9007 小田急電鉄(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 | 226 | 226 | 226 | 226 | 127,000 | 379.94 |
| 1983-12-27 | 233 | 235 | 230 | 234 | 85,000 | 393.39 |
| 1983-12-26 | 225 | 225 | 225 | 225 | 17,000 | 378.26 |
| 1983-12-24 | 223 | 223 | 221 | 222 | 52,000 | 373.22 |
| 1983-12-23 | 220 | 225 | 220 | 221 | 70,000 | 371.54 |
| 1983-12-22 | 224 | 225 | 222 | 222 | 73,000 | 373.22 |
| 1983-12-21 | 221 | 222 | 220 | 222 | 60,000 | 373.22 |
| 1983-12-17 | 221 | 221 | 220 | 220 | 44,000 | 369.86 |
| 1983-12-16 | 221 | 221 | 220 | 221 | 56,000 | 371.54 |
| 1983-12-15 | 220 | 221 | 220 | 221 | 44,000 | 371.54 |
| 1983-12-14 | 220 | 220 | 220 | 220 | 31,000 | 369.86 |
| 1983-12-13 | 221 | 221 | 220 | 220 | 33,000 | 369.86 |
| 1983-12-12 | 221 | 221 | 220 | 221 | 74,000 | 371.54 |
| 1983-12-09 | 221 | 221 | 220 | 221 | 114,000 | 371.54 |
| 1983-12-08 | 220 | 221 | 220 | 221 | 30,000 | 371.54 |
| 1983-12-07 | 221 | 221 | 220 | 220 | 75,000 | 369.86 |
| 1983-12-06 | 221 | 222 | 220 | 221 | 24,000 | 371.54 |
| 1983-12-05 | 222 | 223 | 221 | 221 | 24,000 | 371.54 |
| 1983-12-03 | 222 | 224 | 221 | 223 | 12,000 | 374.90 |
| 1983-12-02 | 222 | 222 | 222 | 222 | 12,000 | 373.22 |
| 1983-12-01 | 220 | 221 | 220 | 221 | 40,000 | 371.54 |
| 1983-11-29 | 224 | 224 | 224 | 224 | 1,000 | 376.58 |
| 1983-11-28 | 223 | 224 | 218 | 224 | 67,000 | 376.58 |
| 1983-11-26 | 220 | 223 | 218 | 220 | 70,000 | 369.86 |
| 1983-11-25 | 224 | 224 | 224 | 224 | 134,000 | 376.58 |
| 1983-11-24 | 224 | 224 | 220 | 224 | 30,000 | 376.58 |
| 1983-11-22 | 226 | 226 | 219 | 219 | 70,000 | 368.18 |
| 1983-11-21 | 220 | 222 | 218 | 222 | 16,000 | 373.22 |
| 1983-11-19 | 219 | 220 | 218 | 218 | 19,000 | 366.49 |
| 1983-11-18 | 218 | 219 | 218 | 219 | 36,000 | 368.18 |
| 1983-11-17 | 219 | 219 | 218 | 218 | 82,000 | 366.49 |
| 1983-11-15 | 220 | 220 | 220 | 220 | 34,000 | 369.86 |
| 1983-11-14 | 220 | 221 | 218 | 220 | 91,000 | 369.86 |
| 1983-11-11 | 220 | 220 | 220 | 220 | 37,000 | 369.86 |
| 1983-11-10 | 220 | 220 | 218 | 218 | 35,000 | 366.49 |
| 1983-11-09 | 220 | 220 | 218 | 220 | 85,000 | 369.86 |
| 1983-11-08 | 221 | 222 | 218 | 218 | 90,000 | 366.49 |
| 1983-11-07 | 220 | 220 | 220 | 220 | 53,000 | 369.86 |
| 1983-11-05 | 221 | 221 | 220 | 221 | 65,000 | 371.54 |
| 1983-11-04 | 221 | 222 | 221 | 221 | 4,000 | 371.54 |
| 1983-11-02 | 220 | 222 | 220 | 220 | 114,000 | 369.86 |
| 1983-11-01 | 221 | 223 | 220 | 221 | 129,000 | 371.54 |
| 1983-10-31 | 221 | 221 | 220 | 221 | 10,000 | 371.54 |
| 1983-10-29 | 220 | 221 | 220 | 220 | 43,000 | 369.86 |
| 1983-10-28 | 221 | 222 | 220 | 220 | 58,000 | 369.86 |
| 1983-10-27 | 222 | 222 | 220 | 220 | 118,000 | 369.86 |
| 1983-10-26 | 222 | 223 | 221 | 221 | 122,000 | 371.54 |
| 1983-10-25 | 224 | 224 | 222 | 222 | 115,000 | 373.22 |
| 1983-10-24 | 224 | 226 | 222 | 223 | 114,000 | 374.90 |
| 1983-10-22 | 224 | 224 | 224 | 224 | 23,000 | 376.58 |
| 1983-10-21 | 223 | 224 | 223 | 224 | 154,000 | 376.58 |
| 1983-10-20 | 227 | 227 | 222 | 222 | 142,000 | 373.22 |
| 1983-10-19 | 228 | 228 | 221 | 221 | 106,000 | 371.54 |
| 1983-10-18 | 228 | 231 | 226 | 227 | 283,000 | 381.63 |
| 1983-10-17 | 226 | 232 | 226 | 229 | 391,000 | 384.99 |
| 1983-10-15 | 224 | 225 | 224 | 225 | 219,000 | 378.26 |
| 1983-10-14 | 223 | 225 | 221 | 224 | 77,000 | 376.58 |
| 1983-10-13 | 222 | 223 | 222 | 223 | 78,000 | 374.90 |
| 1983-10-12 | 222 | 222 | 220 | 221 | 36,000 | 371.54 |
| 1983-10-11 | 222 | 222 | 218 | 220 | 129,000 | 369.86 |
| 1983-10-07 | 219 | 222 | 218 | 218 | 113,000 | 366.49 |
| 1983-10-06 | 224 | 224 | 222 | 223 | 86,000 | 374.90 |
| 1983-10-05 | 220 | 224 | 220 | 224 | 187,000 | 376.58 |
| 1983-10-04 | 221 | 223 | 220 | 223 | 103,000 | 374.90 |
| 1983-10-03 | 223 | 224 | 220 | 221 | 66,000 | 371.54 |
| 1983-10-01 | 212 | 220 | 212 | 218 | 264,000 | 366.49 |
| 1983-09-30 | 225 | 226 | 220 | 222 | 241,000 | 373.22 |
| 1983-09-29 | 226 | 226 | 222 | 226 | 63,000 | 379.94 |
| 1983-09-28 | 225 | 226 | 224 | 226 | 1,747,999 | 379.94 |
| 1983-09-27 | 226 | 226 | 225 | 226 | 130,000 | 379.94 |
| 1983-09-26 | 227 | 227 | 226 | 227 | 75,000 | 381.63 |
| 1983-09-24 | 226 | 226 | 225 | 226 | 74,000 | 379.94 |
| 1983-09-22 | 229 | 229 | 228 | 228 | 253,000 | 383.31 |
| 1983-09-21 | 234 | 235 | 229 | 229 | 240,000 | 384.99 |
| 1983-09-20 | 233 | 233 | 229 | 229 | 18,000 | 384.99 |
| 1983-09-19 | 233 | 233 | 228 | 228 | 20,000 | 383.31 |
| 1983-09-17 | 230 | 233 | 230 | 233 | 16,000 | 391.71 |
| 1983-09-16 | 233 | 234 | 226 | 226 | 224,000 | 379.94 |
| 1983-09-14 | 234 | 234 | 230 | 234 | 192,000 | 393.39 |
| 1983-09-13 | 230 | 235 | 230 | 234 | 62,000 | 393.39 |
| 1983-09-12 | 230 | 235 | 230 | 231 | 10,000 | 388.35 |
| 1983-09-09 | 231 | 235 | 230 | 230 | 73,000 | 386.67 |
| 1983-09-08 | 231 | 232 | 231 | 231 | 129,000 | 388.35 |
| 1983-09-07 | 230 | 232 | 228 | 231 | 50,000 | 388.35 |
| 1983-09-06 | 231 | 232 | 226 | 232 | 60,000 | 390.03 |
| 1983-09-05 | 227 | 232 | 226 | 226 | 39,000 | 379.94 |
| 1983-09-03 | 230 | 232 | 226 | 226 | 15,000 | 379.94 |
| 1983-09-02 | 226 | 226 | 226 | 226 | 32,000 | 379.94 |
| 1983-09-01 | 226 | 232 | 225 | 232 | 101,000 | 390.03 |
| 1983-08-31 | 228 | 230 | 226 | 226 | 125,000 | 379.94 |
| 1983-08-30 | 228 | 230 | 227 | 230 | 26,000 | 386.67 |
| 1983-08-29 | 226 | 226 | 226 | 226 | 23,000 | 379.94 |
| 1983-08-27 | 226 | 233 | 226 | 233 | 26,000 | 391.71 |
| 1983-08-26 | 226 | 227 | 226 | 227 | 46,000 | 381.63 |
| 1983-08-25 | 228 | 228 | 228 | 228 | 28,000 | 383.31 |
| 1983-08-24 | 228 | 228 | 226 | 226 | 45,000 | 379.94 |
| 1983-08-23 | 228 | 230 | 228 | 228 | 66,000 | 383.31 |
| 1983-08-22 | 228 | 230 | 228 | 228 | 46,000 | 383.31 |
| 1983-08-20 | 228 | 228 | 228 | 228 | 31,000 | 383.31 |
| 1983-08-19 | 230 | 230 | 228 | 228 | 29,000 | 383.31 |
| 1983-08-18 | 228 | 230 | 228 | 228 | 44,000 | 383.31 |
| 1983-08-17 | 229 | 232 | 229 | 229 | 22,000 | 384.99 |
| 1983-08-16 | 229 | 229 | 228 | 228 | 56,000 | 383.31 |
| 1983-08-15 | 230 | 230 | 228 | 228 | 4,000 | 383.31 |
| 1983-08-12 | 231 | 232 | 230 | 231 | 21,000 | 388.35 |
| 1983-08-11 | 226 | 231 | 226 | 230 | 45,000 | 386.67 |
| 1983-08-10 | 226 | 227 | 226 | 227 | 15,000 | 381.63 |
| 1983-08-09 | 230 | 230 | 226 | 226 | 4,000 | 379.94 |
| 1983-08-08 | 227 | 227 | 225 | 225 | 92,000 | 378.26 |
| 1983-08-06 | 226 | 226 | 226 | 226 | 17,000 | 379.94 |
| 1983-08-05 | 226 | 226 | 225 | 226 | 50,000 | 379.94 |
| 1983-08-04 | 230 | 230 | 226 | 226 | 97,000 | 379.94 |
| 1983-08-03 | 227 | 230 | 227 | 228 | 78,000 | 383.31 |
| 1983-08-02 | 232 | 233 | 227 | 227 | 38,000 | 381.63 |
| 1983-08-01 | 230 | 235 | 230 | 230 | 64,000 | 386.67 |
| 1983-07-30 | 227 | 228 | 226 | 228 | 24,000 | 383.31 |
| 1983-07-29 | 227 | 228 | 227 | 228 | 21,000 | 383.31 |
| 1983-07-28 | 227 | 227 | 225 | 227 | 39,000 | 381.63 |
| 1983-07-27 | 226 | 229 | 225 | 227 | 65,000 | 381.63 |
| 1983-07-26 | 229 | 230 | 226 | 229 | 81,000 | 384.99 |
| 1983-07-25 | 227 | 230 | 227 | 230 | 49,000 | 386.67 |
| 1983-07-23 | 229 | 230 | 228 | 228 | 66,000 | 383.31 |
| 1983-07-22 | 228 | 230 | 228 | 229 | 77,000 | 384.99 |
| 1983-07-21 | 230 | 230 | 228 | 228 | 52,000 | 383.31 |
| 1983-07-20 | 227 | 230 | 227 | 230 | 33,000 | 386.67 |
| 1983-07-19 | 228 | 230 | 226 | 227 | 179,000 | 381.63 |
| 1983-07-18 | 227 | 228 | 227 | 227 | 15,000 | 381.63 |
| 1983-07-15 | 227 | 228 | 226 | 227 | 61,000 | 381.63 |
| 1983-07-14 | 226 | 227 | 225 | 225 | 80,000 | 378.26 |
| 1983-07-13 | 227 | 228 | 226 | 226 | 142,000 | 379.94 |
| 1983-07-12 | 228 | 229 | 226 | 227 | 44,000 | 381.63 |
| 1983-07-11 | 229 | 229 | 227 | 228 | 43,000 | 383.31 |
| 1983-07-09 | 230 | 230 | 227 | 227 | 42,000 | 381.63 |
| 1983-07-08 | 227 | 230 | 227 | 230 | 40,000 | 386.67 |
| 1983-07-07 | 228 | 229 | 227 | 227 | 42,000 | 381.63 |
| 1983-07-06 | 228 | 229 | 226 | 227 | 105,000 | 381.63 |
| 1983-07-05 | 229 | 229 | 228 | 228 | 145,000 | 383.31 |
| 1983-07-04 | 229 | 229 | 228 | 228 | 233,000 | 383.31 |
| 1983-07-02 | 230 | 230 | 228 | 228 | 156,000 | 383.31 |
| 1983-07-01 | 229 | 231 | 227 | 230 | 584,000 | 386.67 |
| 1983-06-30 | 229 | 229 | 227 | 229 | 54,000 | 384.99 |
| 1983-06-29 | 229 | 230 | 227 | 229 | 120,000 | 384.99 |
| 1983-06-28 | 229 | 229 | 228 | 229 | 94,000 | 384.99 |
| 1983-06-27 | 229 | 230 | 229 | 229 | 21,000 | 384.99 |
| 1983-06-25 | 228 | 230 | 228 | 229 | 124,000 | 384.99 |
| 1983-06-24 | 229 | 229 | 227 | 227 | 44,000 | 381.63 |
| 1983-06-23 | 230 | 230 | 225 | 229 | 135,000 | 384.99 |
| 1983-06-22 | 225 | 228 | 224 | 226 | 295,000 | 379.94 |
| 1983-06-21 | 227 | 230 | 223 | 225 | 219,000 | 378.26 |
| 1983-06-20 | 230 | 230 | 225 | 227 | 216,000 | 381.63 |
| 1983-06-17 | 229 | 230 | 229 | 229 | 94,000 | 384.99 |
| 1983-06-16 | 230 | 232 | 229 | 229 | 107,000 | 384.99 |
| 1983-06-15 | 230 | 234 | 230 | 230 | 19,000 | 386.67 |
| 1983-06-14 | 230 | 233 | 230 | 230 | 143,000 | 386.67 |
| 1983-06-13 | 233 | 233 | 230 | 230 | 178,000 | 386.67 |
| 1983-06-11 | 233 | 235 | 233 | 233 | 17,000 | 391.71 |
| 1983-06-10 | 231 | 235 | 231 | 235 | 68,000 | 395.07 |
| 1983-06-09 | 230 | 231 | 230 | 230 | 56,000 | 386.67 |
| 1983-06-08 | 231 | 231 | 230 | 230 | 117,000 | 386.67 |
| 1983-06-07 | 231 | 232 | 230 | 231 | 73,000 | 388.35 |
| 1983-06-06 | 231 | 232 | 231 | 231 | 40,000 | 388.35 |
| 1983-06-04 | 230 | 232 | 230 | 232 | 22,000 | 390.03 |
| 1983-06-03 | 231 | 231 | 230 | 230 | 84,000 | 386.67 |
| 1983-06-02 | 232 | 232 | 230 | 231 | 49,000 | 388.35 |
| 1983-06-01 | 230 | 230 | 230 | 230 | 140,000 | 386.67 |
| 1983-05-31 | 231 | 231 | 230 | 230 | 121,000 | 386.67 |
| 1983-05-30 | 231 | 233 | 231 | 232 | 54,000 | 390.03 |
| 1983-05-28 | 231 | 234 | 231 | 234 | 61,000 | 393.39 |
| 1983-05-27 | 230 | 231 | 230 | 231 | 47,000 | 388.35 |
| 1983-05-26 | 234 | 235 | 231 | 231 | 92,000 | 388.35 |
| 1983-05-25 | 234 | 235 | 234 | 234 | 39,000 | 393.39 |
| 1983-05-24 | 230 | 231 | 230 | 230 | 32,000 | 386.67 |
| 1983-05-23 | 230 | 231 | 230 | 230 | 146,000 | 386.67 |
| 1983-05-20 | 231 | 232 | 230 | 230 | 92,000 | 386.67 |
| 1983-05-19 | 232 | 235 | 230 | 230 | 71,000 | 386.67 |
| 1983-05-18 | 231 | 235 | 231 | 235 | 37,000 | 395.07 |
| 1983-05-17 | 231 | 231 | 231 | 231 | 19,000 | 388.35 |
| 1983-05-16 | 231 | 233 | 230 | 231 | 66,000 | 388.35 |
| 1983-05-14 | 234 | 236 | 230 | 230 | 63,000 | 386.67 |
| 1983-05-13 | 236 | 237 | 234 | 234 | 62,000 | 393.39 |
| 1983-05-12 | 235 | 236 | 231 | 236 | 99,000 | 396.76 |
| 1983-05-11 | 234 | 240 | 234 | 237 | 38,000 | 398.44 |
| 1983-05-10 | 239 | 239 | 234 | 234 | 64,000 | 393.39 |
| 1983-05-09 | 237 | 239 | 234 | 234 | 69,000 | 393.39 |
| 1983-05-07 | 230 | 236 | 230 | 236 | 140,000 | 396.76 |
| 1983-05-06 | 231 | 234 | 230 | 230 | 21,000 | 386.67 |
| 1983-05-04 | 230 | 232 | 229 | 230 | 99,000 | 386.67 |
| 1983-05-02 | 230 | 234 | 229 | 230 | 121,000 | 386.67 |
| 1983-04-30 | 231 | 235 | 230 | 230 | 79,000 | 386.67 |
| 1983-04-28 | 235 | 235 | 232 | 235 | 182,000 | 395.07 |
| 1983-04-27 | 232 | 237 | 232 | 235 | 146,000 | 395.07 |
| 1983-04-26 | 234 | 235 | 230 | 230 | 323,000 | 386.67 |
| 1983-04-25 | 236 | 237 | 235 | 235 | 102,000 | 395.07 |
| 1983-04-23 | 237 | 238 | 236 | 236 | 197,000 | 396.76 |
| 1983-04-22 | 231 | 240 | 231 | 237 | 143,000 | 398.44 |
| 1983-04-21 | 235 | 240 | 233 | 233 | 178,000 | 391.71 |
| 1983-04-20 | 236 | 244 | 235 | 244 | 89,000 | 410.21 |
| 1983-04-19 | 244 | 244 | 236 | 236 | 195,000 | 396.76 |
| 1983-04-18 | 247 | 247 | 242 | 245 | 83,000 | 411.89 |
| 1983-04-15 | 247 | 250 | 245 | 247 | 169,000 | 415.25 |
| 1983-04-14 | 248 | 250 | 247 | 247 | 120,000 | 415.25 |
| 1983-04-13 | 249 | 253 | 248 | 248 | 129,000 | 416.93 |
| 1983-04-12 | 251 | 254 | 249 | 253 | 254,000 | 425.34 |
| 1983-04-11 | 260 | 260 | 257 | 258 | 165,000 | 433.74 |
| 1983-04-09 | 260 | 261 | 256 | 261 | 478,000 | 438.79 |
| 1983-04-08 | 257 | 263 | 255 | 262 | 1,410,999 | 440.47 |
| 1983-04-07 | 249 | 262 | 248 | 255 | 1,681,999 | 428.70 |
| 1983-04-06 | 251 | 254 | 249 | 250 | 480,000 | 420.29 |
| 1983-04-05 | 265 | 265 | 254 | 254 | 326,000 | 427.02 |
| 1983-04-04 | 263 | 265 | 260 | 265 | 839,000 | 445.51 |
| 1983-04-02 | 260 | 264 | 256 | 260 | 477,000 | 437.10 |
| 1983-04-01 | 255 | 267 | 252 | 256 | 3,356,999 | 430.38 |
| 1983-03-31 | 248 | 265 | 245 | 259 | 1,688,999 | 435.42 |
| 1983-03-30 | 239 | 245 | 237 | 245 | 363,000 | 411.89 |
| 1983-03-29 | 237 | 237 | 236 | 236 | 8,000 | 396.76 |
| 1983-03-28 | 234 | 241 | 234 | 236 | 126,000 | 396.76 |
| 1983-03-26 | 240 | 240 | 235 | 238 | 67,000 | 400.12 |
| 1983-03-25 | 244 | 244 | 234 | 238 | 385,000 | 400.12 |
| 1983-03-24 | 236 | 244 | 236 | 244 | 358,000 | 410.21 |
| 1983-03-23 | 231 | 238 | 231 | 238 | 60,000 | 400.12 |
| 1983-03-22 | 233 | 233 | 231 | 231 | 47,000 | 388.35 |
| 1983-03-18 | 233 | 234 | 230 | 234 | 103,000 | 393.39 |
| 1983-03-17 | 232 | 234 | 232 | 234 | 33,000 | 393.39 |
| 1983-03-16 | 230 | 233 | 230 | 233 | 46,000 | 391.71 |
| 1983-03-15 | 233 | 233 | 229 | 229 | 32,000 | 384.99 |
| 1983-03-14 | 231 | 233 | 227 | 229 | 100,000 | 384.99 |
| 1983-03-12 | 230 | 234 | 229 | 229 | 88,000 | 384.99 |
| 1983-03-11 | 230 | 238 | 230 | 233 | 68,000 | 391.71 |
| 1983-03-10 | 230 | 230 | 228 | 228 | 84,000 | 383.31 |
| 1983-03-09 | 228 | 230 | 228 | 230 | 41,000 | 386.67 |
| 1983-03-08 | 228 | 230 | 228 | 228 | 46,000 | 383.31 |
| 1983-03-07 | 226 | 228 | 226 | 228 | 54,000 | 383.31 |
| 1983-03-05 | 226 | 229 | 226 | 226 | 16,000 | 379.94 |
| 1983-03-04 | 227 | 227 | 225 | 226 | 54,000 | 379.94 |
| 1983-03-03 | 225 | 227 | 224 | 225 | 84,000 | 378.26 |
| 1983-03-02 | 227 | 229 | 224 | 224 | 170,000 | 376.58 |
| 1983-03-01 | 225 | 230 | 225 | 227 | 168,000 | 381.63 |
| 1983-02-28 | 235 | 235 | 226 | 230 | 420,000 | 386.67 |
| 1983-02-26 | 245 | 245 | 230 | 235 | 834,000 | 395.07 |
| 1983-02-25 | 235 | 248 | 230 | 245 | 1,371,999 | 411.89 |
| 1983-02-24 | 223 | 237 | 223 | 236 | 334,000 | 396.76 |
| 1983-02-23 | 225 | 227 | 223 | 223 | 155,000 | 374.90 |
| 1983-02-22 | 227 | 227 | 224 | 227 | 109,000 | 381.63 |
| 1983-02-21 | 228 | 228 | 225 | 225 | 36,000 | 378.26 |
| 1983-02-18 | 230 | 230 | 225 | 225 | 111,000 | 378.26 |
| 1983-02-16 | 229 | 229 | 229 | 229 | 35,000 | 384.99 |
| 1983-02-15 | 223 | 230 | 223 | 225 | 52,000 | 378.26 |
| 1983-02-14 | 229 | 229 | 223 | 223 | 88,000 | 374.90 |
| 1983-02-12 | 222 | 230 | 221 | 230 | 95,000 | 386.67 |
| 1983-02-10 | 221 | 223 | 221 | 221 | 37,000 | 371.54 |
| 1983-02-09 | 221 | 225 | 221 | 221 | 13,000 | 371.54 |
| 1983-02-08 | 221 | 221 | 221 | 221 | 93,000 | 371.54 |
| 1983-02-07 | 221 | 223 | 220 | 220 | 116,000 | 369.86 |
| 1983-02-05 | 223 | 223 | 221 | 221 | 25,000 | 371.54 |
| 1983-02-04 | 220 | 225 | 220 | 223 | 50,000 | 374.90 |
| 1983-02-03 | 225 | 225 | 220 | 220 | 68,000 | 369.86 |
| 1983-02-02 | 230 | 230 | 225 | 225 | 190,000 | 378.26 |
| 1983-02-01 | 220 | 229 | 220 | 220 | 105,000 | 369.86 |
| 1983-01-31 | 220 | 220 | 219 | 220 | 84,000 | 369.86 |
| 1983-01-29 | 220 | 225 | 217 | 217 | 57,000 | 364.81 |
| 1983-01-28 | 219 | 230 | 219 | 230 | 160,000 | 386.67 |
| 1983-01-27 | 219 | 220 | 219 | 220 | 40,000 | 369.86 |
| 1983-01-26 | 219 | 221 | 219 | 220 | 152,000 | 369.86 |
| 1983-01-25 | 220 | 220 | 219 | 220 | 28,000 | 369.86 |
| 1983-01-24 | 220 | 220 | 219 | 220 | 54,000 | 369.86 |
| 1983-01-22 | 220 | 221 | 220 | 220 | 17,000 | 369.86 |
| 1983-01-21 | 219 | 220 | 219 | 220 | 27,000 | 369.86 |
| 1983-01-20 | 220 | 220 | 219 | 219 | 31,000 | 368.18 |
| 1983-01-19 | 220 | 220 | 219 | 219 | 84,000 | 368.18 |
| 1983-01-18 | 220 | 220 | 219 | 219 | 101,000 | 368.18 |
| 1983-01-17 | 219 | 220 | 219 | 220 | 64,000 | 369.86 |
| 1983-01-14 | 215 | 219 | 215 | 219 | 32,000 | 368.18 |
| 1983-01-13 | 219 | 220 | 219 | 220 | 22,000 | 369.86 |
| 1983-01-12 | 219 | 220 | 219 | 219 | 13,000 | 368.18 |
| 1983-01-11 | 219 | 219 | 219 | 219 | 232,000 | 368.18 |
| 1983-01-10 | 219 | 220 | 219 | 219 | 70,000 | 368.18 |
| 1983-01-08 | 219 | 220 | 219 | 220 | 264,000 | 369.86 |
| 1983-01-07 | 214 | 220 | 214 | 219 | 325,000 | 368.18 |
| 1983-01-06 | 215 | 215 | 213 | 214 | 60,000 | 359.77 |
| 1983-01-05 | 214 | 215 | 213 | 215 | 49,000 | 361.45 |
| 1983-01-04 | 215 | 215 | 213 | 213 | 7,000 | 358.09 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1996-03-26]1株→1.03株 [1992-03-26]1株→1.05株 [1986-09-26]1株→1.1株
