3306 日本製麻(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 | 168 | 169 | 163 | 169 | 9,000 | 1,690 |
| 1983-12-27 | 163 | 165 | 163 | 165 | 22,000 | 1,650 |
| 1983-12-26 | 164 | 164 | 160 | 163 | 22,000 | 1,630 |
| 1983-12-24 | 165 | 165 | 163 | 164 | 24,000 | 1,640 |
| 1983-12-23 | 166 | 167 | 165 | 165 | 25,000 | 1,650 |
| 1983-12-22 | 165 | 168 | 164 | 166 | 38,000 | 1,660 |
| 1983-12-21 | 167 | 167 | 165 | 165 | 26,000 | 1,650 |
| 1983-12-20 | 164 | 166 | 164 | 165 | 7,000 | 1,650 |
| 1983-12-19 | 164 | 164 | 162 | 163 | 30,000 | 1,630 |
| 1983-12-17 | 166 | 166 | 164 | 164 | 12,000 | 1,640 |
| 1983-12-16 | 168 | 168 | 161 | 161 | 49,000 | 1,610 |
| 1983-12-15 | 167 | 168 | 167 | 168 | 12,000 | 1,680 |
| 1983-12-14 | 169 | 169 | 165 | 166 | 23,000 | 1,660 |
| 1983-12-13 | 169 | 169 | 166 | 167 | 8,000 | 1,670 |
| 1983-12-12 | 167 | 169 | 165 | 165 | 8,000 | 1,650 |
| 1983-12-09 | 166 | 166 | 165 | 165 | 21,000 | 1,650 |
| 1983-12-08 | 164 | 165 | 164 | 165 | 24,000 | 1,650 |
| 1983-12-07 | 166 | 170 | 163 | 163 | 22,000 | 1,630 |
| 1983-12-06 | 171 | 171 | 169 | 170 | 22,000 | 1,700 |
| 1983-12-05 | 170 | 171 | 170 | 171 | 25,000 | 1,710 |
| 1983-12-03 | 170 | 171 | 170 | 170 | 32,000 | 1,700 |
| 1983-12-02 | 170 | 172 | 170 | 170 | 36,000 | 1,700 |
| 1983-12-01 | 172 | 173 | 170 | 170 | 28,000 | 1,700 |
| 1983-11-30 | 172 | 175 | 172 | 172 | 16,000 | 1,720 |
| 1983-11-29 | 171 | 172 | 170 | 170 | 34,000 | 1,700 |
| 1983-11-28 | 171 | 171 | 171 | 171 | 16,000 | 1,710 |
| 1983-11-26 | 172 | 172 | 172 | 172 | 9,000 | 1,720 |
| 1983-11-25 | 173 | 175 | 172 | 172 | 37,000 | 1,720 |
| 1983-11-24 | 175 | 175 | 172 | 173 | 43,000 | 1,730 |
| 1983-11-22 | 174 | 180 | 174 | 175 | 43,000 | 1,750 |
| 1983-11-21 | 175 | 180 | 173 | 174 | 66,000 | 1,740 |
| 1983-11-19 | 180 | 182 | 175 | 175 | 20,000 | 1,750 |
| 1983-11-18 | 180 | 185 | 173 | 180 | 83,000 | 1,800 |
| 1983-11-17 | 171 | 177 | 171 | 177 | 59,000 | 1,770 |
| 1983-11-16 | 172 | 175 | 170 | 171 | 81,000 | 1,710 |
| 1983-11-15 | 175 | 176 | 170 | 170 | 46,000 | 1,700 |
| 1983-11-14 | 177 | 177 | 175 | 175 | 31,000 | 1,750 |
| 1983-11-11 | 178 | 178 | 176 | 177 | 44,000 | 1,770 |
| 1983-11-10 | 181 | 181 | 178 | 178 | 29,000 | 1,780 |
| 1983-11-09 | 185 | 185 | 178 | 181 | 54,000 | 1,810 |
| 1983-11-08 | 177 | 180 | 175 | 176 | 48,000 | 1,760 |
| 1983-11-07 | 184 | 187 | 177 | 177 | 64,000 | 1,770 |
| 1983-11-05 | 184 | 189 | 183 | 183 | 40,000 | 1,830 |
| 1983-11-04 | 185 | 190 | 180 | 182 | 85,000 | 1,820 |
| 1983-11-02 | 194 | 194 | 178 | 180 | 146,000 | 1,800 |
| 1983-11-01 | 200 | 200 | 193 | 193 | 244,000 | 1,930 |
| 1983-10-31 | 191 | 205 | 191 | 193 | 730,000 | 1,930 |
| 1983-10-29 | 187 | 190 | 177 | 190 | 149,000 | 1,900 |
| 1983-10-28 | 182 | 183 | 177 | 177 | 100,000 | 1,770 |
| 1983-10-27 | 188 | 188 | 181 | 187 | 117,000 | 1,870 |
| 1983-10-26 | 191 | 198 | 176 | 181 | 650,000 | 1,810 |
| 1983-10-25 | 178 | 192 | 178 | 191 | 589,000 | 1,910 |
| 1983-10-24 | 172 | 173 | 169 | 173 | 35,000 | 1,730 |
| 1983-10-22 | 180 | 180 | 173 | 173 | 68,000 | 1,730 |
| 1983-10-21 | 175 | 179 | 175 | 179 | 102,000 | 1,790 |
| 1983-10-20 | 175 | 180 | 170 | 172 | 89,000 | 1,720 |
| 1983-10-19 | 170 | 180 | 169 | 175 | 146,000 | 1,750 |
| 1983-10-18 | 163 | 172 | 163 | 166 | 57,000 | 1,660 |
| 1983-10-17 | 164 | 165 | 163 | 165 | 19,000 | 1,650 |
| 1983-10-15 | 166 | 167 | 165 | 165 | 33,000 | 1,650 |
| 1983-10-14 | 163 | 167 | 163 | 166 | 54,000 | 1,660 |
| 1983-10-13 | 164 | 164 | 163 | 164 | 16,000 | 1,640 |
| 1983-10-12 | 164 | 164 | 164 | 164 | 16,000 | 1,640 |
| 1983-10-11 | 169 | 169 | 162 | 162 | 50,000 | 1,620 |
| 1983-10-07 | 163 | 165 | 163 | 163 | 19,000 | 1,630 |
| 1983-10-06 | 163 | 163 | 161 | 163 | 60,000 | 1,630 |
| 1983-10-05 | 160 | 160 | 160 | 160 | 24,000 | 1,600 |
| 1983-10-04 | 163 | 164 | 163 | 164 | 17,000 | 1,640 |
| 1983-10-03 | 170 | 170 | 162 | 162 | 47,000 | 1,620 |
| 1983-10-01 | 170 | 171 | 165 | 167 | 24,000 | 1,670 |
| 1983-09-30 | 167 | 170 | 163 | 170 | 38,000 | 1,700 |
| 1983-09-29 | 171 | 172 | 165 | 172 | 35,000 | 1,720 |
| 1983-09-28 | 166 | 170 | 166 | 170 | 26,000 | 1,700 |
| 1983-09-27 | 165 | 170 | 165 | 166 | 34,000 | 1,660 |
| 1983-09-26 | 171 | 171 | 165 | 165 | 55,000 | 1,650 |
| 1983-09-24 | 171 | 171 | 169 | 169 | 12,000 | 1,690 |
| 1983-09-22 | 172 | 173 | 170 | 170 | 31,000 | 1,700 |
| 1983-09-21 | 170 | 179 | 170 | 170 | 53,000 | 1,700 |
| 1983-09-20 | 166 | 180 | 166 | 170 | 118,000 | 1,700 |
| 1983-09-19 | 179 | 179 | 158 | 158 | 97,000 | 1,580 |
| 1983-09-17 | 179 | 180 | 176 | 179 | 107,000 | 1,790 |
| 1983-09-16 | 179 | 188 | 178 | 181 | 296,000 | 1,810 |
| 1983-09-14 | 171 | 180 | 170 | 179 | 190,000 | 1,790 |
| 1983-09-13 | 160 | 175 | 160 | 167 | 60,000 | 1,670 |
| 1983-09-12 | 159 | 164 | 158 | 159 | 13,000 | 1,590 |
| 1983-09-09 | 157 | 157 | 157 | 157 | 15,000 | 1,570 |
| 1983-09-08 | 158 | 165 | 158 | 165 | 20,000 | 1,650 |
| 1983-09-07 | 158 | 158 | 158 | 158 | 34,000 | 1,580 |
| 1983-09-06 | 162 | 165 | 158 | 158 | 30,000 | 1,580 |
| 1983-09-05 | 165 | 165 | 163 | 163 | 21,000 | 1,630 |
| 1983-09-03 | 166 | 166 | 165 | 165 | 13,000 | 1,650 |
| 1983-09-02 | 175 | 177 | 165 | 165 | 42,000 | 1,650 |
| 1983-09-01 | 175 | 180 | 175 | 175 | 133,000 | 1,750 |
| 1983-08-31 | 161 | 179 | 160 | 179 | 65,000 | 1,790 |
| 1983-08-30 | 160 | 161 | 156 | 160 | 40,000 | 1,600 |
| 1983-08-29 | 163 | 163 | 158 | 159 | 24,000 | 1,590 |
| 1983-08-27 | 160 | 160 | 158 | 158 | 14,000 | 1,580 |
| 1983-08-26 | 160 | 160 | 158 | 158 | 23,000 | 1,580 |
| 1983-08-25 | 161 | 161 | 157 | 157 | 6,000 | 1,570 |
| 1983-08-24 | 157 | 162 | 156 | 161 | 16,000 | 1,610 |
| 1983-08-23 | 164 | 164 | 156 | 156 | 42,000 | 1,560 |
| 1983-08-22 | 162 | 165 | 162 | 164 | 34,000 | 1,640 |
| 1983-08-20 | 169 | 169 | 163 | 163 | 17,000 | 1,630 |
| 1983-08-19 | 159 | 165 | 159 | 165 | 18,000 | 1,650 |
| 1983-08-18 | 158 | 158 | 157 | 158 | 34,000 | 1,580 |
| 1983-08-17 | 158 | 160 | 157 | 157 | 23,000 | 1,570 |
| 1983-08-16 | 156 | 158 | 156 | 157 | 17,000 | 1,570 |
| 1983-08-15 | 160 | 161 | 156 | 156 | 23,000 | 1,560 |
| 1983-08-12 | 165 | 165 | 156 | 160 | 48,000 | 1,600 |
| 1983-08-11 | 163 | 163 | 155 | 155 | 43,000 | 1,550 |
| 1983-08-10 | 165 | 165 | 161 | 161 | 44,000 | 1,610 |
| 1983-08-09 | 165 | 165 | 165 | 165 | 27,000 | 1,650 |
| 1983-08-08 | 165 | 165 | 165 | 165 | 22,000 | 1,650 |
| 1983-08-06 | 165 | 170 | 165 | 170 | 33,000 | 1,700 |
| 1983-08-05 | 167 | 167 | 165 | 165 | 66,000 | 1,650 |
| 1983-08-04 | 170 | 175 | 167 | 167 | 53,000 | 1,670 |
| 1983-08-03 | 168 | 172 | 165 | 167 | 60,000 | 1,670 |
| 1983-08-02 | 172 | 172 | 165 | 165 | 77,000 | 1,650 |
| 1983-08-01 | 178 | 178 | 173 | 173 | 39,000 | 1,730 |
| 1983-07-30 | 172 | 180 | 171 | 177 | 43,000 | 1,770 |
| 1983-07-29 | 173 | 175 | 171 | 171 | 88,000 | 1,710 |
| 1983-07-28 | 180 | 183 | 171 | 175 | 109,000 | 1,750 |
| 1983-07-27 | 185 | 187 | 180 | 181 | 195,000 | 1,810 |
| 1983-07-26 | 166 | 184 | 166 | 180 | 244,000 | 1,800 |
| 1983-07-25 | 175 | 180 | 166 | 166 | 181,000 | 1,660 |
| 1983-07-23 | 178 | 180 | 173 | 175 | 124,000 | 1,750 |
| 1983-07-22 | 175 | 180 | 171 | 180 | 247,000 | 1,800 |
| 1983-07-21 | 190 | 192 | 186 | 186 | 184,000 | 1,860 |
| 1983-07-20 | 190 | 199 | 175 | 190 | 483,000 | 1,900 |
| 1983-07-19 | 210 | 210 | 186 | 190 | 633,000 | 1,900 |
| 1983-07-18 | 220 | 236 | 198 | 210 | 1,925,000 | 2,100 |
| 1983-07-15 | 210 | 210 | 210 | 210 | 1,628,000 | 2,100 |
| 1983-07-14 | 131 | 135 | 131 | 135 | 9,000 | 1,350 |
| 1983-07-13 | 135 | 135 | 132 | 135 | 59,000 | 1,350 |
| 1983-07-12 | 130 | 136 | 130 | 135 | 69,000 | 1,350 |
| 1983-07-11 | 129 | 130 | 129 | 129 | 13,000 | 1,290 |
| 1983-07-09 | 129 | 129 | 128 | 128 | 13,000 | 1,280 |
| 1983-07-07 | 129 | 130 | 129 | 130 | 16,000 | 1,300 |
| 1983-07-06 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 1983-07-05 | 128 | 130 | 128 | 128 | 41,000 | 1,280 |
| 1983-07-04 | 128 | 130 | 128 | 130 | 10,000 | 1,300 |
| 1983-07-02 | 128 | 130 | 127 | 128 | 16,000 | 1,280 |
| 1983-07-01 | 130 | 130 | 128 | 128 | 17,000 | 1,280 |
| 1983-06-30 | 129 | 129 | 129 | 129 | 26,000 | 1,290 |
| 1983-06-29 | 128 | 129 | 128 | 129 | 11,000 | 1,290 |
| 1983-06-28 | 128 | 128 | 127 | 128 | 17,000 | 1,280 |
| 1983-06-27 | 127 | 127 | 127 | 127 | 13,000 | 1,270 |
| 1983-06-25 | 128 | 129 | 127 | 127 | 10,000 | 1,270 |
| 1983-06-24 | 129 | 129 | 127 | 128 | 36,000 | 1,280 |
| 1983-06-23 | 128 | 129 | 128 | 129 | 11,000 | 1,290 |
| 1983-06-22 | 126 | 128 | 126 | 127 | 11,000 | 1,270 |
| 1983-06-21 | 130 | 130 | 129 | 129 | 21,000 | 1,290 |
| 1983-06-20 | 130 | 131 | 130 | 131 | 15,000 | 1,310 |
| 1983-06-17 | 129 | 130 | 126 | 130 | 26,000 | 1,300 |
| 1983-06-15 | 128 | 130 | 127 | 130 | 19,000 | 1,300 |
| 1983-06-14 | 126 | 126 | 122 | 122 | 39,000 | 1,220 |
| 1983-06-11 | 127 | 128 | 126 | 126 | 8,000 | 1,260 |
| 1983-06-10 | 126 | 126 | 126 | 126 | 22,000 | 1,260 |
| 1983-06-08 | 128 | 128 | 128 | 128 | 17,000 | 1,280 |
| 1983-06-07 | 126 | 128 | 126 | 128 | 36,000 | 1,280 |
| 1983-06-06 | 128 | 128 | 128 | 128 | 17,000 | 1,280 |
| 1983-06-04 | 128 | 130 | 128 | 128 | 20,000 | 1,280 |
| 1983-06-03 | 130 | 130 | 128 | 128 | 17,000 | 1,280 |
| 1983-06-01 | 131 | 132 | 130 | 130 | 16,000 | 1,300 |
| 1983-05-31 | 132 | 132 | 131 | 131 | 9,000 | 1,310 |
| 1983-05-30 | 136 | 136 | 130 | 130 | 18,000 | 1,300 |
| 1983-05-28 | 129 | 129 | 128 | 128 | 11,000 | 1,280 |
| 1983-05-27 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 1983-05-26 | 129 | 136 | 127 | 127 | 15,000 | 1,270 |
| 1983-05-25 | 139 | 139 | 135 | 138 | 55,000 | 1,380 |
| 1983-05-24 | 136 | 140 | 136 | 140 | 92,000 | 1,400 |
| 1983-05-23 | 136 | 136 | 131 | 136 | 18,000 | 1,360 |
| 1983-05-20 | 135 | 137 | 134 | 137 | 38,000 | 1,370 |
| 1983-05-19 | 128 | 135 | 127 | 127 | 100,000 | 1,270 |
| 1983-05-18 | 128 | 130 | 128 | 128 | 26,000 | 1,280 |
| 1983-05-17 | 128 | 130 | 128 | 130 | 17,000 | 1,300 |
| 1983-05-16 | 130 | 130 | 127 | 127 | 10,000 | 1,270 |
| 1983-05-14 | 127 | 127 | 126 | 127 | 30,000 | 1,270 |
| 1983-05-13 | 127 | 128 | 126 | 126 | 13,000 | 1,260 |
| 1983-05-12 | 126 | 127 | 126 | 127 | 29,000 | 1,270 |
| 1983-05-11 | 127 | 128 | 126 | 126 | 20,000 | 1,260 |
| 1983-05-10 | 127 | 127 | 126 | 126 | 29,000 | 1,260 |
| 1983-05-09 | 128 | 128 | 127 | 127 | 18,000 | 1,270 |
| 1983-05-07 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 1983-05-06 | 127 | 130 | 127 | 127 | 12,000 | 1,270 |
| 1983-05-04 | 132 | 132 | 126 | 126 | 52,000 | 1,260 |
| 1983-05-02 | 130 | 130 | 128 | 130 | 24,000 | 1,300 |
| 1983-04-30 | 129 | 129 | 129 | 129 | 15,000 | 1,290 |
| 1983-04-28 | 130 | 130 | 128 | 129 | 14,000 | 1,290 |
| 1983-04-27 | 133 | 133 | 127 | 132 | 18,000 | 1,320 |
| 1983-04-26 | 127 | 136 | 126 | 126 | 39,000 | 1,260 |
| 1983-04-25 | 127 | 127 | 126 | 126 | 16,000 | 1,260 |
| 1983-04-23 | 127 | 127 | 127 | 127 | 22,000 | 1,270 |
| 1983-04-22 | 130 | 130 | 127 | 127 | 11,000 | 1,270 |
| 1983-04-21 | 131 | 131 | 129 | 129 | 15,000 | 1,290 |
| 1983-04-20 | 135 | 135 | 130 | 130 | 11,000 | 1,300 |
| 1983-04-19 | 136 | 136 | 135 | 135 | 5,000 | 1,350 |
| 1983-04-18 | 136 | 137 | 136 | 136 | 30,000 | 1,360 |
| 1983-04-15 | 139 | 139 | 137 | 138 | 46,000 | 1,380 |
| 1983-04-14 | 139 | 140 | 136 | 139 | 114,000 | 1,390 |
| 1983-04-13 | 136 | 140 | 135 | 136 | 70,000 | 1,360 |
| 1983-04-12 | 130 | 135 | 130 | 135 | 20,000 | 1,350 |
| 1983-04-11 | 126 | 126 | 126 | 126 | 27,000 | 1,260 |
| 1983-04-09 | 125 | 126 | 125 | 126 | 19,000 | 1,260 |
| 1983-04-08 | 126 | 128 | 126 | 126 | 25,000 | 1,260 |
| 1983-04-07 | 127 | 127 | 126 | 127 | 23,000 | 1,270 |
| 1983-04-06 | 126 | 127 | 126 | 127 | 10,000 | 1,270 |
| 1983-04-05 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 1983-04-04 | 125 | 128 | 125 | 125 | 17,000 | 1,250 |
| 1983-04-02 | 128 | 130 | 125 | 125 | 25,000 | 1,250 |
| 1983-04-01 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 1983-03-31 | 126 | 130 | 126 | 130 | 40,000 | 1,300 |
| 1983-03-30 | 125 | 127 | 125 | 125 | 22,000 | 1,250 |
| 1983-03-29 | 126 | 126 | 126 | 126 | 8,000 | 1,260 |
| 1983-03-28 | 127 | 128 | 126 | 126 | 11,000 | 1,260 |
| 1983-03-26 | 126 | 127 | 126 | 127 | 24,000 | 1,270 |
| 1983-03-25 | 126 | 126 | 126 | 126 | 8,000 | 1,260 |
| 1983-03-24 | 127 | 127 | 126 | 126 | 50,000 | 1,260 |
| 1983-03-23 | 127 | 128 | 126 | 126 | 42,000 | 1,260 |
| 1983-03-22 | 130 | 130 | 127 | 128 | 24,000 | 1,280 |
| 1983-03-18 | 132 | 132 | 130 | 130 | 17,000 | 1,300 |
| 1983-03-17 | 130 | 132 | 130 | 132 | 14,000 | 1,320 |
| 1983-03-16 | 130 | 132 | 130 | 130 | 17,000 | 1,300 |
| 1983-03-15 | 128 | 131 | 128 | 129 | 18,000 | 1,290 |
| 1983-03-14 | 126 | 135 | 126 | 131 | 27,000 | 1,310 |
| 1983-03-12 | 138 | 138 | 130 | 136 | 48,000 | 1,360 |
| 1983-03-11 | 145 | 145 | 133 | 133 | 208,000 | 1,330 |
| 1983-03-10 | 138 | 145 | 137 | 144 | 320,000 | 1,440 |
| 1983-03-09 | 135 | 137 | 133 | 137 | 118,000 | 1,370 |
| 1983-03-08 | 126 | 133 | 126 | 133 | 52,000 | 1,330 |
| 1983-03-07 | 132 | 132 | 124 | 125 | 59,000 | 1,250 |
| 1983-03-05 | 133 | 133 | 132 | 133 | 16,000 | 1,330 |
| 1983-03-04 | 134 | 134 | 133 | 133 | 27,000 | 1,330 |
| 1983-03-03 | 134 | 134 | 133 | 133 | 13,000 | 1,330 |
| 1983-03-02 | 135 | 137 | 134 | 135 | 23,000 | 1,350 |
| 1983-03-01 | 137 | 138 | 133 | 133 | 53,000 | 1,330 |
| 1983-02-28 | 138 | 138 | 133 | 135 | 95,000 | 1,350 |
| 1983-02-26 | 127 | 127 | 127 | 127 | 17,000 | 1,270 |
| 1983-02-25 | 128 | 128 | 127 | 127 | 30,000 | 1,270 |
| 1983-02-24 | 127 | 127 | 127 | 127 | 14,000 | 1,270 |
| 1983-02-23 | 127 | 128 | 126 | 128 | 22,000 | 1,280 |
| 1983-02-22 | 126 | 128 | 126 | 126 | 22,000 | 1,260 |
| 1983-02-21 | 128 | 128 | 126 | 126 | 55,000 | 1,260 |
| 1983-02-18 | 128 | 129 | 128 | 128 | 23,000 | 1,280 |
| 1983-02-17 | 129 | 129 | 128 | 128 | 25,000 | 1,280 |
| 1983-02-16 | 129 | 129 | 128 | 129 | 7,000 | 1,290 |
| 1983-02-15 | 126 | 128 | 126 | 127 | 10,000 | 1,270 |
| 1983-02-14 | 131 | 131 | 126 | 126 | 28,000 | 1,260 |
| 1983-02-12 | 132 | 132 | 130 | 130 | 21,000 | 1,300 |
| 1983-02-10 | 133 | 133 | 130 | 130 | 30,000 | 1,300 |
| 1983-02-09 | 137 | 137 | 133 | 133 | 25,000 | 1,330 |
| 1983-02-08 | 135 | 139 | 134 | 135 | 50,000 | 1,350 |
| 1983-02-07 | 139 | 139 | 132 | 133 | 74,000 | 1,330 |
| 1983-02-05 | 138 | 140 | 135 | 138 | 97,000 | 1,380 |
| 1983-02-04 | 133 | 135 | 130 | 134 | 135,000 | 1,340 |
| 1983-02-03 | 132 | 132 | 128 | 128 | 30,000 | 1,280 |
| 1983-02-02 | 131 | 132 | 130 | 130 | 47,000 | 1,300 |
| 1983-02-01 | 126 | 130 | 126 | 130 | 53,000 | 1,300 |
| 1983-01-31 | 125 | 126 | 124 | 125 | 30,000 | 1,250 |
| 1983-01-29 | 125 | 125 | 125 | 125 | 18,000 | 1,250 |
| 1983-01-28 | 129 | 129 | 125 | 125 | 30,000 | 1,250 |
| 1983-01-27 | 130 | 130 | 129 | 129 | 62,000 | 1,290 |
| 1983-01-26 | 129 | 130 | 127 | 128 | 79,000 | 1,280 |
| 1983-01-25 | 130 | 131 | 128 | 130 | 95,000 | 1,300 |
| 1983-01-24 | 128 | 134 | 128 | 131 | 127,000 | 1,310 |
| 1983-01-22 | 124 | 127 | 124 | 127 | 46,000 | 1,270 |
| 1983-01-21 | 124 | 128 | 123 | 124 | 79,000 | 1,240 |
| 1983-01-20 | 121 | 124 | 119 | 124 | 56,000 | 1,240 |
| 1983-01-19 | 118 | 121 | 118 | 121 | 24,000 | 1,210 |
| 1983-01-18 | 122 | 122 | 118 | 118 | 30,000 | 1,180 |
| 1983-01-17 | 115 | 121 | 114 | 120 | 86,000 | 1,200 |
| 1983-01-14 | 113 | 115 | 113 | 114 | 40,000 | 1,140 |
| 1983-01-13 | 113 | 114 | 113 | 113 | 34,000 | 1,130 |
| 1983-01-12 | 113 | 113 | 113 | 113 | 9,000 | 1,130 |
| 1983-01-11 | 115 | 115 | 113 | 113 | 22,000 | 1,130 |
| 1983-01-10 | 116 | 116 | 116 | 116 | 8,000 | 1,160 |
| 1983-01-08 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 1983-01-05 | 113 | 113 | 112 | 112 | 11,000 | 1,120 |
| 1983-01-04 | 113 | 113 | 113 | 113 | 8,000 | 1,130 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
