1890 東洋建設(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 | 236 | 240 | 233 | 240 | 100,000 | 1,200 |
| 1983-12-27 | 239 | 239 | 235 | 236 | 110,000 | 1,180 |
| 1983-12-26 | 230 | 230 | 225 | 226 | 186,000 | 1,130 |
| 1983-12-24 | 237 | 238 | 229 | 229 | 83,000 | 1,145 |
| 1983-12-23 | 241 | 241 | 235 | 239 | 191,000 | 1,195 |
| 1983-12-22 | 226 | 233 | 223 | 233 | 174,000 | 1,165 |
| 1983-12-21 | 225 | 230 | 221 | 230 | 159,000 | 1,150 |
| 1983-12-20 | 220 | 225 | 220 | 220 | 98,000 | 1,100 |
| 1983-12-19 | 220 | 222 | 220 | 220 | 83,000 | 1,100 |
| 1983-12-17 | 220 | 220 | 220 | 220 | 59,000 | 1,100 |
| 1983-12-16 | 221 | 222 | 220 | 220 | 85,000 | 1,100 |
| 1983-12-15 | 224 | 224 | 221 | 222 | 63,000 | 1,110 |
| 1983-12-14 | 220 | 221 | 220 | 220 | 58,000 | 1,100 |
| 1983-12-13 | 220 | 220 | 220 | 220 | 54,000 | 1,100 |
| 1983-12-12 | 224 | 224 | 220 | 220 | 188,000 | 1,100 |
| 1983-12-09 | 223 | 225 | 223 | 223 | 93,000 | 1,115 |
| 1983-12-08 | 220 | 221 | 220 | 221 | 63,000 | 1,105 |
| 1983-12-07 | 220 | 222 | 220 | 220 | 122,000 | 1,100 |
| 1983-12-05 | 224 | 225 | 220 | 220 | 108,000 | 1,100 |
| 1983-12-03 | 223 | 225 | 223 | 225 | 43,000 | 1,125 |
| 1983-12-02 | 223 | 226 | 222 | 225 | 59,000 | 1,125 |
| 1983-12-01 | 224 | 224 | 220 | 223 | 285,000 | 1,115 |
| 1983-11-30 | 223 | 225 | 223 | 225 | 106,000 | 1,125 |
| 1983-11-29 | 223 | 229 | 223 | 225 | 35,000 | 1,125 |
| 1983-11-28 | 231 | 231 | 221 | 221 | 188,000 | 1,105 |
| 1983-11-26 | 233 | 233 | 232 | 232 | 32,000 | 1,160 |
| 1983-11-25 | 235 | 235 | 232 | 232 | 56,000 | 1,160 |
| 1983-11-24 | 234 | 239 | 232 | 232 | 117,000 | 1,160 |
| 1983-11-22 | 237 | 240 | 233 | 235 | 169,000 | 1,175 |
| 1983-11-21 | 238 | 238 | 237 | 237 | 65,000 | 1,185 |
| 1983-11-19 | 235 | 238 | 235 | 238 | 52,000 | 1,190 |
| 1983-11-18 | 239 | 239 | 235 | 238 | 84,000 | 1,190 |
| 1983-11-17 | 237 | 239 | 236 | 236 | 63,000 | 1,180 |
| 1983-11-16 | 239 | 240 | 237 | 238 | 52,000 | 1,190 |
| 1983-11-15 | 240 | 240 | 236 | 238 | 35,000 | 1,190 |
| 1983-11-14 | 234 | 243 | 232 | 236 | 99,000 | 1,180 |
| 1983-11-11 | 232 | 235 | 232 | 232 | 78,000 | 1,160 |
| 1983-11-10 | 233 | 235 | 232 | 232 | 57,000 | 1,160 |
| 1983-11-09 | 235 | 237 | 233 | 234 | 88,000 | 1,170 |
| 1983-11-08 | 237 | 240 | 236 | 237 | 64,000 | 1,185 |
| 1983-11-07 | 239 | 240 | 232 | 232 | 67,000 | 1,160 |
| 1983-11-05 | 232 | 240 | 232 | 240 | 54,000 | 1,200 |
| 1983-11-04 | 241 | 241 | 231 | 236 | 186,000 | 1,180 |
| 1983-11-02 | 247 | 247 | 242 | 243 | 160,000 | 1,215 |
| 1983-11-01 | 248 | 248 | 243 | 244 | 136,000 | 1,220 |
| 1983-10-31 | 248 | 248 | 243 | 243 | 112,000 | 1,215 |
| 1983-10-29 | 245 | 249 | 245 | 247 | 58,000 | 1,235 |
| 1983-10-28 | 247 | 250 | 246 | 247 | 110,000 | 1,235 |
| 1983-10-27 | 245 | 250 | 244 | 246 | 88,000 | 1,230 |
| 1983-10-26 | 246 | 250 | 244 | 245 | 199,000 | 1,225 |
| 1983-10-25 | 250 | 250 | 243 | 250 | 204,000 | 1,250 |
| 1983-10-24 | 254 | 255 | 245 | 246 | 275,000 | 1,230 |
| 1983-10-22 | 255 | 257 | 253 | 254 | 254,000 | 1,270 |
| 1983-10-21 | 254 | 255 | 253 | 254 | 281,000 | 1,270 |
| 1983-10-20 | 256 | 260 | 254 | 255 | 227,000 | 1,275 |
| 1983-10-19 | 262 | 262 | 251 | 251 | 775,000 | 1,255 |
| 1983-10-18 | 265 | 267 | 250 | 250 | 655,000 | 1,250 |
| 1983-10-17 | 273 | 274 | 261 | 262 | 804,000 | 1,310 |
| 1983-10-15 | 270 | 275 | 266 | 274 | 1,675,000 | 1,370 |
| 1983-10-14 | 255 | 280 | 252 | 259 | 3,521,000 | 1,295 |
| 1983-10-13 | 260 | 260 | 250 | 250 | 1,422,000 | 1,250 |
| 1983-10-12 | 235 | 245 | 231 | 245 | 186,000 | 1,225 |
| 1983-10-11 | 235 | 240 | 234 | 237 | 130,000 | 1,185 |
| 1983-10-07 | 233 | 235 | 230 | 234 | 128,000 | 1,170 |
| 1983-10-06 | 231 | 235 | 228 | 233 | 83,000 | 1,165 |
| 1983-10-05 | 235 | 235 | 227 | 228 | 99,000 | 1,140 |
| 1983-10-04 | 234 | 235 | 227 | 227 | 183,000 | 1,135 |
| 1983-10-03 | 230 | 235 | 230 | 235 | 230,000 | 1,175 |
| 1983-10-01 | 228 | 230 | 226 | 226 | 192,000 | 1,130 |
| 1983-09-30 | 225 | 233 | 225 | 233 | 103,000 | 1,165 |
| 1983-09-29 | 229 | 229 | 225 | 228 | 115,000 | 1,140 |
| 1983-09-28 | 227 | 229 | 223 | 223 | 284,000 | 1,115 |
| 1983-09-27 | 227 | 229 | 226 | 227 | 143,000 | 1,135 |
| 1983-09-26 | 228 | 231 | 227 | 231 | 125,000 | 1,155 |
| 1983-09-24 | 231 | 232 | 228 | 228 | 208,000 | 1,140 |
| 1983-09-22 | 235 | 239 | 231 | 231 | 171,000 | 1,155 |
| 1983-09-21 | 240 | 240 | 232 | 234 | 170,000 | 1,170 |
| 1983-09-20 | 230 | 232 | 225 | 231 | 262,000 | 1,155 |
| 1983-09-19 | 236 | 236 | 228 | 228 | 233,000 | 1,140 |
| 1983-09-17 | 237 | 237 | 235 | 235 | 106,000 | 1,175 |
| 1983-09-16 | 240 | 248 | 235 | 235 | 241,000 | 1,175 |
| 1983-09-14 | 246 | 253 | 240 | 240 | 493,000 | 1,200 |
| 1983-09-13 | 240 | 250 | 239 | 243 | 414,000 | 1,215 |
| 1983-09-12 | 245 | 247 | 240 | 240 | 687,000 | 1,200 |
| 1983-09-09 | 262 | 270 | 251 | 252 | 1,139,000 | 1,260 |
| 1983-09-08 | 280 | 280 | 256 | 257 | 6,390,000 | 1,285 |
| 1983-09-07 | 239 | 285 | 236 | 280 | 7,946,000 | 1,400 |
| 1983-09-06 | 232 | 245 | 225 | 240 | 2,768,000 | 1,200 |
| 1983-09-05 | 225 | 229 | 222 | 229 | 373,000 | 1,145 |
| 1983-09-03 | 226 | 229 | 221 | 221 | 357,000 | 1,105 |
| 1983-09-02 | 235 | 235 | 221 | 221 | 724,000 | 1,105 |
| 1983-09-01 | 230 | 238 | 221 | 235 | 2,873,000 | 1,175 |
| 1983-08-31 | 220 | 235 | 218 | 233 | 1,309,000 | 1,165 |
| 1983-08-30 | 210 | 221 | 210 | 220 | 395,000 | 1,100 |
| 1983-08-29 | 214 | 214 | 210 | 213 | 78,000 | 1,065 |
| 1983-08-27 | 215 | 215 | 210 | 214 | 187,000 | 1,070 |
| 1983-08-26 | 207 | 214 | 205 | 211 | 133,000 | 1,055 |
| 1983-08-25 | 210 | 210 | 205 | 205 | 127,000 | 1,025 |
| 1983-08-24 | 205 | 210 | 205 | 209 | 58,000 | 1,045 |
| 1983-08-23 | 210 | 210 | 204 | 205 | 94,000 | 1,025 |
| 1983-08-22 | 203 | 205 | 203 | 205 | 116,000 | 1,025 |
| 1983-08-20 | 203 | 203 | 202 | 203 | 71,000 | 1,015 |
| 1983-08-19 | 203 | 204 | 203 | 204 | 91,000 | 1,020 |
| 1983-08-18 | 203 | 203 | 203 | 203 | 49,000 | 1,015 |
| 1983-08-17 | 204 | 205 | 203 | 203 | 72,000 | 1,015 |
| 1983-08-16 | 206 | 206 | 204 | 204 | 49,000 | 1,020 |
| 1983-08-15 | 208 | 208 | 204 | 204 | 24,000 | 1,020 |
| 1983-08-12 | 208 | 208 | 205 | 207 | 31,000 | 1,035 |
| 1983-08-11 | 209 | 209 | 204 | 204 | 51,000 | 1,020 |
| 1983-08-10 | 205 | 207 | 205 | 207 | 56,000 | 1,035 |
| 1983-08-09 | 210 | 210 | 204 | 205 | 127,000 | 1,025 |
| 1983-08-08 | 208 | 208 | 206 | 206 | 30,000 | 1,030 |
| 1983-08-06 | 206 | 211 | 205 | 211 | 55,000 | 1,055 |
| 1983-08-05 | 208 | 208 | 206 | 206 | 67,000 | 1,030 |
| 1983-08-04 | 210 | 212 | 206 | 206 | 127,000 | 1,030 |
| 1983-08-03 | 210 | 210 | 208 | 208 | 87,000 | 1,040 |
| 1983-08-02 | 209 | 210 | 208 | 210 | 93,000 | 1,050 |
| 1983-08-01 | 210 | 213 | 206 | 208 | 68,000 | 1,040 |
| 1983-07-30 | 218 | 218 | 212 | 215 | 94,000 | 1,075 |
| 1983-07-29 | 214 | 219 | 212 | 215 | 331,000 | 1,075 |
| 1983-07-28 | 205 | 215 | 204 | 212 | 352,000 | 1,060 |
| 1983-07-27 | 203 | 204 | 203 | 204 | 63,000 | 1,020 |
| 1983-07-26 | 207 | 210 | 203 | 203 | 40,000 | 1,015 |
| 1983-07-25 | 210 | 210 | 205 | 205 | 100,000 | 1,025 |
| 1983-07-23 | 207 | 208 | 205 | 208 | 56,000 | 1,040 |
| 1983-07-22 | 204 | 204 | 203 | 203 | 81,000 | 1,015 |
| 1983-07-21 | 208 | 208 | 204 | 207 | 102,000 | 1,035 |
| 1983-07-20 | 204 | 206 | 203 | 206 | 116,000 | 1,030 |
| 1983-07-19 | 203 | 207 | 202 | 203 | 80,000 | 1,015 |
| 1983-07-18 | 202 | 203 | 202 | 202 | 126,000 | 1,010 |
| 1983-07-15 | 203 | 204 | 201 | 202 | 125,000 | 1,010 |
| 1983-07-14 | 203 | 204 | 203 | 203 | 158,000 | 1,015 |
| 1983-07-13 | 205 | 205 | 203 | 203 | 89,000 | 1,015 |
| 1983-07-12 | 208 | 208 | 206 | 207 | 200,000 | 1,035 |
| 1983-07-11 | 208 | 212 | 208 | 208 | 246,000 | 1,040 |
| 1983-07-09 | 208 | 210 | 207 | 207 | 103,000 | 1,035 |
| 1983-07-08 | 212 | 212 | 206 | 208 | 112,000 | 1,040 |
| 1983-07-07 | 210 | 210 | 207 | 207 | 130,000 | 1,035 |
| 1983-07-06 | 209 | 209 | 204 | 207 | 119,000 | 1,035 |
| 1983-07-05 | 214 | 215 | 208 | 208 | 144,000 | 1,040 |
| 1983-07-04 | 213 | 215 | 212 | 215 | 177,000 | 1,075 |
| 1983-07-02 | 207 | 209 | 205 | 208 | 77,000 | 1,040 |
| 1983-07-01 | 203 | 205 | 202 | 202 | 91,000 | 1,010 |
| 1983-06-30 | 205 | 209 | 203 | 205 | 54,000 | 1,025 |
| 1983-06-29 | 202 | 204 | 202 | 203 | 34,000 | 1,015 |
| 1983-06-28 | 206 | 206 | 203 | 203 | 82,000 | 1,015 |
| 1983-06-27 | 206 | 210 | 205 | 210 | 33,000 | 1,050 |
| 1983-06-25 | 208 | 208 | 205 | 205 | 75,000 | 1,025 |
| 1983-06-24 | 205 | 209 | 204 | 209 | 59,000 | 1,045 |
| 1983-06-23 | 204 | 205 | 204 | 204 | 76,000 | 1,020 |
| 1983-06-22 | 203 | 205 | 202 | 202 | 105,000 | 1,010 |
| 1983-06-21 | 203 | 206 | 203 | 204 | 76,000 | 1,020 |
| 1983-06-20 | 202 | 205 | 201 | 202 | 72,000 | 1,010 |
| 1983-06-17 | 201 | 202 | 201 | 202 | 83,000 | 1,010 |
| 1983-06-16 | 201 | 205 | 201 | 201 | 86,000 | 1,005 |
| 1983-06-15 | 201 | 204 | 201 | 201 | 75,000 | 1,005 |
| 1983-06-14 | 201 | 201 | 201 | 201 | 135,000 | 1,005 |
| 1983-06-13 | 201 | 201 | 200 | 200 | 169,000 | 1,000 |
| 1983-06-11 | 201 | 204 | 201 | 201 | 92,000 | 1,005 |
| 1983-06-10 | 201 | 202 | 201 | 201 | 60,000 | 1,005 |
| 1983-06-09 | 202 | 204 | 201 | 201 | 90,000 | 1,005 |
| 1983-06-08 | 204 | 204 | 202 | 202 | 80,000 | 1,010 |
| 1983-06-07 | 205 | 206 | 205 | 205 | 51,000 | 1,025 |
| 1983-06-06 | 206 | 206 | 204 | 204 | 20,000 | 1,020 |
| 1983-06-04 | 204 | 207 | 204 | 206 | 19,000 | 1,030 |
| 1983-06-03 | 205 | 205 | 203 | 204 | 159,000 | 1,020 |
| 1983-06-02 | 207 | 207 | 206 | 206 | 87,000 | 1,030 |
| 1983-06-01 | 210 | 210 | 207 | 207 | 118,000 | 1,035 |
| 1983-05-31 | 210 | 210 | 210 | 210 | 58,000 | 1,050 |
| 1983-05-30 | 210 | 210 | 210 | 210 | 99,000 | 1,050 |
| 1983-05-28 | 210 | 210 | 210 | 210 | 36,000 | 1,050 |
| 1983-05-27 | 211 | 214 | 210 | 210 | 31,000 | 1,050 |
| 1983-05-26 | 213 | 213 | 210 | 210 | 117,000 | 1,050 |
| 1983-05-25 | 211 | 216 | 211 | 212 | 72,000 | 1,060 |
| 1983-05-24 | 210 | 210 | 210 | 210 | 56,000 | 1,050 |
| 1983-05-23 | 212 | 215 | 210 | 210 | 82,000 | 1,050 |
| 1983-05-20 | 213 | 213 | 210 | 210 | 50,000 | 1,050 |
| 1983-05-19 | 210 | 211 | 210 | 210 | 131,000 | 1,050 |
| 1983-05-18 | 214 | 215 | 212 | 212 | 85,000 | 1,060 |
| 1983-05-17 | 214 | 217 | 213 | 213 | 83,000 | 1,065 |
| 1983-05-16 | 215 | 217 | 214 | 214 | 85,000 | 1,070 |
| 1983-05-14 | 218 | 219 | 215 | 218 | 53,000 | 1,090 |
| 1983-05-13 | 220 | 220 | 219 | 219 | 60,000 | 1,095 |
| 1983-05-12 | 220 | 220 | 215 | 215 | 69,000 | 1,075 |
| 1983-05-11 | 215 | 218 | 215 | 218 | 111,000 | 1,090 |
| 1983-05-10 | 216 | 216 | 215 | 215 | 77,000 | 1,075 |
| 1983-05-09 | 219 | 219 | 215 | 216 | 79,000 | 1,080 |
| 1983-05-07 | 215 | 216 | 215 | 216 | 36,000 | 1,080 |
| 1983-05-06 | 216 | 216 | 215 | 216 | 66,000 | 1,080 |
| 1983-05-04 | 218 | 218 | 216 | 216 | 84,000 | 1,080 |
| 1983-05-02 | 218 | 222 | 218 | 219 | 88,000 | 1,095 |
| 1983-04-30 | 220 | 220 | 218 | 218 | 30,000 | 1,090 |
| 1983-04-28 | 222 | 223 | 218 | 218 | 94,000 | 1,090 |
| 1983-04-27 | 229 | 229 | 221 | 225 | 206,000 | 1,125 |
| 1983-04-26 | 231 | 234 | 228 | 228 | 1,154,000 | 1,140 |
| 1983-04-25 | 223 | 226 | 222 | 226 | 440,000 | 1,130 |
| 1983-04-23 | 220 | 222 | 216 | 221 | 333,000 | 1,105 |
| 1983-04-22 | 215 | 218 | 214 | 216 | 121,000 | 1,080 |
| 1983-04-21 | 215 | 216 | 213 | 213 | 47,000 | 1,065 |
| 1983-04-20 | 216 | 216 | 214 | 214 | 74,000 | 1,070 |
| 1983-04-19 | 216 | 219 | 216 | 216 | 101,000 | 1,080 |
| 1983-04-18 | 220 | 220 | 218 | 218 | 108,000 | 1,090 |
| 1983-04-15 | 218 | 220 | 216 | 219 | 182,000 | 1,095 |
| 1983-04-14 | 221 | 221 | 216 | 220 | 112,000 | 1,100 |
| 1983-04-13 | 216 | 222 | 216 | 220 | 431,000 | 1,100 |
| 1983-04-12 | 216 | 217 | 215 | 216 | 122,000 | 1,080 |
| 1983-04-11 | 215 | 218 | 213 | 213 | 80,000 | 1,065 |
| 1983-04-09 | 213 | 216 | 213 | 213 | 40,000 | 1,065 |
| 1983-04-08 | 215 | 218 | 211 | 212 | 56,000 | 1,060 |
| 1983-04-07 | 211 | 211 | 210 | 210 | 63,000 | 1,050 |
| 1983-04-06 | 215 | 218 | 210 | 211 | 100,000 | 1,055 |
| 1983-04-05 | 218 | 219 | 216 | 218 | 64,000 | 1,090 |
| 1983-04-04 | 218 | 218 | 215 | 216 | 79,000 | 1,080 |
| 1983-04-02 | 212 | 220 | 211 | 218 | 102,000 | 1,090 |
| 1983-04-01 | 216 | 216 | 210 | 215 | 60,000 | 1,075 |
| 1983-03-31 | 215 | 215 | 210 | 215 | 54,000 | 1,075 |
| 1983-03-30 | 217 | 219 | 216 | 216 | 52,000 | 1,080 |
| 1983-03-29 | 217 | 219 | 216 | 219 | 150,000 | 1,095 |
| 1983-03-28 | 215 | 222 | 215 | 215 | 146,000 | 1,075 |
| 1983-03-26 | 214 | 214 | 210 | 214 | 185,000 | 1,070 |
| 1983-03-25 | 211 | 213 | 209 | 209 | 283,000 | 1,045 |
| 1983-03-24 | 214 | 214 | 209 | 209 | 102,000 | 1,045 |
| 1983-03-23 | 214 | 214 | 208 | 209 | 117,000 | 1,045 |
| 1983-03-22 | 207 | 215 | 207 | 215 | 160,000 | 1,075 |
| 1983-03-18 | 205 | 209 | 205 | 206 | 114,000 | 1,030 |
| 1983-03-17 | 204 | 206 | 204 | 205 | 119,000 | 1,025 |
| 1983-03-16 | 205 | 210 | 204 | 206 | 186,000 | 1,030 |
| 1983-03-15 | 206 | 206 | 205 | 206 | 100,000 | 1,030 |
| 1983-03-14 | 206 | 206 | 205 | 205 | 107,000 | 1,025 |
| 1983-03-12 | 206 | 207 | 206 | 206 | 52,000 | 1,030 |
| 1983-03-11 | 206 | 207 | 205 | 207 | 115,000 | 1,035 |
| 1983-03-10 | 207 | 208 | 207 | 207 | 77,000 | 1,035 |
| 1983-03-09 | 208 | 209 | 207 | 208 | 103,000 | 1,040 |
| 1983-03-08 | 206 | 210 | 206 | 210 | 149,000 | 1,050 |
| 1983-03-07 | 208 | 208 | 206 | 206 | 52,000 | 1,030 |
| 1983-03-05 | 208 | 208 | 206 | 207 | 165,000 | 1,035 |
| 1983-03-04 | 211 | 213 | 208 | 208 | 308,000 | 1,040 |
| 1983-03-03 | 214 | 214 | 210 | 210 | 154,000 | 1,050 |
| 1983-03-02 | 216 | 216 | 213 | 214 | 62,000 | 1,070 |
| 1983-03-01 | 217 | 217 | 214 | 216 | 110,000 | 1,080 |
| 1983-02-28 | 210 | 216 | 210 | 213 | 123,000 | 1,065 |
| 1983-02-26 | 211 | 214 | 210 | 214 | 80,000 | 1,070 |
| 1983-02-25 | 209 | 211 | 208 | 210 | 140,000 | 1,050 |
| 1983-02-24 | 212 | 212 | 208 | 210 | 199,000 | 1,050 |
| 1983-02-23 | 212 | 213 | 211 | 211 | 57,000 | 1,055 |
| 1983-02-22 | 215 | 215 | 210 | 210 | 55,000 | 1,050 |
| 1983-02-21 | 215 | 215 | 210 | 211 | 94,000 | 1,055 |
| 1983-02-18 | 215 | 215 | 210 | 210 | 124,000 | 1,050 |
| 1983-02-17 | 215 | 217 | 210 | 213 | 92,000 | 1,065 |
| 1983-02-16 | 210 | 210 | 209 | 210 | 90,000 | 1,050 |
| 1983-02-15 | 211 | 213 | 208 | 210 | 115,000 | 1,050 |
| 1983-02-14 | 210 | 213 | 208 | 211 | 73,000 | 1,055 |
| 1983-02-12 | 209 | 212 | 206 | 206 | 71,000 | 1,030 |
| 1983-02-10 | 210 | 210 | 205 | 206 | 155,000 | 1,030 |
| 1983-02-09 | 211 | 215 | 210 | 215 | 111,000 | 1,075 |
| 1983-02-08 | 215 | 216 | 212 | 212 | 117,000 | 1,060 |
| 1983-02-07 | 213 | 217 | 212 | 214 | 74,000 | 1,070 |
| 1983-02-05 | 213 | 220 | 212 | 212 | 115,000 | 1,060 |
| 1983-02-04 | 215 | 215 | 213 | 215 | 96,000 | 1,075 |
| 1983-02-03 | 219 | 220 | 212 | 212 | 110,000 | 1,060 |
| 1983-02-02 | 220 | 224 | 218 | 218 | 185,000 | 1,090 |
| 1983-02-01 | 226 | 226 | 220 | 220 | 185,000 | 1,100 |
| 1983-01-31 | 228 | 228 | 222 | 222 | 209,000 | 1,110 |
| 1983-01-29 | 225 | 228 | 220 | 220 | 252,000 | 1,100 |
| 1983-01-28 | 212 | 220 | 212 | 220 | 162,000 | 1,100 |
| 1983-01-27 | 214 | 216 | 212 | 212 | 294,000 | 1,060 |
| 1983-01-26 | 212 | 214 | 212 | 213 | 177,000 | 1,065 |
| 1983-01-25 | 210 | 212 | 210 | 212 | 115,000 | 1,060 |
| 1983-01-24 | 218 | 218 | 212 | 212 | 138,000 | 1,060 |
| 1983-01-22 | 216 | 217 | 215 | 216 | 141,000 | 1,080 |
| 1983-01-21 | 220 | 221 | 217 | 217 | 133,000 | 1,085 |
| 1983-01-20 | 224 | 225 | 219 | 219 | 249,000 | 1,095 |
| 1983-01-19 | 230 | 231 | 223 | 223 | 566,000 | 1,115 |
| 1983-01-18 | 234 | 234 | 222 | 224 | 824,000 | 1,120 |
| 1983-01-17 | 225 | 235 | 223 | 235 | 1,285,000 | 1,175 |
| 1983-01-14 | 218 | 224 | 217 | 224 | 710,000 | 1,120 |
| 1983-01-13 | 223 | 223 | 217 | 218 | 298,000 | 1,090 |
| 1983-01-12 | 225 | 226 | 220 | 223 | 582,000 | 1,115 |
| 1983-01-11 | 225 | 228 | 220 | 222 | 1,135,000 | 1,110 |
| 1983-01-10 | 217 | 220 | 214 | 220 | 740,000 | 1,100 |
| 1983-01-08 | 210 | 217 | 210 | 211 | 631,000 | 1,055 |
| 1983-01-07 | 220 | 221 | 212 | 215 | 590,000 | 1,075 |
| 1983-01-06 | 206 | 220 | 206 | 216 | 1,188,000 | 1,080 |
| 1983-01-05 | 209 | 210 | 206 | 206 | 182,000 | 1,030 |
| 1983-01-04 | 212 | 212 | 205 | 208 | 215,000 | 1,040 |
分割・併合履歴 ： [2012-09-26]1株→0.2株