1893 五洋建設(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 | 261 | 268 | 261 | 264 | 411,000 | 528 |
| 1983-12-27 | 269 | 270 | 264 | 268 | 628,000 | 536 |
| 1983-12-26 | 268 | 270 | 266 | 270 | 279,000 | 540 |
| 1983-12-24 | 267 | 270 | 263 | 268 | 155,000 | 536 |
| 1983-12-23 | 276 | 276 | 262 | 262 | 459,000 | 524 |
| 1983-12-22 | 266 | 274 | 264 | 274 | 213,000 | 548 |
| 1983-12-21 | 255 | 263 | 255 | 259 | 497,000 | 518 |
| 1983-12-20 | 254 | 261 | 253 | 254 | 410,000 | 508 |
| 1983-12-19 | 251 | 254 | 250 | 253 | 135,000 | 506 |
| 1983-12-17 | 250 | 255 | 250 | 253 | 188,000 | 506 |
| 1983-12-16 | 259 | 260 | 250 | 250 | 493,000 | 500 |
| 1983-12-15 | 263 | 263 | 259 | 259 | 360,000 | 518 |
| 1983-12-14 | 263 | 264 | 261 | 262 | 147,000 | 524 |
| 1983-12-13 | 265 | 269 | 263 | 264 | 175,000 | 528 |
| 1983-12-12 | 264 | 270 | 264 | 266 | 145,000 | 532 |
| 1983-12-09 | 267 | 270 | 265 | 265 | 174,000 | 530 |
| 1983-12-08 | 263 | 268 | 263 | 264 | 171,000 | 528 |
| 1983-12-07 | 268 | 268 | 263 | 263 | 344,000 | 526 |
| 1983-12-06 | 271 | 272 | 268 | 268 | 173,000 | 536 |
| 1983-12-05 | 278 | 279 | 272 | 272 | 213,000 | 544 |
| 1983-12-03 | 275 | 278 | 273 | 276 | 124,000 | 552 |
| 1983-12-02 | 275 | 283 | 273 | 275 | 424,000 | 550 |
| 1983-12-01 | 274 | 274 | 270 | 270 | 522,000 | 540 |
| 1983-11-30 | 266 | 274 | 266 | 271 | 148,000 | 542 |
| 1983-11-29 | 263 | 269 | 263 | 266 | 246,000 | 532 |
| 1983-11-28 | 268 | 269 | 262 | 265 | 297,000 | 530 |
| 1983-11-26 | 275 | 275 | 268 | 271 | 214,000 | 542 |
| 1983-11-25 | 280 | 283 | 277 | 278 | 238,000 | 556 |
| 1983-11-24 | 282 | 283 | 280 | 280 | 141,000 | 560 |
| 1983-11-22 | 282 | 285 | 280 | 282 | 248,000 | 564 |
| 1983-11-21 | 280 | 285 | 280 | 282 | 328,000 | 564 |
| 1983-11-19 | 287 | 290 | 281 | 285 | 629,000 | 570 |
| 1983-11-18 | 307 | 307 | 297 | 297 | 316,000 | 594 |
| 1983-11-17 | 307 | 309 | 305 | 309 | 154,000 | 618 |
| 1983-11-16 | 317 | 317 | 307 | 308 | 139,000 | 616 |
| 1983-11-15 | 315 | 319 | 307 | 314 | 300,000 | 628 |
| 1983-11-14 | 304 | 320 | 300 | 306 | 326,000 | 612 |
| 1983-11-11 | 295 | 299 | 295 | 299 | 305,000 | 598 |
| 1983-11-10 | 304 | 305 | 296 | 296 | 213,000 | 592 |
| 1983-11-09 | 305 | 308 | 304 | 304 | 253,000 | 608 |
| 1983-11-08 | 299 | 307 | 298 | 307 | 235,000 | 614 |
| 1983-11-07 | 296 | 298 | 295 | 297 | 182,000 | 594 |
| 1983-11-05 | 295 | 300 | 295 | 295 | 177,000 | 590 |
| 1983-11-04 | 303 | 303 | 295 | 297 | 329,000 | 594 |
| 1983-11-02 | 308 | 308 | 303 | 303 | 421,000 | 606 |
| 1983-11-01 | 309 | 309 | 305 | 308 | 331,000 | 616 |
| 1983-10-31 | 310 | 313 | 309 | 309 | 238,000 | 618 |
| 1983-10-29 | 312 | 315 | 310 | 310 | 310,000 | 620 |
| 1983-10-28 | 311 | 315 | 311 | 315 | 393,000 | 630 |
| 1983-10-27 | 311 | 319 | 311 | 312 | 221,000 | 624 |
| 1983-10-26 | 312 | 315 | 311 | 315 | 296,000 | 630 |
| 1983-10-25 | 311 | 319 | 311 | 312 | 309,000 | 624 |
| 1983-10-24 | 321 | 322 | 311 | 316 | 520,000 | 632 |
| 1983-10-22 | 325 | 325 | 322 | 322 | 195,000 | 644 |
| 1983-10-21 | 328 | 332 | 325 | 325 | 367,000 | 650 |
| 1983-10-20 | 331 | 339 | 327 | 327 | 334,000 | 654 |
| 1983-10-19 | 339 | 340 | 326 | 334 | 711,000 | 668 |
| 1983-10-18 | 345 | 345 | 330 | 330 | 1,064,000 | 660 |
| 1983-10-17 | 345 | 346 | 336 | 337 | 1,034,000 | 674 |
| 1983-10-15 | 338 | 342 | 333 | 342 | 1,240,000 | 684 |
| 1983-10-14 | 330 | 343 | 328 | 328 | 1,328,000 | 656 |
| 1983-10-13 | 340 | 340 | 328 | 328 | 1,157,000 | 656 |
| 1983-10-12 | 323 | 337 | 323 | 337 | 895,000 | 674 |
| 1983-10-11 | 333 | 333 | 325 | 325 | 330,000 | 650 |
| 1983-10-07 | 325 | 336 | 323 | 334 | 999,000 | 668 |
| 1983-10-06 | 322 | 325 | 321 | 323 | 408,000 | 646 |
| 1983-10-05 | 325 | 327 | 320 | 326 | 383,000 | 652 |
| 1983-10-04 | 334 | 334 | 320 | 320 | 621,000 | 640 |
| 1983-10-03 | 333 | 335 | 330 | 333 | 676,000 | 666 |
| 1983-10-01 | 335 | 338 | 326 | 330 | 978,000 | 660 |
| 1983-09-30 | 325 | 330 | 319 | 330 | 683,000 | 660 |
| 1983-09-29 | 330 | 334 | 320 | 320 | 645,000 | 640 |
| 1983-09-28 | 318 | 329 | 317 | 329 | 937,000 | 658 |
| 1983-09-27 | 321 | 326 | 315 | 317 | 899,000 | 634 |
| 1983-09-26 | 331 | 332 | 325 | 326 | 576,000 | 652 |
| 1983-09-24 | 331 | 335 | 326 | 326 | 393,000 | 652 |
| 1983-09-22 | 336 | 339 | 325 | 326 | 1,436,000 | 652 |
| 1983-09-21 | 340 | 343 | 330 | 331 | 2,364,000 | 662 |
| 1983-09-20 | 306 | 324 | 301 | 324 | 1,767,000 | 648 |
| 1983-09-19 | 322 | 328 | 300 | 308 | 2,045,000 | 616 |
| 1983-09-17 | 334 | 334 | 321 | 321 | 1,329,000 | 642 |
| 1983-09-16 | 345 | 347 | 332 | 335 | 1,519,000 | 670 |
| 1983-09-14 | 360 | 360 | 340 | 340 | 4,576,000 | 680 |
| 1983-09-13 | 336 | 355 | 333 | 345 | 5,109,000 | 690 |
| 1983-09-12 | 346 | 350 | 336 | 337 | 4,792,000 | 674 |
| 1983-09-09 | 375 | 379 | 350 | 361 | 8,362,000 | 722 |
| 1983-09-08 | 385 | 390 | 362 | 365 | 23,374,000 | 730 |
| 1983-09-07 | 330 | 345 | 330 | 345 | 12,339,000 | 690 |
| 1983-09-06 | 310 | 335 | 310 | 321 | 15,085,000 | 642 |
| 1983-09-05 | 295 | 311 | 290 | 308 | 4,759,000 | 616 |
| 1983-09-03 | 290 | 291 | 281 | 285 | 975,000 | 570 |
| 1983-09-02 | 300 | 308 | 291 | 291 | 3,809,000 | 582 |
| 1983-09-01 | 275 | 315 | 273 | 310 | 11,650,000 | 620 |
| 1983-08-31 | 263 | 280 | 262 | 270 | 2,161,000 | 540 |
| 1983-08-30 | 251 | 264 | 248 | 260 | 741,000 | 520 |
| 1983-08-29 | 255 | 256 | 250 | 252 | 145,000 | 504 |
| 1983-08-27 | 258 | 258 | 250 | 251 | 228,000 | 502 |
| 1983-08-26 | 242 | 255 | 241 | 255 | 325,000 | 510 |
| 1983-08-25 | 243 | 243 | 241 | 241 | 187,000 | 482 |
| 1983-08-24 | 242 | 244 | 241 | 241 | 146,000 | 482 |
| 1983-08-23 | 244 | 245 | 242 | 242 | 135,000 | 484 |
| 1983-08-22 | 243 | 244 | 243 | 244 | 54,000 | 488 |
| 1983-08-20 | 243 | 245 | 242 | 245 | 146,000 | 490 |
| 1983-08-19 | 242 | 244 | 241 | 242 | 111,000 | 484 |
| 1983-08-18 | 245 | 245 | 241 | 241 | 127,000 | 482 |
| 1983-08-17 | 244 | 245 | 243 | 243 | 151,000 | 486 |
| 1983-08-16 | 250 | 250 | 245 | 246 | 80,000 | 492 |
| 1983-08-15 | 256 | 256 | 245 | 245 | 219,000 | 490 |
| 1983-08-12 | 242 | 250 | 241 | 249 | 200,000 | 498 |
| 1983-08-11 | 244 | 244 | 242 | 243 | 50,000 | 486 |
| 1983-08-10 | 243 | 245 | 242 | 242 | 136,000 | 484 |
| 1983-08-09 | 243 | 245 | 242 | 242 | 83,000 | 484 |
| 1983-08-08 | 242 | 245 | 242 | 242 | 71,000 | 484 |
| 1983-08-06 | 242 | 243 | 242 | 242 | 68,000 | 484 |
| 1983-08-05 | 243 | 245 | 241 | 242 | 142,000 | 484 |
| 1983-08-04 | 245 | 248 | 245 | 246 | 114,000 | 492 |
| 1983-08-03 | 246 | 248 | 243 | 248 | 241,000 | 496 |
| 1983-08-02 | 247 | 248 | 246 | 246 | 114,000 | 492 |
| 1983-08-01 | 250 | 250 | 246 | 247 | 136,000 | 494 |
| 1983-07-30 | 250 | 250 | 246 | 250 | 203,000 | 500 |
| 1983-07-29 | 248 | 252 | 245 | 250 | 655,000 | 500 |
| 1983-07-28 | 245 | 254 | 241 | 252 | 570,000 | 504 |
| 1983-07-27 | 240 | 245 | 239 | 245 | 448,000 | 490 |
| 1983-07-26 | 244 | 245 | 240 | 240 | 263,000 | 480 |
| 1983-07-25 | 246 | 246 | 244 | 246 | 167,000 | 492 |
| 1983-07-23 | 246 | 246 | 245 | 246 | 129,000 | 492 |
| 1983-07-22 | 246 | 248 | 245 | 247 | 187,000 | 494 |
| 1983-07-21 | 245 | 248 | 245 | 245 | 366,000 | 490 |
| 1983-07-20 | 244 | 249 | 244 | 249 | 485,000 | 498 |
| 1983-07-19 | 245 | 246 | 242 | 242 | 422,000 | 484 |
| 1983-07-18 | 245 | 246 | 242 | 242 | 595,000 | 484 |
| 1983-07-15 | 241 | 245 | 241 | 244 | 1,037,000 | 488 |
| 1983-07-14 | 240 | 242 | 240 | 241 | 780,000 | 482 |
| 1983-07-13 | 245 | 246 | 241 | 241 | 485,000 | 482 |
| 1983-07-12 | 249 | 249 | 245 | 246 | 530,000 | 492 |
| 1983-07-11 | 251 | 254 | 245 | 245 | 494,000 | 490 |
| 1983-07-09 | 255 | 255 | 251 | 251 | 125,000 | 502 |
| 1983-07-08 | 260 | 260 | 255 | 255 | 114,000 | 510 |
| 1983-07-07 | 251 | 260 | 250 | 260 | 441,000 | 520 |
| 1983-07-06 | 252 | 254 | 251 | 251 | 150,000 | 502 |
| 1983-07-05 | 260 | 261 | 250 | 250 | 358,000 | 500 |
| 1983-07-04 | 245 | 263 | 245 | 260 | 363,000 | 520 |
| 1983-07-02 | 243 | 245 | 242 | 245 | 174,000 | 490 |
| 1983-07-01 | 241 | 243 | 240 | 243 | 166,000 | 486 |
| 1983-06-30 | 241 | 242 | 240 | 240 | 123,000 | 480 |
| 1983-06-29 | 242 | 243 | 241 | 243 | 122,000 | 486 |
| 1983-06-28 | 242 | 243 | 241 | 242 | 133,000 | 484 |
| 1983-06-27 | 243 | 243 | 240 | 241 | 147,000 | 482 |
| 1983-06-25 | 242 | 244 | 241 | 243 | 120,000 | 486 |
| 1983-06-24 | 243 | 244 | 240 | 240 | 175,000 | 480 |
| 1983-06-23 | 241 | 243 | 240 | 243 | 164,000 | 486 |
| 1983-06-22 | 239 | 243 | 238 | 242 | 302,000 | 484 |
| 1983-06-21 | 244 | 245 | 239 | 239 | 129,000 | 478 |
| 1983-06-20 | 243 | 243 | 240 | 240 | 221,000 | 480 |
| 1983-06-17 | 243 | 244 | 241 | 242 | 177,000 | 484 |
| 1983-06-16 | 241 | 245 | 241 | 242 | 91,000 | 484 |
| 1983-06-15 | 246 | 246 | 241 | 241 | 232,000 | 482 |
| 1983-06-14 | 247 | 247 | 245 | 245 | 446,000 | 490 |
| 1983-06-13 | 247 | 247 | 245 | 245 | 147,000 | 490 |
| 1983-06-11 | 245 | 247 | 244 | 247 | 133,000 | 494 |
| 1983-06-10 | 246 | 248 | 244 | 245 | 99,000 | 490 |
| 1983-06-09 | 242 | 246 | 242 | 244 | 88,000 | 488 |
| 1983-06-08 | 241 | 244 | 240 | 244 | 88,000 | 488 |
| 1983-06-07 | 240 | 242 | 239 | 241 | 270,000 | 482 |
| 1983-06-06 | 239 | 240 | 238 | 239 | 199,000 | 478 |
| 1983-06-04 | 240 | 244 | 237 | 238 | 282,000 | 476 |
| 1983-06-03 | 248 | 249 | 241 | 241 | 255,000 | 482 |
| 1983-06-02 | 250 | 250 | 246 | 247 | 237,000 | 494 |
| 1983-06-01 | 251 | 253 | 250 | 250 | 248,000 | 500 |
| 1983-05-31 | 254 | 255 | 252 | 253 | 123,000 | 506 |
| 1983-05-30 | 253 | 255 | 253 | 255 | 62,000 | 510 |
| 1983-05-28 | 254 | 258 | 253 | 253 | 119,000 | 506 |
| 1983-05-27 | 253 | 259 | 253 | 255 | 245,000 | 510 |
| 1983-05-26 | 253 | 256 | 253 | 254 | 172,000 | 508 |
| 1983-05-25 | 255 | 255 | 253 | 254 | 160,000 | 508 |
| 1983-05-24 | 257 | 258 | 253 | 255 | 135,000 | 510 |
| 1983-05-23 | 255 | 257 | 252 | 257 | 214,000 | 514 |
| 1983-05-20 | 259 | 259 | 250 | 250 | 377,000 | 500 |
| 1983-05-19 | 266 | 266 | 261 | 261 | 231,000 | 522 |
| 1983-05-18 | 267 | 270 | 266 | 267 | 121,000 | 534 |
| 1983-05-17 | 268 | 270 | 266 | 266 | 104,000 | 532 |
| 1983-05-16 | 272 | 272 | 267 | 267 | 91,000 | 534 |
| 1983-05-14 | 272 | 272 | 268 | 268 | 117,000 | 536 |
| 1983-05-13 | 267 | 270 | 266 | 268 | 100,000 | 536 |
| 1983-05-12 | 267 | 269 | 266 | 266 | 194,000 | 532 |
| 1983-05-11 | 268 | 268 | 266 | 266 | 86,000 | 532 |
| 1983-05-10 | 270 | 272 | 268 | 268 | 188,000 | 536 |
| 1983-05-09 | 270 | 271 | 268 | 270 | 103,000 | 540 |
| 1983-05-07 | 270 | 270 | 268 | 268 | 146,000 | 536 |
| 1983-05-06 | 271 | 273 | 270 | 270 | 98,000 | 540 |
| 1983-05-04 | 271 | 275 | 270 | 270 | 92,000 | 540 |
| 1983-05-02 | 275 | 275 | 269 | 271 | 95,000 | 542 |
| 1983-04-30 | 269 | 275 | 268 | 268 | 76,000 | 536 |
| 1983-04-28 | 275 | 275 | 270 | 270 | 155,000 | 540 |
| 1983-04-27 | 279 | 279 | 275 | 275 | 188,000 | 550 |
| 1983-04-26 | 277 | 282 | 276 | 279 | 295,000 | 558 |
| 1983-04-25 | 275 | 277 | 274 | 276 | 144,000 | 552 |
| 1983-04-23 | 268 | 274 | 268 | 273 | 184,000 | 546 |
| 1983-04-22 | 270 | 270 | 267 | 268 | 169,000 | 536 |
| 1983-04-21 | 269 | 272 | 266 | 270 | 145,000 | 540 |
| 1983-04-20 | 273 | 273 | 268 | 269 | 120,000 | 538 |
| 1983-04-19 | 274 | 275 | 270 | 273 | 112,000 | 546 |
| 1983-04-18 | 273 | 274 | 269 | 270 | 188,000 | 540 |
| 1983-04-15 | 278 | 278 | 270 | 273 | 469,000 | 546 |
| 1983-04-14 | 276 | 276 | 274 | 275 | 131,000 | 550 |
| 1983-04-13 | 271 | 278 | 271 | 273 | 233,000 | 546 |
| 1983-04-12 | 279 | 280 | 271 | 271 | 198,000 | 542 |
| 1983-04-11 | 270 | 272 | 266 | 266 | 187,000 | 532 |
| 1983-04-09 | 270 | 271 | 270 | 270 | 108,000 | 540 |
| 1983-04-08 | 273 | 273 | 270 | 270 | 87,000 | 540 |
| 1983-04-07 | 275 | 275 | 273 | 273 | 140,000 | 546 |
| 1983-04-06 | 275 | 275 | 273 | 273 | 161,000 | 546 |
| 1983-04-05 | 275 | 276 | 272 | 275 | 276,000 | 550 |
| 1983-04-04 | 276 | 278 | 273 | 276 | 437,000 | 552 |
| 1983-04-02 | 278 | 280 | 275 | 276 | 187,000 | 552 |
| 1983-04-01 | 280 | 280 | 275 | 278 | 208,000 | 556 |
| 1983-03-31 | 280 | 280 | 273 | 273 | 113,000 | 546 |
| 1983-03-30 | 280 | 282 | 275 | 277 | 91,000 | 554 |
| 1983-03-29 | 285 | 285 | 280 | 280 | 338,000 | 560 |
| 1983-03-28 | 271 | 278 | 271 | 277 | 304,000 | 554 |
| 1983-03-26 | 268 | 269 | 266 | 268 | 266,000 | 536 |
| 1983-03-25 | 270 | 270 | 267 | 267 | 109,000 | 534 |
| 1983-03-24 | 267 | 270 | 266 | 266 | 172,000 | 532 |
| 1983-03-23 | 273 | 276 | 267 | 268 | 152,000 | 536 |
| 1983-03-22 | 268 | 277 | 265 | 274 | 280,000 | 548 |
| 1983-03-18 | 264 | 265 | 264 | 265 | 141,000 | 530 |
| 1983-03-17 | 263 | 265 | 263 | 263 | 45,000 | 526 |
| 1983-03-16 | 263 | 264 | 263 | 263 | 106,000 | 526 |
| 1983-03-15 | 264 | 265 | 263 | 263 | 189,000 | 526 |
| 1983-03-14 | 267 | 267 | 263 | 263 | 106,000 | 526 |
| 1983-03-12 | 263 | 268 | 263 | 263 | 110,000 | 526 |
| 1983-03-11 | 266 | 267 | 263 | 263 | 180,000 | 526 |
| 1983-03-10 | 266 | 268 | 266 | 266 | 139,000 | 532 |
| 1983-03-09 | 266 | 268 | 265 | 266 | 124,000 | 532 |
| 1983-03-08 | 266 | 269 | 263 | 266 | 200,000 | 532 |
| 1983-03-07 | 270 | 270 | 266 | 266 | 104,000 | 532 |
| 1983-03-05 | 266 | 272 | 265 | 272 | 51,000 | 544 |
| 1983-03-04 | 267 | 272 | 266 | 266 | 126,000 | 532 |
| 1983-03-03 | 272 | 274 | 266 | 270 | 196,000 | 540 |
| 1983-03-02 | 267 | 274 | 266 | 273 | 186,000 | 546 |
| 1983-03-01 | 266 | 268 | 265 | 266 | 347,000 | 532 |
| 1983-02-28 | 266 | 269 | 262 | 266 | 499,000 | 532 |
| 1983-02-26 | 262 | 266 | 262 | 265 | 196,000 | 530 |
| 1983-02-25 | 269 | 269 | 265 | 265 | 288,000 | 530 |
| 1983-02-24 | 266 | 269 | 263 | 269 | 201,000 | 538 |
| 1983-02-23 | 264 | 264 | 256 | 262 | 316,000 | 524 |
| 1983-02-22 | 271 | 271 | 262 | 264 | 443,000 | 528 |
| 1983-02-21 | 278 | 279 | 272 | 272 | 213,000 | 544 |
| 1983-02-18 | 279 | 282 | 277 | 277 | 350,000 | 554 |
| 1983-02-17 | 284 | 285 | 274 | 276 | 672,000 | 552 |
| 1983-02-16 | 280 | 283 | 279 | 280 | 414,000 | 560 |
| 1983-02-15 | 288 | 290 | 280 | 281 | 494,000 | 562 |
| 1983-02-14 | 282 | 284 | 276 | 283 | 288,000 | 566 |
| 1983-02-12 | 279 | 285 | 279 | 285 | 395,000 | 570 |
| 1983-02-10 | 282 | 282 | 271 | 282 | 516,000 | 564 |
| 1983-02-09 | 284 | 285 | 280 | 282 | 260,000 | 564 |
| 1983-02-08 | 280 | 286 | 280 | 281 | 352,000 | 562 |
| 1983-02-07 | 283 | 287 | 280 | 280 | 428,000 | 560 |
| 1983-02-05 | 290 | 293 | 286 | 287 | 335,000 | 574 |
| 1983-02-04 | 289 | 295 | 288 | 295 | 493,000 | 590 |
| 1983-02-03 | 289 | 294 | 286 | 289 | 587,000 | 578 |
| 1983-02-02 | 299 | 299 | 288 | 289 | 608,000 | 578 |
| 1983-02-01 | 304 | 310 | 296 | 299 | 928,000 | 598 |
| 1983-01-31 | 311 | 312 | 300 | 300 | 624,000 | 600 |
| 1983-01-29 | 314 | 318 | 306 | 306 | 2,177,000 | 612 |
| 1983-01-28 | 294 | 309 | 292 | 309 | 1,860,000 | 618 |
| 1983-01-27 | 295 | 295 | 290 | 290 | 937,000 | 580 |
| 1983-01-26 | 291 | 296 | 286 | 290 | 834,000 | 580 |
| 1983-01-25 | 285 | 290 | 280 | 290 | 940,000 | 580 |
| 1983-01-24 | 298 | 299 | 289 | 290 | 1,265,000 | 580 |
| 1983-01-22 | 307 | 309 | 298 | 303 | 1,140,000 | 606 |
| 1983-01-21 | 304 | 309 | 303 | 306 | 1,233,000 | 612 |
| 1983-01-20 | 306 | 310 | 300 | 303 | 2,326,000 | 606 |
| 1983-01-19 | 319 | 325 | 310 | 315 | 3,901,000 | 630 |
| 1983-01-18 | 328 | 328 | 315 | 315 | 6,359,000 | 630 |
| 1983-01-17 | 310 | 329 | 308 | 329 | 10,089,000 | 658 |
| 1983-01-14 | 301 | 310 | 299 | 308 | 7,922,000 | 616 |
| 1983-01-13 | 299 | 303 | 295 | 301 | 2,524,000 | 602 |
| 1983-01-12 | 294 | 304 | 293 | 295 | 4,592,000 | 590 |
| 1983-01-11 | 300 | 307 | 288 | 291 | 9,711,000 | 582 |
| 1983-01-10 | 282 | 305 | 281 | 303 | 5,601,000 | 606 |
| 1983-01-08 | 271 | 285 | 271 | 283 | 4,492,000 | 566 |
| 1983-01-07 | 275 | 275 | 271 | 271 | 1,296,000 | 542 |
| 1983-01-06 | 262 | 277 | 262 | 275 | 2,358,000 | 550 |
| 1983-01-05 | 267 | 267 | 259 | 264 | 614,000 | 528 |
| 1983-01-04 | 271 | 271 | 266 | 267 | 491,000 | 534 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
