1301 (株)極洋 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 | 149 | 149 | 147 | 148 | 324,000 | 1,480 |
| 1983-12-27 | 148 | 149 | 147 | 148 | 347,000 | 1,480 |
| 1983-12-26 | 147 | 149 | 146 | 148 | 966,000 | 1,480 |
| 1983-12-24 | 145 | 150 | 144 | 148 | 597,000 | 1,480 |
| 1983-12-23 | 141 | 142 | 140 | 140 | 78,000 | 1,400 |
| 1983-12-22 | 141 | 141 | 140 | 140 | 624,000 | 1,400 |
| 1983-12-21 | 139 | 141 | 139 | 141 | 99,000 | 1,410 |
| 1983-12-20 | 137 | 138 | 136 | 138 | 98,000 | 1,380 |
| 1983-12-19 | 137 | 137 | 137 | 137 | 56,000 | 1,370 |
| 1983-12-17 | 138 | 138 | 137 | 137 | 32,000 | 1,370 |
| 1983-12-16 | 138 | 139 | 137 | 137 | 137,000 | 1,370 |
| 1983-12-15 | 139 | 139 | 138 | 139 | 73,000 | 1,390 |
| 1983-12-14 | 138 | 139 | 138 | 139 | 63,000 | 1,390 |
| 1983-12-13 | 139 | 139 | 138 | 138 | 77,000 | 1,380 |
| 1983-12-12 | 140 | 140 | 139 | 139 | 93,000 | 1,390 |
| 1983-12-09 | 139 | 140 | 139 | 139 | 67,000 | 1,390 |
| 1983-12-08 | 140 | 140 | 140 | 140 | 71,000 | 1,400 |
| 1983-12-07 | 138 | 138 | 137 | 137 | 36,000 | 1,370 |
| 1983-12-06 | 138 | 139 | 137 | 138 | 193,000 | 1,380 |
| 1983-12-05 | 142 | 142 | 139 | 139 | 119,000 | 1,390 |
| 1983-12-03 | 140 | 142 | 140 | 142 | 44,000 | 1,420 |
| 1983-12-02 | 140 | 143 | 140 | 140 | 129,000 | 1,400 |
| 1983-12-01 | 142 | 142 | 140 | 140 | 49,000 | 1,400 |
| 1983-11-30 | 140 | 143 | 140 | 143 | 59,000 | 1,430 |
| 1983-11-29 | 141 | 144 | 141 | 141 | 48,000 | 1,410 |
| 1983-11-28 | 140 | 144 | 140 | 144 | 44,000 | 1,440 |
| 1983-11-26 | 141 | 141 | 140 | 140 | 99,000 | 1,400 |
| 1983-11-25 | 144 | 144 | 140 | 140 | 326,000 | 1,400 |
| 1983-11-24 | 145 | 146 | 144 | 144 | 55,000 | 1,440 |
| 1983-11-22 | 145 | 146 | 145 | 146 | 125,000 | 1,460 |
| 1983-11-21 | 146 | 146 | 145 | 146 | 61,000 | 1,460 |
| 1983-11-19 | 146 | 147 | 146 | 147 | 63,000 | 1,470 |
| 1983-11-18 | 146 | 146 | 146 | 146 | 37,000 | 1,460 |
| 1983-11-17 | 146 | 147 | 146 | 146 | 66,000 | 1,460 |
| 1983-11-16 | 146 | 148 | 146 | 147 | 64,000 | 1,470 |
| 1983-11-15 | 146 | 147 | 146 | 146 | 32,000 | 1,460 |
| 1983-11-14 | 146 | 147 | 146 | 146 | 88,000 | 1,460 |
| 1983-11-11 | 147 | 147 | 146 | 146 | 71,000 | 1,460 |
| 1983-11-10 | 147 | 148 | 147 | 147 | 44,000 | 1,470 |
| 1983-11-09 | 148 | 148 | 147 | 147 | 38,000 | 1,470 |
| 1983-11-08 | 148 | 149 | 146 | 148 | 47,000 | 1,480 |
| 1983-11-07 | 148 | 149 | 147 | 148 | 74,000 | 1,480 |
| 1983-11-05 | 148 | 149 | 148 | 149 | 41,000 | 1,490 |
| 1983-11-04 | 149 | 150 | 146 | 146 | 300,000 | 1,460 |
| 1983-11-02 | 150 | 150 | 148 | 148 | 69,000 | 1,480 |
| 1983-11-01 | 148 | 149 | 148 | 148 | 58,000 | 1,480 |
| 1983-10-31 | 148 | 150 | 148 | 150 | 51,000 | 1,500 |
| 1983-10-29 | 147 | 151 | 147 | 148 | 41,000 | 1,480 |
| 1983-10-28 | 145 | 147 | 145 | 146 | 146,000 | 1,460 |
| 1983-10-27 | 149 | 150 | 146 | 146 | 50,000 | 1,460 |
| 1983-10-26 | 149 | 149 | 148 | 148 | 31,000 | 1,480 |
| 1983-10-25 | 150 | 150 | 148 | 150 | 35,000 | 1,500 |
| 1983-10-24 | 152 | 153 | 148 | 150 | 22,000 | 1,500 |
| 1983-10-22 | 150 | 150 | 146 | 148 | 116,000 | 1,480 |
| 1983-10-21 | 150 | 154 | 150 | 150 | 142,000 | 1,500 |
| 1983-10-20 | 150 | 151 | 150 | 151 | 71,000 | 1,510 |
| 1983-10-19 | 148 | 148 | 145 | 145 | 49,000 | 1,450 |
| 1983-10-18 | 152 | 152 | 147 | 151 | 122,000 | 1,510 |
| 1983-10-17 | 153 | 153 | 151 | 151 | 625,000 | 1,510 |
| 1983-10-15 | 152 | 154 | 152 | 154 | 164,000 | 1,540 |
| 1983-10-14 | 145 | 149 | 145 | 149 | 199,000 | 1,490 |
| 1983-10-13 | 144 | 145 | 144 | 144 | 106,000 | 1,440 |
| 1983-10-12 | 144 | 145 | 144 | 144 | 123,000 | 1,440 |
| 1983-10-11 | 144 | 145 | 144 | 144 | 108,000 | 1,440 |
| 1983-10-07 | 145 | 145 | 144 | 144 | 59,000 | 1,440 |
| 1983-10-06 | 144 | 145 | 143 | 144 | 71,000 | 1,440 |
| 1983-10-05 | 144 | 145 | 143 | 144 | 164,000 | 1,440 |
| 1983-10-04 | 144 | 145 | 144 | 145 | 77,000 | 1,450 |
| 1983-10-03 | 146 | 146 | 145 | 145 | 95,000 | 1,450 |
| 1983-10-01 | 144 | 146 | 144 | 146 | 102,000 | 1,460 |
| 1983-09-30 | 144 | 145 | 143 | 144 | 328,000 | 1,440 |
| 1983-09-29 | 145 | 145 | 143 | 144 | 112,000 | 1,440 |
| 1983-09-28 | 145 | 145 | 144 | 145 | 79,000 | 1,450 |
| 1983-09-27 | 145 | 146 | 144 | 146 | 119,000 | 1,460 |
| 1983-09-26 | 145 | 146 | 145 | 145 | 50,000 | 1,450 |
| 1983-09-24 | 145 | 146 | 145 | 146 | 82,000 | 1,460 |
| 1983-09-22 | 147 | 147 | 145 | 145 | 127,000 | 1,450 |
| 1983-09-21 | 147 | 148 | 146 | 146 | 116,000 | 1,460 |
| 1983-09-20 | 145 | 146 | 144 | 145 | 155,000 | 1,450 |
| 1983-09-19 | 148 | 149 | 145 | 146 | 129,000 | 1,460 |
| 1983-09-17 | 149 | 149 | 148 | 148 | 75,000 | 1,480 |
| 1983-09-16 | 149 | 150 | 149 | 150 | 107,000 | 1,500 |
| 1983-09-14 | 150 | 151 | 148 | 149 | 551,000 | 1,490 |
| 1983-09-13 | 153 | 154 | 150 | 151 | 120,000 | 1,510 |
| 1983-09-12 | 155 | 155 | 153 | 153 | 128,000 | 1,530 |
| 1983-09-09 | 151 | 153 | 151 | 152 | 147,000 | 1,520 |
| 1983-09-08 | 153 | 153 | 151 | 151 | 100,000 | 1,510 |
| 1983-09-07 | 148 | 153 | 148 | 150 | 296,000 | 1,500 |
| 1983-09-06 | 149 | 149 | 148 | 148 | 82,000 | 1,480 |
| 1983-09-05 | 152 | 152 | 146 | 149 | 127,000 | 1,490 |
| 1983-09-03 | 149 | 152 | 148 | 152 | 87,000 | 1,520 |
| 1983-09-02 | 152 | 152 | 150 | 150 | 104,000 | 1,500 |
| 1983-09-01 | 149 | 152 | 149 | 152 | 150,000 | 1,520 |
| 1983-08-31 | 148 | 149 | 147 | 149 | 276,000 | 1,490 |
| 1983-08-30 | 149 | 149 | 147 | 148 | 81,000 | 1,480 |
| 1983-08-29 | 148 | 149 | 147 | 147 | 54,000 | 1,470 |
| 1983-08-27 | 149 | 149 | 148 | 148 | 22,000 | 1,480 |
| 1983-08-26 | 149 | 149 | 148 | 148 | 59,000 | 1,480 |
| 1983-08-25 | 149 | 150 | 148 | 149 | 91,000 | 1,490 |
| 1983-08-24 | 145 | 149 | 145 | 149 | 112,000 | 1,490 |
| 1983-08-23 | 145 | 148 | 144 | 146 | 152,000 | 1,460 |
| 1983-08-22 | 144 | 145 | 144 | 145 | 141,000 | 1,450 |
| 1983-08-20 | 144 | 144 | 144 | 144 | 40,000 | 1,440 |
| 1983-08-19 | 144 | 144 | 143 | 144 | 117,000 | 1,440 |
| 1983-08-18 | 143 | 144 | 143 | 144 | 112,000 | 1,440 |
| 1983-08-17 | 144 | 144 | 143 | 144 | 64,000 | 1,440 |
| 1983-08-16 | 143 | 144 | 143 | 144 | 49,000 | 1,440 |
| 1983-08-15 | 143 | 144 | 143 | 143 | 101,000 | 1,430 |
| 1983-08-12 | 144 | 146 | 143 | 143 | 138,000 | 1,430 |
| 1983-08-11 | 145 | 145 | 144 | 144 | 66,000 | 1,440 |
| 1983-08-10 | 145 | 145 | 143 | 144 | 158,000 | 1,440 |
| 1983-08-09 | 146 | 146 | 142 | 143 | 241,000 | 1,430 |
| 1983-08-08 | 148 | 149 | 147 | 147 | 83,000 | 1,470 |
| 1983-08-06 | 148 | 149 | 148 | 149 | 64,000 | 1,490 |
| 1983-08-05 | 149 | 150 | 148 | 148 | 58,000 | 1,480 |
| 1983-08-04 | 148 | 149 | 148 | 149 | 126,000 | 1,490 |
| 1983-08-03 | 147 | 153 | 147 | 148 | 140,000 | 1,480 |
| 1983-08-02 | 150 | 150 | 148 | 148 | 101,000 | 1,480 |
| 1983-08-01 | 154 | 154 | 148 | 148 | 226,000 | 1,480 |
| 1983-07-30 | 151 | 153 | 149 | 153 | 140,000 | 1,530 |
| 1983-07-29 | 149 | 150 | 147 | 150 | 289,000 | 1,500 |
| 1983-07-28 | 145 | 148 | 145 | 148 | 316,000 | 1,480 |
| 1983-07-27 | 146 | 146 | 145 | 145 | 149,000 | 1,450 |
| 1983-07-26 | 146 | 148 | 146 | 146 | 83,000 | 1,460 |
| 1983-07-25 | 148 | 149 | 145 | 149 | 151,000 | 1,490 |
| 1983-07-23 | 149 | 149 | 149 | 149 | 91,000 | 1,490 |
| 1983-07-22 | 149 | 150 | 148 | 150 | 201,000 | 1,500 |
| 1983-07-21 | 148 | 149 | 148 | 149 | 110,000 | 1,490 |
| 1983-07-20 | 146 | 150 | 145 | 150 | 129,000 | 1,500 |
| 1983-07-19 | 145 | 146 | 145 | 146 | 119,000 | 1,460 |
| 1983-07-18 | 145 | 146 | 144 | 145 | 303,000 | 1,450 |
| 1983-07-15 | 145 | 146 | 145 | 145 | 165,000 | 1,450 |
| 1983-07-14 | 146 | 147 | 145 | 146 | 241,000 | 1,460 |
| 1983-07-13 | 149 | 149 | 146 | 147 | 359,000 | 1,470 |
| 1983-07-12 | 150 | 150 | 148 | 148 | 168,000 | 1,480 |
| 1983-07-11 | 153 | 153 | 150 | 151 | 87,000 | 1,510 |
| 1983-07-09 | 153 | 153 | 152 | 152 | 47,000 | 1,520 |
| 1983-07-08 | 155 | 155 | 152 | 152 | 137,000 | 1,520 |
| 1983-07-07 | 156 | 156 | 154 | 155 | 305,000 | 1,550 |
| 1983-07-06 | 153 | 155 | 152 | 155 | 1,252,000 | 1,550 |
| 1983-07-05 | 150 | 155 | 150 | 152 | 1,335,000 | 1,520 |
| 1983-07-04 | 154 | 156 | 150 | 151 | 1,140,000 | 1,510 |
| 1983-07-02 | 154 | 155 | 151 | 153 | 43,000 | 1,530 |
| 1983-07-01 | 156 | 156 | 151 | 153 | 92,000 | 1,530 |
| 1983-06-30 | 149 | 155 | 148 | 155 | 93,000 | 1,550 |
| 1983-06-29 | 151 | 151 | 148 | 149 | 154,000 | 1,490 |
| 1983-06-28 | 155 | 156 | 154 | 154 | 64,000 | 1,540 |
| 1983-06-27 | 154 | 158 | 153 | 155 | 112,000 | 1,550 |
| 1983-06-25 | 150 | 155 | 150 | 151 | 74,000 | 1,510 |
| 1983-06-24 | 149 | 150 | 148 | 148 | 71,000 | 1,480 |
| 1983-06-23 | 152 | 152 | 150 | 150 | 63,000 | 1,500 |
| 1983-06-22 | 148 | 153 | 147 | 152 | 171,000 | 1,520 |
| 1983-06-21 | 145 | 148 | 145 | 147 | 105,000 | 1,470 |
| 1983-06-20 | 148 | 149 | 144 | 149 | 173,000 | 1,490 |
| 1983-06-17 | 146 | 147 | 142 | 142 | 447,000 | 1,420 |
| 1983-06-16 | 145 | 145 | 145 | 145 | 184,000 | 1,450 |
| 1983-06-15 | 146 | 146 | 145 | 145 | 70,000 | 1,450 |
| 1983-06-14 | 146 | 146 | 145 | 145 | 54,000 | 1,450 |
| 1983-06-13 | 146 | 146 | 145 | 145 | 17,000 | 1,450 |
| 1983-06-11 | 145 | 146 | 145 | 146 | 22,000 | 1,460 |
| 1983-06-10 | 146 | 147 | 145 | 145 | 88,000 | 1,450 |
| 1983-06-09 | 146 | 147 | 145 | 146 | 56,000 | 1,460 |
| 1983-06-08 | 145 | 146 | 145 | 146 | 79,000 | 1,460 |
| 1983-06-07 | 148 | 148 | 147 | 147 | 39,000 | 1,470 |
| 1983-06-06 | 147 | 149 | 147 | 148 | 42,000 | 1,480 |
| 1983-06-04 | 148 | 148 | 147 | 148 | 44,000 | 1,480 |
| 1983-06-03 | 147 | 148 | 147 | 148 | 87,000 | 1,480 |
| 1983-06-02 | 149 | 149 | 146 | 147 | 62,000 | 1,470 |
| 1983-06-01 | 147 | 149 | 146 | 147 | 161,000 | 1,470 |
| 1983-05-31 | 145 | 147 | 145 | 146 | 182,000 | 1,460 |
| 1983-05-30 | 148 | 149 | 147 | 147 | 107,000 | 1,470 |
| 1983-05-28 | 149 | 149 | 148 | 149 | 100,000 | 1,490 |
| 1983-05-27 | 150 | 150 | 149 | 149 | 126,000 | 1,490 |
| 1983-05-26 | 152 | 152 | 150 | 151 | 63,000 | 1,510 |
| 1983-05-25 | 153 | 153 | 150 | 151 | 59,000 | 1,510 |
| 1983-05-24 | 150 | 153 | 150 | 151 | 102,000 | 1,510 |
| 1983-05-23 | 150 | 152 | 149 | 150 | 107,000 | 1,500 |
| 1983-05-20 | 155 | 155 | 150 | 150 | 270,000 | 1,500 |
| 1983-05-19 | 155 | 155 | 155 | 155 | 73,000 | 1,550 |
| 1983-05-18 | 156 | 157 | 155 | 155 | 138,000 | 1,550 |
| 1983-05-17 | 156 | 157 | 156 | 156 | 169,000 | 1,560 |
| 1983-05-16 | 156 | 156 | 155 | 156 | 107,000 | 1,560 |
| 1983-05-14 | 156 | 157 | 156 | 156 | 77,000 | 1,560 |
| 1983-05-13 | 158 | 158 | 156 | 156 | 162,000 | 1,560 |
| 1983-05-12 | 158 | 160 | 158 | 158 | 65,000 | 1,580 |
| 1983-05-11 | 157 | 158 | 156 | 158 | 316,000 | 1,580 |
| 1983-05-10 | 157 | 158 | 156 | 156 | 176,000 | 1,560 |
| 1983-05-09 | 157 | 157 | 156 | 157 | 49,000 | 1,570 |
| 1983-05-07 | 157 | 158 | 156 | 156 | 170,000 | 1,560 |
| 1983-05-06 | 157 | 158 | 156 | 157 | 109,000 | 1,570 |
| 1983-05-04 | 158 | 158 | 157 | 157 | 145,000 | 1,570 |
| 1983-05-02 | 159 | 160 | 158 | 159 | 62,000 | 1,590 |
| 1983-04-30 | 162 | 162 | 158 | 158 | 59,000 | 1,580 |
| 1983-04-28 | 163 | 163 | 161 | 161 | 211,000 | 1,610 |
| 1983-04-27 | 164 | 165 | 163 | 163 | 287,000 | 1,630 |
| 1983-04-26 | 165 | 166 | 164 | 164 | 214,000 | 1,640 |
| 1983-04-25 | 164 | 168 | 163 | 165 | 108,000 | 1,650 |
| 1983-04-23 | 164 | 165 | 163 | 163 | 102,000 | 1,630 |
| 1983-04-22 | 163 | 165 | 163 | 163 | 101,000 | 1,630 |
| 1983-04-21 | 163 | 166 | 161 | 162 | 144,000 | 1,620 |
| 1983-04-20 | 166 | 167 | 165 | 166 | 92,000 | 1,660 |
| 1983-04-19 | 170 | 170 | 167 | 167 | 170,000 | 1,670 |
| 1983-04-18 | 170 | 170 | 167 | 167 | 444,000 | 1,670 |
| 1983-04-15 | 168 | 169 | 167 | 169 | 505,000 | 1,690 |
| 1983-04-14 | 169 | 170 | 168 | 168 | 123,000 | 1,680 |
| 1983-04-13 | 170 | 172 | 168 | 168 | 679,000 | 1,680 |
| 1983-04-12 | 167 | 168 | 166 | 167 | 81,000 | 1,670 |
| 1983-04-11 | 169 | 170 | 167 | 167 | 131,000 | 1,670 |
| 1983-04-09 | 169 | 169 | 168 | 168 | 88,000 | 1,680 |
| 1983-04-08 | 166 | 171 | 165 | 168 | 341,000 | 1,680 |
| 1983-04-07 | 168 | 169 | 166 | 168 | 151,000 | 1,680 |
| 1983-04-06 | 166 | 170 | 166 | 168 | 185,000 | 1,680 |
| 1983-04-05 | 168 | 170 | 168 | 168 | 242,000 | 1,680 |
| 1983-04-04 | 171 | 171 | 167 | 169 | 368,000 | 1,690 |
| 1983-04-02 | 166 | 169 | 166 | 166 | 62,000 | 1,660 |
| 1983-04-01 | 172 | 174 | 165 | 169 | 493,000 | 1,690 |
| 1983-03-31 | 170 | 176 | 170 | 172 | 1,319,000 | 1,720 |
| 1983-03-30 | 170 | 174 | 170 | 170 | 1,315,000 | 1,700 |
| 1983-03-29 | 165 | 168 | 164 | 168 | 685,000 | 1,680 |
| 1983-03-28 | 166 | 166 | 164 | 165 | 83,000 | 1,650 |
| 1983-03-26 | 159 | 163 | 159 | 162 | 122,000 | 1,620 |
| 1983-03-25 | 161 | 162 | 157 | 157 | 250,000 | 1,570 |
| 1983-03-24 | 159 | 162 | 158 | 162 | 170,000 | 1,620 |
| 1983-03-23 | 157 | 157 | 156 | 156 | 92,000 | 1,560 |
| 1983-03-22 | 157 | 157 | 156 | 156 | 61,000 | 1,560 |
| 1983-03-18 | 157 | 158 | 157 | 157 | 100,000 | 1,570 |
| 1983-03-17 | 158 | 160 | 156 | 159 | 97,000 | 1,590 |
| 1983-03-16 | 160 | 160 | 156 | 160 | 187,000 | 1,600 |
| 1983-03-15 | 161 | 161 | 158 | 160 | 137,000 | 1,600 |
| 1983-03-14 | 159 | 163 | 159 | 163 | 47,000 | 1,630 |
| 1983-03-12 | 163 | 163 | 159 | 159 | 94,000 | 1,590 |
| 1983-03-11 | 161 | 161 | 158 | 158 | 107,000 | 1,580 |
| 1983-03-10 | 164 | 165 | 160 | 160 | 71,000 | 1,600 |
| 1983-03-09 | 158 | 162 | 158 | 161 | 157,000 | 1,610 |
| 1983-03-08 | 156 | 160 | 156 | 157 | 124,000 | 1,570 |
| 1983-03-07 | 158 | 158 | 158 | 158 | 113,000 | 1,580 |
| 1983-03-05 | 158 | 160 | 158 | 158 | 50,000 | 1,580 |
| 1983-03-04 | 160 | 160 | 158 | 158 | 244,000 | 1,580 |
| 1983-03-03 | 162 | 163 | 161 | 162 | 143,000 | 1,620 |
| 1983-03-02 | 168 | 168 | 162 | 162 | 308,000 | 1,620 |
| 1983-03-01 | 170 | 170 | 166 | 168 | 335,000 | 1,680 |
| 1983-02-28 | 169 | 170 | 166 | 166 | 226,000 | 1,660 |
| 1983-02-26 | 170 | 170 | 164 | 164 | 344,000 | 1,640 |
| 1983-02-25 | 171 | 173 | 168 | 168 | 904,000 | 1,680 |
| 1983-02-24 | 167 | 171 | 166 | 168 | 1,942,000 | 1,680 |
| 1983-02-23 | 165 | 167 | 163 | 165 | 592,000 | 1,650 |
| 1983-02-22 | 163 | 165 | 160 | 162 | 288,000 | 1,620 |
| 1983-02-21 | 161 | 163 | 158 | 158 | 209,000 | 1,580 |
| 1983-02-18 | 161 | 163 | 155 | 156 | 194,000 | 1,560 |
| 1983-02-17 | 164 | 164 | 160 | 160 | 292,000 | 1,600 |
| 1983-02-16 | 168 | 169 | 163 | 165 | 472,000 | 1,650 |
| 1983-02-15 | 165 | 169 | 165 | 166 | 556,000 | 1,660 |
| 1983-02-14 | 170 | 173 | 165 | 165 | 1,061,000 | 1,650 |
| 1983-02-12 | 164 | 167 | 161 | 167 | 484,000 | 1,670 |
| 1983-02-10 | 160 | 161 | 155 | 155 | 240,000 | 1,550 |
| 1983-02-09 | 161 | 164 | 160 | 160 | 224,000 | 1,600 |
| 1983-02-08 | 162 | 165 | 161 | 161 | 218,000 | 1,610 |
| 1983-02-07 | 166 | 169 | 162 | 162 | 344,000 | 1,620 |
| 1983-02-05 | 160 | 167 | 160 | 166 | 250,000 | 1,660 |
| 1983-02-04 | 161 | 164 | 160 | 160 | 255,000 | 1,600 |
| 1983-02-03 | 165 | 165 | 160 | 160 | 322,000 | 1,600 |
| 1983-02-02 | 170 | 170 | 163 | 163 | 589,000 | 1,630 |
| 1983-02-01 | 165 | 168 | 163 | 165 | 531,000 | 1,650 |
| 1983-01-31 | 170 | 172 | 162 | 162 | 874,000 | 1,620 |
| 1983-01-29 | 172 | 172 | 168 | 170 | 1,096,000 | 1,700 |
| 1983-01-28 | 167 | 174 | 167 | 167 | 4,007,000 | 1,670 |
| 1983-01-27 | 155 | 166 | 155 | 162 | 1,137,000 | 1,620 |
| 1983-01-26 | 155 | 157 | 154 | 157 | 327,000 | 1,570 |
| 1983-01-25 | 155 | 156 | 153 | 153 | 291,000 | 1,530 |
| 1983-01-24 | 156 | 159 | 155 | 155 | 505,000 | 1,550 |
| 1983-01-22 | 160 | 160 | 158 | 160 | 251,000 | 1,600 |
| 1983-01-21 | 163 | 164 | 158 | 158 | 745,000 | 1,580 |
| 1983-01-20 | 160 | 165 | 160 | 162 | 771,000 | 1,620 |
| 1983-01-19 | 164 | 167 | 158 | 160 | 1,812,000 | 1,600 |
| 1983-01-18 | 166 | 166 | 160 | 162 | 1,468,000 | 1,620 |
| 1983-01-17 | 158 | 165 | 158 | 164 | 1,952,000 | 1,640 |
| 1983-01-14 | 159 | 160 | 156 | 157 | 622,000 | 1,570 |
| 1983-01-13 | 160 | 161 | 158 | 158 | 495,000 | 1,580 |
| 1983-01-12 | 164 | 164 | 160 | 160 | 1,467,000 | 1,600 |
| 1983-01-11 | 156 | 164 | 153 | 164 | 1,604,000 | 1,640 |
| 1983-01-10 | 155 | 155 | 151 | 153 | 662,000 | 1,530 |
| 1983-01-08 | 157 | 158 | 152 | 152 | 340,000 | 1,520 |
| 1983-01-07 | 160 | 162 | 155 | 155 | 1,532,000 | 1,550 |
| 1983-01-06 | 162 | 168 | 157 | 160 | 7,245,000 | 1,600 |
| 1983-01-05 | 144 | 155 | 142 | 153 | 2,416,000 | 1,530 |
| 1983-01-04 | 144 | 144 | 140 | 141 | 309,000 | 1,410 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
