1801 大成建設(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 | 224 | 225 | 222 | 223 | 465,000 | 1,115 |
| 1983-12-27 | 225 | 226 | 223 | 224 | 530,000 | 1,120 |
| 1983-12-26 | 223 | 225 | 223 | 223 | 285,000 | 1,115 |
| 1983-12-24 | 223 | 225 | 223 | 225 | 197,000 | 1,125 |
| 1983-12-23 | 220 | 225 | 220 | 223 | 342,000 | 1,115 |
| 1983-12-22 | 220 | 222 | 219 | 220 | 848,000 | 1,100 |
| 1983-12-21 | 218 | 220 | 218 | 220 | 245,000 | 1,100 |
| 1983-12-20 | 217 | 218 | 217 | 217 | 196,000 | 1,085 |
| 1983-12-19 | 218 | 218 | 217 | 217 | 211,000 | 1,085 |
| 1983-12-17 | 217 | 218 | 217 | 218 | 227,000 | 1,090 |
| 1983-12-16 | 220 | 221 | 218 | 218 | 724,000 | 1,090 |
| 1983-12-15 | 220 | 221 | 218 | 220 | 694,000 | 1,100 |
| 1983-12-14 | 220 | 222 | 220 | 220 | 306,000 | 1,100 |
| 1983-12-13 | 219 | 221 | 217 | 220 | 320,000 | 1,100 |
| 1983-12-12 | 219 | 220 | 217 | 217 | 114,000 | 1,085 |
| 1983-12-09 | 217 | 219 | 217 | 217 | 165,000 | 1,085 |
| 1983-12-08 | 217 | 220 | 217 | 217 | 86,000 | 1,085 |
| 1983-12-07 | 218 | 219 | 217 | 217 | 187,000 | 1,085 |
| 1983-12-06 | 218 | 219 | 218 | 218 | 311,000 | 1,090 |
| 1983-12-05 | 220 | 221 | 218 | 218 | 380,000 | 1,090 |
| 1983-12-03 | 220 | 221 | 220 | 220 | 298,000 | 1,100 |
| 1983-12-02 | 220 | 221 | 220 | 220 | 624,000 | 1,100 |
| 1983-12-01 | 219 | 221 | 219 | 220 | 138,000 | 1,100 |
| 1983-11-30 | 220 | 221 | 220 | 220 | 171,000 | 1,100 |
| 1983-11-29 | 219 | 221 | 218 | 220 | 244,000 | 1,100 |
| 1983-11-28 | 221 | 223 | 220 | 220 | 268,000 | 1,100 |
| 1983-11-26 | 221 | 223 | 221 | 223 | 88,000 | 1,115 |
| 1983-11-25 | 222 | 223 | 221 | 221 | 527,000 | 1,105 |
| 1983-11-24 | 220 | 221 | 218 | 220 | 212,000 | 1,100 |
| 1983-11-22 | 221 | 224 | 217 | 217 | 685,000 | 1,085 |
| 1983-11-21 | 221 | 222 | 221 | 221 | 227,000 | 1,105 |
| 1983-11-19 | 219 | 221 | 219 | 221 | 141,000 | 1,105 |
| 1983-11-18 | 219 | 220 | 218 | 219 | 222,000 | 1,095 |
| 1983-11-17 | 221 | 222 | 219 | 219 | 616,000 | 1,095 |
| 1983-11-16 | 220 | 222 | 220 | 220 | 510,000 | 1,100 |
| 1983-11-15 | 224 | 224 | 220 | 220 | 287,000 | 1,100 |
| 1983-11-14 | 221 | 223 | 221 | 222 | 471,000 | 1,110 |
| 1983-11-11 | 221 | 223 | 221 | 221 | 234,000 | 1,105 |
| 1983-11-10 | 222 | 224 | 221 | 221 | 120,000 | 1,105 |
| 1983-11-09 | 223 | 223 | 220 | 220 | 295,000 | 1,100 |
| 1983-11-08 | 226 | 227 | 224 | 224 | 712,000 | 1,120 |
| 1983-11-07 | 226 | 227 | 225 | 227 | 301,000 | 1,135 |
| 1983-11-05 | 226 | 227 | 225 | 225 | 143,000 | 1,125 |
| 1983-11-04 | 222 | 228 | 222 | 227 | 469,000 | 1,135 |
| 1983-11-02 | 221 | 225 | 221 | 222 | 128,000 | 1,110 |
| 1983-11-01 | 223 | 225 | 221 | 223 | 247,000 | 1,115 |
| 1983-10-31 | 223 | 226 | 223 | 223 | 78,000 | 1,115 |
| 1983-10-29 | 225 | 226 | 224 | 225 | 112,000 | 1,125 |
| 1983-10-28 | 223 | 226 | 223 | 224 | 262,000 | 1,120 |
| 1983-10-27 | 225 | 226 | 224 | 226 | 276,000 | 1,130 |
| 1983-10-26 | 230 | 230 | 223 | 223 | 279,000 | 1,115 |
| 1983-10-25 | 232 | 233 | 231 | 231 | 557,000 | 1,155 |
| 1983-10-24 | 231 | 232 | 231 | 232 | 467,000 | 1,160 |
| 1983-10-22 | 231 | 232 | 231 | 231 | 368,000 | 1,155 |
| 1983-10-21 | 231 | 233 | 230 | 230 | 266,000 | 1,150 |
| 1983-10-20 | 232 | 235 | 230 | 232 | 363,000 | 1,160 |
| 1983-10-19 | 233 | 233 | 228 | 229 | 189,000 | 1,145 |
| 1983-10-18 | 239 | 239 | 231 | 233 | 399,000 | 1,165 |
| 1983-10-17 | 240 | 241 | 236 | 239 | 849,000 | 1,195 |
| 1983-10-15 | 230 | 236 | 230 | 236 | 772,000 | 1,180 |
| 1983-10-14 | 227 | 230 | 226 | 230 | 462,000 | 1,150 |
| 1983-10-13 | 228 | 228 | 226 | 226 | 349,000 | 1,130 |
| 1983-10-12 | 225 | 227 | 225 | 227 | 196,000 | 1,135 |
| 1983-10-11 | 226 | 226 | 225 | 225 | 101,000 | 1,125 |
| 1983-10-07 | 223 | 227 | 223 | 225 | 259,000 | 1,125 |
| 1983-10-06 | 226 | 226 | 224 | 224 | 145,000 | 1,120 |
| 1983-10-05 | 225 | 227 | 223 | 224 | 139,000 | 1,120 |
| 1983-10-04 | 226 | 227 | 223 | 227 | 332,000 | 1,135 |
| 1983-10-03 | 224 | 228 | 223 | 225 | 355,000 | 1,125 |
| 1983-10-01 | 223 | 225 | 223 | 223 | 74,000 | 1,115 |
| 1983-09-30 | 222 | 225 | 221 | 223 | 137,000 | 1,115 |
| 1983-09-29 | 222 | 225 | 222 | 223 | 152,000 | 1,115 |
| 1983-09-28 | 221 | 225 | 221 | 222 | 390,000 | 1,110 |
| 1983-09-27 | 220 | 227 | 220 | 221 | 186,000 | 1,105 |
| 1983-09-26 | 227 | 228 | 225 | 228 | 498,000 | 1,140 |
| 1983-09-24 | 225 | 227 | 225 | 226 | 936,000 | 1,130 |
| 1983-09-22 | 226 | 227 | 224 | 226 | 626,000 | 1,130 |
| 1983-09-21 | 223 | 225 | 223 | 223 | 153,000 | 1,115 |
| 1983-09-20 | 224 | 225 | 222 | 223 | 237,000 | 1,115 |
| 1983-09-19 | 224 | 224 | 223 | 224 | 99,000 | 1,120 |
| 1983-09-17 | 222 | 225 | 222 | 224 | 69,000 | 1,120 |
| 1983-09-16 | 226 | 226 | 222 | 222 | 250,000 | 1,110 |
| 1983-09-14 | 221 | 225 | 221 | 221 | 253,000 | 1,105 |
| 1983-09-13 | 221 | 225 | 220 | 220 | 153,000 | 1,100 |
| 1983-09-12 | 223 | 223 | 220 | 220 | 912,000 | 1,100 |
| 1983-09-09 | 224 | 226 | 224 | 224 | 437,000 | 1,120 |
| 1983-09-08 | 227 | 228 | 224 | 226 | 1,070,000 | 1,130 |
| 1983-09-07 | 222 | 227 | 222 | 227 | 274,000 | 1,135 |
| 1983-09-06 | 220 | 228 | 219 | 220 | 404,000 | 1,100 |
| 1983-09-05 | 220 | 221 | 219 | 220 | 220,000 | 1,100 |
| 1983-09-03 | 220 | 221 | 218 | 218 | 254,000 | 1,090 |
| 1983-09-02 | 224 | 224 | 219 | 219 | 232,000 | 1,095 |
| 1983-09-01 | 223 | 226 | 223 | 223 | 253,000 | 1,115 |
| 1983-08-31 | 224 | 228 | 224 | 228 | 388,000 | 1,140 |
| 1983-08-30 | 218 | 225 | 217 | 223 | 1,019,000 | 1,115 |
| 1983-08-29 | 221 | 221 | 217 | 220 | 486,000 | 1,100 |
| 1983-08-27 | 221 | 225 | 221 | 222 | 1,221,000 | 1,110 |
| 1983-08-26 | 216 | 224 | 216 | 221 | 1,848,000 | 1,105 |
| 1983-08-25 | 217 | 219 | 216 | 216 | 1,298,000 | 1,080 |
| 1983-08-24 | 217 | 218 | 216 | 218 | 420,000 | 1,090 |
| 1983-08-23 | 217 | 218 | 216 | 217 | 949,000 | 1,085 |
| 1983-08-22 | 217 | 218 | 216 | 217 | 422,000 | 1,085 |
| 1983-08-20 | 217 | 218 | 216 | 218 | 460,000 | 1,090 |
| 1983-08-19 | 218 | 219 | 217 | 218 | 779,000 | 1,090 |
| 1983-08-18 | 218 | 219 | 218 | 218 | 792,000 | 1,090 |
| 1983-08-17 | 219 | 219 | 218 | 218 | 132,000 | 1,090 |
| 1983-08-16 | 218 | 220 | 218 | 220 | 401,000 | 1,100 |
| 1983-08-15 | 220 | 220 | 218 | 218 | 300,000 | 1,090 |
| 1983-08-12 | 220 | 220 | 219 | 220 | 152,000 | 1,100 |
| 1983-08-11 | 220 | 222 | 220 | 221 | 258,000 | 1,105 |
| 1983-08-10 | 220 | 222 | 220 | 222 | 256,000 | 1,110 |
| 1983-08-09 | 222 | 222 | 220 | 221 | 444,000 | 1,105 |
| 1983-08-08 | 227 | 227 | 220 | 222 | 429,000 | 1,110 |
| 1983-08-06 | 226 | 227 | 225 | 227 | 289,000 | 1,135 |
| 1983-08-05 | 228 | 228 | 226 | 228 | 64,000 | 1,140 |
| 1983-08-04 | 230 | 230 | 228 | 228 | 98,000 | 1,140 |
| 1983-08-03 | 233 | 233 | 230 | 230 | 199,000 | 1,150 |
| 1983-08-02 | 233 | 234 | 231 | 231 | 221,000 | 1,155 |
| 1983-08-01 | 231 | 234 | 230 | 234 | 464,000 | 1,170 |
| 1983-07-30 | 231 | 231 | 229 | 231 | 286,000 | 1,155 |
| 1983-07-29 | 228 | 231 | 228 | 230 | 327,000 | 1,150 |
| 1983-07-28 | 226 | 230 | 226 | 228 | 220,000 | 1,140 |
| 1983-07-27 | 225 | 230 | 224 | 230 | 797,000 | 1,150 |
| 1983-07-26 | 223 | 225 | 223 | 224 | 306,000 | 1,120 |
| 1983-07-25 | 223 | 225 | 223 | 223 | 163,000 | 1,115 |
| 1983-07-23 | 220 | 224 | 220 | 220 | 458,000 | 1,100 |
| 1983-07-22 | 220 | 222 | 219 | 220 | 494,000 | 1,100 |
| 1983-07-21 | 220 | 222 | 219 | 220 | 478,000 | 1,100 |
| 1983-07-20 | 220 | 221 | 219 | 220 | 462,000 | 1,100 |
| 1983-07-19 | 220 | 222 | 219 | 220 | 318,000 | 1,100 |
| 1983-07-18 | 220 | 225 | 219 | 220 | 377,000 | 1,100 |
| 1983-07-15 | 224 | 224 | 220 | 221 | 248,000 | 1,105 |
| 1983-07-14 | 220 | 225 | 219 | 225 | 765,000 | 1,125 |
| 1983-07-13 | 223 | 223 | 221 | 221 | 721,000 | 1,105 |
| 1983-07-12 | 226 | 226 | 223 | 223 | 600,000 | 1,115 |
| 1983-07-11 | 226 | 227 | 224 | 226 | 472,000 | 1,130 |
| 1983-07-09 | 225 | 227 | 224 | 227 | 1,070,000 | 1,135 |
| 1983-07-08 | 225 | 229 | 224 | 225 | 8,134,000 | 1,125 |
| 1983-07-07 | 226 | 227 | 225 | 227 | 611,000 | 1,135 |
| 1983-07-06 | 227 | 227 | 225 | 227 | 597,000 | 1,135 |
| 1983-07-05 | 236 | 236 | 231 | 232 | 329,000 | 1,160 |
| 1983-07-04 | 230 | 237 | 229 | 236 | 1,112,000 | 1,180 |
| 1983-07-02 | 227 | 230 | 227 | 230 | 535,000 | 1,150 |
| 1983-07-01 | 227 | 229 | 226 | 227 | 522,000 | 1,135 |
| 1983-06-30 | 227 | 229 | 227 | 227 | 336,000 | 1,135 |
| 1983-06-29 | 227 | 229 | 227 | 227 | 174,000 | 1,135 |
| 1983-06-28 | 229 | 229 | 226 | 226 | 689,000 | 1,130 |
| 1983-06-27 | 225 | 230 | 223 | 230 | 647,000 | 1,150 |
| 1983-06-25 | 228 | 228 | 226 | 226 | 187,000 | 1,130 |
| 1983-06-24 | 228 | 230 | 228 | 229 | 229,000 | 1,145 |
| 1983-06-23 | 227 | 230 | 226 | 228 | 376,000 | 1,140 |
| 1983-06-22 | 224 | 227 | 223 | 227 | 577,000 | 1,135 |
| 1983-06-21 | 225 | 226 | 224 | 224 | 680,000 | 1,120 |
| 1983-06-20 | 226 | 227 | 225 | 225 | 529,000 | 1,125 |
| 1983-06-17 | 227 | 229 | 227 | 227 | 449,000 | 1,135 |
| 1983-06-16 | 228 | 229 | 227 | 228 | 321,000 | 1,140 |
| 1983-06-15 | 229 | 231 | 227 | 229 | 275,000 | 1,145 |
| 1983-06-14 | 228 | 229 | 227 | 227 | 302,000 | 1,135 |
| 1983-06-13 | 229 | 229 | 227 | 227 | 177,000 | 1,135 |
| 1983-06-11 | 230 | 230 | 228 | 228 | 647,000 | 1,140 |
| 1983-06-10 | 230 | 230 | 226 | 229 | 239,000 | 1,145 |
| 1983-06-09 | 230 | 231 | 230 | 230 | 242,000 | 1,150 |
| 1983-06-08 | 230 | 231 | 229 | 229 | 323,000 | 1,145 |
| 1983-06-07 | 230 | 231 | 229 | 230 | 470,000 | 1,150 |
| 1983-06-06 | 226 | 230 | 225 | 230 | 247,000 | 1,150 |
| 1983-06-04 | 227 | 227 | 225 | 227 | 294,000 | 1,135 |
| 1983-06-03 | 225 | 227 | 225 | 227 | 688,000 | 1,135 |
| 1983-06-02 | 226 | 229 | 225 | 226 | 411,000 | 1,130 |
| 1983-06-01 | 230 | 230 | 227 | 227 | 492,000 | 1,135 |
| 1983-05-31 | 230 | 233 | 229 | 231 | 272,000 | 1,155 |
| 1983-05-30 | 231 | 231 | 229 | 230 | 258,000 | 1,150 |
| 1983-05-28 | 231 | 233 | 231 | 232 | 479,000 | 1,160 |
| 1983-05-27 | 238 | 239 | 230 | 235 | 548,000 | 1,175 |
| 1983-05-26 | 238 | 240 | 238 | 240 | 372,000 | 1,200 |
| 1983-05-25 | 238 | 240 | 238 | 238 | 510,000 | 1,190 |
| 1983-05-24 | 231 | 237 | 230 | 237 | 350,000 | 1,185 |
| 1983-05-23 | 231 | 235 | 230 | 231 | 407,000 | 1,155 |
| 1983-05-20 | 236 | 238 | 235 | 236 | 282,000 | 1,180 |
| 1983-05-19 | 236 | 239 | 236 | 238 | 232,000 | 1,190 |
| 1983-05-18 | 238 | 238 | 236 | 236 | 140,000 | 1,180 |
| 1983-05-17 | 239 | 240 | 238 | 238 | 259,000 | 1,190 |
| 1983-05-16 | 242 | 243 | 239 | 239 | 246,000 | 1,195 |
| 1983-05-14 | 244 | 244 | 243 | 243 | 319,000 | 1,215 |
| 1983-05-13 | 245 | 245 | 239 | 244 | 246,000 | 1,220 |
| 1983-05-12 | 245 | 245 | 238 | 240 | 545,000 | 1,200 |
| 1983-05-11 | 245 | 245 | 244 | 245 | 196,000 | 1,225 |
| 1983-05-10 | 246 | 246 | 244 | 245 | 659,000 | 1,225 |
| 1983-05-09 | 244 | 248 | 243 | 248 | 407,000 | 1,240 |
| 1983-05-07 | 242 | 245 | 242 | 244 | 289,000 | 1,220 |
| 1983-05-06 | 245 | 245 | 241 | 241 | 320,000 | 1,205 |
| 1983-05-04 | 241 | 243 | 240 | 240 | 140,000 | 1,200 |
| 1983-05-02 | 244 | 246 | 241 | 242 | 102,000 | 1,210 |
| 1983-04-30 | 250 | 250 | 239 | 239 | 543,000 | 1,195 |
| 1983-04-28 | 248 | 250 | 247 | 247 | 254,000 | 1,235 |
| 1983-04-27 | 251 | 251 | 247 | 248 | 640,000 | 1,240 |
| 1983-04-26 | 250 | 254 | 247 | 247 | 1,681,000 | 1,235 |
| 1983-04-25 | 253 | 254 | 250 | 252 | 2,037,000 | 1,260 |
| 1983-04-23 | 240 | 252 | 240 | 252 | 1,562,000 | 1,260 |
| 1983-04-22 | 235 | 243 | 233 | 243 | 600,000 | 1,215 |
| 1983-04-21 | 231 | 235 | 231 | 235 | 422,000 | 1,175 |
| 1983-04-20 | 232 | 232 | 231 | 231 | 290,000 | 1,155 |
| 1983-04-19 | 235 | 236 | 233 | 233 | 262,000 | 1,165 |
| 1983-04-18 | 235 | 235 | 233 | 235 | 124,000 | 1,175 |
| 1983-04-15 | 234 | 235 | 233 | 234 | 206,000 | 1,170 |
| 1983-04-14 | 235 | 235 | 232 | 233 | 135,000 | 1,165 |
| 1983-04-13 | 232 | 233 | 231 | 231 | 349,000 | 1,155 |
| 1983-04-12 | 235 | 235 | 233 | 233 | 86,000 | 1,165 |
| 1983-04-11 | 235 | 235 | 232 | 233 | 73,000 | 1,165 |
| 1983-04-09 | 232 | 235 | 231 | 232 | 72,000 | 1,160 |
| 1983-04-08 | 235 | 235 | 233 | 235 | 210,000 | 1,175 |
| 1983-04-07 | 235 | 236 | 230 | 232 | 427,000 | 1,160 |
| 1983-04-06 | 240 | 240 | 237 | 237 | 108,000 | 1,185 |
| 1983-04-05 | 243 | 243 | 239 | 239 | 158,000 | 1,195 |
| 1983-04-04 | 242 | 244 | 240 | 242 | 258,000 | 1,210 |
| 1983-04-02 | 244 | 245 | 238 | 241 | 280,000 | 1,205 |
| 1983-04-01 | 243 | 247 | 235 | 247 | 548,000 | 1,235 |
| 1983-03-31 | 243 | 244 | 238 | 239 | 137,000 | 1,195 |
| 1983-03-30 | 247 | 247 | 241 | 245 | 497,000 | 1,225 |
| 1983-03-29 | 241 | 248 | 240 | 246 | 1,828,000 | 1,230 |
| 1983-03-28 | 233 | 240 | 232 | 238 | 560,000 | 1,190 |
| 1983-03-26 | 230 | 235 | 230 | 235 | 378,000 | 1,175 |
| 1983-03-25 | 230 | 230 | 227 | 228 | 1,693,000 | 1,140 |
| 1983-03-24 | 230 | 231 | 229 | 230 | 433,000 | 1,150 |
| 1983-03-23 | 235 | 235 | 226 | 227 | 1,438,000 | 1,135 |
| 1983-03-22 | 235 | 239 | 235 | 235 | 663,000 | 1,175 |
| 1983-03-18 | 230 | 236 | 230 | 236 | 504,000 | 1,180 |
| 1983-03-17 | 232 | 232 | 228 | 231 | 229,000 | 1,155 |
| 1983-03-16 | 231 | 234 | 230 | 230 | 628,000 | 1,150 |
| 1983-03-15 | 229 | 230 | 228 | 230 | 222,000 | 1,150 |
| 1983-03-14 | 232 | 233 | 229 | 231 | 82,000 | 1,155 |
| 1983-03-12 | 229 | 230 | 227 | 227 | 221,000 | 1,135 |
| 1983-03-11 | 229 | 229 | 227 | 228 | 301,000 | 1,140 |
| 1983-03-10 | 230 | 232 | 228 | 228 | 383,000 | 1,140 |
| 1983-03-09 | 230 | 232 | 229 | 229 | 101,000 | 1,145 |
| 1983-03-08 | 230 | 233 | 229 | 232 | 100,000 | 1,160 |
| 1983-03-07 | 233 | 233 | 228 | 228 | 129,000 | 1,140 |
| 1983-03-05 | 233 | 234 | 232 | 233 | 157,000 | 1,165 |
| 1983-03-04 | 233 | 235 | 231 | 233 | 246,000 | 1,165 |
| 1983-03-03 | 233 | 235 | 230 | 235 | 331,000 | 1,175 |
| 1983-03-02 | 229 | 230 | 228 | 228 | 228,000 | 1,140 |
| 1983-03-01 | 230 | 230 | 228 | 230 | 495,000 | 1,150 |
| 1983-02-28 | 229 | 238 | 228 | 235 | 553,000 | 1,175 |
| 1983-02-26 | 229 | 230 | 228 | 230 | 152,000 | 1,150 |
| 1983-02-25 | 230 | 230 | 227 | 229 | 663,000 | 1,145 |
| 1983-02-24 | 229 | 230 | 229 | 230 | 168,000 | 1,150 |
| 1983-02-23 | 230 | 230 | 228 | 230 | 344,000 | 1,150 |
| 1983-02-22 | 228 | 230 | 228 | 230 | 284,000 | 1,150 |
| 1983-02-21 | 228 | 230 | 227 | 230 | 320,000 | 1,150 |
| 1983-02-18 | 228 | 230 | 227 | 227 | 340,000 | 1,135 |
| 1983-02-17 | 230 | 230 | 227 | 229 | 232,000 | 1,145 |
| 1983-02-16 | 229 | 230 | 227 | 230 | 345,000 | 1,150 |
| 1983-02-15 | 228 | 230 | 226 | 226 | 228,000 | 1,130 |
| 1983-02-14 | 228 | 228 | 226 | 227 | 136,000 | 1,135 |
| 1983-02-12 | 225 | 230 | 225 | 225 | 114,000 | 1,125 |
| 1983-02-10 | 226 | 226 | 225 | 225 | 126,000 | 1,125 |
| 1983-02-09 | 226 | 230 | 225 | 225 | 475,000 | 1,125 |
| 1983-02-08 | 227 | 230 | 225 | 225 | 563,000 | 1,125 |
| 1983-02-07 | 226 | 227 | 225 | 227 | 131,000 | 1,135 |
| 1983-02-05 | 227 | 227 | 226 | 226 | 265,000 | 1,130 |
| 1983-02-04 | 227 | 227 | 226 | 227 | 321,000 | 1,135 |
| 1983-02-03 | 227 | 227 | 226 | 226 | 479,000 | 1,130 |
| 1983-02-02 | 227 | 233 | 226 | 227 | 510,000 | 1,135 |
| 1983-02-01 | 226 | 228 | 225 | 227 | 293,000 | 1,135 |
| 1983-01-31 | 230 | 230 | 226 | 226 | 317,000 | 1,130 |
| 1983-01-29 | 229 | 230 | 226 | 230 | 115,000 | 1,150 |
| 1983-01-28 | 226 | 230 | 224 | 226 | 969,000 | 1,130 |
| 1983-01-27 | 227 | 227 | 226 | 226 | 202,000 | 1,130 |
| 1983-01-26 | 227 | 230 | 226 | 226 | 916,000 | 1,130 |
| 1983-01-25 | 233 | 233 | 230 | 230 | 570,000 | 1,150 |
| 1983-01-24 | 233 | 238 | 232 | 233 | 196,000 | 1,165 |
| 1983-01-22 | 232 | 233 | 232 | 233 | 54,000 | 1,165 |
| 1983-01-21 | 233 | 235 | 232 | 232 | 140,000 | 1,160 |
| 1983-01-20 | 235 | 235 | 232 | 232 | 107,000 | 1,160 |
| 1983-01-19 | 236 | 236 | 233 | 233 | 99,000 | 1,165 |
| 1983-01-18 | 235 | 240 | 235 | 240 | 190,000 | 1,200 |
| 1983-01-17 | 232 | 233 | 231 | 232 | 872,000 | 1,160 |
| 1983-01-14 | 232 | 233 | 232 | 232 | 259,000 | 1,160 |
| 1983-01-13 | 235 | 236 | 232 | 232 | 176,000 | 1,160 |
| 1983-01-12 | 233 | 235 | 232 | 235 | 657,000 | 1,175 |
| 1983-01-11 | 233 | 233 | 232 | 233 | 521,000 | 1,165 |
| 1983-01-10 | 233 | 233 | 230 | 230 | 245,000 | 1,150 |
| 1983-01-08 | 229 | 233 | 229 | 231 | 686,000 | 1,155 |
| 1983-01-07 | 229 | 230 | 226 | 227 | 1,393,000 | 1,135 |
| 1983-01-06 | 225 | 232 | 225 | 232 | 672,000 | 1,160 |
| 1983-01-05 | 229 | 230 | 227 | 227 | 170,000 | 1,135 |
| 1983-01-04 | 228 | 234 | 228 | 229 | 89,000 | 1,145 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
