1518 三井松島ホールディングス(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 | 275 | 280 | 275 | 278 | 15,000 | 2,780 |
| 1983-12-27 | 270 | 275 | 270 | 270 | 33,000 | 2,700 |
| 1983-12-26 | 266 | 268 | 266 | 268 | 12,000 | 2,680 |
| 1983-12-24 | 265 | 270 | 265 | 265 | 43,000 | 2,650 |
| 1983-12-23 | 270 | 270 | 265 | 265 | 42,000 | 2,650 |
| 1983-12-22 | 271 | 271 | 265 | 267 | 29,000 | 2,670 |
| 1983-12-21 | 265 | 275 | 265 | 275 | 38,000 | 2,750 |
| 1983-12-20 | 266 | 270 | 265 | 265 | 32,000 | 2,650 |
| 1983-12-19 | 261 | 264 | 261 | 263 | 9,000 | 2,630 |
| 1983-12-17 | 265 | 269 | 260 | 260 | 35,000 | 2,600 |
| 1983-12-16 | 265 | 265 | 265 | 265 | 36,000 | 2,650 |
| 1983-12-15 | 270 | 270 | 265 | 265 | 42,000 | 2,650 |
| 1983-12-14 | 270 | 271 | 269 | 269 | 20,000 | 2,690 |
| 1983-12-13 | 276 | 276 | 270 | 270 | 19,000 | 2,700 |
| 1983-12-12 | 271 | 275 | 271 | 275 | 21,000 | 2,750 |
| 1983-12-09 | 270 | 272 | 270 | 270 | 40,000 | 2,700 |
| 1983-12-08 | 270 | 271 | 270 | 271 | 13,000 | 2,710 |
| 1983-12-07 | 270 | 270 | 270 | 270 | 22,000 | 2,700 |
| 1983-12-06 | 270 | 270 | 270 | 270 | 61,000 | 2,700 |
| 1983-12-05 | 271 | 271 | 270 | 270 | 26,000 | 2,700 |
| 1983-12-03 | 272 | 272 | 271 | 271 | 12,000 | 2,710 |
| 1983-12-02 | 273 | 273 | 271 | 272 | 12,000 | 2,720 |
| 1983-12-01 | 270 | 271 | 266 | 271 | 30,000 | 2,710 |
| 1983-11-30 | 271 | 271 | 266 | 270 | 24,000 | 2,700 |
| 1983-11-29 | 270 | 270 | 266 | 266 | 36,000 | 2,660 |
| 1983-11-28 | 271 | 271 | 270 | 270 | 53,000 | 2,700 |
| 1983-11-26 | 271 | 276 | 271 | 271 | 19,000 | 2,710 |
| 1983-11-25 | 272 | 273 | 271 | 271 | 20,000 | 2,710 |
| 1983-11-24 | 273 | 273 | 271 | 272 | 32,000 | 2,720 |
| 1983-11-22 | 271 | 275 | 271 | 273 | 22,000 | 2,730 |
| 1983-11-21 | 276 | 276 | 271 | 271 | 30,000 | 2,710 |
| 1983-11-19 | 276 | 280 | 275 | 275 | 25,000 | 2,750 |
| 1983-11-18 | 277 | 277 | 275 | 277 | 23,000 | 2,770 |
| 1983-11-17 | 286 | 286 | 277 | 277 | 23,000 | 2,770 |
| 1983-11-16 | 285 | 286 | 285 | 286 | 45,000 | 2,860 |
| 1983-11-15 | 282 | 289 | 282 | 289 | 41,000 | 2,890 |
| 1983-11-14 | 278 | 280 | 278 | 280 | 16,000 | 2,800 |
| 1983-11-11 | 276 | 277 | 275 | 276 | 42,000 | 2,760 |
| 1983-11-10 | 276 | 277 | 276 | 277 | 24,000 | 2,770 |
| 1983-11-09 | 278 | 278 | 276 | 277 | 31,000 | 2,770 |
| 1983-11-08 | 277 | 278 | 276 | 278 | 24,000 | 2,780 |
| 1983-11-07 | 276 | 277 | 276 | 276 | 13,000 | 2,760 |
| 1983-11-05 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1983-11-04 | 276 | 277 | 275 | 277 | 20,000 | 2,770 |
| 1983-11-02 | 279 | 279 | 276 | 276 | 39,000 | 2,760 |
| 1983-11-01 | 275 | 279 | 275 | 279 | 27,000 | 2,790 |
| 1983-10-31 | 280 | 280 | 275 | 275 | 21,000 | 2,750 |
| 1983-10-29 | 276 | 277 | 275 | 275 | 26,000 | 2,750 |
| 1983-10-28 | 276 | 279 | 276 | 277 | 20,000 | 2,770 |
| 1983-10-27 | 280 | 280 | 276 | 276 | 30,000 | 2,760 |
| 1983-10-26 | 276 | 280 | 276 | 276 | 13,000 | 2,760 |
| 1983-10-24 | 281 | 285 | 275 | 275 | 39,000 | 2,750 |
| 1983-10-22 | 277 | 280 | 276 | 280 | 12,000 | 2,800 |
| 1983-10-21 | 277 | 277 | 275 | 275 | 17,000 | 2,750 |
| 1983-10-20 | 280 | 280 | 278 | 280 | 28,000 | 2,800 |
| 1983-10-19 | 280 | 281 | 280 | 280 | 22,000 | 2,800 |
| 1983-10-18 | 281 | 281 | 280 | 280 | 11,000 | 2,800 |
| 1983-10-17 | 284 | 285 | 283 | 283 | 21,000 | 2,830 |
| 1983-10-15 | 291 | 291 | 283 | 283 | 17,000 | 2,830 |
| 1983-10-14 | 295 | 295 | 286 | 286 | 52,000 | 2,860 |
| 1983-10-13 | 295 | 295 | 291 | 291 | 17,000 | 2,910 |
| 1983-10-12 | 282 | 290 | 282 | 290 | 24,000 | 2,900 |
| 1983-10-11 | 280 | 280 | 280 | 280 | 28,000 | 2,800 |
| 1983-10-07 | 279 | 283 | 279 | 280 | 38,000 | 2,800 |
| 1983-10-06 | 279 | 280 | 278 | 280 | 16,000 | 2,800 |
| 1983-10-05 | 283 | 283 | 278 | 278 | 14,000 | 2,780 |
| 1983-10-04 | 289 | 290 | 275 | 278 | 61,000 | 2,780 |
| 1983-10-03 | 281 | 290 | 280 | 290 | 41,000 | 2,900 |
| 1983-10-01 | 278 | 278 | 278 | 278 | 21,000 | 2,780 |
| 1983-09-30 | 282 | 282 | 278 | 278 | 34,000 | 2,780 |
| 1983-09-29 | 282 | 282 | 280 | 281 | 37,000 | 2,810 |
| 1983-09-28 | 282 | 285 | 281 | 281 | 64,000 | 2,810 |
| 1983-09-27 | 288 | 289 | 279 | 281 | 55,000 | 2,810 |
| 1983-09-26 | 288 | 289 | 286 | 288 | 14,000 | 2,880 |
| 1983-09-24 | 298 | 298 | 287 | 288 | 39,000 | 2,880 |
| 1983-09-22 | 314 | 315 | 290 | 292 | 304,000 | 2,920 |
| 1983-09-21 | 305 | 316 | 296 | 306 | 583,000 | 3,060 |
| 1983-09-20 | 280 | 306 | 279 | 305 | 187,000 | 3,050 |
| 1983-09-19 | 280 | 280 | 275 | 275 | 19,000 | 2,750 |
| 1983-09-17 | 280 | 284 | 280 | 280 | 12,000 | 2,800 |
| 1983-09-16 | 285 | 285 | 275 | 275 | 12,000 | 2,750 |
| 1983-09-14 | 280 | 285 | 280 | 285 | 21,000 | 2,850 |
| 1983-09-13 | 280 | 280 | 280 | 280 | 17,000 | 2,800 |
| 1983-09-12 | 281 | 282 | 278 | 278 | 15,000 | 2,780 |
| 1983-09-09 | 283 | 283 | 281 | 281 | 35,000 | 2,810 |
| 1983-09-07 | 306 | 310 | 303 | 303 | 96,000 | 3,030 |
| 1983-09-06 | 295 | 319 | 295 | 306 | 490,000 | 3,060 |
| 1983-09-05 | 285 | 296 | 284 | 290 | 151,000 | 2,900 |
| 1983-09-03 | 285 | 285 | 280 | 284 | 70,000 | 2,840 |
| 1983-09-02 | 280 | 288 | 280 | 284 | 81,000 | 2,840 |
| 1983-09-01 | 277 | 277 | 273 | 273 | 17,000 | 2,730 |
| 1983-08-31 | 277 | 277 | 277 | 277 | 19,000 | 2,770 |
| 1983-08-30 | 270 | 279 | 270 | 271 | 60,000 | 2,710 |
| 1983-08-29 | 268 | 268 | 266 | 266 | 24,000 | 2,660 |
| 1983-08-27 | 270 | 270 | 268 | 270 | 31,000 | 2,700 |
| 1983-08-26 | 269 | 270 | 266 | 266 | 32,000 | 2,660 |
| 1983-08-25 | 267 | 267 | 267 | 267 | 11,000 | 2,670 |
| 1983-08-24 | 267 | 270 | 267 | 270 | 22,000 | 2,700 |
| 1983-08-23 | 266 | 267 | 266 | 267 | 36,000 | 2,670 |
| 1983-08-22 | 267 | 267 | 266 | 266 | 20,000 | 2,660 |
| 1983-08-20 | 266 | 266 | 266 | 266 | 24,000 | 2,660 |
| 1983-08-19 | 267 | 267 | 266 | 266 | 26,000 | 2,660 |
| 1983-08-18 | 266 | 267 | 266 | 266 | 49,000 | 2,660 |
| 1983-08-17 | 266 | 270 | 266 | 270 | 33,000 | 2,700 |
| 1983-08-16 | 267 | 267 | 266 | 266 | 23,000 | 2,660 |
| 1983-08-15 | 266 | 269 | 266 | 269 | 23,000 | 2,690 |
| 1983-08-12 | 267 | 267 | 266 | 266 | 9,000 | 2,660 |
| 1983-08-11 | 270 | 270 | 270 | 270 | 27,000 | 2,700 |
| 1983-08-10 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1983-08-09 | 272 | 273 | 267 | 267 | 25,000 | 2,670 |
| 1983-08-08 | 280 | 280 | 272 | 275 | 10,000 | 2,750 |
| 1983-08-06 | 275 | 275 | 273 | 275 | 16,000 | 2,750 |
| 1983-08-05 | 273 | 280 | 272 | 280 | 54,000 | 2,800 |
| 1983-08-04 | 272 | 276 | 272 | 273 | 35,000 | 2,730 |
| 1983-08-03 | 272 | 272 | 272 | 272 | 12,000 | 2,720 |
| 1983-08-02 | 270 | 271 | 270 | 271 | 9,000 | 2,710 |
| 1983-08-01 | 267 | 268 | 266 | 268 | 32,000 | 2,680 |
| 1983-07-29 | 267 | 271 | 267 | 268 | 30,000 | 2,680 |
| 1983-07-28 | 267 | 267 | 266 | 266 | 23,000 | 2,660 |
| 1983-07-27 | 267 | 267 | 266 | 267 | 47,000 | 2,670 |
| 1983-07-26 | 267 | 267 | 266 | 266 | 55,000 | 2,660 |
| 1983-07-25 | 266 | 267 | 266 | 266 | 42,000 | 2,660 |
| 1983-07-23 | 267 | 267 | 266 | 266 | 28,000 | 2,660 |
| 1983-07-22 | 266 | 267 | 266 | 266 | 49,000 | 2,660 |
| 1983-07-21 | 266 | 268 | 266 | 266 | 36,000 | 2,660 |
| 1983-07-20 | 267 | 267 | 266 | 266 | 25,000 | 2,660 |
| 1983-07-19 | 267 | 268 | 267 | 267 | 20,000 | 2,670 |
| 1983-07-18 | 270 | 270 | 266 | 266 | 43,000 | 2,660 |
| 1983-07-15 | 271 | 272 | 271 | 272 | 21,000 | 2,720 |
| 1983-07-14 | 271 | 271 | 270 | 270 | 52,000 | 2,700 |
| 1983-07-13 | 272 | 272 | 270 | 272 | 12,000 | 2,720 |
| 1983-07-12 | 281 | 281 | 270 | 270 | 29,000 | 2,700 |
| 1983-07-11 | 281 | 282 | 281 | 281 | 17,000 | 2,810 |
| 1983-07-09 | 280 | 280 | 280 | 280 | 10,000 | 2,800 |
| 1983-07-08 | 277 | 280 | 275 | 278 | 37,000 | 2,780 |
| 1983-07-07 | 278 | 285 | 275 | 277 | 28,000 | 2,770 |
| 1983-07-06 | 273 | 275 | 270 | 273 | 29,000 | 2,730 |
| 1983-07-05 | 266 | 268 | 266 | 268 | 36,000 | 2,680 |
| 1983-07-04 | 267 | 268 | 265 | 266 | 59,000 | 2,660 |
| 1983-07-02 | 268 | 268 | 267 | 267 | 25,000 | 2,670 |
| 1983-07-01 | 272 | 272 | 267 | 272 | 25,000 | 2,720 |
| 1983-06-30 | 270 | 273 | 269 | 270 | 12,000 | 2,700 |
| 1983-06-29 | 265 | 270 | 265 | 266 | 65,000 | 2,660 |
| 1983-06-28 | 267 | 267 | 266 | 267 | 17,000 | 2,670 |
| 1983-06-27 | 266 | 269 | 265 | 266 | 49,000 | 2,660 |
| 1983-06-25 | 265 | 265 | 265 | 265 | 44,000 | 2,650 |
| 1983-06-24 | 266 | 266 | 265 | 265 | 19,000 | 2,650 |
| 1983-06-23 | 270 | 270 | 265 | 266 | 59,000 | 2,660 |
| 1983-06-22 | 271 | 271 | 270 | 270 | 7,000 | 2,700 |
| 1983-06-21 | 270 | 275 | 270 | 271 | 31,000 | 2,710 |
| 1983-06-20 | 270 | 270 | 270 | 270 | 23,000 | 2,700 |
| 1983-06-17 | 270 | 270 | 265 | 270 | 88,000 | 2,700 |
| 1983-06-16 | 270 | 270 | 270 | 270 | 19,000 | 2,700 |
| 1983-06-15 | 270 | 271 | 270 | 270 | 32,000 | 2,700 |
| 1983-06-14 | 271 | 271 | 270 | 270 | 15,000 | 2,700 |
| 1983-06-13 | 271 | 271 | 270 | 270 | 23,000 | 2,700 |
| 1983-06-11 | 271 | 275 | 270 | 271 | 28,000 | 2,710 |
| 1983-06-10 | 271 | 275 | 270 | 270 | 41,000 | 2,700 |
| 1983-06-09 | 271 | 271 | 271 | 271 | 29,000 | 2,710 |
| 1983-06-08 | 271 | 272 | 270 | 271 | 27,000 | 2,710 |
| 1983-06-07 | 271 | 276 | 271 | 272 | 70,000 | 2,720 |
| 1983-06-06 | 277 | 280 | 270 | 270 | 79,000 | 2,700 |
| 1983-06-04 | 278 | 278 | 277 | 277 | 12,000 | 2,770 |
| 1983-06-03 | 278 | 280 | 278 | 280 | 25,000 | 2,800 |
| 1983-06-02 | 280 | 281 | 277 | 277 | 66,000 | 2,770 |
| 1983-05-30 | 286 | 286 | 280 | 280 | 25,000 | 2,800 |
| 1983-05-28 | 285 | 290 | 285 | 285 | 30,000 | 2,850 |
| 1983-05-27 | 292 | 292 | 289 | 289 | 42,000 | 2,890 |
| 1983-05-26 | 294 | 295 | 290 | 292 | 39,000 | 2,920 |
| 1983-05-25 | 286 | 298 | 286 | 289 | 69,000 | 2,890 |
| 1983-05-24 | 285 | 286 | 285 | 286 | 13,000 | 2,860 |
| 1983-05-23 | 285 | 285 | 280 | 285 | 51,000 | 2,850 |
| 1983-05-20 | 282 | 283 | 282 | 283 | 53,000 | 2,830 |
| 1983-05-19 | 285 | 285 | 283 | 283 | 36,000 | 2,830 |
| 1983-05-18 | 285 | 285 | 284 | 284 | 95,000 | 2,840 |
| 1983-05-17 | 288 | 288 | 285 | 285 | 40,000 | 2,850 |
| 1983-05-16 | 295 | 295 | 287 | 287 | 270,000 | 2,870 |
| 1983-05-14 | 291 | 291 | 290 | 290 | 31,000 | 2,900 |
| 1983-05-13 | 290 | 291 | 290 | 290 | 19,000 | 2,900 |
| 1983-05-12 | 289 | 290 | 288 | 288 | 33,000 | 2,880 |
| 1983-05-11 | 288 | 288 | 288 | 288 | 35,000 | 2,880 |
| 1983-05-10 | 288 | 288 | 287 | 288 | 21,000 | 2,880 |
| 1983-05-09 | 287 | 298 | 287 | 288 | 48,000 | 2,880 |
| 1983-05-07 | 286 | 290 | 285 | 290 | 44,000 | 2,900 |
| 1983-05-06 | 287 | 290 | 287 | 287 | 42,000 | 2,870 |
| 1983-05-04 | 290 | 295 | 289 | 289 | 56,000 | 2,890 |
| 1983-05-02 | 299 | 299 | 290 | 290 | 66,000 | 2,900 |
| 1983-04-30 | 290 | 295 | 290 | 295 | 14,000 | 2,950 |
| 1983-04-28 | 290 | 300 | 289 | 295 | 66,000 | 2,950 |
| 1983-04-27 | 287 | 288 | 284 | 286 | 189,000 | 2,860 |
| 1983-04-26 | 289 | 290 | 286 | 286 | 51,000 | 2,860 |
| 1983-04-25 | 287 | 290 | 286 | 290 | 151,000 | 2,900 |
| 1983-04-23 | 287 | 287 | 287 | 287 | 10,000 | 2,870 |
| 1983-04-22 | 286 | 286 | 286 | 286 | 20,000 | 2,860 |
| 1983-04-21 | 289 | 290 | 286 | 290 | 86,000 | 2,900 |
| 1983-04-20 | 289 | 290 | 288 | 290 | 22,000 | 2,900 |
| 1983-04-19 | 288 | 290 | 287 | 290 | 55,000 | 2,900 |
| 1983-04-18 | 290 | 290 | 288 | 288 | 61,000 | 2,880 |
| 1983-04-15 | 290 | 290 | 287 | 288 | 50,000 | 2,880 |
| 1983-04-14 | 286 | 290 | 285 | 290 | 22,000 | 2,900 |
| 1983-04-13 | 290 | 290 | 285 | 285 | 49,000 | 2,850 |
| 1983-04-12 | 297 | 298 | 289 | 290 | 70,000 | 2,900 |
| 1983-04-11 | 297 | 300 | 295 | 295 | 46,000 | 2,950 |
| 1983-04-09 | 287 | 300 | 287 | 292 | 71,000 | 2,920 |
| 1983-04-08 | 291 | 292 | 285 | 285 | 130,000 | 2,850 |
| 1983-04-07 | 298 | 299 | 291 | 291 | 94,000 | 2,910 |
| 1983-04-06 | 299 | 300 | 295 | 296 | 60,000 | 2,960 |
| 1983-04-05 | 310 | 315 | 305 | 305 | 49,000 | 3,050 |
| 1983-04-04 | 322 | 324 | 315 | 315 | 168,000 | 3,150 |
| 1983-04-02 | 319 | 320 | 316 | 317 | 170,000 | 3,170 |
| 1983-04-01 | 284 | 290 | 284 | 290 | 70,000 | 2,900 |
| 1983-03-31 | 281 | 284 | 280 | 282 | 127,000 | 2,820 |
| 1983-03-30 | 280 | 282 | 280 | 280 | 140,000 | 2,800 |
| 1983-03-29 | 280 | 280 | 276 | 280 | 81,000 | 2,800 |
| 1983-03-28 | 284 | 284 | 280 | 282 | 68,000 | 2,820 |
| 1983-03-26 | 284 | 285 | 283 | 285 | 78,000 | 2,850 |
| 1983-03-25 | 282 | 285 | 281 | 284 | 63,000 | 2,840 |
| 1983-03-24 | 280 | 285 | 280 | 285 | 54,000 | 2,850 |
| 1983-03-23 | 283 | 283 | 280 | 283 | 38,000 | 2,830 |
| 1983-03-22 | 289 | 289 | 283 | 283 | 61,000 | 2,830 |
| 1983-03-18 | 289 | 290 | 285 | 286 | 36,000 | 2,860 |
| 1983-03-17 | 289 | 289 | 285 | 285 | 29,000 | 2,850 |
| 1983-03-16 | 286 | 289 | 285 | 289 | 57,000 | 2,890 |
| 1983-03-15 | 287 | 290 | 286 | 286 | 72,000 | 2,860 |
| 1983-03-14 | 288 | 288 | 286 | 287 | 36,000 | 2,870 |
| 1983-03-12 | 289 | 289 | 287 | 288 | 6,000 | 2,880 |
| 1983-03-11 | 288 | 288 | 286 | 286 | 21,000 | 2,860 |
| 1983-03-10 | 285 | 290 | 285 | 288 | 30,000 | 2,880 |
| 1983-03-09 | 286 | 290 | 285 | 290 | 25,000 | 2,900 |
| 1983-03-08 | 289 | 289 | 286 | 286 | 22,000 | 2,860 |
| 1983-03-07 | 285 | 290 | 285 | 290 | 48,000 | 2,900 |
| 1983-03-05 | 285 | 290 | 285 | 286 | 34,000 | 2,860 |
| 1983-03-04 | 286 | 290 | 285 | 290 | 47,000 | 2,900 |
| 1983-03-03 | 286 | 290 | 285 | 286 | 21,000 | 2,860 |
| 1983-03-02 | 286 | 289 | 285 | 285 | 36,000 | 2,850 |
| 1983-03-01 | 290 | 294 | 285 | 285 | 51,000 | 2,850 |
| 1983-02-28 | 300 | 300 | 295 | 295 | 25,000 | 2,950 |
| 1983-02-26 | 299 | 300 | 297 | 300 | 39,000 | 3,000 |
| 1983-02-25 | 295 | 302 | 295 | 300 | 69,000 | 3,000 |
| 1983-02-24 | 289 | 294 | 289 | 294 | 79,000 | 2,940 |
| 1983-02-23 | 271 | 273 | 271 | 273 | 109,000 | 2,730 |
| 1983-02-21 | 300 | 302 | 291 | 294 | 126,000 | 2,940 |
| 1983-02-18 | 308 | 308 | 302 | 302 | 50,000 | 3,020 |
| 1983-02-17 | 306 | 307 | 305 | 306 | 56,000 | 3,060 |
| 1983-02-16 | 306 | 306 | 305 | 306 | 51,000 | 3,060 |
| 1983-02-15 | 305 | 310 | 305 | 305 | 96,000 | 3,050 |
| 1983-02-14 | 310 | 310 | 305 | 306 | 56,000 | 3,060 |
| 1983-02-12 | 308 | 310 | 305 | 305 | 50,000 | 3,050 |
| 1983-02-10 | 306 | 307 | 304 | 305 | 78,000 | 3,050 |
| 1983-02-09 | 310 | 313 | 306 | 307 | 94,000 | 3,070 |
| 1983-02-08 | 310 | 315 | 310 | 314 | 33,000 | 3,140 |
| 1983-02-07 | 315 | 315 | 310 | 310 | 49,000 | 3,100 |
| 1983-02-05 | 305 | 312 | 305 | 310 | 94,000 | 3,100 |
| 1983-02-04 | 320 | 321 | 300 | 300 | 217,000 | 3,000 |
| 1983-02-03 | 330 | 330 | 321 | 321 | 44,000 | 3,210 |
| 1983-02-02 | 330 | 339 | 330 | 331 | 52,000 | 3,310 |
| 1983-02-01 | 330 | 330 | 325 | 326 | 58,000 | 3,260 |
| 1983-01-31 | 337 | 340 | 321 | 325 | 109,000 | 3,250 |
| 1983-01-29 | 321 | 335 | 321 | 332 | 113,000 | 3,320 |
| 1983-01-28 | 327 | 327 | 316 | 318 | 47,000 | 3,180 |
| 1983-01-27 | 320 | 328 | 312 | 325 | 103,000 | 3,250 |
| 1983-01-26 | 312 | 316 | 312 | 316 | 65,000 | 3,160 |
| 1983-01-25 | 312 | 317 | 310 | 312 | 52,000 | 3,120 |
| 1983-01-24 | 321 | 321 | 311 | 315 | 69,000 | 3,150 |
| 1983-01-22 | 320 | 325 | 311 | 311 | 103,000 | 3,110 |
| 1983-01-21 | 319 | 325 | 318 | 320 | 52,000 | 3,200 |
| 1983-01-20 | 335 | 335 | 316 | 318 | 136,000 | 3,180 |
| 1983-01-19 | 315 | 337 | 315 | 337 | 247,000 | 3,370 |
| 1983-01-18 | 320 | 320 | 315 | 315 | 49,000 | 3,150 |
| 1983-01-17 | 320 | 320 | 316 | 319 | 64,000 | 3,190 |
| 1983-01-14 | 321 | 323 | 315 | 315 | 72,000 | 3,150 |
| 1983-01-13 | 326 | 328 | 325 | 325 | 41,000 | 3,250 |
| 1983-01-12 | 330 | 330 | 328 | 328 | 86,000 | 3,280 |
| 1983-01-11 | 329 | 331 | 329 | 329 | 41,000 | 3,290 |
| 1983-01-10 | 335 | 335 | 329 | 329 | 62,000 | 3,290 |
| 1983-01-08 | 336 | 337 | 335 | 335 | 118,000 | 3,350 |
| 1983-01-07 | 330 | 334 | 328 | 333 | 313,000 | 3,330 |
| 1983-01-06 | 330 | 330 | 322 | 329 | 82,000 | 3,290 |
| 1983-01-05 | 326 | 330 | 320 | 322 | 60,000 | 3,220 |
| 1983-01-04 | 325 | 330 | 325 | 325 | 14,000 | 3,250 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
