8601 (株)大和証券グループ本社 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 | 479 | 479 | 470 | 474 | 479,000 | 413.12 |
| 1983-12-27 | 460 | 475 | 458 | 474 | 1,229,999 | 413.12 |
| 1983-12-26 | 456 | 457 | 456 | 457 | 187,000 | 398.31 |
| 1983-12-24 | 455 | 457 | 455 | 456 | 199,000 | 397.43 |
| 1983-12-23 | 455 | 457 | 455 | 456 | 1,621,999 | 397.43 |
| 1983-12-22 | 455 | 456 | 455 | 455 | 487,000 | 396.56 |
| 1983-12-21 | 455 | 457 | 455 | 456 | 551,000 | 397.43 |
| 1983-12-20 | 455 | 456 | 455 | 455 | 340,000 | 396.56 |
| 1983-12-19 | 455 | 456 | 455 | 455 | 334,000 | 396.56 |
| 1983-12-17 | 455 | 456 | 455 | 456 | 235,000 | 397.43 |
| 1983-12-16 | 455 | 456 | 455 | 455 | 479,000 | 396.56 |
| 1983-12-15 | 455 | 456 | 455 | 455 | 393,000 | 396.56 |
| 1983-12-14 | 455 | 456 | 455 | 455 | 837,999 | 396.56 |
| 1983-12-13 | 456 | 456 | 455 | 455 | 436,000 | 396.56 |
| 1983-12-12 | 455 | 455 | 455 | 455 | 255,000 | 396.56 |
| 1983-12-09 | 456 | 456 | 455 | 456 | 194,000 | 397.43 |
| 1983-12-08 | 455 | 456 | 455 | 455 | 351,000 | 396.56 |
| 1983-12-07 | 457 | 457 | 455 | 455 | 134,000 | 396.56 |
| 1983-12-06 | 456 | 457 | 456 | 457 | 321,000 | 398.31 |
| 1983-12-05 | 455 | 457 | 455 | 457 | 298,000 | 398.31 |
| 1983-12-03 | 455 | 456 | 455 | 455 | 95,000 | 396.56 |
| 1983-12-02 | 456 | 456 | 455 | 455 | 176,000 | 396.56 |
| 1983-12-01 | 456 | 457 | 455 | 456 | 268,000 | 397.43 |
| 1983-11-30 | 456 | 457 | 455 | 456 | 370,000 | 397.43 |
| 1983-11-29 | 455 | 457 | 455 | 457 | 180,000 | 398.31 |
| 1983-11-28 | 455 | 455 | 455 | 455 | 345,000 | 396.56 |
| 1983-11-26 | 455 | 456 | 455 | 456 | 210,000 | 397.43 |
| 1983-11-25 | 455 | 456 | 455 | 455 | 283,000 | 396.56 |
| 1983-11-24 | 455 | 456 | 455 | 455 | 1,296,999 | 396.56 |
| 1983-11-22 | 456 | 456 | 455 | 456 | 433,000 | 397.43 |
| 1983-11-21 | 456 | 459 | 455 | 455 | 405,000 | 396.56 |
| 1983-11-19 | 455 | 457 | 455 | 456 | 83,000 | 397.43 |
| 1983-11-18 | 456 | 457 | 456 | 457 | 194,000 | 398.31 |
| 1983-11-17 | 456 | 457 | 455 | 455 | 490,000 | 396.56 |
| 1983-11-16 | 455 | 457 | 455 | 457 | 232,000 | 398.31 |
| 1983-11-15 | 456 | 456 | 455 | 455 | 224,000 | 396.56 |
| 1983-11-14 | 455 | 456 | 455 | 455 | 382,000 | 396.56 |
| 1983-11-11 | 455 | 456 | 455 | 455 | 2,401,998 | 396.56 |
| 1983-11-10 | 457 | 459 | 455 | 456 | 164,000 | 397.43 |
| 1983-11-09 | 456 | 464 | 456 | 459 | 352,000 | 400.05 |
| 1983-11-08 | 455 | 456 | 455 | 456 | 182,000 | 397.43 |
| 1983-11-07 | 455 | 456 | 455 | 456 | 612,000 | 397.43 |
| 1983-11-05 | 455 | 456 | 455 | 455 | 198,000 | 396.56 |
| 1983-11-04 | 457 | 457 | 455 | 456 | 152,000 | 397.43 |
| 1983-11-02 | 458 | 458 | 455 | 456 | 180,000 | 397.43 |
| 1983-11-01 | 455 | 458 | 455 | 455 | 504,000 | 396.56 |
| 1983-10-31 | 457 | 457 | 455 | 455 | 76,000 | 396.56 |
| 1983-10-29 | 455 | 458 | 455 | 458 | 188,000 | 399.18 |
| 1983-10-28 | 455 | 458 | 455 | 456 | 868,999 | 397.43 |
| 1983-10-27 | 455 | 458 | 453 | 458 | 1,280,999 | 399.18 |
| 1983-10-26 | 455 | 456 | 455 | 455 | 328,000 | 396.56 |
| 1983-10-25 | 455 | 458 | 455 | 455 | 424,000 | 396.56 |
| 1983-10-24 | 455 | 458 | 455 | 455 | 129,000 | 396.56 |
| 1983-10-22 | 456 | 458 | 455 | 458 | 34,000 | 399.18 |
| 1983-10-21 | 455 | 460 | 455 | 455 | 125,000 | 396.56 |
| 1983-10-20 | 455 | 460 | 455 | 455 | 540,000 | 396.56 |
| 1983-10-19 | 455 | 456 | 455 | 455 | 620,000 | 396.56 |
| 1983-10-18 | 455 | 460 | 455 | 455 | 124,000 | 396.56 |
| 1983-10-17 | 455 | 456 | 455 | 455 | 178,000 | 396.56 |
| 1983-10-15 | 455 | 456 | 455 | 455 | 203,000 | 396.56 |
| 1983-10-14 | 456 | 456 | 455 | 455 | 376,000 | 396.56 |
| 1983-10-13 | 455 | 458 | 455 | 456 | 258,000 | 397.43 |
| 1983-10-12 | 457 | 459 | 455 | 456 | 266,000 | 397.43 |
| 1983-10-11 | 460 | 460 | 457 | 458 | 112,000 | 399.18 |
| 1983-10-07 | 460 | 462 | 460 | 460 | 142,000 | 400.92 |
| 1983-10-06 | 460 | 463 | 456 | 463 | 222,000 | 403.53 |
| 1983-10-05 | 463 | 463 | 460 | 460 | 294,000 | 400.92 |
| 1983-10-04 | 460 | 463 | 460 | 463 | 92,000 | 403.53 |
| 1983-10-03 | 462 | 462 | 460 | 461 | 56,000 | 401.79 |
| 1983-10-01 | 460 | 462 | 459 | 462 | 41,000 | 402.66 |
| 1983-09-30 | 465 | 465 | 460 | 460 | 102,000 | 400.92 |
| 1983-09-29 | 459 | 465 | 458 | 465 | 58,000 | 405.28 |
| 1983-09-28 | 458 | 460 | 456 | 460 | 138,000 | 400.92 |
| 1983-09-27 | 456 | 459 | 455 | 455 | 1,183,999 | 396.56 |
| 1983-09-26 | 483 | 489 | 483 | 483 | 840,999 | 400.92 |
| 1983-09-24 | 483 | 485 | 483 | 484 | 867,999 | 401.75 |
| 1983-09-22 | 482 | 490 | 482 | 483 | 424,000 | 400.92 |
| 1983-09-21 | 482 | 485 | 482 | 484 | 354,000 | 401.75 |
| 1983-09-20 | 480 | 484 | 480 | 482 | 705,999 | 400.09 |
| 1983-09-19 | 480 | 483 | 480 | 480 | 300,000 | 398.43 |
| 1983-09-17 | 480 | 481 | 480 | 480 | 164,000 | 398.43 |
| 1983-09-16 | 481 | 481 | 480 | 481 | 56,000 | 399.26 |
| 1983-09-14 | 481 | 484 | 480 | 480 | 265,000 | 398.43 |
| 1983-09-13 | 481 | 485 | 480 | 485 | 125,000 | 402.58 |
| 1983-09-12 | 485 | 485 | 480 | 485 | 230,000 | 402.58 |
| 1983-09-09 | 482 | 484 | 480 | 480 | 271,000 | 398.43 |
| 1983-09-08 | 485 | 488 | 481 | 485 | 213,000 | 402.58 |
| 1983-09-07 | 484 | 485 | 480 | 480 | 139,000 | 398.43 |
| 1983-09-06 | 484 | 485 | 481 | 484 | 91,000 | 401.75 |
| 1983-09-05 | 481 | 485 | 480 | 480 | 638,000 | 398.43 |
| 1983-09-03 | 481 | 481 | 480 | 481 | 93,000 | 399.26 |
| 1983-09-02 | 481 | 483 | 481 | 483 | 179,000 | 400.92 |
| 1983-09-01 | 481 | 483 | 481 | 482 | 190,000 | 400.09 |
| 1983-08-31 | 481 | 486 | 480 | 486 | 243,000 | 403.41 |
| 1983-08-30 | 482 | 487 | 482 | 483 | 103,000 | 400.92 |
| 1983-08-29 | 490 | 490 | 483 | 483 | 35,000 | 400.92 |
| 1983-08-27 | 490 | 490 | 481 | 481 | 36,000 | 399.26 |
| 1983-08-26 | 497 | 497 | 481 | 490 | 148,000 | 406.73 |
| 1983-08-25 | 498 | 500 | 497 | 498 | 82,000 | 413.37 |
| 1983-08-24 | 498 | 498 | 496 | 497 | 85,000 | 412.54 |
| 1983-08-23 | 497 | 502 | 496 | 496 | 104,000 | 411.71 |
| 1983-08-22 | 498 | 499 | 496 | 496 | 48,000 | 411.71 |
| 1983-08-20 | 502 | 503 | 498 | 498 | 315,000 | 413.37 |
| 1983-08-19 | 492 | 503 | 492 | 503 | 167,000 | 417.52 |
| 1983-08-18 | 485 | 495 | 485 | 487 | 210,000 | 404.24 |
| 1983-08-17 | 481 | 482 | 480 | 480 | 123,000 | 398.43 |
| 1983-08-16 | 480 | 482 | 480 | 481 | 76,000 | 399.26 |
| 1983-08-15 | 482 | 485 | 480 | 485 | 102,000 | 402.58 |
| 1983-08-12 | 480 | 482 | 480 | 480 | 294,000 | 398.43 |
| 1983-08-11 | 480 | 482 | 480 | 482 | 141,000 | 400.09 |
| 1983-08-10 | 480 | 481 | 480 | 481 | 181,000 | 399.26 |
| 1983-08-09 | 481 | 482 | 480 | 480 | 787,999 | 398.43 |
| 1983-08-08 | 481 | 485 | 481 | 483 | 183,000 | 400.92 |
| 1983-08-06 | 484 | 485 | 482 | 485 | 244,000 | 402.58 |
| 1983-08-05 | 485 | 486 | 484 | 484 | 78,000 | 401.75 |
| 1983-08-04 | 486 | 490 | 485 | 485 | 69,000 | 402.58 |
| 1983-08-03 | 493 | 493 | 488 | 491 | 263,000 | 407.56 |
| 1983-08-02 | 487 | 491 | 484 | 488 | 108,000 | 405.07 |
| 1983-08-01 | 495 | 496 | 484 | 488 | 144,000 | 405.07 |
| 1983-07-30 | 495 | 496 | 491 | 491 | 87,000 | 407.56 |
| 1983-07-29 | 495 | 500 | 495 | 496 | 67,000 | 411.71 |
| 1983-07-28 | 489 | 500 | 489 | 496 | 331,000 | 411.71 |
| 1983-07-27 | 490 | 495 | 482 | 482 | 174,000 | 400.09 |
| 1983-07-26 | 484 | 490 | 480 | 480 | 156,000 | 398.43 |
| 1983-07-25 | 491 | 492 | 484 | 488 | 197,000 | 405.07 |
| 1983-07-23 | 490 | 491 | 490 | 490 | 81,000 | 406.73 |
| 1983-07-22 | 499 | 500 | 490 | 490 | 190,000 | 406.73 |
| 1983-07-21 | 500 | 500 | 496 | 500 | 285,000 | 415.03 |
| 1983-07-20 | 488 | 490 | 485 | 488 | 238,000 | 405.07 |
| 1983-07-19 | 490 | 490 | 487 | 487 | 196,000 | 404.24 |
| 1983-07-18 | 490 | 495 | 490 | 490 | 241,000 | 406.73 |
| 1983-07-15 | 501 | 502 | 490 | 490 | 165,000 | 406.73 |
| 1983-07-14 | 505 | 505 | 501 | 502 | 174,000 | 416.69 |
| 1983-07-13 | 512 | 513 | 505 | 505 | 243,000 | 419.18 |
| 1983-07-12 | 515 | 515 | 508 | 509 | 204,000 | 422.50 |
| 1983-07-11 | 508 | 513 | 508 | 510 | 168,000 | 423.33 |
| 1983-07-09 | 508 | 513 | 508 | 513 | 142,000 | 425.82 |
| 1983-07-08 | 508 | 514 | 508 | 508 | 122,000 | 421.67 |
| 1983-07-07 | 509 | 515 | 509 | 514 | 662,999 | 426.65 |
| 1983-07-06 | 515 | 515 | 509 | 509 | 159,000 | 422.50 |
| 1983-07-05 | 510 | 520 | 510 | 512 | 118,000 | 424.99 |
| 1983-07-04 | 515 | 520 | 507 | 507 | 154,000 | 420.84 |
| 1983-07-02 | 515 | 525 | 515 | 522 | 281,000 | 433.29 |
| 1983-07-01 | 519 | 519 | 510 | 512 | 307,000 | 424.99 |
| 1983-06-30 | 520 | 520 | 507 | 509 | 140,000 | 422.50 |
| 1983-06-29 | 520 | 520 | 505 | 510 | 207,000 | 423.33 |
| 1983-06-28 | 529 | 529 | 520 | 520 | 373,000 | 431.63 |
| 1983-06-27 | 538 | 538 | 526 | 530 | 501,000 | 439.93 |
| 1983-06-25 | 535 | 538 | 533 | 538 | 528,000 | 446.57 |
| 1983-06-24 | 529 | 536 | 524 | 535 | 2,394,998 | 444.08 |
| 1983-06-23 | 522 | 528 | 515 | 528 | 1,150,999 | 438.27 |
| 1983-06-22 | 524 | 528 | 519 | 519 | 1,439,999 | 430.80 |
| 1983-06-21 | 515 | 524 | 513 | 524 | 1,723,999 | 434.95 |
| 1983-06-20 | 520 | 520 | 513 | 514 | 627,000 | 426.65 |
| 1983-06-17 | 509 | 517 | 506 | 517 | 1,227,999 | 429.14 |
| 1983-06-16 | 495 | 506 | 492 | 503 | 1,468,999 | 417.52 |
| 1983-06-15 | 495 | 495 | 487 | 490 | 188,000 | 406.73 |
| 1983-06-14 | 490 | 491 | 488 | 490 | 288,000 | 406.73 |
| 1983-06-13 | 493 | 493 | 483 | 490 | 730,999 | 406.73 |
| 1983-06-11 | 489 | 490 | 488 | 490 | 179,000 | 406.73 |
| 1983-06-10 | 485 | 490 | 482 | 490 | 198,000 | 406.73 |
| 1983-06-09 | 492 | 492 | 485 | 485 | 274,000 | 402.58 |
| 1983-06-08 | 496 | 496 | 487 | 492 | 271,000 | 408.39 |
| 1983-06-07 | 500 | 500 | 489 | 496 | 458,000 | 411.71 |
| 1983-06-06 | 504 | 504 | 499 | 500 | 140,000 | 415.03 |
| 1983-06-04 | 500 | 503 | 499 | 499 | 189,000 | 414.20 |
| 1983-06-03 | 491 | 500 | 489 | 494 | 243,000 | 410.05 |
| 1983-06-02 | 490 | 490 | 485 | 485 | 161,000 | 402.58 |
| 1983-06-01 | 490 | 490 | 485 | 486 | 170,000 | 403.41 |
| 1983-05-31 | 492 | 492 | 490 | 490 | 213,000 | 406.73 |
| 1983-05-30 | 503 | 503 | 490 | 490 | 155,000 | 406.73 |
| 1983-05-28 | 500 | 500 | 495 | 495 | 95,000 | 410.88 |
| 1983-05-27 | 500 | 500 | 495 | 495 | 173,000 | 410.88 |
| 1983-05-26 | 495 | 498 | 492 | 495 | 190,000 | 410.88 |
| 1983-05-25 | 489 | 489 | 484 | 485 | 178,000 | 402.58 |
| 1983-05-24 | 484 | 484 | 477 | 484 | 435,000 | 401.75 |
| 1983-05-23 | 495 | 495 | 486 | 486 | 117,000 | 403.41 |
| 1983-05-20 | 496 | 500 | 490 | 490 | 339,000 | 406.73 |
| 1983-05-19 | 496 | 500 | 496 | 496 | 113,000 | 411.71 |
| 1983-05-18 | 495 | 500 | 494 | 496 | 185,000 | 411.71 |
| 1983-05-17 | 499 | 499 | 495 | 495 | 382,000 | 410.88 |
| 1983-05-16 | 506 | 506 | 499 | 499 | 172,000 | 414.20 |
| 1983-05-14 | 500 | 509 | 500 | 509 | 237,000 | 422.50 |
| 1983-05-13 | 495 | 500 | 495 | 499 | 98,000 | 414.20 |
| 1983-05-12 | 510 | 513 | 505 | 510 | 188,000 | 423.33 |
| 1983-05-11 | 510 | 510 | 500 | 506 | 310,000 | 420.01 |
| 1983-05-10 | 516 | 516 | 510 | 510 | 860,999 | 423.33 |
| 1983-05-09 | 516 | 516 | 511 | 516 | 357,000 | 428.31 |
| 1983-05-07 | 510 | 518 | 510 | 515 | 195,000 | 427.48 |
| 1983-05-06 | 520 | 520 | 510 | 510 | 344,000 | 423.33 |
| 1983-05-04 | 524 | 524 | 520 | 521 | 345,000 | 432.46 |
| 1983-05-02 | 525 | 528 | 520 | 528 | 500,000 | 438.27 |
| 1983-04-30 | 520 | 527 | 520 | 525 | 830,999 | 435.78 |
| 1983-04-28 | 524 | 525 | 517 | 519 | 645,000 | 430.80 |
| 1983-04-27 | 519 | 525 | 513 | 525 | 878,999 | 435.78 |
| 1983-04-26 | 513 | 515 | 508 | 510 | 461,000 | 423.33 |
| 1983-04-25 | 512 | 520 | 512 | 514 | 362,000 | 426.65 |
| 1983-04-23 | 522 | 522 | 509 | 510 | 322,000 | 423.33 |
| 1983-04-22 | 525 | 528 | 520 | 520 | 1,017,999 | 431.63 |
| 1983-04-21 | 526 | 526 | 520 | 525 | 1,895,999 | 435.78 |
| 1983-04-20 | 501 | 528 | 500 | 527 | 5,798,996 | 437.44 |
| 1983-04-19 | 494 | 502 | 492 | 500 | 2,347,998 | 415.03 |
| 1983-04-18 | 494 | 494 | 490 | 490 | 340,000 | 406.73 |
| 1983-04-15 | 494 | 495 | 487 | 491 | 487,000 | 407.56 |
| 1983-04-14 | 476 | 495 | 476 | 493 | 960,999 | 409.22 |
| 1983-04-13 | 475 | 477 | 471 | 471 | 167,000 | 390.96 |
| 1983-04-12 | 475 | 480 | 473 | 475 | 242,000 | 394.28 |
| 1983-04-11 | 475 | 475 | 470 | 470 | 116,000 | 390.13 |
| 1983-04-09 | 474 | 480 | 474 | 475 | 105,000 | 394.28 |
| 1983-04-08 | 475 | 478 | 470 | 475 | 247,000 | 394.28 |
| 1983-04-07 | 480 | 480 | 475 | 475 | 249,000 | 394.28 |
| 1983-04-06 | 480 | 483 | 480 | 481 | 460,000 | 399.26 |
| 1983-04-05 | 481 | 488 | 480 | 481 | 278,000 | 399.26 |
| 1983-04-04 | 485 | 487 | 481 | 481 | 223,000 | 399.26 |
| 1983-04-02 | 484 | 489 | 482 | 488 | 215,000 | 405.07 |
| 1983-04-01 | 494 | 494 | 485 | 490 | 942,999 | 406.73 |
| 1983-03-31 | 499 | 500 | 485 | 489 | 2,322,998 | 405.90 |
| 1983-03-30 | 475 | 491 | 471 | 491 | 2,388,998 | 407.56 |
| 1983-03-29 | 460 | 468 | 460 | 468 | 1,024,999 | 388.47 |
| 1983-03-28 | 455 | 455 | 450 | 455 | 225,000 | 377.68 |
| 1983-03-26 | 458 | 458 | 449 | 453 | 204,000 | 376.02 |
| 1983-03-25 | 459 | 460 | 453 | 453 | 555,000 | 376.02 |
| 1983-03-24 | 449 | 460 | 446 | 460 | 1,101,999 | 381.83 |
| 1983-03-23 | 460 | 460 | 445 | 450 | 1,085,999 | 373.53 |
| 1983-03-22 | 440 | 460 | 437 | 455 | 676,999 | 377.68 |
| 1983-03-18 | 435 | 440 | 434 | 436 | 391,000 | 361.91 |
| 1983-03-17 | 429 | 435 | 426 | 433 | 313,000 | 359.42 |
| 1983-03-16 | 419 | 430 | 416 | 426 | 377,000 | 353.61 |
| 1983-03-15 | 424 | 424 | 420 | 420 | 94,000 | 348.63 |
| 1983-03-14 | 421 | 421 | 417 | 418 | 52,000 | 346.97 |
| 1983-03-12 | 420 | 420 | 415 | 418 | 174,000 | 346.97 |
| 1983-03-11 | 410 | 416 | 409 | 416 | 298,000 | 345.31 |
| 1983-03-10 | 408 | 415 | 407 | 409 | 853,999 | 339.50 |
| 1983-03-09 | 413 | 413 | 407 | 407 | 1,501,999 | 337.83 |
| 1983-03-08 | 411 | 418 | 411 | 413 | 2,381,998 | 342.82 |
| 1983-03-07 | 420 | 420 | 405 | 411 | 126,000 | 341.16 |
| 1983-03-05 | 420 | 420 | 419 | 419 | 212,000 | 347.80 |
| 1983-03-04 | 415 | 425 | 415 | 420 | 296,000 | 348.63 |
| 1983-03-03 | 421 | 421 | 415 | 415 | 131,000 | 344.48 |
| 1983-03-02 | 420 | 421 | 415 | 421 | 157,000 | 349.46 |
| 1983-03-01 | 429 | 429 | 417 | 420 | 200,000 | 348.63 |
| 1983-02-28 | 424 | 435 | 416 | 430 | 251,000 | 356.93 |
| 1983-02-26 | 420 | 420 | 415 | 420 | 286,000 | 348.63 |
| 1983-02-25 | 403 | 425 | 403 | 415 | 276,000 | 344.48 |
| 1983-02-24 | 403 | 403 | 397 | 398 | 98,000 | 330.36 |
| 1983-02-23 | 398 | 398 | 397 | 397 | 112,000 | 329.53 |
| 1983-02-22 | 405 | 408 | 403 | 403 | 122,000 | 334.51 |
| 1983-02-21 | 408 | 408 | 404 | 408 | 438,000 | 338.67 |
| 1983-02-18 | 408 | 410 | 406 | 408 | 540,000 | 338.67 |
| 1983-02-17 | 408 | 408 | 408 | 408 | 92,000 | 338.67 |
| 1983-02-16 | 408 | 409 | 408 | 408 | 212,000 | 338.67 |
| 1983-02-15 | 411 | 411 | 405 | 408 | 436,000 | 338.67 |
| 1983-02-14 | 406 | 410 | 405 | 408 | 102,000 | 338.67 |
| 1983-02-12 | 403 | 403 | 403 | 403 | 72,000 | 334.51 |
| 1983-02-10 | 403 | 403 | 403 | 403 | 101,000 | 334.51 |
| 1983-02-09 | 412 | 413 | 403 | 403 | 83,000 | 334.51 |
| 1983-02-08 | 414 | 414 | 413 | 413 | 193,000 | 342.82 |
| 1983-02-07 | 413 | 414 | 413 | 413 | 93,000 | 342.82 |
| 1983-02-05 | 413 | 413 | 413 | 413 | 42,000 | 342.82 |
| 1983-02-04 | 413 | 415 | 413 | 413 | 67,000 | 342.82 |
| 1983-02-03 | 419 | 425 | 413 | 413 | 231,000 | 342.82 |
| 1983-02-02 | 417 | 420 | 417 | 419 | 101,000 | 347.80 |
| 1983-02-01 | 417 | 421 | 417 | 417 | 169,000 | 346.14 |
| 1983-01-31 | 416 | 420 | 416 | 417 | 44,000 | 346.14 |
| 1983-01-29 | 415 | 420 | 415 | 415 | 67,000 | 344.48 |
| 1983-01-28 | 415 | 420 | 413 | 415 | 71,000 | 344.48 |
| 1983-01-27 | 416 | 419 | 413 | 413 | 138,000 | 342.82 |
| 1983-01-26 | 401 | 413 | 401 | 413 | 96,000 | 342.82 |
| 1983-01-25 | 395 | 400 | 391 | 396 | 139,000 | 328.70 |
| 1983-01-24 | 410 | 410 | 397 | 399 | 125,000 | 331.19 |
| 1983-01-22 | 407 | 410 | 405 | 410 | 81,000 | 340.33 |
| 1983-01-21 | 401 | 410 | 401 | 409 | 130,000 | 339.50 |
| 1983-01-20 | 409 | 410 | 395 | 406 | 245,000 | 337 |
| 1983-01-19 | 433 | 433 | 419 | 419 | 339,000 | 347.80 |
| 1983-01-18 | 447 | 448 | 435 | 438 | 472,000 | 363.57 |
| 1983-01-17 | 447 | 453 | 446 | 448 | 648,000 | 371.87 |
| 1983-01-14 | 441 | 449 | 441 | 448 | 240,000 | 371.87 |
| 1983-01-13 | 450 | 450 | 440 | 441 | 310,000 | 366.06 |
| 1983-01-12 | 452 | 455 | 450 | 451 | 286,000 | 374.36 |
| 1983-01-11 | 456 | 460 | 455 | 460 | 454,000 | 381.83 |
| 1983-01-10 | 464 | 464 | 455 | 457 | 467,000 | 379.34 |
| 1983-01-08 | 458 | 465 | 455 | 465 | 1,453,999 | 385.98 |
| 1983-01-07 | 445 | 454 | 440 | 453 | 1,564,999 | 376.02 |
| 1983-01-06 | 430 | 445 | 427 | 438 | 1,348,999 | 363.57 |
| 1983-01-05 | 423 | 428 | 423 | 428 | 129,000 | 355.27 |
| 1983-01-04 | 430 | 435 | 424 | 428 | 204,000 | 355.27 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
