7952 (株)河合楽器製作所 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 | 399 | 401 | 397 | 397 | 32,000 | 3,970 |
| 1983-12-27 | 399 | 400 | 396 | 400 | 132,000 | 4,000 |
| 1983-12-26 | 405 | 405 | 396 | 396 | 115,000 | 3,960 |
| 1983-12-24 | 405 | 405 | 397 | 405 | 102,000 | 4,050 |
| 1983-12-23 | 414 | 414 | 405 | 406 | 23,000 | 4,060 |
| 1983-12-22 | 402 | 415 | 402 | 412 | 102,000 | 4,120 |
| 1983-12-21 | 398 | 405 | 395 | 401 | 271,000 | 4,010 |
| 1983-12-20 | 395 | 400 | 395 | 398 | 116,000 | 3,980 |
| 1983-12-19 | 395 | 396 | 393 | 395 | 197,000 | 3,950 |
| 1983-12-17 | 396 | 400 | 395 | 396 | 60,000 | 3,960 |
| 1983-12-16 | 405 | 405 | 396 | 399 | 238,000 | 3,990 |
| 1983-12-15 | 409 | 410 | 402 | 402 | 92,000 | 4,020 |
| 1983-12-14 | 403 | 403 | 400 | 400 | 91,000 | 4,000 |
| 1983-12-13 | 406 | 407 | 405 | 405 | 55,000 | 4,050 |
| 1983-12-12 | 405 | 410 | 405 | 405 | 47,000 | 4,050 |
| 1983-12-09 | 410 | 410 | 405 | 410 | 99,000 | 4,100 |
| 1983-12-08 | 412 | 414 | 408 | 410 | 133,000 | 4,100 |
| 1983-12-07 | 415 | 415 | 412 | 413 | 64,000 | 4,130 |
| 1983-12-06 | 416 | 418 | 412 | 416 | 103,000 | 4,160 |
| 1983-12-05 | 418 | 418 | 411 | 412 | 63,000 | 4,120 |
| 1983-12-03 | 414 | 419 | 411 | 419 | 54,000 | 4,190 |
| 1983-12-02 | 412 | 415 | 410 | 410 | 126,000 | 4,100 |
| 1983-12-01 | 414 | 419 | 411 | 414 | 199,000 | 4,140 |
| 1983-11-30 | 419 | 420 | 413 | 414 | 115,000 | 4,140 |
| 1983-11-29 | 412 | 418 | 412 | 413 | 59,000 | 4,130 |
| 1983-11-28 | 428 | 428 | 410 | 410 | 134,000 | 4,100 |
| 1983-11-26 | 425 | 429 | 415 | 428 | 186,000 | 4,280 |
| 1983-11-25 | 435 | 435 | 425 | 430 | 332,000 | 4,300 |
| 1983-11-24 | 433 | 433 | 425 | 430 | 227,000 | 4,300 |
| 1983-11-22 | 432 | 433 | 425 | 428 | 284,000 | 4,280 |
| 1983-11-21 | 427 | 438 | 427 | 432 | 176,000 | 4,320 |
| 1983-11-19 | 438 | 438 | 429 | 429 | 213,000 | 4,290 |
| 1983-11-18 | 428 | 438 | 425 | 434 | 308,000 | 4,340 |
| 1983-11-17 | 442 | 443 | 421 | 429 | 548,000 | 4,290 |
| 1983-11-16 | 443 | 448 | 435 | 437 | 923,000 | 4,370 |
| 1983-11-15 | 421 | 424 | 415 | 423 | 240,000 | 4,230 |
| 1983-11-14 | 426 | 430 | 416 | 416 | 225,000 | 4,160 |
| 1983-11-11 | 424 | 430 | 423 | 425 | 130,000 | 4,250 |
| 1983-11-10 | 434 | 435 | 415 | 425 | 245,000 | 4,250 |
| 1983-11-09 | 438 | 440 | 430 | 434 | 415,000 | 4,340 |
| 1983-11-08 | 430 | 435 | 428 | 435 | 259,000 | 4,350 |
| 1983-11-07 | 432 | 440 | 428 | 428 | 372,000 | 4,280 |
| 1983-11-05 | 449 | 449 | 435 | 435 | 940,000 | 4,350 |
| 1983-11-04 | 431 | 452 | 426 | 449 | 5,120,000 | 4,490 |
| 1983-11-02 | 428 | 438 | 423 | 426 | 2,260,000 | 4,260 |
| 1983-11-01 | 412 | 419 | 408 | 418 | 388,000 | 4,180 |
| 1983-10-31 | 401 | 415 | 401 | 415 | 35,000 | 4,150 |
| 1983-10-29 | 405 | 405 | 401 | 401 | 91,000 | 4,010 |
| 1983-10-28 | 406 | 407 | 401 | 403 | 168,000 | 4,030 |
| 1983-10-27 | 405 | 411 | 402 | 411 | 74,000 | 4,110 |
| 1983-10-26 | 410 | 414 | 406 | 406 | 102,000 | 4,060 |
| 1983-10-25 | 414 | 414 | 407 | 408 | 81,000 | 4,080 |
| 1983-10-24 | 420 | 420 | 410 | 415 | 105,000 | 4,150 |
| 1983-10-22 | 433 | 436 | 416 | 416 | 668,000 | 4,160 |
| 1983-10-21 | 414 | 430 | 410 | 430 | 1,551,000 | 4,300 |
| 1983-10-20 | 409 | 409 | 400 | 408 | 128,000 | 4,080 |
| 1983-10-19 | 396 | 408 | 395 | 405 | 281,000 | 4,050 |
| 1983-10-18 | 396 | 404 | 395 | 396 | 44,000 | 3,960 |
| 1983-10-17 | 409 | 409 | 396 | 396 | 69,000 | 3,960 |
| 1983-10-15 | 410 | 410 | 405 | 406 | 184,000 | 4,060 |
| 1983-10-14 | 395 | 408 | 392 | 405 | 398,000 | 4,050 |
| 1983-10-13 | 392 | 392 | 387 | 390 | 69,000 | 3,900 |
| 1983-10-12 | 387 | 392 | 387 | 387 | 46,000 | 3,870 |
| 1983-10-11 | 387 | 388 | 385 | 387 | 55,000 | 3,870 |
| 1983-10-07 | 389 | 390 | 387 | 388 | 123,000 | 3,880 |
| 1983-10-06 | 386 | 388 | 386 | 387 | 74,000 | 3,870 |
| 1983-10-05 | 389 | 390 | 385 | 385 | 67,000 | 3,850 |
| 1983-10-04 | 386 | 390 | 384 | 384 | 59,000 | 3,840 |
| 1983-10-03 | 386 | 388 | 386 | 388 | 28,000 | 3,880 |
| 1983-10-01 | 388 | 388 | 385 | 386 | 30,000 | 3,860 |
| 1983-09-30 | 390 | 390 | 385 | 390 | 53,000 | 3,900 |
| 1983-09-29 | 387 | 390 | 387 | 390 | 30,000 | 3,900 |
| 1983-09-28 | 385 | 385 | 384 | 385 | 111,000 | 3,850 |
| 1983-09-27 | 389 | 389 | 389 | 389 | 8,000 | 3,890 |
| 1983-09-26 | 390 | 390 | 389 | 389 | 16,000 | 3,890 |
| 1983-09-24 | 392 | 392 | 390 | 390 | 19,000 | 3,900 |
| 1983-09-22 | 388 | 392 | 386 | 387 | 98,000 | 3,870 |
| 1983-09-21 | 390 | 394 | 388 | 388 | 75,000 | 3,880 |
| 1983-09-20 | 387 | 392 | 385 | 386 | 72,000 | 3,860 |
| 1983-09-19 | 386 | 389 | 386 | 386 | 19,000 | 3,860 |
| 1983-09-17 | 386 | 389 | 385 | 385 | 68,000 | 3,850 |
| 1983-09-16 | 392 | 395 | 388 | 390 | 73,000 | 3,900 |
| 1983-09-14 | 394 | 397 | 390 | 390 | 137,000 | 3,900 |
| 1983-09-13 | 399 | 399 | 392 | 395 | 120,000 | 3,950 |
| 1983-09-12 | 395 | 396 | 395 | 396 | 38,000 | 3,960 |
| 1983-09-09 | 395 | 400 | 395 | 395 | 78,000 | 3,950 |
| 1983-09-08 | 405 | 405 | 396 | 396 | 57,000 | 3,960 |
| 1983-09-07 | 397 | 405 | 397 | 405 | 84,000 | 4,050 |
| 1983-09-06 | 398 | 400 | 395 | 396 | 101,000 | 3,960 |
| 1983-09-05 | 399 | 400 | 395 | 398 | 140,000 | 3,980 |
| 1983-09-03 | 397 | 400 | 397 | 397 | 99,000 | 3,970 |
| 1983-09-02 | 402 | 403 | 396 | 397 | 69,000 | 3,970 |
| 1983-09-01 | 419 | 419 | 400 | 403 | 233,000 | 4,030 |
| 1983-08-31 | 392 | 425 | 392 | 419 | 373,000 | 4,190 |
| 1983-08-30 | 395 | 396 | 394 | 394 | 76,000 | 3,940 |
| 1983-08-29 | 395 | 395 | 390 | 394 | 74,000 | 3,940 |
| 1983-08-27 | 397 | 398 | 395 | 395 | 55,000 | 3,950 |
| 1983-08-26 | 399 | 400 | 395 | 397 | 69,000 | 3,970 |
| 1983-08-25 | 408 | 408 | 395 | 395 | 73,000 | 3,950 |
| 1983-08-24 | 398 | 403 | 398 | 403 | 74,000 | 4,030 |
| 1983-08-23 | 398 | 398 | 395 | 397 | 137,000 | 3,970 |
| 1983-08-22 | 405 | 408 | 395 | 395 | 110,000 | 3,950 |
| 1983-08-20 | 405 | 405 | 405 | 405 | 28,000 | 4,050 |
| 1983-08-19 | 405 | 415 | 400 | 415 | 58,000 | 4,150 |
| 1983-08-18 | 397 | 400 | 396 | 400 | 83,000 | 4,000 |
| 1983-08-17 | 400 | 400 | 397 | 397 | 46,000 | 3,970 |
| 1983-08-16 | 396 | 400 | 396 | 397 | 59,000 | 3,970 |
| 1983-08-15 | 400 | 400 | 395 | 395 | 45,000 | 3,950 |
| 1983-08-12 | 395 | 400 | 395 | 400 | 65,000 | 4,000 |
| 1983-08-11 | 400 | 400 | 395 | 395 | 80,000 | 3,950 |
| 1983-08-10 | 398 | 398 | 395 | 395 | 78,000 | 3,950 |
| 1983-08-09 | 397 | 402 | 396 | 398 | 72,000 | 3,980 |
| 1983-08-08 | 399 | 404 | 399 | 400 | 64,000 | 4,000 |
| 1983-08-06 | 397 | 403 | 397 | 403 | 36,000 | 4,030 |
| 1983-08-05 | 401 | 405 | 398 | 400 | 129,000 | 4,000 |
| 1983-08-04 | 412 | 412 | 405 | 405 | 89,000 | 4,050 |
| 1983-08-03 | 418 | 420 | 410 | 410 | 116,000 | 4,100 |
| 1983-08-02 | 411 | 415 | 410 | 413 | 97,000 | 4,130 |
| 1983-08-01 | 421 | 421 | 408 | 410 | 113,000 | 4,100 |
| 1983-07-30 | 418 | 425 | 417 | 425 | 84,000 | 4,250 |
| 1983-07-29 | 427 | 427 | 418 | 418 | 116,000 | 4,180 |
| 1983-07-28 | 425 | 428 | 422 | 427 | 219,000 | 4,270 |
| 1983-07-27 | 426 | 434 | 422 | 422 | 287,000 | 4,220 |
| 1983-07-26 | 434 | 436 | 422 | 422 | 256,000 | 4,220 |
| 1983-07-25 | 448 | 448 | 431 | 434 | 635,000 | 4,340 |
| 1983-07-23 | 443 | 455 | 442 | 443 | 2,680,000 | 4,430 |
| 1983-07-22 | 433 | 437 | 427 | 436 | 1,696,000 | 4,360 |
| 1983-07-21 | 425 | 428 | 415 | 428 | 712,000 | 4,280 |
| 1983-07-20 | 412 | 425 | 404 | 425 | 255,000 | 4,250 |
| 1983-07-19 | 423 | 423 | 400 | 402 | 256,000 | 4,020 |
| 1983-07-18 | 420 | 424 | 415 | 418 | 363,000 | 4,180 |
| 1983-07-15 | 392 | 420 | 390 | 420 | 397,000 | 4,200 |
| 1983-07-14 | 395 | 396 | 388 | 395 | 67,000 | 3,950 |
| 1983-07-13 | 401 | 402 | 394 | 396 | 143,000 | 3,960 |
| 1983-07-12 | 404 | 407 | 401 | 403 | 82,000 | 4,030 |
| 1983-07-11 | 407 | 408 | 401 | 406 | 89,000 | 4,060 |
| 1983-07-09 | 417 | 417 | 407 | 407 | 110,000 | 4,070 |
| 1983-07-08 | 423 | 424 | 412 | 412 | 672,000 | 4,120 |
| 1983-07-07 | 409 | 427 | 405 | 410 | 1,016,000 | 4,100 |
| 1983-07-06 | 400 | 404 | 395 | 404 | 202,000 | 4,040 |
| 1983-07-05 | 402 | 404 | 395 | 395 | 112,000 | 3,950 |
| 1983-07-04 | 413 | 413 | 400 | 400 | 132,000 | 4,000 |
| 1983-07-02 | 407 | 412 | 404 | 412 | 380,000 | 4,120 |
| 1983-07-01 | 393 | 406 | 389 | 397 | 149,000 | 3,970 |
| 1983-06-30 | 385 | 394 | 385 | 386 | 86,000 | 3,860 |
| 1983-06-29 | 393 | 393 | 385 | 385 | 43,000 | 3,850 |
| 1983-06-28 | 389 | 395 | 386 | 388 | 89,000 | 3,880 |
| 1983-06-27 | 387 | 389 | 386 | 389 | 81,000 | 3,890 |
| 1983-06-25 | 389 | 389 | 386 | 386 | 35,000 | 3,860 |
| 1983-06-24 | 390 | 390 | 385 | 386 | 78,000 | 3,860 |
| 1983-06-23 | 390 | 390 | 385 | 385 | 60,000 | 3,850 |
| 1983-06-22 | 382 | 390 | 380 | 390 | 254,000 | 3,900 |
| 1983-06-21 | 390 | 390 | 383 | 387 | 173,000 | 3,870 |
| 1983-06-20 | 390 | 393 | 386 | 389 | 372,000 | 3,890 |
| 1983-06-17 | 393 | 395 | 388 | 389 | 210,000 | 3,890 |
| 1983-06-16 | 397 | 399 | 391 | 395 | 160,000 | 3,950 |
| 1983-06-15 | 404 | 404 | 397 | 397 | 91,000 | 3,970 |
| 1983-06-14 | 402 | 405 | 400 | 400 | 110,000 | 4,000 |
| 1983-06-13 | 400 | 405 | 400 | 403 | 98,000 | 4,030 |
| 1983-06-11 | 397 | 405 | 397 | 400 | 89,000 | 4,000 |
| 1983-06-10 | 396 | 400 | 396 | 398 | 113,000 | 3,980 |
| 1983-06-09 | 395 | 400 | 395 | 395 | 125,000 | 3,950 |
| 1983-06-08 | 410 | 410 | 396 | 397 | 165,000 | 3,970 |
| 1983-06-07 | 411 | 411 | 405 | 405 | 130,000 | 4,050 |
| 1983-06-06 | 409 | 410 | 407 | 407 | 74,000 | 4,070 |
| 1983-06-04 | 410 | 415 | 406 | 406 | 211,000 | 4,060 |
| 1983-06-03 | 406 | 410 | 402 | 405 | 203,000 | 4,050 |
| 1983-06-02 | 412 | 413 | 399 | 400 | 618,000 | 4,000 |
| 1983-06-01 | 425 | 429 | 412 | 415 | 423,000 | 4,150 |
| 1983-05-31 | 429 | 429 | 420 | 422 | 251,000 | 4,220 |
| 1983-05-30 | 425 | 439 | 423 | 423 | 575,000 | 4,230 |
| 1983-05-28 | 435 | 435 | 420 | 420 | 961,000 | 4,200 |
| 1983-05-27 | 419 | 440 | 416 | 430 | 2,172,000 | 4,300 |
| 1983-05-26 | 414 | 417 | 406 | 409 | 463,000 | 4,090 |
| 1983-05-25 | 418 | 424 | 412 | 414 | 1,207,000 | 4,140 |
| 1983-05-24 | 405 | 420 | 400 | 415 | 970,000 | 4,150 |
| 1983-05-23 | 407 | 408 | 400 | 400 | 218,000 | 4,000 |
| 1983-05-20 | 417 | 417 | 398 | 403 | 459,000 | 4,030 |
| 1983-05-19 | 393 | 413 | 391 | 413 | 610,000 | 4,130 |
| 1983-05-18 | 398 | 398 | 389 | 389 | 357,000 | 3,890 |
| 1983-05-17 | 396 | 400 | 395 | 398 | 334,000 | 3,980 |
| 1983-05-16 | 401 | 405 | 393 | 395 | 422,000 | 3,950 |
| 1983-05-14 | 405 | 406 | 401 | 405 | 247,000 | 4,050 |
| 1983-05-13 | 410 | 418 | 401 | 401 | 997,000 | 4,010 |
| 1983-05-12 | 383 | 410 | 382 | 400 | 784,000 | 4,000 |
| 1983-05-11 | 387 | 391 | 381 | 382 | 577,000 | 3,820 |
| 1983-05-10 | 398 | 398 | 390 | 390 | 159,000 | 3,900 |
| 1983-05-09 | 402 | 405 | 398 | 398 | 148,000 | 3,980 |
| 1983-05-07 | 397 | 406 | 396 | 406 | 122,000 | 4,060 |
| 1983-05-06 | 403 | 404 | 397 | 397 | 117,000 | 3,970 |
| 1983-05-04 | 417 | 417 | 395 | 405 | 393,000 | 4,050 |
| 1983-05-02 | 400 | 414 | 399 | 412 | 673,000 | 4,120 |
| 1983-04-30 | 386 | 396 | 386 | 396 | 230,000 | 3,960 |
| 1983-04-28 | 387 | 388 | 383 | 388 | 92,000 | 3,880 |
| 1983-04-27 | 379 | 385 | 379 | 382 | 86,000 | 3,820 |
| 1983-04-26 | 377 | 380 | 377 | 379 | 34,000 | 3,790 |
| 1983-04-25 | 384 | 384 | 375 | 376 | 89,000 | 3,760 |
| 1983-04-23 | 380 | 381 | 378 | 380 | 78,000 | 3,800 |
| 1983-04-22 | 380 | 381 | 378 | 378 | 51,000 | 3,780 |
| 1983-04-21 | 383 | 386 | 377 | 381 | 48,000 | 3,810 |
| 1983-04-20 | 375 | 390 | 375 | 388 | 149,000 | 3,880 |
| 1983-04-19 | 382 | 382 | 376 | 377 | 100,000 | 3,770 |
| 1983-04-18 | 380 | 380 | 377 | 377 | 80,000 | 3,770 |
| 1983-04-15 | 373 | 387 | 373 | 387 | 75,000 | 3,870 |
| 1983-04-14 | 370 | 371 | 368 | 371 | 226,000 | 3,710 |
| 1983-04-13 | 373 | 373 | 370 | 370 | 188,000 | 3,700 |
| 1983-04-12 | 378 | 378 | 373 | 373 | 66,000 | 3,730 |
| 1983-04-11 | 381 | 383 | 375 | 379 | 74,000 | 3,790 |
| 1983-04-09 | 376 | 381 | 375 | 376 | 35,000 | 3,760 |
| 1983-04-08 | 376 | 379 | 372 | 376 | 233,000 | 3,760 |
| 1983-04-07 | 386 | 387 | 371 | 371 | 597,000 | 3,710 |
| 1983-04-06 | 390 | 390 | 387 | 387 | 173,000 | 3,870 |
| 1983-04-05 | 398 | 398 | 390 | 390 | 112,000 | 3,900 |
| 1983-04-04 | 396 | 400 | 392 | 399 | 124,000 | 3,990 |
| 1983-04-02 | 395 | 399 | 390 | 399 | 85,000 | 3,990 |
| 1983-04-01 | 392 | 393 | 390 | 390 | 169,000 | 3,900 |
| 1983-03-31 | 387 | 390 | 387 | 387 | 42,000 | 3,870 |
| 1983-03-30 | 389 | 390 | 385 | 390 | 82,000 | 3,900 |
| 1983-03-29 | 390 | 390 | 384 | 384 | 180,000 | 3,840 |
| 1983-03-28 | 394 | 394 | 385 | 385 | 117,000 | 3,850 |
| 1983-03-26 | 390 | 394 | 385 | 394 | 76,000 | 3,940 |
| 1983-03-25 | 394 | 394 | 388 | 388 | 80,000 | 3,880 |
| 1983-03-24 | 399 | 399 | 388 | 389 | 259,000 | 3,890 |
| 1983-03-23 | 398 | 400 | 396 | 400 | 73,000 | 4,000 |
| 1983-03-22 | 413 | 413 | 397 | 401 | 64,000 | 4,010 |
| 1983-03-18 | 396 | 408 | 395 | 408 | 73,000 | 4,080 |
| 1983-03-17 | 403 | 403 | 394 | 395 | 152,000 | 3,950 |
| 1983-03-16 | 401 | 409 | 401 | 405 | 74,000 | 4,050 |
| 1983-03-15 | 396 | 410 | 396 | 396 | 212,000 | 3,960 |
| 1983-03-14 | 414 | 414 | 393 | 393 | 181,000 | 3,930 |
| 1983-03-12 | 400 | 409 | 395 | 409 | 411,000 | 4,090 |
| 1983-03-11 | 385 | 385 | 379 | 385 | 446,000 | 3,850 |
| 1983-03-10 | 378 | 385 | 378 | 381 | 37,000 | 3,810 |
| 1983-03-09 | 382 | 383 | 377 | 383 | 67,000 | 3,830 |
| 1983-03-08 | 381 | 383 | 376 | 383 | 44,000 | 3,830 |
| 1983-03-07 | 377 | 382 | 375 | 376 | 38,000 | 3,760 |
| 1983-03-05 | 380 | 381 | 374 | 375 | 73,000 | 3,750 |
| 1983-03-04 | 381 | 382 | 378 | 378 | 48,000 | 3,780 |
| 1983-03-03 | 385 | 386 | 380 | 381 | 36,000 | 3,810 |
| 1983-03-02 | 390 | 391 | 390 | 390 | 36,000 | 3,900 |
| 1983-03-01 | 400 | 400 | 395 | 395 | 135,000 | 3,950 |
| 1983-02-28 | 380 | 385 | 380 | 385 | 49,000 | 3,850 |
| 1983-02-26 | 380 | 384 | 380 | 384 | 26,000 | 3,840 |
| 1983-02-25 | 383 | 385 | 380 | 380 | 74,000 | 3,800 |
| 1983-02-24 | 375 | 380 | 370 | 372 | 170,000 | 3,720 |
| 1983-02-23 | 375 | 375 | 370 | 370 | 207,000 | 3,700 |
| 1983-02-22 | 380 | 385 | 380 | 380 | 116,000 | 3,800 |
| 1983-02-21 | 386 | 387 | 380 | 384 | 111,000 | 3,840 |
| 1983-02-18 | 392 | 392 | 385 | 388 | 124,000 | 3,880 |
| 1983-02-17 | 391 | 393 | 391 | 391 | 139,000 | 3,910 |
| 1983-02-16 | 394 | 394 | 391 | 392 | 87,000 | 3,920 |
| 1983-02-15 | 400 | 400 | 394 | 394 | 113,000 | 3,940 |
| 1983-02-14 | 395 | 397 | 394 | 395 | 36,000 | 3,950 |
| 1983-02-12 | 395 | 400 | 393 | 395 | 42,000 | 3,950 |
| 1983-02-10 | 392 | 392 | 391 | 391 | 108,000 | 3,910 |
| 1983-02-09 | 395 | 395 | 391 | 391 | 60,000 | 3,910 |
| 1983-02-08 | 395 | 398 | 394 | 394 | 54,000 | 3,940 |
| 1983-02-07 | 400 | 400 | 394 | 398 | 29,000 | 3,980 |
| 1983-02-05 | 394 | 398 | 392 | 398 | 57,000 | 3,980 |
| 1983-02-04 | 395 | 400 | 393 | 393 | 94,000 | 3,930 |
| 1983-02-03 | 405 | 406 | 396 | 396 | 120,000 | 3,960 |
| 1983-02-02 | 404 | 404 | 400 | 400 | 73,000 | 4,000 |
| 1983-02-01 | 409 | 410 | 400 | 405 | 67,000 | 4,050 |
| 1983-01-31 | 410 | 416 | 398 | 407 | 66,000 | 4,070 |
| 1983-01-29 | 397 | 420 | 397 | 419 | 134,000 | 4,190 |
| 1983-01-28 | 391 | 395 | 391 | 392 | 151,000 | 3,920 |
| 1983-01-27 | 394 | 396 | 391 | 395 | 176,000 | 3,950 |
| 1983-01-26 | 396 | 400 | 395 | 395 | 83,000 | 3,950 |
| 1983-01-25 | 388 | 399 | 387 | 395 | 153,000 | 3,950 |
| 1983-01-24 | 398 | 398 | 391 | 393 | 107,000 | 3,930 |
| 1983-01-22 | 400 | 401 | 398 | 400 | 235,000 | 4,000 |
| 1983-01-21 | 401 | 409 | 401 | 409 | 98,000 | 4,090 |
| 1983-01-20 | 400 | 410 | 397 | 401 | 159,000 | 4,010 |
| 1983-01-19 | 411 | 412 | 403 | 404 | 178,000 | 4,040 |
| 1983-01-18 | 415 | 415 | 411 | 411 | 101,000 | 4,110 |
| 1983-01-17 | 415 | 420 | 415 | 415 | 77,000 | 4,150 |
| 1983-01-14 | 418 | 420 | 415 | 417 | 97,000 | 4,170 |
| 1983-01-13 | 415 | 423 | 415 | 417 | 127,000 | 4,170 |
| 1983-01-12 | 424 | 426 | 416 | 417 | 78,000 | 4,170 |
| 1983-01-11 | 426 | 428 | 420 | 426 | 80,000 | 4,260 |
| 1983-01-10 | 435 | 436 | 422 | 430 | 108,000 | 4,300 |
| 1983-01-08 | 431 | 437 | 428 | 437 | 161,000 | 4,370 |
| 1983-01-07 | 428 | 438 | 425 | 435 | 270,000 | 4,350 |
| 1983-01-06 | 424 | 428 | 421 | 428 | 241,000 | 4,280 |
| 1983-01-05 | 429 | 429 | 420 | 429 | 96,000 | 4,290 |
| 1983-01-04 | 430 | 430 | 419 | 419 | 69,000 | 4,190 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
