2107 東洋精糖(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 | 125 | 125 | 124 | 124 | 33,000 | 1,240 |
| 1983-12-27 | 124 | 125 | 123 | 125 | 85,000 | 1,250 |
| 1983-12-26 | 125 | 125 | 124 | 124 | 55,000 | 1,240 |
| 1983-12-24 | 125 | 125 | 124 | 125 | 94,000 | 1,250 |
| 1983-12-23 | 125 | 125 | 124 | 125 | 50,000 | 1,250 |
| 1983-12-22 | 124 | 125 | 123 | 124 | 61,000 | 1,240 |
| 1983-12-21 | 123 | 126 | 122 | 123 | 48,000 | 1,230 |
| 1983-12-20 | 123 | 123 | 122 | 123 | 67,000 | 1,230 |
| 1983-12-19 | 123 | 123 | 122 | 122 | 38,000 | 1,220 |
| 1983-12-17 | 123 | 126 | 123 | 123 | 67,000 | 1,230 |
| 1983-12-16 | 122 | 125 | 122 | 123 | 39,000 | 1,230 |
| 1983-12-15 | 123 | 124 | 122 | 122 | 64,000 | 1,220 |
| 1983-12-14 | 123 | 124 | 122 | 123 | 63,000 | 1,230 |
| 1983-12-13 | 125 | 126 | 122 | 123 | 92,000 | 1,230 |
| 1983-12-12 | 125 | 125 | 124 | 124 | 86,000 | 1,240 |
| 1983-12-09 | 126 | 126 | 123 | 124 | 71,000 | 1,240 |
| 1983-12-08 | 127 | 127 | 122 | 125 | 67,000 | 1,250 |
| 1983-12-07 | 122 | 128 | 122 | 125 | 93,000 | 1,250 |
| 1983-12-05 | 127 | 127 | 122 | 122 | 34,000 | 1,220 |
| 1983-12-03 | 122 | 124 | 122 | 122 | 43,000 | 1,220 |
| 1983-12-02 | 125 | 125 | 121 | 122 | 138,000 | 1,220 |
| 1983-12-01 | 125 | 125 | 124 | 125 | 28,000 | 1,250 |
| 1983-11-30 | 122 | 124 | 122 | 124 | 37,000 | 1,240 |
| 1983-11-29 | 126 | 126 | 123 | 123 | 49,000 | 1,230 |
| 1983-11-28 | 124 | 127 | 124 | 127 | 47,000 | 1,270 |
| 1983-11-26 | 127 | 128 | 124 | 128 | 43,000 | 1,280 |
| 1983-11-25 | 124 | 127 | 122 | 127 | 80,000 | 1,270 |
| 1983-11-24 | 122 | 127 | 121 | 124 | 92,000 | 1,240 |
| 1983-11-22 | 128 | 128 | 120 | 121 | 155,000 | 1,210 |
| 1983-11-21 | 130 | 133 | 128 | 128 | 67,000 | 1,280 |
| 1983-11-19 | 131 | 132 | 131 | 131 | 42,000 | 1,310 |
| 1983-11-18 | 132 | 132 | 130 | 130 | 165,000 | 1,300 |
| 1983-11-17 | 134 | 134 | 132 | 132 | 79,000 | 1,320 |
| 1983-11-16 | 135 | 135 | 132 | 133 | 50,000 | 1,330 |
| 1983-11-15 | 135 | 135 | 132 | 132 | 53,000 | 1,320 |
| 1983-11-14 | 133 | 134 | 132 | 132 | 47,000 | 1,320 |
| 1983-11-11 | 133 | 134 | 132 | 132 | 100,000 | 1,320 |
| 1983-11-10 | 133 | 135 | 133 | 133 | 157,000 | 1,330 |
| 1983-11-09 | 136 | 137 | 132 | 133 | 114,000 | 1,330 |
| 1983-11-08 | 138 | 140 | 135 | 135 | 197,000 | 1,350 |
| 1983-11-07 | 137 | 140 | 136 | 138 | 39,000 | 1,380 |
| 1983-11-05 | 136 | 137 | 135 | 135 | 128,000 | 1,350 |
| 1983-11-04 | 136 | 137 | 135 | 136 | 152,000 | 1,360 |
| 1983-11-02 | 136 | 137 | 136 | 136 | 167,000 | 1,360 |
| 1983-11-01 | 138 | 138 | 136 | 136 | 129,000 | 1,360 |
| 1983-10-31 | 140 | 140 | 136 | 137 | 68,000 | 1,370 |
| 1983-10-29 | 137 | 140 | 137 | 140 | 55,000 | 1,400 |
| 1983-10-28 | 140 | 140 | 137 | 137 | 148,000 | 1,370 |
| 1983-10-27 | 141 | 145 | 140 | 140 | 90,000 | 1,400 |
| 1983-10-26 | 143 | 145 | 139 | 140 | 51,000 | 1,400 |
| 1983-10-25 | 140 | 140 | 138 | 138 | 113,000 | 1,380 |
| 1983-10-24 | 143 | 143 | 138 | 140 | 112,000 | 1,400 |
| 1983-10-22 | 143 | 143 | 140 | 141 | 85,000 | 1,410 |
| 1983-10-21 | 145 | 148 | 139 | 144 | 133,000 | 1,440 |
| 1983-10-20 | 140 | 144 | 138 | 143 | 95,000 | 1,430 |
| 1983-10-19 | 145 | 145 | 140 | 140 | 65,000 | 1,400 |
| 1983-10-18 | 140 | 145 | 140 | 144 | 162,000 | 1,440 |
| 1983-10-17 | 146 | 147 | 136 | 137 | 156,000 | 1,370 |
| 1983-10-15 | 150 | 150 | 149 | 149 | 27,000 | 1,490 |
| 1983-10-14 | 153 | 154 | 150 | 150 | 182,000 | 1,500 |
| 1983-10-13 | 155 | 156 | 152 | 152 | 274,000 | 1,520 |
| 1983-10-12 | 151 | 155 | 149 | 154 | 292,000 | 1,540 |
| 1983-10-11 | 155 | 156 | 150 | 150 | 272,000 | 1,500 |
| 1983-10-07 | 146 | 155 | 143 | 154 | 665,000 | 1,540 |
| 1983-10-06 | 144 | 147 | 141 | 146 | 204,000 | 1,460 |
| 1983-10-05 | 146 | 146 | 140 | 145 | 168,000 | 1,450 |
| 1983-10-04 | 144 | 145 | 140 | 145 | 143,000 | 1,450 |
| 1983-10-03 | 144 | 144 | 140 | 142 | 133,000 | 1,420 |
| 1983-10-01 | 141 | 145 | 140 | 145 | 217,000 | 1,450 |
| 1983-09-30 | 140 | 148 | 137 | 146 | 232,000 | 1,460 |
| 1983-09-29 | 143 | 143 | 137 | 137 | 72,000 | 1,370 |
| 1983-09-28 | 138 | 143 | 137 | 140 | 73,000 | 1,400 |
| 1983-09-27 | 137 | 144 | 136 | 141 | 82,000 | 1,410 |
| 1983-09-26 | 137 | 140 | 132 | 136 | 233,000 | 1,360 |
| 1983-09-24 | 141 | 141 | 136 | 138 | 65,000 | 1,380 |
| 1983-09-22 | 150 | 150 | 140 | 141 | 147,000 | 1,410 |
| 1983-09-21 | 140 | 157 | 138 | 152 | 848,000 | 1,520 |
| 1983-09-20 | 138 | 140 | 132 | 140 | 122,000 | 1,400 |
| 1983-09-19 | 134 | 138 | 132 | 138 | 92,000 | 1,380 |
| 1983-09-17 | 136 | 139 | 134 | 134 | 22,000 | 1,340 |
| 1983-09-16 | 137 | 140 | 136 | 140 | 121,000 | 1,400 |
| 1983-09-14 | 136 | 140 | 136 | 140 | 17,000 | 1,400 |
| 1983-09-13 | 135 | 140 | 135 | 140 | 85,000 | 1,400 |
| 1983-09-12 | 145 | 149 | 140 | 140 | 284,000 | 1,400 |
| 1983-09-09 | 134 | 145 | 134 | 145 | 237,000 | 1,450 |
| 1983-09-08 | 135 | 135 | 132 | 132 | 132,000 | 1,320 |
| 1983-09-07 | 131 | 135 | 131 | 131 | 70,000 | 1,310 |
| 1983-09-06 | 131 | 132 | 130 | 130 | 117,000 | 1,300 |
| 1983-09-05 | 131 | 132 | 130 | 131 | 157,000 | 1,310 |
| 1983-09-03 | 132 | 132 | 131 | 131 | 50,000 | 1,310 |
| 1983-09-02 | 135 | 137 | 132 | 132 | 101,000 | 1,320 |
| 1983-09-01 | 137 | 138 | 132 | 137 | 105,000 | 1,370 |
| 1983-08-31 | 137 | 138 | 131 | 131 | 79,000 | 1,310 |
| 1983-08-30 | 139 | 140 | 136 | 138 | 52,000 | 1,380 |
| 1983-08-29 | 138 | 142 | 135 | 136 | 142,000 | 1,360 |
| 1983-08-27 | 136 | 138 | 135 | 137 | 29,000 | 1,370 |
| 1983-08-26 | 131 | 136 | 131 | 135 | 94,000 | 1,350 |
| 1983-08-25 | 140 | 140 | 130 | 130 | 70,000 | 1,300 |
| 1983-08-24 | 137 | 140 | 136 | 140 | 78,000 | 1,400 |
| 1983-08-23 | 142 | 142 | 136 | 136 | 72,000 | 1,360 |
| 1983-08-22 | 143 | 143 | 140 | 141 | 80,000 | 1,410 |
| 1983-08-20 | 140 | 150 | 140 | 147 | 329,000 | 1,470 |
| 1983-08-19 | 128 | 133 | 128 | 131 | 169,000 | 1,310 |
| 1983-08-18 | 137 | 137 | 125 | 129 | 369,000 | 1,290 |
| 1983-08-17 | 141 | 145 | 135 | 136 | 172,000 | 1,360 |
| 1983-08-16 | 151 | 151 | 143 | 143 | 161,000 | 1,430 |
| 1983-08-15 | 152 | 157 | 151 | 151 | 97,000 | 1,510 |
| 1983-08-12 | 155 | 157 | 151 | 157 | 157,000 | 1,570 |
| 1983-08-11 | 152 | 155 | 148 | 151 | 547,000 | 1,510 |
| 1983-08-10 | 178 | 180 | 151 | 155 | 1,615,000 | 1,550 |
| 1983-08-09 | 165 | 180 | 165 | 178 | 2,132,000 | 1,780 |
| 1983-08-08 | 170 | 173 | 163 | 169 | 993,000 | 1,690 |
| 1983-08-06 | 158 | 169 | 158 | 169 | 1,235,000 | 1,690 |
| 1983-08-05 | 160 | 160 | 155 | 160 | 521,000 | 1,600 |
| 1983-08-04 | 161 | 161 | 150 | 157 | 463,000 | 1,570 |
| 1983-08-03 | 163 | 164 | 160 | 161 | 631,000 | 1,610 |
| 1983-08-02 | 163 | 172 | 161 | 161 | 2,588,000 | 1,610 |
| 1983-08-01 | 162 | 163 | 157 | 160 | 777,000 | 1,600 |
| 1983-07-30 | 160 | 165 | 156 | 164 | 1,540,000 | 1,640 |
| 1983-07-29 | 146 | 162 | 143 | 160 | 2,439,000 | 1,600 |
| 1983-07-28 | 143 | 145 | 142 | 145 | 289,000 | 1,450 |
| 1983-07-27 | 145 | 145 | 140 | 142 | 203,000 | 1,420 |
| 1983-07-26 | 140 | 145 | 140 | 145 | 231,000 | 1,450 |
| 1983-07-25 | 146 | 147 | 142 | 144 | 423,000 | 1,440 |
| 1983-07-23 | 147 | 149 | 143 | 145 | 1,222,000 | 1,450 |
| 1983-07-22 | 138 | 145 | 135 | 139 | 903,000 | 1,390 |
| 1983-07-21 | 145 | 145 | 137 | 138 | 924,000 | 1,380 |
| 1983-07-20 | 144 | 150 | 140 | 146 | 1,695,000 | 1,460 |
| 1983-07-19 | 134 | 147 | 131 | 147 | 1,496,000 | 1,470 |
| 1983-07-18 | 136 | 136 | 129 | 130 | 719,000 | 1,300 |
| 1983-07-15 | 118 | 137 | 115 | 137 | 497,000 | 1,370 |
| 1983-07-14 | 119 | 119 | 118 | 118 | 42,000 | 1,180 |
| 1983-07-13 | 120 | 120 | 118 | 120 | 75,000 | 1,200 |
| 1983-07-12 | 118 | 121 | 118 | 120 | 133,000 | 1,200 |
| 1983-07-11 | 118 | 120 | 117 | 118 | 63,000 | 1,180 |
| 1983-07-09 | 117 | 117 | 116 | 117 | 39,000 | 1,170 |
| 1983-07-07 | 117 | 117 | 116 | 116 | 48,000 | 1,160 |
| 1983-07-06 | 117 | 118 | 117 | 118 | 83,000 | 1,180 |
| 1983-07-05 | 117 | 117 | 116 | 117 | 54,000 | 1,170 |
| 1983-07-04 | 117 | 118 | 116 | 116 | 69,000 | 1,160 |
| 1983-07-02 | 115 | 118 | 114 | 116 | 62,000 | 1,160 |
| 1983-07-01 | 113 | 115 | 113 | 114 | 77,000 | 1,140 |
| 1983-06-30 | 113 | 115 | 113 | 113 | 39,000 | 1,130 |
| 1983-06-29 | 113 | 114 | 113 | 113 | 34,000 | 1,130 |
| 1983-06-28 | 116 | 116 | 113 | 113 | 44,000 | 1,130 |
| 1983-06-27 | 116 | 116 | 115 | 115 | 27,000 | 1,150 |
| 1983-06-25 | 112 | 115 | 112 | 115 | 41,000 | 1,150 |
| 1983-06-24 | 114 | 114 | 112 | 112 | 29,000 | 1,120 |
| 1983-06-23 | 114 | 115 | 112 | 113 | 27,000 | 1,130 |
| 1983-06-22 | 111 | 118 | 111 | 112 | 44,000 | 1,120 |
| 1983-06-21 | 118 | 118 | 110 | 110 | 170,000 | 1,100 |
| 1983-06-20 | 116 | 118 | 116 | 118 | 31,000 | 1,180 |
| 1983-06-17 | 118 | 120 | 116 | 118 | 52,000 | 1,180 |
| 1983-06-16 | 118 | 120 | 113 | 118 | 41,000 | 1,180 |
| 1983-06-15 | 116 | 120 | 115 | 118 | 56,000 | 1,180 |
| 1983-06-14 | 115 | 117 | 113 | 117 | 83,000 | 1,170 |
| 1983-06-13 | 117 | 117 | 115 | 115 | 30,000 | 1,150 |
| 1983-06-11 | 120 | 120 | 117 | 117 | 75,000 | 1,170 |
| 1983-06-10 | 120 | 120 | 118 | 120 | 104,000 | 1,200 |
| 1983-06-09 | 116 | 119 | 115 | 119 | 63,000 | 1,190 |
| 1983-06-08 | 112 | 120 | 112 | 114 | 128,000 | 1,140 |
| 1983-06-07 | 110 | 114 | 110 | 110 | 151,000 | 1,100 |
| 1983-06-06 | 114 | 114 | 106 | 108 | 253,000 | 1,080 |
| 1983-06-04 | 121 | 125 | 120 | 120 | 169,000 | 1,200 |
| 1983-06-03 | 121 | 124 | 121 | 121 | 36,000 | 1,210 |
| 1983-06-02 | 123 | 123 | 120 | 120 | 105,000 | 1,200 |
| 1983-06-01 | 120 | 125 | 120 | 120 | 136,000 | 1,200 |
| 1983-05-31 | 123 | 125 | 121 | 124 | 130,000 | 1,240 |
| 1983-05-30 | 125 | 125 | 123 | 123 | 155,000 | 1,230 |
| 1983-05-28 | 125 | 125 | 125 | 125 | 46,000 | 1,250 |
| 1983-05-27 | 125 | 127 | 125 | 125 | 73,000 | 1,250 |
| 1983-05-26 | 125 | 127 | 125 | 125 | 68,000 | 1,250 |
| 1983-05-25 | 129 | 130 | 125 | 125 | 127,000 | 1,250 |
| 1983-05-24 | 129 | 129 | 125 | 129 | 61,000 | 1,290 |
| 1983-05-23 | 125 | 129 | 124 | 129 | 126,000 | 1,290 |
| 1983-05-20 | 133 | 134 | 130 | 130 | 133,000 | 1,300 |
| 1983-05-19 | 135 | 135 | 133 | 133 | 214,000 | 1,330 |
| 1983-05-18 | 136 | 139 | 133 | 133 | 403,000 | 1,330 |
| 1983-05-17 | 136 | 138 | 135 | 136 | 285,000 | 1,360 |
| 1983-05-16 | 138 | 138 | 133 | 133 | 280,000 | 1,330 |
| 1983-05-14 | 137 | 138 | 134 | 137 | 206,000 | 1,370 |
| 1983-05-13 | 138 | 138 | 133 | 135 | 391,000 | 1,350 |
| 1983-05-12 | 138 | 140 | 133 | 133 | 396,000 | 1,330 |
| 1983-05-11 | 138 | 141 | 136 | 136 | 1,345,000 | 1,360 |
| 1983-05-10 | 131 | 138 | 131 | 138 | 1,061,000 | 1,380 |
| 1983-05-09 | 129 | 130 | 129 | 130 | 203,000 | 1,300 |
| 1983-05-07 | 129 | 129 | 125 | 128 | 233,000 | 1,280 |
| 1983-05-06 | 124 | 127 | 124 | 127 | 118,000 | 1,270 |
| 1983-05-04 | 122 | 122 | 119 | 120 | 58,000 | 1,200 |
| 1983-05-02 | 122 | 122 | 120 | 121 | 123,000 | 1,210 |
| 1983-04-30 | 126 | 129 | 125 | 126 | 90,000 | 1,260 |
| 1983-04-28 | 130 | 130 | 125 | 125 | 438,000 | 1,250 |
| 1983-04-27 | 132 | 133 | 129 | 131 | 313,000 | 1,310 |
| 1983-04-26 | 132 | 133 | 126 | 132 | 380,000 | 1,320 |
| 1983-04-25 | 125 | 129 | 121 | 128 | 254,000 | 1,280 |
| 1983-04-23 | 129 | 130 | 125 | 127 | 269,000 | 1,270 |
| 1983-04-22 | 130 | 130 | 126 | 130 | 497,000 | 1,300 |
| 1983-04-21 | 135 | 136 | 130 | 133 | 812,000 | 1,330 |
| 1983-04-20 | 134 | 138 | 131 | 135 | 2,093,000 | 1,350 |
| 1983-04-19 | 130 | 137 | 126 | 128 | 2,044,000 | 1,280 |
| 1983-04-18 | 122 | 129 | 117 | 128 | 1,484,000 | 1,280 |
| 1983-04-15 | 120 | 127 | 117 | 122 | 2,783,000 | 1,220 |
| 1983-04-14 | 112 | 119 | 110 | 115 | 819,000 | 1,150 |
| 1983-04-13 | 107 | 112 | 107 | 110 | 386,000 | 1,100 |
| 1983-04-12 | 104 | 108 | 103 | 108 | 183,000 | 1,080 |
| 1983-04-11 | 104 | 104 | 103 | 103 | 18,000 | 1,030 |
| 1983-04-09 | 106 | 106 | 102 | 105 | 196,000 | 1,050 |
| 1983-04-08 | 101 | 112 | 100 | 106 | 313,000 | 1,060 |
| 1983-04-07 | 101 | 101 | 100 | 101 | 23,000 | 1,010 |
| 1983-04-06 | 101 | 101 | 100 | 101 | 46,000 | 1,010 |
| 1983-04-05 | 101 | 101 | 100 | 101 | 23,000 | 1,010 |
| 1983-04-04 | 101 | 101 | 99 | 99 | 26,000 | 990 |
| 1983-04-02 | 100 | 101 | 99 | 101 | 33,000 | 1,010 |
| 1983-04-01 | 100 | 100 | 98 | 99 | 41,000 | 990 |
| 1983-03-31 | 101 | 103 | 98 | 100 | 85,000 | 1,000 |
| 1983-03-30 | 96 | 100 | 96 | 100 | 111,000 | 1,000 |
| 1983-03-29 | 97 | 97 | 96 | 96 | 36,000 | 960 |
| 1983-03-28 | 98 | 98 | 97 | 97 | 83,000 | 970 |
| 1983-03-26 | 98 | 100 | 98 | 98 | 45,000 | 980 |
| 1983-03-25 | 99 | 99 | 98 | 98 | 17,000 | 980 |
| 1983-03-24 | 103 | 103 | 98 | 98 | 83,000 | 980 |
| 1983-03-23 | 99 | 105 | 98 | 102 | 44,000 | 1,020 |
| 1983-03-22 | 98 | 98 | 98 | 98 | 57,000 | 980 |
| 1983-03-18 | 98 | 98 | 98 | 98 | 48,000 | 980 |
| 1983-03-17 | 98 | 99 | 98 | 98 | 24,000 | 980 |
| 1983-03-16 | 99 | 100 | 98 | 98 | 74,000 | 980 |
| 1983-03-15 | 100 | 100 | 99 | 99 | 47,000 | 990 |
| 1983-03-14 | 100 | 102 | 100 | 100 | 56,000 | 1,000 |
| 1983-03-12 | 100 | 102 | 100 | 101 | 86,000 | 1,010 |
| 1983-03-11 | 105 | 105 | 98 | 98 | 273,000 | 980 |
| 1983-03-10 | 107 | 107 | 100 | 102 | 48,000 | 1,020 |
| 1983-03-09 | 97 | 100 | 97 | 97 | 67,000 | 970 |
| 1983-03-08 | 99 | 99 | 97 | 97 | 63,000 | 970 |
| 1983-03-07 | 105 | 105 | 99 | 100 | 87,000 | 1,000 |
| 1983-03-05 | 105 | 107 | 105 | 105 | 39,000 | 1,050 |
| 1983-03-04 | 108 | 108 | 105 | 107 | 96,000 | 1,070 |
| 1983-03-03 | 107 | 113 | 106 | 109 | 158,000 | 1,090 |
| 1983-03-02 | 111 | 111 | 105 | 105 | 248,000 | 1,050 |
| 1983-03-01 | 117 | 118 | 111 | 112 | 192,000 | 1,120 |
| 1983-02-28 | 114 | 119 | 111 | 118 | 230,000 | 1,180 |
| 1983-02-26 | 120 | 120 | 114 | 115 | 520,000 | 1,150 |
| 1983-02-25 | 110 | 122 | 108 | 122 | 1,461,000 | 1,220 |
| 1983-02-24 | 103 | 109 | 103 | 105 | 367,000 | 1,050 |
| 1983-02-23 | 100 | 102 | 99 | 102 | 129,000 | 1,020 |
| 1983-02-22 | 101 | 101 | 97 | 97 | 109,000 | 970 |
| 1983-02-21 | 97 | 104 | 97 | 103 | 278,000 | 1,030 |
| 1983-02-18 | 98 | 100 | 96 | 97 | 107,000 | 970 |
| 1983-02-17 | 96 | 97 | 96 | 97 | 30,000 | 970 |
| 1983-02-16 | 97 | 97 | 96 | 97 | 32,000 | 970 |
| 1983-02-15 | 96 | 98 | 96 | 97 | 49,000 | 970 |
| 1983-02-14 | 95 | 95 | 94 | 95 | 96,000 | 950 |
| 1983-02-12 | 94 | 95 | 92 | 95 | 54,000 | 950 |
| 1983-02-10 | 96 | 98 | 94 | 94 | 68,000 | 940 |
| 1983-02-09 | 94 | 96 | 94 | 96 | 45,000 | 960 |
| 1983-02-08 | 95 | 99 | 92 | 95 | 85,000 | 950 |
| 1983-02-07 | 96 | 96 | 90 | 90 | 45,000 | 900 |
| 1983-02-05 | 100 | 101 | 98 | 98 | 77,000 | 980 |
| 1983-02-04 | 100 | 104 | 100 | 100 | 165,000 | 1,000 |
| 1983-02-03 | 99 | 102 | 98 | 100 | 226,000 | 1,000 |
| 1983-02-02 | 96 | 98 | 95 | 98 | 174,000 | 980 |
| 1983-02-01 | 93 | 95 | 92 | 95 | 62,000 | 950 |
| 1983-01-31 | 92 | 92 | 89 | 92 | 110,000 | 920 |
| 1983-01-29 | 88 | 90 | 88 | 88 | 141,000 | 880 |
| 1983-01-28 | 84 | 85 | 84 | 85 | 25,000 | 850 |
| 1983-01-27 | 87 | 87 | 84 | 84 | 15,000 | 840 |
| 1983-01-26 | 84 | 88 | 84 | 85 | 13,000 | 850 |
| 1983-01-25 | 86 | 86 | 82 | 82 | 24,000 | 820 |
| 1983-01-24 | 85 | 87 | 85 | 85 | 19,000 | 850 |
| 1983-01-22 | 86 | 88 | 86 | 88 | 9,000 | 880 |
| 1983-01-21 | 85 | 87 | 85 | 86 | 25,000 | 860 |
| 1983-01-20 | 87 | 88 | 87 | 88 | 12,000 | 880 |
| 1983-01-19 | 86 | 86 | 86 | 86 | 23,000 | 860 |
| 1983-01-17 | 85 | 88 | 85 | 86 | 21,000 | 860 |
| 1983-01-14 | 85 | 88 | 85 | 86 | 31,000 | 860 |
| 1983-01-13 | 88 | 88 | 88 | 88 | 11,000 | 880 |
| 1983-01-12 | 88 | 88 | 85 | 85 | 22,000 | 850 |
| 1983-01-11 | 88 | 88 | 87 | 87 | 37,000 | 870 |
| 1983-01-10 | 90 | 90 | 87 | 88 | 53,000 | 880 |
| 1983-01-08 | 89 | 89 | 86 | 86 | 29,000 | 860 |
| 1983-01-07 | 88 | 88 | 80 | 80 | 89,000 | 800 |
| 1983-01-06 | 86 | 88 | 86 | 88 | 46,000 | 880 |
| 1983-01-05 | 83 | 85 | 83 | 85 | 16,000 | 850 |
| 1983-01-04 | 83 | 85 | 83 | 85 | 4,000 | 850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株