1926 ライト工業(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 | 280 | 280 | 277 | 280 | 58,000 | 254.55 |
| 1983-12-27 | 282 | 282 | 281 | 282 | 27,000 | 256.36 |
| 1983-12-26 | 281 | 281 | 281 | 281 | 24,000 | 255.46 |
| 1983-12-24 | 290 | 290 | 281 | 281 | 8,000 | 255.46 |
| 1983-12-23 | 286 | 286 | 285 | 285 | 7,000 | 259.09 |
| 1983-12-22 | 284 | 290 | 281 | 281 | 9,000 | 255.46 |
| 1983-12-21 | 277 | 280 | 277 | 280 | 19,000 | 254.55 |
| 1983-12-20 | 280 | 285 | 276 | 276 | 12,000 | 250.91 |
| 1983-12-19 | 280 | 280 | 275 | 275 | 16,000 | 250 |
| 1983-12-17 | 285 | 285 | 285 | 285 | 9,000 | 259.09 |
| 1983-12-16 | 285 | 285 | 281 | 281 | 18,000 | 255.46 |
| 1983-12-15 | 293 | 293 | 292 | 292 | 24,000 | 265.46 |
| 1983-12-14 | 292 | 292 | 292 | 292 | 30,000 | 265.46 |
| 1983-12-13 | 292 | 292 | 292 | 292 | 13,000 | 265.46 |
| 1983-12-12 | 290 | 290 | 290 | 290 | 5,000 | 263.64 |
| 1983-12-09 | 285 | 285 | 281 | 285 | 13,000 | 259.09 |
| 1983-12-08 | 285 | 286 | 285 | 285 | 6,000 | 259.09 |
| 1983-12-07 | 286 | 286 | 285 | 285 | 18,000 | 259.09 |
| 1983-12-06 | 286 | 289 | 285 | 289 | 25,000 | 262.73 |
| 1983-12-05 | 285 | 286 | 285 | 286 | 9,000 | 260 |
| 1983-12-03 | 286 | 286 | 285 | 285 | 28,000 | 259.09 |
| 1983-12-01 | 297 | 297 | 297 | 297 | 2,000 | 270 |
| 1983-11-30 | 299 | 300 | 295 | 300 | 5,000 | 272.73 |
| 1983-11-29 | 301 | 301 | 300 | 300 | 12,000 | 272.73 |
| 1983-11-26 | 285 | 285 | 285 | 285 | 7,000 | 259.09 |
| 1983-11-25 | 285 | 290 | 285 | 290 | 7,000 | 263.64 |
| 1983-11-24 | 285 | 285 | 280 | 280 | 25,000 | 254.55 |
| 1983-11-22 | 290 | 290 | 286 | 290 | 15,000 | 263.64 |
| 1983-11-21 | 295 | 295 | 285 | 285 | 32,000 | 259.09 |
| 1983-11-19 | 300 | 300 | 300 | 300 | 12,000 | 272.73 |
| 1983-11-18 | 300 | 300 | 294 | 294 | 32,000 | 267.27 |
| 1983-11-17 | 301 | 305 | 300 | 305 | 20,000 | 277.27 |
| 1983-11-16 | 304 | 309 | 300 | 300 | 35,000 | 272.73 |
| 1983-11-15 | 309 | 310 | 308 | 308 | 15,000 | 280 |
| 1983-11-14 | 308 | 308 | 308 | 308 | 1,000 | 280 |
| 1983-11-11 | 305 | 307 | 299 | 300 | 26,000 | 272.73 |
| 1983-11-10 | 307 | 309 | 307 | 309 | 6,000 | 280.91 |
| 1983-11-09 | 305 | 308 | 305 | 305 | 17,000 | 277.27 |
| 1983-11-08 | 310 | 310 | 305 | 308 | 32,000 | 280 |
| 1983-11-07 | 308 | 313 | 308 | 310 | 32,000 | 281.82 |
| 1983-11-05 | 307 | 307 | 307 | 307 | 5,000 | 279.09 |
| 1983-11-04 | 310 | 315 | 307 | 307 | 50,000 | 279.09 |
| 1983-11-02 | 307 | 307 | 307 | 307 | 23,000 | 279.09 |
| 1983-11-01 | 306 | 306 | 305 | 306 | 13,000 | 278.18 |
| 1983-10-31 | 305 | 310 | 305 | 305 | 22,000 | 277.27 |
| 1983-10-29 | 305 | 307 | 305 | 305 | 14,000 | 277.27 |
| 1983-10-28 | 310 | 310 | 305 | 305 | 31,000 | 277.27 |
| 1983-10-27 | 310 | 315 | 310 | 310 | 37,000 | 281.82 |
| 1983-10-26 | 307 | 307 | 301 | 307 | 44,000 | 279.09 |
| 1983-10-25 | 307 | 307 | 300 | 300 | 25,000 | 272.73 |
| 1983-10-24 | 310 | 310 | 309 | 309 | 43,000 | 280.91 |
| 1983-10-22 | 319 | 319 | 309 | 309 | 21,000 | 280.91 |
| 1983-10-21 | 315 | 316 | 315 | 315 | 33,000 | 286.36 |
| 1983-10-20 | 315 | 320 | 315 | 319 | 64,000 | 290 |
| 1983-10-19 | 325 | 330 | 322 | 325 | 243,000 | 295.46 |
| 1983-10-18 | 330 | 330 | 330 | 330 | 124,000 | 300 |
| 1983-10-17 | 303 | 315 | 303 | 315 | 164,000 | 286.36 |
| 1983-10-15 | 300 | 303 | 300 | 303 | 37,000 | 275.46 |
| 1983-10-14 | 305 | 305 | 305 | 305 | 58,000 | 277.27 |
| 1983-10-13 | 286 | 288 | 286 | 288 | 14,000 | 261.82 |
| 1983-10-12 | 283 | 285 | 283 | 285 | 17,000 | 259.09 |
| 1983-10-11 | 286 | 286 | 285 | 285 | 8,000 | 259.09 |
| 1983-10-07 | 285 | 285 | 282 | 282 | 30,000 | 256.36 |
| 1983-10-06 | 289 | 289 | 285 | 285 | 39,000 | 259.09 |
| 1983-10-05 | 285 | 289 | 285 | 285 | 13,000 | 259.09 |
| 1983-10-04 | 292 | 298 | 289 | 289 | 18,000 | 262.73 |
| 1983-10-03 | 285 | 290 | 285 | 290 | 17,000 | 263.64 |
| 1983-10-01 | 290 | 290 | 285 | 285 | 13,000 | 259.09 |
| 1983-09-29 | 285 | 285 | 283 | 283 | 21,000 | 257.27 |
| 1983-09-27 | 285 | 290 | 285 | 290 | 15,000 | 263.64 |
| 1983-09-26 | 283 | 283 | 283 | 283 | 10,000 | 257.27 |
| 1983-09-24 | 284 | 284 | 282 | 282 | 23,000 | 256.36 |
| 1983-09-22 | 285 | 290 | 285 | 285 | 30,000 | 259.09 |
| 1983-09-21 | 285 | 286 | 285 | 286 | 10,000 | 260 |
| 1983-09-20 | 285 | 285 | 285 | 285 | 3,000 | 259.09 |
| 1983-09-19 | 285 | 286 | 285 | 285 | 39,000 | 259.09 |
| 1983-09-14 | 286 | 286 | 285 | 285 | 8,000 | 259.09 |
| 1983-09-13 | 288 | 289 | 285 | 285 | 19,000 | 259.09 |
| 1983-09-12 | 295 | 295 | 289 | 289 | 42,000 | 262.73 |
| 1983-09-09 | 299 | 299 | 295 | 295 | 13,000 | 268.18 |
| 1983-09-08 | 304 | 304 | 295 | 299 | 59,000 | 271.82 |
| 1983-09-07 | 291 | 301 | 291 | 301 | 48,000 | 273.64 |
| 1983-09-05 | 294 | 295 | 290 | 290 | 29,000 | 263.64 |
| 1983-09-03 | 290 | 295 | 290 | 295 | 14,000 | 268.18 |
| 1983-09-02 | 295 | 295 | 290 | 290 | 18,000 | 263.64 |
| 1983-09-01 | 299 | 299 | 295 | 295 | 14,000 | 268.18 |
| 1983-08-31 | 296 | 300 | 295 | 300 | 72,000 | 272.73 |
| 1983-08-30 | 290 | 295 | 289 | 295 | 14,000 | 268.18 |
| 1983-08-29 | 295 | 296 | 290 | 290 | 32,000 | 263.64 |
| 1983-08-27 | 296 | 296 | 295 | 295 | 7,000 | 268.18 |
| 1983-08-26 | 286 | 295 | 286 | 295 | 6,000 | 268.18 |
| 1983-08-25 | 285 | 285 | 285 | 285 | 16,000 | 259.09 |
| 1983-08-24 | 295 | 295 | 295 | 295 | 52,000 | 268.18 |
| 1983-08-23 | 291 | 295 | 291 | 295 | 14,000 | 268.18 |
| 1983-08-22 | 288 | 290 | 288 | 290 | 55,000 | 263.64 |
| 1983-08-20 | 288 | 288 | 288 | 288 | 4,000 | 261.82 |
| 1983-08-19 | 287 | 288 | 287 | 288 | 17,000 | 261.82 |
| 1983-08-18 | 285 | 285 | 285 | 285 | 11,000 | 259.09 |
| 1983-08-17 | 286 | 290 | 286 | 286 | 13,000 | 260 |
| 1983-08-16 | 288 | 288 | 285 | 285 | 26,000 | 259.09 |
| 1983-08-15 | 289 | 290 | 289 | 289 | 25,000 | 262.73 |
| 1983-08-12 | 291 | 291 | 285 | 285 | 21,000 | 259.09 |
| 1983-08-11 | 290 | 290 | 290 | 290 | 51,000 | 263.64 |
| 1983-08-10 | 285 | 290 | 285 | 290 | 32,000 | 263.64 |
| 1983-08-09 | 284 | 284 | 284 | 284 | 24,000 | 258.18 |
| 1983-08-08 | 287 | 287 | 287 | 287 | 6,000 | 260.91 |
| 1983-08-06 | 285 | 285 | 285 | 285 | 12,000 | 259.09 |
| 1983-08-05 | 284 | 285 | 284 | 285 | 41,000 | 259.09 |
| 1983-08-04 | 284 | 285 | 283 | 285 | 13,000 | 259.09 |
| 1983-08-03 | 288 | 288 | 285 | 285 | 14,000 | 259.09 |
| 1983-08-02 | 287 | 288 | 286 | 288 | 4,000 | 261.82 |
| 1983-08-01 | 293 | 294 | 283 | 283 | 24,000 | 257.27 |
| 1983-07-30 | 295 | 295 | 294 | 294 | 24,000 | 267.27 |
| 1983-07-29 | 284 | 290 | 284 | 286 | 32,000 | 260 |
| 1983-07-28 | 283 | 285 | 283 | 284 | 17,000 | 258.18 |
| 1983-07-27 | 283 | 283 | 283 | 283 | 11,000 | 257.27 |
| 1983-07-26 | 281 | 282 | 281 | 281 | 21,000 | 255.46 |
| 1983-07-25 | 291 | 291 | 280 | 280 | 51,000 | 254.55 |
| 1983-07-23 | 290 | 290 | 290 | 290 | 4,000 | 263.64 |
| 1983-07-22 | 290 | 290 | 290 | 290 | 5,000 | 263.64 |
| 1983-07-21 | 295 | 295 | 290 | 290 | 7,000 | 263.64 |
| 1983-07-20 | 297 | 297 | 289 | 289 | 22,000 | 262.73 |
| 1983-07-19 | 290 | 298 | 290 | 298 | 22,000 | 270.91 |
| 1983-07-18 | 293 | 293 | 289 | 289 | 10,000 | 262.73 |
| 1983-07-15 | 289 | 289 | 289 | 289 | 13,000 | 262.73 |
| 1983-07-14 | 281 | 289 | 281 | 289 | 15,000 | 262.73 |
| 1983-07-13 | 282 | 284 | 281 | 281 | 32,000 | 255.46 |
| 1983-07-12 | 289 | 289 | 282 | 282 | 12,000 | 256.36 |
| 1983-07-11 | 290 | 290 | 289 | 289 | 14,000 | 262.73 |
| 1983-07-09 | 290 | 290 | 290 | 290 | 8,000 | 263.64 |
| 1983-07-07 | 289 | 295 | 289 | 295 | 22,000 | 268.18 |
| 1983-07-06 | 292 | 292 | 289 | 289 | 37,000 | 262.73 |
| 1983-07-05 | 292 | 299 | 292 | 294 | 47,000 | 267.27 |
| 1983-07-04 | 283 | 290 | 283 | 290 | 36,000 | 263.64 |
| 1983-07-02 | 281 | 281 | 281 | 281 | 11,000 | 255.46 |
| 1983-07-01 | 281 | 283 | 280 | 281 | 24,000 | 255.46 |
| 1983-06-30 | 281 | 281 | 281 | 281 | 26,000 | 255.46 |
| 1983-06-28 | 281 | 281 | 280 | 280 | 12,000 | 254.55 |
| 1983-06-27 | 280 | 281 | 280 | 280 | 47,000 | 254.55 |
| 1983-06-23 | 284 | 284 | 280 | 280 | 6,000 | 254.55 |
| 1983-06-22 | 285 | 285 | 280 | 280 | 30,000 | 254.55 |
| 1983-06-21 | 285 | 285 | 283 | 283 | 51,000 | 257.27 |
| 1983-06-20 | 285 | 285 | 285 | 285 | 21,000 | 259.09 |
| 1983-06-17 | 285 | 285 | 285 | 285 | 37,000 | 259.09 |
| 1983-06-16 | 285 | 285 | 285 | 285 | 24,000 | 259.09 |
| 1983-06-15 | 285 | 285 | 285 | 285 | 25,000 | 259.09 |
| 1983-06-14 | 283 | 285 | 283 | 284 | 36,000 | 258.18 |
| 1983-06-13 | 281 | 283 | 281 | 283 | 17,000 | 257.27 |
| 1983-06-11 | 280 | 281 | 280 | 281 | 14,000 | 255.46 |
| 1983-06-10 | 275 | 280 | 275 | 276 | 18,000 | 250.91 |
| 1983-06-09 | 282 | 282 | 280 | 280 | 22,000 | 254.55 |
| 1983-06-08 | 280 | 283 | 280 | 282 | 20,000 | 256.36 |
| 1983-06-07 | 280 | 283 | 280 | 283 | 25,000 | 257.27 |
| 1983-06-06 | 281 | 281 | 280 | 280 | 8,000 | 254.55 |
| 1983-06-04 | 282 | 285 | 280 | 285 | 45,000 | 259.09 |
| 1983-06-03 | 282 | 284 | 282 | 282 | 14,000 | 256.36 |
| 1983-06-02 | 284 | 285 | 283 | 283 | 48,000 | 257.27 |
| 1983-06-01 | 284 | 285 | 284 | 284 | 18,000 | 258.18 |
| 1983-05-31 | 286 | 286 | 285 | 285 | 22,000 | 259.09 |
| 1983-05-30 | 288 | 288 | 286 | 286 | 31,000 | 260 |
| 1983-05-28 | 286 | 288 | 286 | 286 | 11,000 | 260 |
| 1983-05-27 | 290 | 290 | 287 | 287 | 20,000 | 260.91 |
| 1983-05-26 | 287 | 290 | 287 | 287 | 20,000 | 260.91 |
| 1983-05-25 | 285 | 290 | 285 | 290 | 9,000 | 263.64 |
| 1983-05-24 | 290 | 291 | 285 | 285 | 17,000 | 259.09 |
| 1983-05-23 | 284 | 284 | 283 | 284 | 6,000 | 258.18 |
| 1983-05-20 | 290 | 290 | 288 | 288 | 42,000 | 261.82 |
| 1983-05-19 | 290 | 291 | 290 | 290 | 22,000 | 263.64 |
| 1983-05-18 | 290 | 290 | 290 | 290 | 23,000 | 263.64 |
| 1983-05-17 | 291 | 291 | 290 | 291 | 27,000 | 264.55 |
| 1983-05-16 | 295 | 295 | 290 | 290 | 16,000 | 263.64 |
| 1983-05-14 | 290 | 290 | 290 | 290 | 21,000 | 263.64 |
| 1983-05-13 | 290 | 290 | 290 | 290 | 10,000 | 263.64 |
| 1983-05-12 | 291 | 291 | 290 | 290 | 7,000 | 263.64 |
| 1983-05-11 | 290 | 290 | 290 | 290 | 38,000 | 263.64 |
| 1983-05-10 | 300 | 304 | 298 | 298 | 37,000 | 270.91 |
| 1983-05-09 | 298 | 305 | 298 | 305 | 49,000 | 277.27 |
| 1983-05-07 | 298 | 298 | 298 | 298 | 14,000 | 270.91 |
| 1983-05-06 | 300 | 300 | 299 | 300 | 45,000 | 272.73 |
| 1983-05-04 | 302 | 304 | 300 | 300 | 40,000 | 272.73 |
| 1983-05-02 | 304 | 304 | 300 | 302 | 23,000 | 274.55 |
| 1983-04-30 | 301 | 306 | 301 | 306 | 15,000 | 278.18 |
| 1983-04-28 | 307 | 308 | 296 | 296 | 43,000 | 269.09 |
| 1983-04-27 | 308 | 308 | 305 | 305 | 28,000 | 277.27 |
| 1983-04-26 | 310 | 310 | 308 | 308 | 51,000 | 280 |
| 1983-04-25 | 297 | 308 | 297 | 308 | 74,000 | 280 |
| 1983-04-23 | 297 | 297 | 297 | 297 | 16,000 | 270 |
| 1983-04-22 | 297 | 300 | 296 | 297 | 36,000 | 270 |
| 1983-04-21 | 296 | 297 | 296 | 297 | 49,000 | 270 |
| 1983-04-20 | 295 | 296 | 295 | 296 | 37,000 | 269.09 |
| 1983-04-19 | 296 | 297 | 296 | 296 | 28,000 | 269.09 |
| 1983-04-18 | 296 | 300 | 296 | 296 | 50,000 | 269.09 |
| 1983-04-15 | 297 | 298 | 296 | 297 | 32,000 | 270 |
| 1983-04-14 | 300 | 301 | 296 | 296 | 53,000 | 269.09 |
| 1983-04-13 | 298 | 300 | 298 | 300 | 57,000 | 272.73 |
| 1983-04-12 | 299 | 302 | 292 | 300 | 112,000 | 272.73 |
| 1983-04-11 | 290 | 304 | 286 | 304 | 38,000 | 276.36 |
| 1983-04-09 | 286 | 287 | 286 | 287 | 5,000 | 260.91 |
| 1983-04-08 | 288 | 288 | 285 | 285 | 28,000 | 259.09 |
| 1983-04-07 | 290 | 290 | 288 | 288 | 32,000 | 261.82 |
| 1983-04-06 | 292 | 292 | 291 | 292 | 27,000 | 265.46 |
| 1983-04-05 | 296 | 296 | 295 | 295 | 52,000 | 268.18 |
| 1983-04-04 | 297 | 297 | 295 | 295 | 22,000 | 268.18 |
| 1983-04-02 | 296 | 297 | 295 | 295 | 9,000 | 268.18 |
| 1983-04-01 | 295 | 297 | 295 | 297 | 57,000 | 270 |
| 1983-03-31 | 295 | 297 | 295 | 295 | 37,000 | 268.18 |
| 1983-03-30 | 297 | 300 | 295 | 295 | 61,000 | 268.18 |
| 1983-03-29 | 295 | 300 | 294 | 296 | 111,000 | 269.09 |
| 1983-03-28 | 294 | 294 | 291 | 294 | 35,000 | 267.27 |
| 1983-03-26 | 291 | 292 | 290 | 292 | 30,000 | 265.46 |
| 1983-03-25 | 294 | 294 | 290 | 293 | 48,000 | 266.36 |
| 1983-03-24 | 294 | 294 | 290 | 291 | 39,000 | 264.55 |
| 1983-03-23 | 289 | 290 | 285 | 290 | 45,000 | 263.64 |
| 1983-03-22 | 280 | 289 | 280 | 288 | 72,000 | 261.82 |
| 1983-03-18 | 281 | 281 | 280 | 280 | 33,000 | 254.55 |
| 1983-03-17 | 285 | 287 | 280 | 283 | 38,000 | 257.27 |
| 1983-03-16 | 281 | 285 | 280 | 285 | 42,000 | 259.09 |
| 1983-03-15 | 273 | 280 | 273 | 280 | 25,000 | 254.55 |
| 1983-03-14 | 271 | 272 | 271 | 272 | 17,000 | 247.27 |
| 1983-03-12 | 272 | 272 | 270 | 270 | 11,000 | 245.46 |
| 1983-03-11 | 269 | 272 | 268 | 271 | 49,000 | 246.36 |
| 1983-03-10 | 270 | 270 | 269 | 269 | 15,000 | 244.55 |
| 1983-03-09 | 269 | 270 | 269 | 269 | 22,000 | 244.55 |
| 1983-03-08 | 268 | 270 | 268 | 269 | 26,000 | 244.55 |
| 1983-03-07 | 270 | 270 | 268 | 268 | 54,000 | 243.64 |
| 1983-03-05 | 270 | 271 | 270 | 270 | 24,000 | 245.46 |
| 1983-03-04 | 271 | 271 | 271 | 271 | 17,000 | 246.36 |
| 1983-03-03 | 270 | 271 | 270 | 270 | 25,000 | 245.46 |
| 1983-03-02 | 271 | 271 | 270 | 270 | 4,000 | 245.46 |
| 1983-03-01 | 269 | 272 | 269 | 272 | 47,000 | 247.27 |
| 1983-02-28 | 270 | 270 | 268 | 268 | 35,000 | 243.64 |
| 1983-02-25 | 268 | 269 | 268 | 268 | 22,000 | 243.64 |
| 1983-02-24 | 270 | 270 | 268 | 268 | 10,000 | 243.64 |
| 1983-02-23 | 270 | 272 | 268 | 272 | 19,000 | 247.27 |
| 1983-02-22 | 270 | 270 | 268 | 268 | 30,000 | 243.64 |
| 1983-02-21 | 270 | 270 | 270 | 270 | 87,000 | 245.46 |
| 1983-02-18 | 270 | 272 | 270 | 272 | 44,000 | 247.27 |
| 1983-02-17 | 271 | 272 | 271 | 271 | 35,000 | 246.36 |
| 1983-02-16 | 271 | 271 | 270 | 270 | 43,000 | 245.46 |
| 1983-02-15 | 272 | 272 | 270 | 270 | 48,000 | 245.46 |
| 1983-02-14 | 271 | 272 | 270 | 270 | 12,000 | 245.46 |
| 1983-02-12 | 270 | 270 | 270 | 270 | 39,000 | 245.46 |
| 1983-02-10 | 269 | 273 | 269 | 270 | 101,000 | 245.46 |
| 1983-02-09 | 270 | 273 | 270 | 270 | 34,000 | 245.46 |
| 1983-02-08 | 269 | 269 | 269 | 269 | 16,000 | 244.55 |
| 1983-02-07 | 270 | 270 | 268 | 269 | 22,000 | 244.55 |
| 1983-02-05 | 269 | 270 | 269 | 270 | 16,000 | 245.46 |
| 1983-02-04 | 270 | 271 | 269 | 271 | 42,000 | 246.36 |
| 1983-02-03 | 272 | 272 | 270 | 271 | 34,000 | 246.36 |
| 1983-02-02 | 270 | 270 | 269 | 270 | 27,000 | 245.46 |
| 1983-02-01 | 268 | 272 | 267 | 269 | 18,000 | 244.55 |
| 1983-01-31 | 266 | 266 | 265 | 266 | 35,000 | 241.82 |
| 1983-01-29 | 266 | 267 | 266 | 267 | 31,000 | 242.73 |
| 1983-01-28 | 266 | 267 | 266 | 267 | 37,000 | 242.73 |
| 1983-01-27 | 266 | 266 | 266 | 266 | 30,000 | 241.82 |
| 1983-01-26 | 266 | 266 | 266 | 266 | 4,000 | 241.82 |
| 1983-01-25 | 267 | 267 | 265 | 265 | 32,000 | 240.91 |
| 1983-01-24 | 267 | 267 | 267 | 267 | 26,000 | 242.73 |
| 1983-01-22 | 267 | 267 | 267 | 267 | 39,000 | 242.73 |
| 1983-01-21 | 268 | 268 | 268 | 268 | 35,000 | 243.64 |
| 1983-01-20 | 270 | 271 | 270 | 271 | 61,000 | 246.36 |
| 1983-01-19 | 268 | 280 | 268 | 270 | 73,000 | 245.46 |
| 1983-01-18 | 270 | 270 | 267 | 268 | 89,000 | 243.64 |
| 1983-01-17 | 267 | 270 | 267 | 269 | 37,000 | 244.55 |
| 1983-01-14 | 266 | 266 | 265 | 265 | 65,000 | 240.91 |
| 1983-01-13 | 268 | 268 | 264 | 266 | 20,000 | 241.82 |
| 1983-01-12 | 272 | 272 | 263 | 263 | 29,000 | 239.09 |
| 1983-01-11 | 264 | 275 | 263 | 273 | 77,000 | 248.18 |
| 1983-01-10 | 263 | 265 | 262 | 265 | 50,000 | 240.91 |
| 1983-01-08 | 264 | 264 | 263 | 263 | 24,000 | 239.09 |
| 1983-01-07 | 265 | 265 | 264 | 264 | 15,000 | 240 |
| 1983-01-06 | 260 | 265 | 258 | 261 | 103,000 | 237.27 |
| 1983-01-05 | 261 | 262 | 260 | 260 | 35,000 | 236.36 |
| 1983-01-04 | 261 | 261 | 260 | 261 | 13,000 | 237.27 |
分割・併合履歴 ： [1995-03-28]1株→1.1株