8253 (株)クレディセゾン 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 | 647 | 650 | 645 | 650 | 68,000 | 428.20 |
| 1983-12-27 | 646 | 648 | 646 | 647 | 89,000 | 426.22 |
| 1983-12-26 | 646 | 649 | 645 | 646 | 52,000 | 425.56 |
| 1983-12-24 | 645 | 646 | 645 | 646 | 15,000 | 425.56 |
| 1983-12-23 | 645 | 645 | 644 | 645 | 63,000 | 424.90 |
| 1983-12-22 | 650 | 650 | 644 | 645 | 23,000 | 424.90 |
| 1983-12-21 | 645 | 650 | 644 | 650 | 59,000 | 428.20 |
| 1983-12-20 | 645 | 646 | 641 | 645 | 26,000 | 424.90 |
| 1983-12-19 | 640 | 650 | 640 | 650 | 27,000 | 428.20 |
| 1983-12-17 | 640 | 641 | 640 | 641 | 14,000 | 422.27 |
| 1983-12-16 | 635 | 642 | 635 | 642 | 50,000 | 422.93 |
| 1983-12-15 | 637 | 641 | 637 | 640 | 23,000 | 421.61 |
| 1983-12-14 | 641 | 641 | 640 | 641 | 19,000 | 422.27 |
| 1983-12-13 | 642 | 649 | 642 | 642 | 23,000 | 422.93 |
| 1983-12-12 | 644 | 645 | 641 | 641 | 18,000 | 422.27 |
| 1983-12-09 | 652 | 652 | 644 | 644 | 25,000 | 424.24 |
| 1983-12-08 | 641 | 644 | 641 | 642 | 31,000 | 422.93 |
| 1983-12-07 | 638 | 645 | 638 | 644 | 39,000 | 424.24 |
| 1983-12-06 | 640 | 641 | 640 | 640 | 70,000 | 421.61 |
| 1983-12-05 | 650 | 650 | 640 | 640 | 61,000 | 421.61 |
| 1983-12-03 | 635 | 640 | 635 | 640 | 246,000 | 421.61 |
| 1983-12-02 | 645 | 647 | 641 | 641 | 154,000 | 422.27 |
| 1983-12-01 | 645 | 650 | 644 | 644 | 75,000 | 424.24 |
| 1983-11-30 | 647 | 650 | 644 | 650 | 48,000 | 428.20 |
| 1983-11-29 | 642 | 652 | 642 | 646 | 34,000 | 425.56 |
| 1983-11-28 | 660 | 660 | 640 | 641 | 97,000 | 422.27 |
| 1983-11-26 | 666 | 666 | 666 | 666 | 13,000 | 438.74 |
| 1983-11-25 | 676 | 676 | 666 | 668 | 25,000 | 440.05 |
| 1983-11-24 | 680 | 680 | 676 | 680 | 25,000 | 447.96 |
| 1983-11-22 | 690 | 690 | 675 | 690 | 13,000 | 454.55 |
| 1983-11-21 | 700 | 700 | 699 | 700 | 19,000 | 461.13 |
| 1983-11-19 | 705 | 708 | 705 | 708 | 13,000 | 466.40 |
| 1983-11-18 | 702 | 708 | 696 | 708 | 24,000 | 466.40 |
| 1983-11-17 | 702 | 708 | 702 | 708 | 30,000 | 466.40 |
| 1983-11-16 | 710 | 710 | 705 | 710 | 45,000 | 467.72 |
| 1983-11-15 | 705 | 716 | 705 | 710 | 61,000 | 467.72 |
| 1983-11-14 | 699 | 708 | 690 | 708 | 123,000 | 466.40 |
| 1983-11-11 | 689 | 699 | 679 | 699 | 90,000 | 460.47 |
| 1983-11-10 | 680 | 690 | 679 | 690 | 34,000 | 454.55 |
| 1983-11-09 | 685 | 685 | 680 | 680 | 16,000 | 447.96 |
| 1983-11-08 | 691 | 691 | 681 | 681 | 12,000 | 448.62 |
| 1983-11-07 | 675 | 693 | 675 | 690 | 27,000 | 454.55 |
| 1983-11-05 | 676 | 695 | 676 | 685 | 39,000 | 451.25 |
| 1983-11-04 | 665 | 670 | 665 | 665 | 20,000 | 438.08 |
| 1983-11-02 | 664 | 665 | 660 | 660 | 11,000 | 434.78 |
| 1983-11-01 | 661 | 664 | 657 | 658 | 34,000 | 433.47 |
| 1983-10-31 | 650 | 670 | 650 | 651 | 50,000 | 428.85 |
| 1983-10-29 | 660 | 660 | 655 | 658 | 29,000 | 433.47 |
| 1983-10-28 | 652 | 670 | 651 | 660 | 30,000 | 434.78 |
| 1983-10-27 | 650 | 660 | 640 | 650 | 44,000 | 428.20 |
| 1983-10-26 | 661 | 664 | 651 | 651 | 33,000 | 428.85 |
| 1983-10-25 | 665 | 665 | 660 | 664 | 39,000 | 437.42 |
| 1983-10-24 | 671 | 671 | 665 | 665 | 5,000 | 438.08 |
| 1983-10-22 | 663 | 670 | 661 | 661 | 26,000 | 435.44 |
| 1983-10-21 | 676 | 680 | 663 | 663 | 45,000 | 436.76 |
| 1983-10-20 | 676 | 686 | 676 | 681 | 19,000 | 448.62 |
| 1983-10-19 | 666 | 670 | 665 | 666 | 17,000 | 438.74 |
| 1983-10-18 | 685 | 689 | 666 | 666 | 30,000 | 438.74 |
| 1983-10-17 | 673 | 690 | 673 | 675 | 32,000 | 444.66 |
| 1983-10-15 | 666 | 666 | 660 | 663 | 25,000 | 436.76 |
| 1983-10-14 | 671 | 671 | 669 | 670 | 25,000 | 441.37 |
| 1983-10-13 | 670 | 680 | 670 | 670 | 33,000 | 441.37 |
| 1983-10-12 | 670 | 675 | 670 | 670 | 17,000 | 441.37 |
| 1983-10-11 | 690 | 690 | 668 | 680 | 88,000 | 447.96 |
| 1983-10-07 | 690 | 700 | 690 | 690 | 55,000 | 454.55 |
| 1983-10-06 | 700 | 700 | 690 | 700 | 54,000 | 461.13 |
| 1983-10-05 | 701 | 701 | 700 | 700 | 26,000 | 461.13 |
| 1983-10-04 | 702 | 703 | 702 | 702 | 20,000 | 462.45 |
| 1983-10-03 | 703 | 703 | 703 | 703 | 29,000 | 463.11 |
| 1983-10-01 | 703 | 703 | 703 | 703 | 15,000 | 463.11 |
| 1983-09-30 | 705 | 713 | 705 | 712 | 29,000 | 469.04 |
| 1983-09-29 | 708 | 710 | 708 | 710 | 21,000 | 467.72 |
| 1983-09-28 | 708 | 708 | 703 | 708 | 86,000 | 466.40 |
| 1983-09-27 | 681 | 713 | 680 | 708 | 66,000 | 466.40 |
| 1983-09-26 | 670 | 670 | 670 | 670 | 29,000 | 441.37 |
| 1983-09-24 | 685 | 685 | 665 | 665 | 28,000 | 438.08 |
| 1983-09-22 | 690 | 690 | 689 | 689 | 30,000 | 453.89 |
| 1983-09-21 | 687 | 688 | 687 | 688 | 14,000 | 453.23 |
| 1983-09-20 | 687 | 690 | 687 | 687 | 10,000 | 452.57 |
| 1983-09-19 | 694 | 695 | 691 | 691 | 17,000 | 455.20 |
| 1983-09-17 | 697 | 697 | 687 | 695 | 20,000 | 457.84 |
| 1983-09-16 | 705 | 706 | 687 | 687 | 32,000 | 452.57 |
| 1983-09-14 | 714 | 714 | 706 | 706 | 74,000 | 465.09 |
| 1983-09-13 | 715 | 715 | 714 | 714 | 11,000 | 470.36 |
| 1983-09-12 | 715 | 715 | 710 | 712 | 9,000 | 469.04 |
| 1983-09-09 | 713 | 720 | 710 | 710 | 38,000 | 467.72 |
| 1983-09-08 | 721 | 721 | 705 | 710 | 58,000 | 467.72 |
| 1983-09-07 | 721 | 721 | 710 | 711 | 50,000 | 468.38 |
| 1983-09-06 | 725 | 735 | 725 | 725 | 24,000 | 477.60 |
| 1983-09-05 | 735 | 736 | 725 | 725 | 23,000 | 477.60 |
| 1983-09-03 | 722 | 725 | 722 | 725 | 8,000 | 477.60 |
| 1983-09-02 | 722 | 722 | 720 | 721 | 39,000 | 474.97 |
| 1983-09-01 | 721 | 725 | 721 | 723 | 63,000 | 476.29 |
| 1983-08-31 | 735 | 735 | 730 | 730 | 28,000 | 480.90 |
| 1983-08-30 | 730 | 738 | 723 | 738 | 40,000 | 486.17 |
| 1983-08-29 | 725 | 730 | 720 | 720 | 141,000 | 474.31 |
| 1983-08-27 | 723 | 735 | 723 | 735 | 10,000 | 484.19 |
| 1983-08-26 | 730 | 730 | 722 | 722 | 50,000 | 475.63 |
| 1983-08-25 | 729 | 731 | 722 | 722 | 83,000 | 475.63 |
| 1983-08-24 | 729 | 738 | 729 | 729 | 41,000 | 480.24 |
| 1983-08-23 | 730 | 730 | 729 | 729 | 45,000 | 480.24 |
| 1983-08-22 | 735 | 738 | 735 | 737 | 10,000 | 485.51 |
| 1983-08-20 | 731 | 738 | 731 | 731 | 7,000 | 481.56 |
| 1983-08-19 | 731 | 731 | 730 | 731 | 30,000 | 481.56 |
| 1983-08-18 | 729 | 740 | 728 | 740 | 105,000 | 487.48 |
| 1983-08-17 | 745 | 745 | 730 | 730 | 41,000 | 480.90 |
| 1983-08-16 | 740 | 741 | 726 | 735 | 63,000 | 484.19 |
| 1983-08-15 | 750 | 750 | 741 | 741 | 34,000 | 488.14 |
| 1983-08-12 | 760 | 760 | 750 | 750 | 24,000 | 494.07 |
| 1983-08-11 | 760 | 770 | 752 | 770 | 23,000 | 507.25 |
| 1983-08-10 | 790 | 790 | 750 | 756 | 118,000 | 498.02 |
| 1983-08-09 | 775 | 829 | 760 | 775 | 913,001 | 510.54 |
| 1983-08-08 | 720 | 760 | 720 | 760 | 58,000 | 500.66 |
| 1983-08-06 | 730 | 750 | 720 | 720 | 49,000 | 474.31 |
| 1983-08-05 | 731 | 734 | 730 | 730 | 73,000 | 480.90 |
| 1983-08-04 | 739 | 740 | 731 | 735 | 65,000 | 484.19 |
| 1983-08-03 | 740 | 740 | 739 | 739 | 16,000 | 486.83 |
| 1983-08-02 | 743 | 743 | 743 | 743 | 8,000 | 489.46 |
| 1983-08-01 | 744 | 744 | 741 | 741 | 41,000 | 488.14 |
| 1983-07-30 | 744 | 744 | 743 | 743 | 10,000 | 489.46 |
| 1983-07-29 | 745 | 746 | 743 | 744 | 60,000 | 490.12 |
| 1983-07-28 | 742 | 750 | 742 | 746 | 31,000 | 491.44 |
| 1983-07-27 | 764 | 764 | 740 | 740 | 52,000 | 487.48 |
| 1983-07-26 | 756 | 756 | 746 | 754 | 47,000 | 496.71 |
| 1983-07-25 | 754 | 763 | 751 | 755 | 57,000 | 497.37 |
| 1983-07-23 | 753 | 770 | 752 | 760 | 20,000 | 500.66 |
| 1983-07-22 | 751 | 754 | 751 | 752 | 64,000 | 495.39 |
| 1983-07-21 | 754 | 765 | 754 | 760 | 34,000 | 500.66 |
| 1983-07-20 | 765 | 765 | 751 | 753 | 69,000 | 496.05 |
| 1983-07-19 | 775 | 785 | 765 | 769 | 58,000 | 506.59 |
| 1983-07-18 | 800 | 804 | 780 | 780 | 58,000 | 513.83 |
| 1983-07-15 | 787 | 798 | 771 | 798 | 128,000 | 525.69 |
| 1983-07-14 | 760 | 769 | 757 | 757 | 711,000 | 498.68 |
| 1983-07-13 | 761 | 770 | 761 | 770 | 16,000 | 507.25 |
| 1983-07-12 | 757 | 770 | 757 | 770 | 40,000 | 507.25 |
| 1983-07-11 | 776 | 780 | 765 | 765 | 43,000 | 503.95 |
| 1983-07-09 | 780 | 782 | 776 | 780 | 30,000 | 513.83 |
| 1983-07-08 | 784 | 784 | 776 | 776 | 18,000 | 511.20 |
| 1983-07-07 | 803 | 803 | 785 | 785 | 33,000 | 517.13 |
| 1983-07-06 | 785 | 799 | 781 | 796 | 76,000 | 524.37 |
| 1983-07-05 | 805 | 809 | 785 | 785 | 99,000 | 517.13 |
| 1983-07-04 | 823 | 823 | 781 | 795 | 258,000 | 523.72 |
| 1983-07-02 | 806 | 814 | 786 | 814 | 524,000 | 536.23 |
| 1983-07-01 | 751 | 776 | 747 | 776 | 144,000 | 511.20 |
| 1983-06-30 | 759 | 759 | 748 | 749 | 52,000 | 493.41 |
| 1983-06-29 | 747 | 760 | 745 | 760 | 82,000 | 500.66 |
| 1983-06-28 | 753 | 755 | 750 | 750 | 76,000 | 494.07 |
| 1983-06-27 | 757 | 757 | 751 | 753 | 31,000 | 496.05 |
| 1983-06-25 | 748 | 749 | 746 | 747 | 66,000 | 492.10 |
| 1983-06-24 | 754 | 760 | 747 | 748 | 81,000 | 492.75 |
| 1983-06-23 | 744 | 784 | 743 | 764 | 199,000 | 503.29 |
| 1983-06-22 | 746 | 750 | 741 | 743 | 138,000 | 489.46 |
| 1983-06-21 | 765 | 765 | 750 | 755 | 95,000 | 497.37 |
| 1983-06-20 | 760 | 765 | 760 | 765 | 26,000 | 503.95 |
| 1983-06-17 | 767 | 777 | 758 | 760 | 23,000 | 500.66 |
| 1983-06-16 | 778 | 778 | 757 | 757 | 67,000 | 498.68 |
| 1983-06-15 | 799 | 829 | 770 | 788 | 300,000 | 519.10 |
| 1983-06-14 | 755 | 780 | 753 | 780 | 75,000 | 513.83 |
| 1983-06-13 | 755 | 755 | 751 | 753 | 48,000 | 496.05 |
| 1983-06-11 | 776 | 776 | 751 | 753 | 95,000 | 496.05 |
| 1983-06-10 | 775 | 782 | 766 | 766 | 40,000 | 504.61 |
| 1983-06-09 | 755 | 795 | 750 | 785 | 98,000 | 517.13 |
| 1983-06-08 | 775 | 780 | 750 | 760 | 210,000 | 500.66 |
| 1983-06-07 | 823 | 825 | 781 | 781 | 197,000 | 514.49 |
| 1983-06-06 | 826 | 830 | 770 | 813 | 725,000 | 535.57 |
| 1983-06-04 | 900 | 900 | 880 | 880 | 1,134,001 | 579.71 |
| 1983-06-03 | 860 | 890 | 860 | 890 | 2,617,001 | 586.30 |
| 1983-06-02 | 790 | 812 | 785 | 790 | 631,000 | 520.42 |
| 1983-06-01 | 733 | 770 | 733 | 770 | 126,000 | 507.25 |
| 1983-05-31 | 730 | 733 | 723 | 733 | 64,000 | 482.87 |
| 1983-05-30 | 735 | 740 | 727 | 733 | 25,000 | 482.87 |
| 1983-05-28 | 725 | 740 | 721 | 735 | 38,000 | 484.19 |
| 1983-05-27 | 725 | 730 | 716 | 729 | 93,000 | 480.24 |
| 1983-05-26 | 725 | 729 | 720 | 729 | 65,000 | 480.24 |
| 1983-05-25 | 721 | 730 | 721 | 723 | 40,000 | 476.29 |
| 1983-05-24 | 727 | 730 | 720 | 730 | 82,000 | 480.90 |
| 1983-05-23 | 730 | 730 | 730 | 730 | 32,000 | 480.90 |
| 1983-05-20 | 738 | 738 | 735 | 736 | 25,000 | 484.85 |
| 1983-05-19 | 738 | 745 | 735 | 735 | 29,000 | 484.19 |
| 1983-05-18 | 750 | 750 | 740 | 740 | 41,000 | 487.48 |
| 1983-05-17 | 752 | 753 | 752 | 752 | 24,000 | 495.39 |
| 1983-05-16 | 757 | 757 | 752 | 752 | 9,000 | 495.39 |
| 1983-05-13 | 767 | 769 | 767 | 767 | 4,000 | 505.27 |
| 1983-05-12 | 757 | 768 | 753 | 757 | 25,000 | 498.68 |
| 1983-05-11 | 780 | 785 | 762 | 762 | 26,000 | 501.98 |
| 1983-05-10 | 757 | 779 | 757 | 779 | 14,000 | 513.18 |
| 1983-05-09 | 769 | 769 | 755 | 755 | 11,000 | 497.37 |
| 1983-05-07 | 755 | 759 | 751 | 759 | 21,000 | 500 |
| 1983-05-06 | 751 | 753 | 751 | 751 | 9,000 | 494.73 |
| 1983-05-04 | 761 | 761 | 751 | 753 | 24,000 | 496.05 |
| 1983-05-02 | 750 | 760 | 750 | 759 | 31,000 | 500 |
| 1983-04-30 | 763 | 763 | 760 | 760 | 12,000 | 500.66 |
| 1983-04-28 | 770 | 771 | 766 | 766 | 33,000 | 504.61 |
| 1983-04-27 | 760 | 770 | 755 | 770 | 32,000 | 507.25 |
| 1983-04-26 | 760 | 765 | 750 | 750 | 72,000 | 494.07 |
| 1983-04-25 | 766 | 766 | 760 | 760 | 38,000 | 500.66 |
| 1983-04-23 | 770 | 770 | 763 | 766 | 37,000 | 504.61 |
| 1983-04-22 | 771 | 771 | 765 | 770 | 18,000 | 507.25 |
| 1983-04-21 | 780 | 780 | 770 | 770 | 53,000 | 507.25 |
| 1983-04-20 | 787 | 795 | 779 | 780 | 128,000 | 513.83 |
| 1983-04-19 | 798 | 798 | 787 | 787 | 25,000 | 518.45 |
| 1983-04-18 | 806 | 806 | 785 | 795 | 63,000 | 523.72 |
| 1983-04-15 | 811 | 820 | 806 | 806 | 130,000 | 530.96 |
| 1983-04-14 | 813 | 824 | 802 | 821 | 166,000 | 540.84 |
| 1983-04-13 | 820 | 820 | 802 | 811 | 209,000 | 534.26 |
| 1983-04-12 | 820 | 828 | 808 | 820 | 509,000 | 540.18 |
| 1983-04-11 | 789 | 825 | 788 | 820 | 780,000 | 540.18 |
| 1983-04-09 | 778 | 780 | 778 | 780 | 45,000 | 513.83 |
| 1983-04-08 | 785 | 787 | 776 | 779 | 90,000 | 513.18 |
| 1983-04-07 | 790 | 790 | 765 | 775 | 166,000 | 510.54 |
| 1983-04-06 | 737 | 795 | 737 | 795 | 430,000 | 523.72 |
| 1983-04-05 | 745 | 748 | 730 | 737 | 32,000 | 485.51 |
| 1983-04-04 | 740 | 754 | 726 | 750 | 102,000 | 494.07 |
| 1983-04-02 | 721 | 730 | 720 | 720 | 26,000 | 474.31 |
| 1983-04-01 | 735 | 735 | 720 | 721 | 62,000 | 474.97 |
| 1983-03-31 | 735 | 738 | 735 | 736 | 53,000 | 484.85 |
| 1983-03-30 | 730 | 736 | 728 | 736 | 118,000 | 484.85 |
| 1983-03-29 | 740 | 740 | 721 | 722 | 39,000 | 475.63 |
| 1983-03-28 | 741 | 743 | 717 | 743 | 53,000 | 489.46 |
| 1983-03-26 | 731 | 731 | 721 | 731 | 88,000 | 481.56 |
| 1983-03-25 | 747 | 747 | 729 | 730 | 42,000 | 480.90 |
| 1983-03-24 | 732 | 735 | 715 | 728 | 113,000 | 479.58 |
| 1983-03-23 | 728 | 740 | 728 | 740 | 18,000 | 487.48 |
| 1983-03-22 | 739 | 739 | 730 | 738 | 15,000 | 486.17 |
| 1983-03-18 | 733 | 739 | 728 | 739 | 19,000 | 486.83 |
| 1983-03-17 | 725 | 743 | 725 | 743 | 19,000 | 489.46 |
| 1983-03-16 | 715 | 727 | 715 | 727 | 10,000 | 478.92 |
| 1983-03-15 | 716 | 720 | 712 | 712 | 72,000 | 469.04 |
| 1983-03-14 | 710 | 716 | 710 | 715 | 49,000 | 471.01 |
| 1983-03-12 | 725 | 726 | 717 | 717 | 39,000 | 472.33 |
| 1983-03-11 | 732 | 732 | 730 | 732 | 42,000 | 482.21 |
| 1983-03-10 | 739 | 740 | 732 | 733 | 52,000 | 482.87 |
| 1983-03-09 | 738 | 740 | 738 | 738 | 12,000 | 486.17 |
| 1983-03-08 | 737 | 738 | 737 | 738 | 3,000 | 486.17 |
| 1983-03-07 | 737 | 740 | 737 | 737 | 19,000 | 485.51 |
| 1983-03-05 | 732 | 737 | 732 | 737 | 34,000 | 485.51 |
| 1983-03-04 | 731 | 733 | 731 | 732 | 18,000 | 482.21 |
| 1983-03-03 | 730 | 732 | 730 | 731 | 50,000 | 481.56 |
| 1983-03-02 | 735 | 735 | 730 | 732 | 92,000 | 482.21 |
| 1983-03-01 | 735 | 735 | 735 | 735 | 6,000 | 484.19 |
| 1983-02-28 | 735 | 746 | 735 | 740 | 55,000 | 487.48 |
| 1983-02-26 | 730 | 735 | 730 | 735 | 17,000 | 484.19 |
| 1983-02-25 | 731 | 733 | 725 | 730 | 39,000 | 480.90 |
| 1983-02-24 | 731 | 739 | 729 | 729 | 82,000 | 480.24 |
| 1983-02-23 | 745 | 745 | 728 | 730 | 59,000 | 480.90 |
| 1983-02-22 | 739 | 739 | 735 | 735 | 46,000 | 484.19 |
| 1983-02-21 | 740 | 740 | 739 | 739 | 24,000 | 486.83 |
| 1983-02-18 | 749 | 749 | 735 | 740 | 24,000 | 487.48 |
| 1983-02-17 | 727 | 749 | 727 | 749 | 94,000 | 493.41 |
| 1983-02-16 | 735 | 738 | 725 | 737 | 103,000 | 485.51 |
| 1983-02-15 | 749 | 750 | 738 | 745 | 57,000 | 490.78 |
| 1983-02-14 | 746 | 754 | 744 | 749 | 34,000 | 493.41 |
| 1983-02-12 | 748 | 750 | 738 | 746 | 48,000 | 491.44 |
| 1983-02-10 | 759 | 764 | 746 | 747 | 107,000 | 492.10 |
| 1983-02-09 | 747 | 764 | 745 | 759 | 120,000 | 500 |
| 1983-02-08 | 731 | 745 | 730 | 741 | 167,000 | 488.14 |
| 1983-02-07 | 721 | 729 | 711 | 721 | 193,000 | 474.97 |
| 1983-02-05 | 707 | 730 | 703 | 721 | 176,000 | 474.97 |
| 1983-02-04 | 730 | 730 | 701 | 711 | 231,000 | 468.38 |
| 1983-02-03 | 745 | 745 | 730 | 735 | 120,000 | 484.19 |
| 1983-02-02 | 745 | 746 | 745 | 746 | 40,000 | 491.44 |
| 1983-02-01 | 760 | 760 | 741 | 748 | 52,000 | 492.75 |
| 1983-01-31 | 765 | 766 | 760 | 760 | 43,000 | 500.66 |
| 1983-01-29 | 765 | 770 | 765 | 765 | 26,000 | 503.95 |
| 1983-01-28 | 766 | 775 | 765 | 767 | 66,000 | 505.27 |
| 1983-01-27 | 785 | 785 | 765 | 765 | 79,000 | 503.95 |
| 1983-01-26 | 779 | 790 | 775 | 785 | 88,000 | 517.13 |
| 1983-01-25 | 770 | 779 | 770 | 770 | 51,000 | 507.25 |
| 1983-01-24 | 780 | 781 | 770 | 771 | 70,000 | 507.91 |
| 1983-01-22 | 795 | 795 | 785 | 785 | 97,000 | 517.13 |
| 1983-01-21 | 781 | 800 | 775 | 800 | 159,000 | 527.01 |
| 1983-01-20 | 784 | 803 | 770 | 771 | 303,000 | 507.91 |
| 1983-01-19 | 790 | 790 | 770 | 776 | 226,000 | 511.20 |
| 1983-01-18 | 799 | 806 | 785 | 800 | 195,000 | 527.01 |
| 1983-01-17 | 770 | 799 | 770 | 791 | 230,000 | 521.08 |
| 1983-01-14 | 758 | 785 | 758 | 779 | 173,000 | 513.18 |
| 1983-01-13 | 758 | 768 | 752 | 768 | 130,000 | 505.93 |
| 1983-01-12 | 769 | 770 | 758 | 758 | 109,000 | 499.34 |
| 1983-01-11 | 780 | 784 | 768 | 770 | 98,000 | 507.25 |
| 1983-01-10 | 775 | 780 | 775 | 780 | 86,000 | 513.83 |
| 1983-01-08 | 774 | 780 | 773 | 780 | 42,000 | 513.83 |
| 1983-01-07 | 775 | 784 | 770 | 775 | 60,000 | 510.54 |
| 1983-01-06 | 764 | 765 | 760 | 765 | 78,000 | 503.95 |
| 1983-01-05 | 770 | 774 | 763 | 763 | 61,000 | 502.64 |
| 1983-01-04 | 778 | 778 | 768 | 768 | 10,000 | 505.93 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
