1976 明星工業(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 | 585 | 595 | 575 | 595 | 88,000 | 491.74 |
| 1983-12-27 | 580 | 595 | 575 | 595 | 85,000 | 491.74 |
| 1983-12-26 | 570 | 580 | 570 | 580 | 29,000 | 479.34 |
| 1983-12-24 | 565 | 575 | 560 | 575 | 41,000 | 475.21 |
| 1983-12-23 | 560 | 565 | 560 | 565 | 158,000 | 466.94 |
| 1983-12-22 | 568 | 569 | 560 | 564 | 113,000 | 466.12 |
| 1983-12-21 | 570 | 570 | 565 | 570 | 146,000 | 471.07 |
| 1983-12-20 | 567 | 570 | 560 | 570 | 61,000 | 471.07 |
| 1983-12-19 | 565 | 565 | 565 | 565 | 9,000 | 466.94 |
| 1983-12-17 | 565 | 568 | 565 | 568 | 17,000 | 469.42 |
| 1983-12-16 | 570 | 570 | 565 | 570 | 41,000 | 471.07 |
| 1983-12-15 | 572 | 572 | 565 | 570 | 146,000 | 471.07 |
| 1983-12-14 | 560 | 575 | 560 | 575 | 107,000 | 475.21 |
| 1983-12-13 | 565 | 567 | 563 | 565 | 149,000 | 466.94 |
| 1983-12-12 | 570 | 570 | 565 | 565 | 25,000 | 466.94 |
| 1983-12-09 | 570 | 570 | 565 | 567 | 60,000 | 468.60 |
| 1983-12-08 | 576 | 576 | 560 | 565 | 254,000 | 466.94 |
| 1983-12-07 | 567 | 580 | 567 | 579 | 64,000 | 478.51 |
| 1983-12-06 | 570 | 570 | 565 | 570 | 103,000 | 471.07 |
| 1983-12-05 | 579 | 579 | 565 | 570 | 81,000 | 471.07 |
| 1983-12-03 | 580 | 580 | 577 | 579 | 15,000 | 478.51 |
| 1983-12-02 | 570 | 580 | 565 | 570 | 219,000 | 471.07 |
| 1983-12-01 | 555 | 575 | 555 | 570 | 302,000 | 471.07 |
| 1983-11-30 | 560 | 570 | 556 | 560 | 113,000 | 462.81 |
| 1983-11-29 | 560 | 560 | 556 | 560 | 43,000 | 462.81 |
| 1983-11-28 | 563 | 563 | 556 | 558 | 11,000 | 461.16 |
| 1983-11-26 | 560 | 570 | 560 | 565 | 52,000 | 466.94 |
| 1983-11-25 | 560 | 560 | 550 | 554 | 86,000 | 457.85 |
| 1983-11-24 | 565 | 565 | 556 | 560 | 112,000 | 462.81 |
| 1983-11-22 | 559 | 567 | 559 | 560 | 32,000 | 462.81 |
| 1983-11-21 | 559 | 560 | 559 | 560 | 10,000 | 462.81 |
| 1983-11-19 | 560 | 560 | 560 | 560 | 6,000 | 462.81 |
| 1983-11-18 | 555 | 555 | 552 | 552 | 5,000 | 456.20 |
| 1983-11-17 | 550 | 555 | 550 | 555 | 6,000 | 458.68 |
| 1983-11-16 | 549 | 560 | 549 | 560 | 45,000 | 462.81 |
| 1983-11-15 | 550 | 550 | 550 | 550 | 8,000 | 454.55 |
| 1983-11-14 | 553 | 554 | 552 | 552 | 21,000 | 456.20 |
| 1983-11-11 | 551 | 555 | 551 | 553 | 26,000 | 457.03 |
| 1983-11-10 | 555 | 560 | 555 | 560 | 19,000 | 462.81 |
| 1983-11-09 | 545 | 560 | 545 | 560 | 28,000 | 462.81 |
| 1983-11-08 | 543 | 546 | 543 | 546 | 12,000 | 451.24 |
| 1983-11-07 | 545 | 545 | 541 | 543 | 20,000 | 448.76 |
| 1983-11-05 | 541 | 542 | 541 | 541 | 8,000 | 447.11 |
| 1983-11-04 | 541 | 541 | 541 | 541 | 3,000 | 447.11 |
| 1983-11-02 | 545 | 545 | 540 | 540 | 27,000 | 446.28 |
| 1983-11-01 | 550 | 550 | 550 | 550 | 3,000 | 454.55 |
| 1983-10-31 | 555 | 555 | 535 | 555 | 16,000 | 458.68 |
| 1983-10-29 | 551 | 551 | 551 | 551 | 5,000 | 455.37 |
| 1983-10-28 | 545 | 550 | 545 | 550 | 133,000 | 454.55 |
| 1983-10-27 | 550 | 550 | 545 | 545 | 58,000 | 450.41 |
| 1983-10-26 | 552 | 560 | 552 | 552 | 11,000 | 456.20 |
| 1983-10-25 | 560 | 562 | 550 | 560 | 57,000 | 462.81 |
| 1983-10-24 | 551 | 560 | 551 | 560 | 10,000 | 462.81 |
| 1983-10-22 | 560 | 560 | 560 | 560 | 9,000 | 462.81 |
| 1983-10-21 | 558 | 565 | 558 | 565 | 168,000 | 466.94 |
| 1983-10-20 | 560 | 565 | 560 | 565 | 220,000 | 466.94 |
| 1983-10-19 | 560 | 562 | 560 | 560 | 17,000 | 462.81 |
| 1983-10-18 | 555 | 555 | 555 | 555 | 7,000 | 458.68 |
| 1983-10-17 | 550 | 550 | 550 | 550 | 18,000 | 454.55 |
| 1983-10-15 | 551 | 551 | 550 | 550 | 5,000 | 454.55 |
| 1983-10-14 | 550 | 550 | 550 | 550 | 3,000 | 454.55 |
| 1983-10-13 | 560 | 560 | 560 | 560 | 10,000 | 462.81 |
| 1983-10-12 | 560 | 560 | 560 | 560 | 6,000 | 462.81 |
| 1983-10-11 | 560 | 560 | 550 | 550 | 14,000 | 454.55 |
| 1983-10-07 | 560 | 560 | 559 | 559 | 9,000 | 461.98 |
| 1983-10-06 | 550 | 560 | 550 | 560 | 10,000 | 462.81 |
| 1983-10-05 | 566 | 566 | 550 | 550 | 13,000 | 454.55 |
| 1983-10-04 | 580 | 580 | 569 | 569 | 20,000 | 470.25 |
| 1983-10-03 | 579 | 580 | 579 | 580 | 10,000 | 479.34 |
| 1983-10-01 | 575 | 580 | 565 | 580 | 40,000 | 479.34 |
| 1983-09-30 | 590 | 590 | 580 | 580 | 7,000 | 479.34 |
| 1983-09-29 | 595 | 595 | 580 | 580 | 54,000 | 479.34 |
| 1983-09-28 | 575 | 585 | 575 | 575 | 83,000 | 475.21 |
| 1983-09-27 | 550 | 575 | 545 | 575 | 34,000 | 475.21 |
| 1983-09-26 | 547 | 555 | 545 | 550 | 18,000 | 454.55 |
| 1983-09-24 | 547 | 550 | 547 | 550 | 17,000 | 454.55 |
| 1983-09-22 | 552 | 552 | 547 | 547 | 4,000 | 452.07 |
| 1983-09-21 | 555 | 555 | 555 | 555 | 4,000 | 458.68 |
| 1983-09-20 | 552 | 560 | 552 | 560 | 7,000 | 462.81 |
| 1983-09-19 | 555 | 563 | 552 | 555 | 14,000 | 458.68 |
| 1983-09-17 | 552 | 552 | 552 | 552 | 7,000 | 456.20 |
| 1983-09-16 | 578 | 578 | 575 | 575 | 16,000 | 475.21 |
| 1983-09-14 | 580 | 580 | 575 | 578 | 20,000 | 477.69 |
| 1983-09-13 | 588 | 595 | 585 | 590 | 106,000 | 487.60 |
| 1983-09-12 | 580 | 628 | 580 | 628 | 1,236,000 | 519.01 |
| 1983-09-09 | 565 | 580 | 565 | 580 | 95,000 | 479.34 |
| 1983-09-08 | 569 | 570 | 569 | 570 | 10,000 | 471.07 |
| 1983-09-07 | 553 | 575 | 553 | 575 | 41,000 | 475.21 |
| 1983-09-06 | 569 | 569 | 560 | 560 | 8,000 | 462.81 |
| 1983-09-05 | 570 | 580 | 570 | 570 | 34,000 | 471.07 |
| 1983-09-03 | 580 | 580 | 573 | 573 | 17,000 | 473.55 |
| 1983-09-02 | 585 | 590 | 580 | 585 | 349,000 | 483.47 |
| 1983-09-01 | 555 | 590 | 555 | 590 | 186,000 | 487.60 |
| 1983-08-31 | 569 | 569 | 560 | 560 | 11,000 | 462.81 |
| 1983-08-30 | 560 | 569 | 560 | 569 | 15,000 | 470.25 |
| 1983-08-29 | 570 | 570 | 560 | 560 | 26,000 | 462.81 |
| 1983-08-27 | 555 | 570 | 555 | 570 | 33,000 | 471.07 |
| 1983-08-26 | 550 | 551 | 548 | 550 | 12,000 | 454.55 |
| 1983-08-25 | 555 | 556 | 548 | 556 | 25,000 | 459.50 |
| 1983-08-24 | 554 | 560 | 554 | 555 | 11,000 | 458.68 |
| 1983-08-23 | 565 | 565 | 555 | 563 | 13,000 | 465.29 |
| 1983-08-22 | 575 | 575 | 570 | 570 | 13,000 | 471.07 |
| 1983-08-20 | 570 | 573 | 568 | 573 | 234,000 | 473.55 |
| 1983-08-19 | 575 | 575 | 560 | 575 | 43,000 | 475.21 |
| 1983-08-18 | 570 | 580 | 565 | 580 | 171,000 | 479.34 |
| 1983-08-17 | 563 | 575 | 560 | 570 | 105,000 | 471.07 |
| 1983-08-16 | 555 | 565 | 555 | 565 | 5,000 | 466.94 |
| 1983-08-15 | 555 | 555 | 550 | 550 | 11,000 | 454.55 |
| 1983-08-12 | 560 | 560 | 550 | 550 | 27,000 | 454.55 |
| 1983-08-11 | 555 | 555 | 545 | 555 | 27,000 | 458.68 |
| 1983-08-10 | 558 | 558 | 555 | 555 | 76,000 | 458.68 |
| 1983-08-09 | 558 | 560 | 558 | 558 | 20,000 | 461.16 |
| 1983-08-08 | 560 | 560 | 559 | 560 | 87,000 | 462.81 |
| 1983-08-06 | 560 | 560 | 560 | 560 | 20,000 | 462.81 |
| 1983-08-05 | 560 | 560 | 560 | 560 | 18,000 | 462.81 |
| 1983-08-04 | 560 | 560 | 560 | 560 | 26,000 | 462.81 |
| 1983-08-03 | 560 | 560 | 555 | 560 | 18,000 | 462.81 |
| 1983-08-02 | 560 | 560 | 560 | 560 | 8,000 | 462.81 |
| 1983-08-01 | 563 | 563 | 560 | 560 | 44,000 | 462.81 |
| 1983-07-30 | 565 | 565 | 561 | 561 | 10,000 | 463.64 |
| 1983-07-29 | 560 | 565 | 560 | 565 | 660,000 | 466.94 |
| 1983-07-28 | 566 | 566 | 560 | 560 | 12,000 | 462.81 |
| 1983-07-27 | 568 | 569 | 567 | 568 | 63,000 | 469.42 |
| 1983-07-26 | 567 | 575 | 564 | 569 | 232,000 | 470.25 |
| 1983-07-25 | 580 | 580 | 573 | 573 | 25,000 | 473.55 |
| 1983-07-23 | 580 | 580 | 576 | 580 | 10,000 | 479.34 |
| 1983-07-22 | 580 | 580 | 579 | 580 | 126,000 | 479.34 |
| 1983-07-21 | 582 | 582 | 575 | 581 | 111,000 | 480.17 |
| 1983-07-20 | 585 | 585 | 576 | 582 | 101,000 | 480.99 |
| 1983-07-19 | 577 | 585 | 568 | 585 | 57,000 | 483.47 |
| 1983-07-18 | 577 | 577 | 577 | 577 | 25,000 | 476.86 |
| 1983-07-15 | 584 | 585 | 575 | 583 | 137,000 | 481.82 |
| 1983-07-14 | 585 | 585 | 582 | 584 | 84,000 | 482.65 |
| 1983-07-13 | 583 | 583 | 582 | 582 | 107,000 | 480.99 |
| 1983-07-12 | 579 | 590 | 579 | 583 | 239,000 | 481.82 |
| 1983-07-11 | 575 | 580 | 575 | 579 | 115,000 | 478.51 |
| 1983-07-09 | 580 | 580 | 575 | 576 | 36,000 | 476.03 |
| 1983-07-08 | 585 | 590 | 580 | 585 | 131,000 | 483.47 |
| 1983-07-07 | 581 | 593 | 580 | 581 | 566,000 | 480.17 |
| 1983-07-06 | 560 | 577 | 560 | 577 | 180,000 | 476.86 |
| 1983-07-05 | 560 | 560 | 550 | 560 | 52,000 | 462.81 |
| 1983-07-04 | 560 | 560 | 555 | 555 | 8,000 | 458.68 |
| 1983-07-02 | 552 | 552 | 545 | 550 | 22,000 | 454.55 |
| 1983-07-01 | 552 | 552 | 551 | 552 | 5,000 | 456.20 |
| 1983-06-30 | 552 | 560 | 551 | 551 | 9,000 | 455.37 |
| 1983-06-29 | 558 | 560 | 552 | 552 | 25,000 | 456.20 |
| 1983-06-28 | 553 | 560 | 553 | 560 | 41,000 | 462.81 |
| 1983-06-27 | 560 | 560 | 555 | 556 | 25,000 | 459.50 |
| 1983-06-25 | 560 | 565 | 560 | 565 | 49,000 | 466.94 |
| 1983-06-24 | 553 | 560 | 553 | 560 | 63,000 | 462.81 |
| 1983-06-23 | 540 | 560 | 540 | 560 | 139,000 | 462.81 |
| 1983-06-22 | 550 | 553 | 545 | 545 | 44,000 | 450.41 |
| 1983-06-21 | 560 | 560 | 552 | 553 | 13,000 | 457.03 |
| 1983-06-20 | 555 | 562 | 551 | 551 | 30,000 | 455.37 |
| 1983-06-17 | 580 | 580 | 564 | 570 | 130,000 | 471.07 |
| 1983-06-16 | 540 | 585 | 540 | 585 | 243,000 | 483.47 |
| 1983-06-15 | 520 | 540 | 520 | 535 | 36,000 | 442.15 |
| 1983-06-14 | 520 | 520 | 516 | 520 | 22,000 | 429.75 |
| 1983-06-13 | 520 | 525 | 520 | 520 | 71,000 | 429.75 |
| 1983-06-11 | 520 | 520 | 510 | 520 | 18,000 | 429.75 |
| 1983-06-10 | 516 | 516 | 510 | 510 | 42,000 | 421.49 |
| 1983-06-09 | 520 | 520 | 516 | 516 | 23,000 | 426.45 |
| 1983-06-08 | 529 | 529 | 516 | 520 | 30,000 | 429.75 |
| 1983-06-07 | 530 | 530 | 522 | 522 | 66,000 | 431.41 |
| 1983-06-06 | 525 | 530 | 525 | 530 | 26,000 | 438.02 |
| 1983-06-04 | 528 | 532 | 528 | 530 | 17,000 | 438.02 |
| 1983-06-03 | 540 | 540 | 536 | 537 | 28,000 | 443.80 |
| 1983-06-02 | 543 | 543 | 525 | 540 | 93,000 | 446.28 |
| 1983-06-01 | 540 | 550 | 540 | 540 | 146,000 | 446.28 |
| 1983-05-31 | 540 | 544 | 536 | 540 | 93,000 | 446.28 |
| 1983-05-30 | 540 | 545 | 531 | 540 | 44,000 | 446.28 |
| 1983-05-28 | 530 | 532 | 530 | 530 | 20,000 | 438.02 |
| 1983-05-27 | 527 | 531 | 520 | 530 | 82,000 | 438.02 |
| 1983-05-26 | 535 | 535 | 530 | 530 | 32,000 | 438.02 |
| 1983-05-25 | 535 | 535 | 531 | 534 | 55,000 | 441.32 |
| 1983-05-24 | 541 | 541 | 535 | 535 | 41,000 | 442.15 |
| 1983-05-23 | 550 | 550 | 541 | 541 | 27,000 | 447.11 |
| 1983-05-20 | 550 | 555 | 550 | 550 | 94,000 | 454.55 |
| 1983-05-19 | 555 | 555 | 548 | 550 | 28,000 | 454.55 |
| 1983-05-18 | 560 | 560 | 553 | 555 | 141,000 | 458.68 |
| 1983-05-17 | 565 | 570 | 561 | 561 | 238,000 | 463.64 |
| 1983-05-16 | 555 | 560 | 550 | 550 | 101,000 | 454.55 |
| 1983-05-14 | 553 | 560 | 548 | 550 | 97,000 | 454.55 |
| 1983-05-13 | 550 | 560 | 549 | 552 | 147,000 | 456.20 |
| 1983-05-12 | 545 | 550 | 541 | 550 | 146,000 | 454.55 |
| 1983-05-11 | 540 | 545 | 537 | 545 | 114,000 | 450.41 |
| 1983-05-10 | 530 | 537 | 530 | 532 | 83,000 | 439.67 |
| 1983-05-09 | 530 | 535 | 530 | 533 | 85,000 | 440.50 |
| 1983-05-07 | 525 | 530 | 525 | 530 | 109,000 | 438.02 |
| 1983-05-06 | 525 | 525 | 520 | 525 | 28,000 | 433.88 |
| 1983-05-04 | 523 | 525 | 517 | 525 | 70,000 | 433.88 |
| 1983-05-02 | 520 | 523 | 514 | 523 | 53,000 | 432.23 |
| 1983-04-30 | 520 | 525 | 515 | 520 | 159,000 | 429.75 |
| 1983-04-28 | 520 | 520 | 510 | 519 | 31,000 | 428.93 |
| 1983-04-27 | 520 | 520 | 515 | 515 | 29,000 | 425.62 |
| 1983-04-26 | 520 | 525 | 515 | 520 | 89,000 | 429.75 |
| 1983-04-25 | 500 | 510 | 500 | 510 | 24,000 | 421.49 |
| 1983-04-23 | 500 | 500 | 495 | 498 | 14,000 | 411.57 |
| 1983-04-22 | 498 | 499 | 495 | 495 | 15,000 | 409.09 |
| 1983-04-21 | 509 | 509 | 500 | 500 | 16,000 | 413.22 |
| 1983-04-20 | 520 | 520 | 509 | 510 | 31,000 | 421.49 |
| 1983-04-19 | 500 | 527 | 500 | 515 | 202,000 | 425.62 |
| 1983-04-18 | 500 | 505 | 490 | 505 | 88,000 | 417.36 |
| 1983-04-15 | 500 | 500 | 497 | 500 | 11,000 | 413.22 |
| 1983-04-14 | 505 | 505 | 505 | 505 | 3,000 | 417.36 |
| 1983-04-13 | 505 | 505 | 505 | 505 | 2,000 | 417.36 |
| 1983-04-12 | 505 | 505 | 505 | 505 | 4,000 | 417.36 |
| 1983-04-09 | 515 | 515 | 510 | 510 | 11,000 | 421.49 |
| 1983-04-08 | 520 | 520 | 520 | 520 | 2,000 | 429.75 |
| 1983-04-07 | 520 | 520 | 515 | 515 | 3,000 | 425.62 |
| 1983-04-05 | 520 | 520 | 510 | 510 | 2,000 | 421.49 |
| 1983-04-04 | 520 | 520 | 520 | 520 | 4,000 | 429.75 |
| 1983-04-02 | 520 | 520 | 520 | 520 | 1,000 | 429.75 |
| 1983-04-01 | 508 | 508 | 503 | 503 | 9,000 | 415.70 |
| 1983-03-31 | 525 | 525 | 520 | 520 | 12,000 | 429.75 |
| 1983-03-30 | 530 | 530 | 525 | 525 | 10,000 | 433.88 |
| 1983-03-29 | 538 | 538 | 531 | 531 | 6,000 | 438.84 |
| 1983-03-28 | 496 | 503 | 496 | 500 | 16,000 | 413.22 |
| 1983-03-26 | 585 | 600 | 585 | 600 | 543,000 | 413.22 |
| 1983-03-25 | 598 | 600 | 598 | 598 | 87,000 | 411.85 |
| 1983-03-24 | 600 | 600 | 600 | 600 | 14,000 | 413.22 |
| 1983-03-23 | 592 | 600 | 592 | 600 | 18,000 | 413.22 |
| 1983-03-22 | 594 | 597 | 594 | 597 | 7,000 | 411.16 |
| 1983-03-18 | 595 | 605 | 595 | 597 | 15,000 | 411.16 |
| 1983-03-17 | 590 | 605 | 590 | 593 | 11,000 | 408.40 |
| 1983-03-16 | 585 | 586 | 582 | 586 | 37,000 | 403.58 |
| 1983-03-15 | 580 | 586 | 580 | 580 | 22,000 | 399.45 |
| 1983-03-14 | 598 | 598 | 586 | 586 | 20,000 | 403.58 |
| 1983-03-12 | 599 | 601 | 588 | 598 | 41,000 | 411.85 |
| 1983-03-11 | 560 | 600 | 560 | 599 | 97,000 | 412.53 |
| 1983-03-10 | 520 | 550 | 520 | 550 | 46,000 | 378.79 |
| 1983-03-09 | 537 | 542 | 530 | 530 | 20,000 | 365.01 |
| 1983-03-08 | 543 | 543 | 540 | 540 | 14,000 | 371.90 |
| 1983-03-07 | 540 | 545 | 535 | 540 | 10,000 | 371.90 |
| 1983-03-05 | 495 | 523 | 495 | 523 | 28,000 | 360.19 |
| 1983-03-04 | 514 | 514 | 495 | 495 | 20,000 | 340.91 |
| 1983-03-03 | 527 | 530 | 523 | 523 | 17,000 | 360.19 |
| 1983-03-02 | 547 | 547 | 540 | 542 | 24,000 | 373.28 |
| 1983-03-01 | 551 | 555 | 550 | 550 | 8,000 | 378.79 |
| 1983-02-28 | 550 | 550 | 547 | 550 | 12,000 | 378.79 |
| 1983-02-26 | 549 | 552 | 541 | 550 | 19,000 | 378.79 |
| 1983-02-25 | 549 | 562 | 545 | 552 | 45,000 | 380.17 |
| 1983-02-24 | 552 | 553 | 552 | 552 | 3,000 | 380.17 |
| 1983-02-23 | 550 | 550 | 550 | 550 | 5,000 | 378.79 |
| 1983-02-21 | 580 | 580 | 580 | 580 | 2,000 | 399.45 |
| 1983-02-18 | 585 | 585 | 580 | 580 | 18,000 | 399.45 |
| 1983-02-17 | 590 | 590 | 585 | 585 | 10,000 | 402.89 |
| 1983-02-16 | 585 | 585 | 580 | 585 | 8,000 | 402.89 |
| 1983-02-15 | 587 | 587 | 585 | 585 | 14,000 | 402.89 |
| 1983-02-14 | 585 | 590 | 585 | 586 | 37,000 | 403.58 |
| 1983-02-12 | 590 | 595 | 585 | 585 | 25,000 | 402.89 |
| 1983-02-10 | 585 | 585 | 585 | 585 | 4,000 | 402.89 |
| 1983-02-09 | 585 | 585 | 585 | 585 | 2,000 | 402.89 |
| 1983-02-08 | 598 | 602 | 598 | 599 | 4,000 | 412.53 |
| 1983-02-07 | 601 | 601 | 601 | 601 | 2,000 | 413.91 |
| 1983-02-05 | 610 | 620 | 610 | 620 | 3,000 | 427 |
| 1983-02-04 | 610 | 610 | 608 | 608 | 5,000 | 418.73 |
| 1983-02-03 | 608 | 609 | 608 | 608 | 10,000 | 418.73 |
| 1983-02-01 | 609 | 609 | 609 | 609 | 1,000 | 419.42 |
| 1983-01-31 | 630 | 634 | 630 | 634 | 3,000 | 436.64 |
| 1983-01-28 | 645 | 645 | 645 | 645 | 22,000 | 444.22 |
| 1983-01-27 | 645 | 645 | 645 | 645 | 1,000 | 444.22 |
| 1983-01-26 | 618 | 618 | 618 | 618 | 3,000 | 425.62 |
| 1983-01-25 | 639 | 639 | 639 | 639 | 16,000 | 440.08 |
| 1983-01-20 | 649 | 649 | 649 | 649 | 1,000 | 446.97 |
| 1983-01-19 | 650 | 650 | 650 | 650 | 13,000 | 447.66 |
| 1983-01-18 | 650 | 650 | 650 | 650 | 7,000 | 447.66 |
| 1983-01-17 | 650 | 650 | 650 | 650 | 2,000 | 447.66 |
| 1983-01-14 | 640 | 640 | 640 | 640 | 4,000 | 440.77 |
| 1983-01-12 | 640 | 640 | 640 | 640 | 1,000 | 440.77 |
| 1983-01-08 | 640 | 640 | 640 | 640 | 1,000 | 440.77 |
| 1983-01-07 | 645 | 645 | 645 | 645 | 2,000 | 444.22 |
| 1983-01-06 | 640 | 640 | 640 | 640 | 2,000 | 440.77 |
| 1983-01-05 | 669 | 669 | 669 | 669 | 1,000 | 460.74 |
| 1983-01-04 | 680 | 680 | 680 | 680 | 3,000 | 468.32 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
