000 | 355.26 |
| 1983-09-05 | 243 | 243 | 242 | 242 | 408,000 | 353.80 |
| 1983-09-03 | 245 | 245 | 243 | 243 | 7,000 | 355.26 |
| 1983-09-02 | 245 | 245 | 245 | 245 | 13,000 | 358.19 |
| 1983-09-01 | 249 | 249 | 245 | 245 | 7,000 | 358.19 |
| 1983-08-31 | 249 | 249 | 240 | 240 | 39,000 | 350.88 |
| 1983-08-30 | 250 | 251 | 249 | 249 | 16,000 | 364.04 |
| 1983-08-29 | 249 | 250 | 249 | 249 | 146,000 | 364.04 |
| 1983-08-27 | 249 | 249 | 249 | 249 | 3,000 | 364.04 |
| 1983-08-26 | 249 | 249 | 249 | 249 | 16,000 | 364.04 |
| 1983-08-25 | 250 | 250 | 249 | 250 | 30,000 | 365.50 |
| 1983-08-24 | 250 | 255 | 249 | 255 | 66,000 | 372.81 |
| 1983-08-23 | 249 | 250 | 249 | 250 | 117,000 | 365.50 |
| 1983-08-22 | 250 | 250 | 249 | 249 | 59,000 | 364.04 |
| 1983-08-20 | 249 | 249 | 249 | 249 | 16,000 | 364.04 |
| 1983-08-19 | 251 | 252 | 251 | 251 | 19,000 | 366.96 |
| 1983-08-18 | 249 | 251 | 249 | 251 | 39,000 | 366.96 |
| 1983-08-17 | 249 | 249 | 249 | 249 | 210,000 | 364.04 |
| 1983-08-16 | 249 | 249 | 249 | 249 | 46,000 | 364.04 |
| 1983-08-15 | 251 | 251 | 249 | 249 | 26,000 | 364.04 |
| 1983-08-12 | 249 | 251 | 249 | 249 | 150,000 | 364.04 |
| 1983-08-11 | 249 | 249 | 249 | 249 | 233,000 | 364.04 |
| 1983-08-10 | 254 | 254 | 249 | 249 | 12,000 | 364.04 |
| 1983-08-09 | 249 | 249 | 249 | 249 | 49,000 | 364.04 |
| 1983-08-08 | 251 | 251 | 249 | 249 | 14,000 | 364.04 |
| 1983-08-06 | 251 | 257 | 249 | 249 | 17,000 | 364.04 |
| 1983-08-05 | 252 | 252 | 240 | 249 | 27,000 | 364.04 |
| 1983-08-04 | 250 | 253 | 249 | 249 | 69,000 | 364.04 |
| 1983-08-03 | 253 | 253 | 249 | 250 | 70,000 | 365.50 |
| 1983-08-02 | 258 | 258 | 252 | 252 | 13,000 | 368.42 |
| 1983-08-01 | 258 | 259 | 253 | 258 | 55,000 | 377.19 |
| 1983-07-30 | 260 | 265 | 255 | 260 | 429,000 | 380.12 |
| 1983-07-29 | 250 | 268 | 250 | 265 | 923,000 | 387.43 |
| 1983-07-28 | 250 | 250 | 248 | 250 | 72,000 | 365.50 |
| 1983-07-27 | 249 | 250 | 248 | 250 | 40,000 | 365.50 |
| 1983-07-26 | 247 | 250 | 247 | 247 | 45,000 | 361.11 |
| 1983-07-25 | 248 | 250 | 245 | 247 | 253,000 | 361.11 |
| 1983-07-23 | 247 | 247 | 245 | 245 | 15,000 | 358.19 |
| 1983-07-22 | 245 | 245 | 240 | 245 | 44,000 | 358.19 |
| 1983-07-20 | 245 | 245 | 240 | 240 | 22,000 | 350.88 |
| 1983-07-19 | 245 | 250 | 245 | 245 | 115,000 | 358.19 |
| 1983-07-18 | 240 | 250 | 238 | 250 | 150,000 | 365.50 |
| 1983-07-15 | 231 | 238 | 230 | 238 | 456,000 | 347.95 |
| 1983-07-14 | 229 | 230 | 225 | 230 | 24,000 | 336.26 |
| 1983-07-13 | 230 | 230 | 230 | 230 | 12,000 | 336.26 |
| 1983-07-12 | 225 | 225 | 225 | 225 | 20,000 | 328.95 |
| 1983-07-11 | 226 | 226 | 226 | 226 | 10,000 | 330.41 |
| 1983-07-09 | 228 | 228 | 225 | 225 | 31,000 | 328.95 |
| 1983-07-08 | 228 | 230 | 228 | 230 | 13,000 | 336.26 |
| 1983-07-07 | 230 | 230 | 227 | 230 | 14,000 | 336.26 |
| 1983-07-06 | 225 | 225 | 225 | 225 | 15,000 | 328.95 |
| 1983-07-05 | 227 | 227 | 225 | 225 | 38,000 | 328.95 |
| 1983-07-04 | 227 | 227 | 227 | 227 | 48,000 | 331.87 |
| 1983-07-02 | 227 | 227 | 227 | 227 | 3,000 | 331.87 |
| 1983-07-01 | 225 | 229 | 225 | 229 | 11,000 | 334.80 |
| 1983-06-30 | 230 | 230 | 227 | 230 | 13,000 | 336.26 |
| 1983-06-29 | 234 | 234 | 230 | 230 | 11,000 | 336.26 |
| 1983-06-28 | 230 | 235 | 230 | 235 | 199,000 | 343.57 |
| 1983-06-27 | 238 | 238 | 235 | 235 | 16,000 | 343.57 |
| 1983-06-25 | 237 | 240 | 235 | 235 | 25,000 | 343.57 |
| 1983-06-24 | 235 | 235 | 235 | 235 | 11,000 | 343.57 |
| 1983-06-23 | 240 | 240 | 235 | 240 | 46,000 | 350.88 |
| 1983-06-22 | 240 | 240 | 240 | 240 | 84,000 | 350.88 |
| 1983-06-21 | 235 | 240 | 235 | 240 | 17,000 | 350.88 |
| 1983-06-20 | 230 | 235 | 230 | 235 | 45,000 | 343.57 |
| 1983-06-17 | 230 | 235 | 230 | 235 | 10,000 | 343.57 |
| 1983-06-16 | 230 | 230 | 230 | 230 | 12,000 | 336.26 |
| 1983-06-15 | 235 | 235 | 227 | 227 | 15,000 | 331.87 |
| 1983-06-14 | 232 | 233 | 232 | 233 | 12,000 | 340.64 |
| 1983-06-13 | 232 | 233 | 232 | 233 | 11,000 | 340.64 |
| 1983-06-11 | 232 | 232 | 230 | 230 | 4,000 | 336.26 |
| 1983-06-10 | 228 | 233 | 228 | 233 | 54,000 | 340.64 |
| 1983-06-09 | 225 | 226 | 225 | 226 | 22,000 | 330.41 |
| 1983-06-08 | 227 | 227 | 227 | 227 | 4,000 | 331.87 |
| 1983-06-07 | 227 | 227 | 227 | 227 | 2,000 | 331.87 |
| 1983-06-06 | 230 | 230 | 225 | 225 | 15,000 | 328.95 |
| 1983-06-04 | 227 | 228 | 225 | 225 | 6,000 | 328.95 |
| 1983-06-03 | 225 | 225 | 225 | 225 | 6,000 | 328.95 |
| 1983-06-02 | 226 | 226 | 226 | 226 | 3,000 | 330.41 |
| 1983-06-01 | 230 | 230 | 225 | 230 | 8,000 | 336.26 |
| 1983-05-31 | 233 | 233 | 233 | 233 | 20,000 | 340.64 |
| 1983-05-30 | 227 | 233 | 227 | 233 | 19,000 | 340.64 |
| 1983-05-28 | 232 | 232 | 232 | 232 | 7,000 | 339.18 |
| 1983-05-27 | 232 | 233 | 232 | 232 | 15,000 | 339.18 |
| 1983-05-26 | 232 | 232 | 232 | 232 | 9,000 | 339.18 |
| 1983-05-25 | 233 | 233 | 233 | 233 | 6,000 | 340.64 |
| 1983-05-24 | 230 | 232 | 230 | 232 | 6,000 | 339.18 |
| 1983-05-23 | 235 | 235 | 230 | 230 | 34,000 | 336.26 |
| 1983-05-20 | 233 | 235 | 231 | 235 | 15,000 | 343.57 |
| 1983-05-19 | 233 | 233 | 233 | 233 | 13,000 | 340.64 |
| 1983-05-18 | 233 | 233 | 233 | 233 | 8,000 | 340.64 |
| 1983-05-17 | 233 | 234 | 233 | 233 | 14,000 | 340.64 |
| 1983-05-16 | 234 | 235 | 234 | 234 | 44,000 | 342.11 |
| 1983-05-14 | 234 | 235 | 234 | 235 | 22,000 | 343.57 |
| 1983-05-13 | 234 | 234 | 234 | 234 | 2,000 | 342.11 |
| 1983-05-12 | 234 | 234 | 234 | 234 | 13,000 | 342.11 |
| 1983-05-11 | 232 | 232 | 232 | 232 | 8,000 | 339.18 |
| 1983-05-10 | 233 | 233 | 232 | 232 | 11,000 | 339.18 |
| 1983-05-09 | 232 | 232 | 232 | 232 | 20,000 | 339.18 |
| 1983-05-07 | 232 | 232 | 232 | 232 | 4,000 | 339.18 |
| 1983-05-06 | 230 | 231 | 230 | 230 | 20,000 | 336.26 |
| 1983-05-04 | 235 | 235 | 226 | 226 | 28,000 | 330.41 |
| 1983-05-02 | 235 | 235 | 235 | 235 | 45,000 | 343.57 |
| 1983-04-30 | 235 | 235 | 235 | 235 | 30,000 | 343.57 |
| 1983-04-28 | 235 | 235 | 235 | 235 | 11,000 | 343.57 |
| 1983-04-27 | 236 | 236 | 231 | 235 | 44,000 | 343.57 |
| 1983-04-26 | 235 | 235 | 235 | 235 | 16,000 | 343.57 |
| 1983-04-25 | 237 | 237 | 231 | 231 | 34,000 | 337.72 |
| 1983-04-23 | 236 | 236 | 236 | 236 | 17,000 | 345.03 |
| 1983-04-22 | 235 | 236 | 230 | 236 | 35,000 | 345.03 |
| 1983-04-20 | 237 | 237 | 237 | 237 | 16,000 | 346.49 |
| 1983-04-19 | 238 | 238 | 238 | 238 | 8,000 | 347.95 |
| 1983-04-18 | 239 | 239 | 238 | 238 | 43,000 | 347.95 |
| 1983-04-15 | 238 | 238 | 238 | 238 | 57,000 | 347.95 |
| 1983-04-14 | 239 | 239 | 238 | 238 | 7,000 | 347.95 |
| 1983-04-13 | 239 | 239 | 238 | 238 | 6,000 | 347.95 |
| 1983-04-12 | 238 | 240 | 238 | 240 | 15,000 | 350.88 |
| 1983-04-11 | 238 | 238 | 238 | 238 | 24,000 | 347.95 |
| 1983-04-09 | 238 | 239 | 238 | 238 | 16,000 | 347.95 |
| 1983-04-08 | 239 | 239 | 239 | 239 | 19,000 | 349.42 |
| 1983-04-07 | 239 | 239 | 239 | 239 | 49,000 | 349.42 |
| 1983-04-06 | 239 | 239 | 239 | 239 | 19,000 | 349.42 |
| 1983-04-05 | 239 | 240 | 239 | 240 | 57,000 | 350.88 |
| 1983-04-04 | 240 | 240 | 239 | 239 | 19,000 | 349.42 |
| 1983-04-02 | 240 | 240 | 239 | 240 | 47,000 | 350.88 |
| 1983-04-01 | 240 | 240 | 240 | 240 | 84,000 | 350.88 |
| 1983-03-31 | 243 | 245 | 240 | 240 | 42,000 | 350.88 |
| 1983-03-30 | 235 | 248 | 235 | 240 | 433,000 | 350.88 |
| 1983-03-29 | 231 | 231 | 230 | 230 | 4,000 | 336.26 |
| 1983-03-28 | 231 | 231 | 231 | 231 | 5,000 | 337.72 |
| 1983-03-26 | 230 | 235 | 230 | 235 | 307,000 | 343.57 |
| 1983-03-25 | 227 | 230 | 225 | 230 | 66,000 | 336.26 |
| 1983-03-24 | 225 | 225 | 225 | 225 | 17,000 | 328.95 |
| 1983-03-23 | 222 | 225 | 220 | 225 | 42,000 | 328.95 |
| 1983-03-22 | 222 | 225 | 220 | 225 | 17,000 | 328.95 |
| 1983-03-18 | 219 | 225 | 219 | 220 | 32,000 | 321.64 |
| 1983-03-17 | 220 | 220 | 218 | 218 | 36,000 | 318.71 |
| 1983-03-16 | 220 | 220 | 219 | 220 | 30,000 | 321.64 |
| 1983-03-15 | 220 | 220 | 218 | 220 | 231,000 | 321.64 |
| 1983-03-14 | 221 | 221 | 220 | 220 | 81,000 | 321.64 |
| 1983-03-12 | 221 | 222 | 221 | 221 | 202,000 | 323.10 |
| 1983-03-11 | 222 | 222 | 222 | 222 | 13,000 | 324.56 |
| 1983-03-10 | 229 | 229 | 223 | 223 | 21,000 | 326.02 |
| 1983-03-08 | 223 | 230 | 223 | 230 | 8,000 | 336.26 |
| 1983-03-07 | 224 | 224 | 221 | 221 | 12,000 | 323.10 |
| 1983-03-05 | 222 | 222 | 221 | 221 | 31,000 | 323.10 |
| 1983-03-04 | 223 | 223 | 222 | 222 | 84,000 | 324.56 |
| 1983-03-03 | 229 | 230 | 222 | 222 | 31,000 | 324.56 |
| 1983-03-02 | 230 | 230 | 229 | 229 | 5,000 | 334.80 |
| 1983-03-01 | 230 | 230 | 230 | 230 | 15,000 | 336.26 |
| 1983-02-28 | 231 | 236 | 231 | 235 | 70,000 | 343.57 |
| 1983-02-26 | 228 | 229 | 227 | 229 | 73,000 | 334.80 |
| 1983-02-25 | 228 | 229 | 226 | 228 | 45,000 | 333.33 |
| 1983-02-24 | 225 | 228 | 225 | 227 | 51,000 | 331.87 |
| 1983-02-23 | 225 | 225 | 225 | 225 | 21,000 | 328.95 |
| 1983-02-22 | 227 | 227 | 222 | 225 | 81,000 | 328.95 |
| 1983-02-21 | 228 | 228 | 227 | 227 | 49,000 | 331.87 |
| 1983-02-18 | 228 | 228 | 227 | 227 | 88,000 | 331.87 |
| 1983-02-17 | 228 | 228 | 227 | 227 | 31,000 | 331.87 |
| 1983-02-16 | 230 | 230 | 227 | 230 | 16,000 | 336.26 |
| 1983-02-15 | 229 | 229 | 227 | 229 | 26,000 | 334.80 |
| 1983-02-14 | 227 | 232 | 227 | 227 | 14,000 | 331.87 |
| 1983-02-12 | 228 | 229 | 225 | 225 | 8,000 | 328.95 |
| 1983-02-10 | 236 | 236 | 220 | 229 | 35,000 | 334.80 |
| 1983-02-09 | 237 | 237 | 234 | 234 | 20,000 | 342.11 |
| 1983-02-08 | 236 | 236 | 235 | 236 | 18,000 | 345.03 |
| 1983-02-07 | 235 | 236 | 235 | 236 | 11,000 | 345.03 |
| 1983-02-05 | 236 | 236 | 236 | 236 | 4,000 | 345.03 |
| 1983-02-04 | 235 | 237 | 235 | 237 | 12,000 | 346.49 |
| 1983-02-03 | 236 | 240 | 235 | 235 | 18,000 | 343.57 |
| 1983-02-02 | 236 | 236 | 236 | 236 | 5,000 | 345.03 |
| 1983-02-01 | 240 | 240 | 235 | 235 | 17,000 | 343.57 |
| 1983-01-31 | 241 | 246 | 240 | 240 | 8,000 | 350.88 |
| 1983-01-29 | 239 | 241 | 239 | 241 | 9,000 | 352.34 |
| 1983-01-28 | 236 | 238 | 235 | 237 | 123,000 | 346.49 |
| 1983-01-27 | 240 | 240 | 235 | 236 | 45,000 | 345.03 |
| 1983-01-26 | 244 | 244 | 240 | 240 | 19,000 | 350.88 |
| 1983-01-25 | 235 | 235 | 230 | 235 | 34,000 | 343.57 |
| 1983-01-24 | 254 | 254 | 237 | 245 | 78,000 | 358.19 |
| 1983-01-22 | 253 | 253 | 245 | 251 | 90,000 | 366.96 |
| 1983-01-21 | 250 | 256 | 250 | 256 | 244,000 | 374.27 |
| 1983-01-20 | 246 | 250 | 245 | 249 | 222,000 | 364.04 |
| 1983-01-19 | 249 | 250 | 245 | 245 | 56,000 | 358.19 |
| 1983-01-18 | 252 | 253 | 245 | 246 | 71,000 | 359.65 |
| 1983-01-17 | 258 | 260 | 248 | 253 | 271,000 | 369.88 |
| 1983-01-14 | 242 | 255 | 242 | 253 | 454,000 | 369.88 |
| 1983-01-13 | 239 | 241 | 239 | 241 | 68,000 | 352.34 |
| 1983-01-12 | 238 | 240 | 235 | 236 | 43,000 | 345.03 |
| 1983-01-11 | 235 | 241 | 230 | 233 | 65,000 | 340.64 |
| 1983-01-10 | 235 | 236 | 232 | 233 | 50,000 | 340.64 |
| 1983-01-08 | 234 | 235 | 231 | 232 | 44,000 | 339.18 |
| 1983-01-07 | 236 | 236 | 234 | 236 | 42,000 | 345.03 |
| 1983-01-06 | 230 | 243 | 230 | 236 | 39,000 | 345.03 |
| 1983-01-05 | 233 | 233 | 228 | 228 | 7,000 | 333.33 |
| 1983-01-04 | 229 | 239 | 229 | 235 | 35,000 | 343.57 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株