2211 (株)不二家 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 | 640 | 644 | 629 | 642 | 148,000 | 6,420 |
| 1983-12-27 | 617 | 630 | 615 | 630 | 46,000 | 6,300 |
| 1983-12-26 | 630 | 630 | 620 | 620 | 105,000 | 6,200 |
| 1983-12-24 | 630 | 633 | 630 | 631 | 37,000 | 6,310 |
| 1983-12-23 | 649 | 649 | 635 | 640 | 155,000 | 6,400 |
| 1983-12-22 | 640 | 640 | 627 | 640 | 227,000 | 6,400 |
| 1983-12-21 | 610 | 620 | 610 | 620 | 72,000 | 6,200 |
| 1983-12-20 | 595 | 600 | 592 | 600 | 116,000 | 6,000 |
| 1983-12-19 | 590 | 598 | 590 | 597 | 145,000 | 5,970 |
| 1983-12-17 | 600 | 601 | 597 | 600 | 334,000 | 6,000 |
| 1983-12-16 | 615 | 619 | 600 | 601 | 474,000 | 6,010 |
| 1983-12-15 | 621 | 621 | 612 | 612 | 331,000 | 6,120 |
| 1983-12-14 | 626 | 630 | 620 | 620 | 460,000 | 6,200 |
| 1983-12-13 | 640 | 640 | 626 | 630 | 371,000 | 6,300 |
| 1983-12-12 | 640 | 650 | 630 | 639 | 192,000 | 6,390 |
| 1983-12-09 | 645 | 645 | 631 | 632 | 141,000 | 6,320 |
| 1983-12-08 | 635 | 640 | 631 | 640 | 168,000 | 6,400 |
| 1983-12-07 | 635 | 647 | 635 | 645 | 224,000 | 6,450 |
| 1983-12-06 | 640 | 650 | 633 | 633 | 92,000 | 6,330 |
| 1983-12-05 | 658 | 658 | 641 | 650 | 28,000 | 6,500 |
| 1983-12-03 | 669 | 669 | 650 | 658 | 82,000 | 6,580 |
| 1983-12-02 | 637 | 670 | 631 | 668 | 262,000 | 6,680 |
| 1983-12-01 | 635 | 635 | 625 | 630 | 393,000 | 6,300 |
| 1983-11-30 | 630 | 631 | 621 | 626 | 586,000 | 6,260 |
| 1983-11-29 | 659 | 659 | 625 | 629 | 783,000 | 6,290 |
| 1983-11-28 | 670 | 670 | 660 | 660 | 316,000 | 6,600 |
| 1983-11-26 | 680 | 680 | 670 | 671 | 124,000 | 6,710 |
| 1983-11-25 | 680 | 680 | 670 | 680 | 89,000 | 6,800 |
| 1983-11-24 | 680 | 680 | 675 | 680 | 81,000 | 6,800 |
| 1983-11-22 | 675 | 680 | 675 | 675 | 195,000 | 6,750 |
| 1983-11-21 | 670 | 675 | 665 | 675 | 212,000 | 6,750 |
| 1983-11-19 | 670 | 672 | 670 | 670 | 72,000 | 6,700 |
| 1983-11-18 | 672 | 673 | 670 | 670 | 210,000 | 6,700 |
| 1983-11-17 | 671 | 674 | 670 | 672 | 105,000 | 6,720 |
| 1983-11-16 | 680 | 689 | 670 | 670 | 248,000 | 6,700 |
| 1983-11-15 | 660 | 690 | 640 | 690 | 628,000 | 6,900 |
| 1983-11-14 | 670 | 671 | 660 | 660 | 273,000 | 6,600 |
| 1983-11-11 | 671 | 675 | 670 | 671 | 186,000 | 6,710 |
| 1983-11-10 | 671 | 680 | 671 | 671 | 93,000 | 6,710 |
| 1983-11-09 | 674 | 680 | 671 | 671 | 69,000 | 6,710 |
| 1983-11-08 | 672 | 675 | 671 | 672 | 55,000 | 6,720 |
| 1983-11-07 | 671 | 679 | 670 | 671 | 102,000 | 6,710 |
| 1983-11-05 | 682 | 684 | 670 | 680 | 99,000 | 6,800 |
| 1983-11-04 | 690 | 690 | 681 | 685 | 49,000 | 6,850 |
| 1983-11-02 | 681 | 690 | 680 | 680 | 141,000 | 6,800 |
| 1983-11-01 | 680 | 685 | 680 | 681 | 118,000 | 6,810 |
| 1983-10-31 | 671 | 685 | 671 | 680 | 90,000 | 6,800 |
| 1983-10-29 | 670 | 677 | 670 | 670 | 120,000 | 6,700 |
| 1983-10-28 | 680 | 681 | 670 | 675 | 327,000 | 6,750 |
| 1983-10-27 | 690 | 690 | 680 | 680 | 260,000 | 6,800 |
| 1983-10-26 | 692 | 695 | 690 | 690 | 154,000 | 6,900 |
| 1983-10-25 | 695 | 700 | 690 | 692 | 114,000 | 6,920 |
| 1983-10-24 | 710 | 710 | 691 | 691 | 131,000 | 6,910 |
| 1983-10-22 | 700 | 710 | 700 | 710 | 133,000 | 7,100 |
| 1983-10-21 | 685 | 700 | 685 | 700 | 213,000 | 7,000 |
| 1983-10-20 | 680 | 687 | 680 | 687 | 99,000 | 6,870 |
| 1983-10-19 | 682 | 683 | 680 | 680 | 487,000 | 6,800 |
| 1983-10-18 | 681 | 687 | 680 | 680 | 179,000 | 6,800 |
| 1983-10-17 | 681 | 690 | 680 | 680 | 195,000 | 6,800 |
| 1983-10-15 | 680 | 688 | 680 | 688 | 108,000 | 6,880 |
| 1983-10-14 | 690 | 695 | 681 | 681 | 283,000 | 6,810 |
| 1983-10-13 | 696 | 700 | 690 | 690 | 319,000 | 6,900 |
| 1983-10-12 | 695 | 700 | 695 | 696 | 420,000 | 6,960 |
| 1983-10-11 | 700 | 710 | 696 | 700 | 273,000 | 7,000 |
| 1983-10-07 | 710 | 720 | 706 | 708 | 594,000 | 7,080 |
| 1983-10-06 | 724 | 729 | 710 | 711 | 350,000 | 7,110 |
| 1983-10-05 | 725 | 730 | 720 | 723 | 2,633,000 | 7,230 |
| 1983-10-04 | 730 | 730 | 720 | 720 | 257,000 | 7,200 |
| 1983-10-03 | 710 | 740 | 710 | 720 | 358,000 | 7,200 |
| 1983-10-01 | 710 | 720 | 710 | 715 | 461,000 | 7,150 |
| 1983-09-30 | 720 | 725 | 707 | 715 | 860,000 | 7,150 |
| 1983-09-29 | 755 | 755 | 720 | 730 | 1,093,000 | 7,300 |
| 1983-09-28 | 758 | 780 | 751 | 765 | 4,188,000 | 7,650 |
| 1983-09-27 | 695 | 760 | 681 | 760 | 4,158,000 | 7,600 |
| 1983-09-26 | 691 | 699 | 684 | 690 | 351,000 | 6,900 |
| 1983-09-24 | 700 | 705 | 680 | 690 | 718,000 | 6,900 |
| 1983-09-22 | 660 | 680 | 660 | 680 | 357,000 | 6,800 |
| 1983-09-21 | 660 | 667 | 660 | 661 | 236,000 | 6,610 |
| 1983-09-20 | 661 | 667 | 661 | 667 | 205,000 | 6,670 |
| 1983-09-19 | 660 | 662 | 660 | 661 | 75,000 | 6,610 |
| 1983-09-17 | 661 | 667 | 660 | 661 | 243,000 | 6,610 |
| 1983-09-16 | 665 | 669 | 660 | 660 | 768,000 | 6,600 |
| 1983-09-14 | 670 | 680 | 670 | 670 | 340,000 | 6,700 |
| 1983-09-13 | 690 | 690 | 680 | 680 | 227,000 | 6,800 |
| 1983-09-12 | 700 | 706 | 685 | 685 | 532,000 | 6,850 |
| 1983-09-09 | 688 | 716 | 680 | 686 | 1,403,000 | 6,860 |
| 1983-09-08 | 650 | 690 | 650 | 690 | 522,000 | 6,900 |
| 1983-09-07 | 662 | 666 | 658 | 658 | 315,000 | 6,580 |
| 1983-09-06 | 672 | 676 | 665 | 665 | 336,000 | 6,650 |
| 1983-09-05 | 670 | 690 | 670 | 670 | 419,000 | 6,700 |
| 1983-09-03 | 672 | 679 | 670 | 670 | 367,000 | 6,700 |
| 1983-09-02 | 699 | 700 | 672 | 680 | 1,131,000 | 6,800 |
| 1983-09-01 | 715 | 717 | 700 | 702 | 1,186,000 | 7,020 |
| 1983-08-31 | 712 | 725 | 710 | 719 | 1,475,000 | 7,190 |
| 1983-08-30 | 734 | 734 | 705 | 705 | 1,431,000 | 7,050 |
| 1983-08-29 | 720 | 739 | 715 | 725 | 3,959,000 | 7,250 |
| 1983-08-27 | 683 | 720 | 680 | 700 | 3,462,000 | 7,000 |
| 1983-08-26 | 672 | 695 | 671 | 675 | 4,850,000 | 6,750 |
| 1983-08-25 | 653 | 658 | 648 | 652 | 2,027,000 | 6,520 |
| 1983-08-24 | 640 | 655 | 635 | 648 | 2,443,000 | 6,480 |
| 1983-08-23 | 635 | 635 | 626 | 633 | 526,000 | 6,330 |
| 1983-08-22 | 624 | 642 | 622 | 625 | 1,564,000 | 6,250 |
| 1983-08-20 | 622 | 622 | 615 | 622 | 127,000 | 6,220 |
| 1983-08-19 | 630 | 633 | 620 | 621 | 445,000 | 6,210 |
| 1983-08-18 | 620 | 620 | 612 | 620 | 538,000 | 6,200 |
| 1983-08-17 | 610 | 615 | 610 | 610 | 351,000 | 6,100 |
| 1983-08-16 | 610 | 615 | 608 | 610 | 706,000 | 6,100 |
| 1983-08-15 | 610 | 620 | 609 | 610 | 210,000 | 6,100 |
| 1983-08-12 | 620 | 622 | 609 | 609 | 220,000 | 6,090 |
| 1983-08-11 | 625 | 625 | 616 | 620 | 236,000 | 6,200 |
| 1983-08-10 | 638 | 640 | 615 | 616 | 1,184,000 | 6,160 |
| 1983-08-09 | 620 | 645 | 615 | 638 | 3,084,000 | 6,380 |
| 1983-08-08 | 600 | 624 | 600 | 616 | 1,030,000 | 6,160 |
| 1983-08-06 | 605 | 605 | 598 | 599 | 163,000 | 5,990 |
| 1983-08-05 | 600 | 608 | 595 | 605 | 199,000 | 6,050 |
| 1983-08-04 | 605 | 606 | 595 | 595 | 295,000 | 5,950 |
| 1983-08-03 | 589 | 618 | 589 | 605 | 1,351,000 | 6,050 |
| 1983-08-02 | 586 | 590 | 585 | 589 | 202,000 | 5,890 |
| 1983-08-01 | 590 | 590 | 585 | 585 | 158,000 | 5,850 |
| 1983-07-30 | 591 | 591 | 585 | 590 | 133,000 | 5,900 |
| 1983-07-29 | 581 | 599 | 581 | 590 | 202,000 | 5,900 |
| 1983-07-28 | 585 | 591 | 580 | 591 | 327,000 | 5,910 |
| 1983-07-27 | 585 | 590 | 585 | 585 | 298,000 | 5,850 |
| 1983-07-26 | 595 | 595 | 585 | 590 | 431,000 | 5,900 |
| 1983-07-25 | 610 | 610 | 595 | 595 | 407,000 | 5,950 |
| 1983-07-23 | 610 | 610 | 600 | 600 | 454,000 | 6,000 |
| 1983-07-22 | 592 | 600 | 590 | 590 | 212,000 | 5,900 |
| 1983-07-21 | 595 | 598 | 591 | 592 | 554,000 | 5,920 |
| 1983-07-20 | 605 | 608 | 591 | 591 | 217,000 | 5,910 |
| 1983-07-19 | 596 | 607 | 595 | 600 | 842,000 | 6,000 |
| 1983-07-18 | 597 | 610 | 592 | 598 | 210,000 | 5,980 |
| 1983-07-15 | 619 | 620 | 590 | 590 | 511,000 | 5,900 |
| 1983-07-14 | 615 | 625 | 611 | 614 | 1,622,000 | 6,140 |
| 1983-07-13 | 610 | 625 | 601 | 605 | 2,740,000 | 6,050 |
| 1983-07-12 | 585 | 614 | 585 | 605 | 2,626,000 | 6,050 |
| 1983-07-11 | 590 | 594 | 580 | 581 | 841,000 | 5,810 |
| 1983-07-09 | 590 | 595 | 585 | 585 | 691,000 | 5,850 |
| 1983-07-08 | 585 | 595 | 585 | 588 | 259,000 | 5,880 |
| 1983-07-07 | 599 | 599 | 585 | 585 | 1,769,000 | 5,850 |
| 1983-07-06 | 588 | 598 | 588 | 595 | 571,000 | 5,950 |
| 1983-07-05 | 610 | 614 | 585 | 585 | 1,983,000 | 5,850 |
| 1983-07-04 | 580 | 600 | 574 | 600 | 2,171,000 | 6,000 |
| 1983-07-02 | 557 | 570 | 556 | 561 | 143,000 | 5,610 |
| 1983-07-01 | 560 | 564 | 555 | 555 | 182,000 | 5,550 |
| 1983-06-30 | 563 | 563 | 555 | 560 | 162,000 | 5,600 |
| 1983-06-29 | 556 | 569 | 551 | 553 | 384,000 | 5,530 |
| 1983-06-28 | 560 | 560 | 555 | 555 | 209,000 | 5,550 |
| 1983-06-27 | 565 | 570 | 560 | 560 | 102,000 | 5,600 |
| 1983-06-25 | 570 | 575 | 560 | 570 | 277,000 | 5,700 |
| 1983-06-24 | 582 | 582 | 565 | 574 | 182,000 | 5,740 |
| 1983-06-23 | 555 | 580 | 555 | 580 | 307,000 | 5,800 |
| 1983-06-22 | 560 | 565 | 555 | 555 | 288,000 | 5,550 |
| 1983-06-21 | 568 | 568 | 560 | 560 | 215,000 | 5,600 |
| 1983-06-20 | 564 | 566 | 556 | 565 | 99,000 | 5,650 |
| 1983-06-17 | 560 | 565 | 555 | 555 | 239,000 | 5,550 |
| 1983-06-16 | 561 | 566 | 556 | 556 | 127,000 | 5,560 |
| 1983-06-15 | 575 | 575 | 561 | 561 | 169,000 | 5,610 |
| 1983-06-14 | 579 | 579 | 561 | 566 | 124,000 | 5,660 |
| 1983-06-13 | 588 | 588 | 577 | 577 | 273,000 | 5,770 |
| 1983-06-11 | 585 | 585 | 576 | 584 | 190,000 | 5,840 |
| 1983-06-10 | 570 | 588 | 560 | 575 | 413,000 | 5,750 |
| 1983-06-09 | 554 | 575 | 553 | 560 | 158,000 | 5,600 |
| 1983-06-08 | 560 | 561 | 550 | 551 | 328,000 | 5,510 |
| 1983-06-07 | 579 | 579 | 561 | 561 | 402,000 | 5,610 |
| 1983-06-06 | 566 | 579 | 566 | 569 | 221,000 | 5,690 |
| 1983-06-04 | 573 | 573 | 560 | 565 | 447,000 | 5,650 |
| 1983-06-03 | 592 | 593 | 576 | 583 | 520,000 | 5,830 |
| 1983-06-02 | 612 | 622 | 583 | 595 | 1,568,000 | 5,950 |
| 1983-06-01 | 585 | 640 | 578 | 607 | 6,401,000 | 6,070 |
| 1983-05-31 | 560 | 590 | 559 | 575 | 941,000 | 5,750 |
| 1983-05-30 | 554 | 560 | 548 | 558 | 441,000 | 5,580 |
| 1983-05-28 | 542 | 552 | 542 | 542 | 201,000 | 5,420 |
| 1983-05-27 | 540 | 563 | 538 | 552 | 598,000 | 5,520 |
| 1983-05-26 | 539 | 540 | 533 | 540 | 258,000 | 5,400 |
| 1983-05-25 | 535 | 540 | 533 | 533 | 182,000 | 5,330 |
| 1983-05-24 | 531 | 538 | 530 | 533 | 148,000 | 5,330 |
| 1983-05-23 | 530 | 535 | 530 | 530 | 219,000 | 5,300 |
| 1983-05-20 | 534 | 535 | 530 | 530 | 598,000 | 5,300 |
| 1983-05-19 | 540 | 542 | 535 | 536 | 216,000 | 5,360 |
| 1983-05-18 | 536 | 540 | 535 | 540 | 310,000 | 5,400 |
| 1983-05-17 | 545 | 545 | 536 | 536 | 150,000 | 5,360 |
| 1983-05-16 | 537 | 544 | 536 | 540 | 233,000 | 5,400 |
| 1983-05-14 | 549 | 549 | 540 | 545 | 123,000 | 5,450 |
| 1983-05-13 | 553 | 553 | 545 | 545 | 290,000 | 5,450 |
| 1983-05-12 | 549 | 555 | 547 | 551 | 233,000 | 5,510 |
| 1983-05-11 | 548 | 549 | 545 | 549 | 223,000 | 5,490 |
| 1983-05-10 | 557 | 559 | 545 | 545 | 207,000 | 5,450 |
| 1983-05-09 | 540 | 558 | 540 | 558 | 308,000 | 5,580 |
| 1983-05-07 | 540 | 547 | 538 | 541 | 105,000 | 5,410 |
| 1983-05-06 | 537 | 545 | 536 | 537 | 226,000 | 5,370 |
| 1983-05-04 | 540 | 549 | 536 | 536 | 353,000 | 5,360 |
| 1983-05-02 | 560 | 560 | 545 | 545 | 207,000 | 5,450 |
| 1983-04-30 | 538 | 560 | 538 | 560 | 206,000 | 5,600 |
| 1983-04-28 | 540 | 540 | 536 | 540 | 119,000 | 5,400 |
| 1983-04-27 | 537 | 540 | 535 | 535 | 149,000 | 5,350 |
| 1983-04-26 | 537 | 545 | 537 | 538 | 135,000 | 5,380 |
| 1983-04-25 | 546 | 546 | 535 | 536 | 150,000 | 5,360 |
| 1983-04-23 | 532 | 539 | 531 | 539 | 207,000 | 5,390 |
| 1983-04-22 | 531 | 544 | 531 | 542 | 211,000 | 5,420 |
| 1983-04-21 | 542 | 544 | 530 | 530 | 595,000 | 5,300 |
| 1983-04-20 | 545 | 548 | 545 | 545 | 218,000 | 5,450 |
| 1983-04-19 | 555 | 555 | 545 | 550 | 608,000 | 5,500 |
| 1983-04-18 | 554 | 559 | 552 | 552 | 152,000 | 5,520 |
| 1983-04-15 | 562 | 562 | 553 | 553 | 141,000 | 5,530 |
| 1983-04-14 | 553 | 566 | 550 | 560 | 343,000 | 5,600 |
| 1983-04-13 | 552 | 555 | 549 | 550 | 361,000 | 5,500 |
| 1983-04-12 | 561 | 562 | 552 | 560 | 522,000 | 5,600 |
| 1983-04-11 | 565 | 569 | 560 | 564 | 302,000 | 5,640 |
| 1983-04-09 | 561 | 570 | 561 | 568 | 198,000 | 5,680 |
| 1983-04-08 | 565 | 575 | 560 | 568 | 3,750,000 | 5,680 |
| 1983-04-07 | 576 | 580 | 560 | 560 | 1,143,000 | 5,600 |
| 1983-04-06 | 582 | 590 | 575 | 576 | 427,000 | 5,760 |
| 1983-04-05 | 595 | 602 | 585 | 585 | 2,648,000 | 5,850 |
| 1983-04-04 | 595 | 605 | 590 | 590 | 482,000 | 5,900 |
| 1983-04-02 | 595 | 595 | 587 | 590 | 364,000 | 5,900 |
| 1983-04-01 | 596 | 615 | 585 | 585 | 1,034,000 | 5,850 |
| 1983-03-31 | 593 | 597 | 585 | 590 | 700,000 | 5,900 |
| 1983-03-30 | 609 | 609 | 594 | 599 | 740,000 | 5,990 |
| 1983-03-29 | 618 | 622 | 602 | 610 | 1,651,000 | 6,100 |
| 1983-03-28 | 597 | 619 | 585 | 616 | 3,249,000 | 6,160 |
| 1983-03-26 | 590 | 590 | 580 | 590 | 469,000 | 5,900 |
| 1983-03-25 | 571 | 590 | 570 | 585 | 494,000 | 5,850 |
| 1983-03-24 | 585 | 588 | 571 | 572 | 584,000 | 5,720 |
| 1983-03-23 | 580 | 590 | 580 | 580 | 676,000 | 5,800 |
| 1983-03-22 | 580 | 603 | 580 | 585 | 2,187,000 | 5,850 |
| 1983-03-18 | 592 | 595 | 583 | 590 | 1,086,000 | 5,900 |
| 1983-03-17 | 588 | 598 | 575 | 582 | 2,221,000 | 5,820 |
| 1983-03-16 | 569 | 594 | 564 | 585 | 3,512,000 | 5,850 |
| 1983-03-15 | 564 | 570 | 558 | 558 | 489,000 | 5,580 |
| 1983-03-14 | 565 | 580 | 560 | 560 | 1,841,000 | 5,600 |
| 1983-03-12 | 563 | 563 | 546 | 558 | 389,000 | 5,580 |
| 1983-03-11 | 543 | 567 | 543 | 555 | 1,347,000 | 5,550 |
| 1983-03-10 | 531 | 554 | 525 | 553 | 683,000 | 5,530 |
| 1983-03-09 | 517 | 535 | 517 | 535 | 202,000 | 5,350 |
| 1983-03-08 | 515 | 520 | 515 | 517 | 97,000 | 5,170 |
| 1983-03-07 | 518 | 530 | 515 | 520 | 196,000 | 5,200 |
| 1983-03-05 | 516 | 530 | 516 | 525 | 125,000 | 5,250 |
| 1983-03-04 | 528 | 531 | 517 | 523 | 283,000 | 5,230 |
| 1983-03-03 | 535 | 536 | 527 | 528 | 328,000 | 5,280 |
| 1983-03-02 | 520 | 545 | 520 | 533 | 336,000 | 5,330 |
| 1983-03-01 | 516 | 525 | 515 | 518 | 417,000 | 5,180 |
| 1983-02-28 | 522 | 530 | 522 | 522 | 200,000 | 5,220 |
| 1983-02-26 | 541 | 548 | 520 | 520 | 511,000 | 5,200 |
| 1983-02-25 | 544 | 564 | 525 | 545 | 2,594,000 | 5,450 |
| 1983-02-24 | 497 | 550 | 475 | 550 | 2,211,000 | 5,500 |
| 1983-02-23 | 471 | 500 | 464 | 500 | 1,372,000 | 5,000 |
| 1983-02-22 | 510 | 512 | 475 | 490 | 1,463,000 | 4,900 |
| 1983-02-21 | 512 | 523 | 511 | 511 | 421,000 | 5,110 |
| 1983-02-18 | 537 | 544 | 510 | 512 | 1,214,000 | 5,120 |
| 1983-02-17 | 520 | 547 | 515 | 547 | 853,000 | 5,470 |
| 1983-02-16 | 545 | 545 | 520 | 528 | 861,000 | 5,280 |
| 1983-02-15 | 546 | 555 | 544 | 544 | 540,000 | 5,440 |
| 1983-02-14 | 554 | 559 | 546 | 550 | 252,000 | 5,500 |
| 1983-02-12 | 544 | 553 | 544 | 544 | 301,000 | 5,440 |
| 1983-02-10 | 545 | 557 | 541 | 541 | 1,323,000 | 5,410 |
| 1983-02-09 | 544 | 551 | 543 | 550 | 391,000 | 5,500 |
| 1983-02-08 | 554 | 555 | 542 | 551 | 533,000 | 5,510 |
| 1983-02-07 | 561 | 569 | 548 | 548 | 528,000 | 5,480 |
| 1983-02-05 | 569 | 569 | 551 | 551 | 270,000 | 5,510 |
| 1983-02-04 | 587 | 588 | 560 | 563 | 908,000 | 5,630 |
| 1983-02-03 | 562 | 605 | 556 | 584 | 3,929,000 | 5,840 |
| 1983-02-02 | 551 | 559 | 540 | 558 | 629,000 | 5,580 |
| 1983-02-01 | 555 | 556 | 540 | 548 | 462,000 | 5,480 |
| 1983-01-31 | 562 | 562 | 541 | 541 | 503,000 | 5,410 |
| 1983-01-29 | 553 | 560 | 547 | 552 | 639,000 | 5,520 |
| 1983-01-28 | 542 | 570 | 541 | 553 | 1,865,000 | 5,530 |
| 1983-01-27 | 555 | 555 | 540 | 541 | 732,000 | 5,410 |
| 1983-01-26 | 545 | 553 | 532 | 548 | 1,318,000 | 5,480 |
| 1983-01-25 | 520 | 552 | 515 | 540 | 1,593,000 | 5,400 |
| 1983-01-24 | 510 | 520 | 504 | 520 | 1,468,000 | 5,200 |
| 1983-01-22 | 535 | 537 | 515 | 519 | 1,333,000 | 5,190 |
| 1983-01-21 | 540 | 545 | 535 | 537 | 938,000 | 5,370 |
| 1983-01-20 | 559 | 567 | 535 | 540 | 1,661,000 | 5,400 |
| 1983-01-19 | 580 | 580 | 560 | 569 | 1,234,000 | 5,690 |
| 1983-01-18 | 551 | 576 | 550 | 561 | 1,968,000 | 5,610 |
| 1983-01-17 | 550 | 586 | 550 | 558 | 1,232,000 | 5,580 |
| 1983-01-14 | 570 | 570 | 550 | 555 | 1,988,000 | 5,550 |
| 1983-01-13 | 577 | 590 | 553 | 580 | 2,503,000 | 5,800 |
| 1983-01-12 | 596 | 606 | 586 | 592 | 7,371,000 | 5,920 |
| 1983-01-11 | 535 | 599 | 530 | 586 | 10,319,000 | 5,860 |
| 1983-01-10 | 544 | 558 | 535 | 535 | 3,909,000 | 5,350 |
| 1983-01-08 | 530 | 545 | 528 | 533 | 3,905,000 | 5,330 |
| 1983-01-07 | 523 | 560 | 500 | 535 | 12,059,000 | 5,350 |
| 1983-01-06 | 438 | 513 | 438 | 513 | 7,482,000 | 5,130 |
| 1983-01-05 | 450 | 450 | 433 | 433 | 753,000 | 4,330 |
| 1983-01-04 | 429 | 448 | 425 | 448 | 850,000 | 4,480 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
