2288 丸大食品(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 | 650 | 656 | 646 | 648 | 61,000 | 3,240 |
| 1983-12-27 | 655 | 655 | 641 | 645 | 119,000 | 3,225 |
| 1983-12-26 | 635 | 661 | 635 | 659 | 173,000 | 3,295 |
| 1983-12-24 | 651 | 651 | 640 | 645 | 104,000 | 3,225 |
| 1983-12-23 | 660 | 668 | 652 | 652 | 152,000 | 3,260 |
| 1983-12-22 | 670 | 677 | 660 | 660 | 549,000 | 3,300 |
| 1983-12-21 | 645 | 660 | 638 | 660 | 229,000 | 3,300 |
| 1983-12-20 | 631 | 640 | 631 | 636 | 118,000 | 3,180 |
| 1983-12-19 | 630 | 632 | 625 | 631 | 281,000 | 3,155 |
| 1983-12-17 | 633 | 633 | 630 | 630 | 96,000 | 3,150 |
| 1983-12-16 | 631 | 640 | 631 | 633 | 125,000 | 3,165 |
| 1983-12-15 | 631 | 639 | 631 | 631 | 123,000 | 3,155 |
| 1983-12-14 | 626 | 627 | 625 | 626 | 176,000 | 3,130 |
| 1983-12-13 | 631 | 631 | 623 | 626 | 147,000 | 3,130 |
| 1983-12-12 | 637 | 638 | 635 | 635 | 136,000 | 3,175 |
| 1983-12-09 | 637 | 640 | 637 | 638 | 86,000 | 3,190 |
| 1983-12-08 | 645 | 648 | 635 | 636 | 133,000 | 3,180 |
| 1983-12-07 | 654 | 657 | 636 | 648 | 294,000 | 3,240 |
| 1983-12-06 | 657 | 659 | 650 | 650 | 286,000 | 3,250 |
| 1983-12-05 | 657 | 659 | 650 | 650 | 200,000 | 3,250 |
| 1983-12-03 | 670 | 670 | 653 | 659 | 700,000 | 3,295 |
| 1983-12-02 | 650 | 667 | 646 | 660 | 1,061,000 | 3,300 |
| 1983-12-01 | 653 | 653 | 645 | 645 | 442,000 | 3,225 |
| 1983-11-30 | 648 | 653 | 639 | 650 | 594,000 | 3,250 |
| 1983-11-29 | 654 | 655 | 633 | 635 | 685,000 | 3,175 |
| 1983-11-28 | 631 | 650 | 630 | 650 | 1,345,000 | 3,250 |
| 1983-11-26 | 615 | 630 | 614 | 630 | 245,000 | 3,150 |
| 1983-11-25 | 611 | 615 | 610 | 610 | 178,000 | 3,050 |
| 1983-11-24 | 606 | 614 | 605 | 610 | 75,000 | 3,050 |
| 1983-11-22 | 613 | 616 | 608 | 608 | 81,000 | 3,040 |
| 1983-11-21 | 613 | 616 | 610 | 613 | 94,000 | 3,065 |
| 1983-11-19 | 619 | 619 | 610 | 611 | 75,000 | 3,055 |
| 1983-11-18 | 605 | 623 | 605 | 620 | 113,000 | 3,100 |
| 1983-11-17 | 601 | 603 | 600 | 600 | 87,000 | 3,000 |
| 1983-11-16 | 601 | 604 | 601 | 601 | 64,000 | 3,005 |
| 1983-11-15 | 605 | 605 | 602 | 602 | 83,000 | 3,010 |
| 1983-11-14 | 603 | 610 | 603 | 604 | 43,000 | 3,020 |
| 1983-11-11 | 601 | 605 | 601 | 605 | 33,000 | 3,025 |
| 1983-11-10 | 602 | 604 | 601 | 601 | 96,000 | 3,005 |
| 1983-11-09 | 604 | 610 | 604 | 605 | 152,000 | 3,025 |
| 1983-11-08 | 604 | 606 | 604 | 606 | 34,000 | 3,030 |
| 1983-11-07 | 602 | 604 | 602 | 604 | 26,000 | 3,020 |
| 1983-11-05 | 600 | 600 | 600 | 600 | 30,000 | 3,000 |
| 1983-11-04 | 600 | 600 | 598 | 598 | 68,000 | 2,990 |
| 1983-11-02 | 598 | 601 | 596 | 601 | 57,000 | 3,005 |
| 1983-11-01 | 608 | 608 | 600 | 604 | 42,000 | 3,020 |
| 1983-10-31 | 602 | 610 | 602 | 603 | 18,000 | 3,015 |
| 1983-10-29 | 600 | 600 | 600 | 600 | 28,000 | 3,000 |
| 1983-10-28 | 603 | 603 | 600 | 600 | 141,000 | 3,000 |
| 1983-10-27 | 603 | 603 | 601 | 603 | 57,000 | 3,015 |
| 1983-10-26 | 601 | 610 | 601 | 602 | 42,000 | 3,010 |
| 1983-10-25 | 610 | 615 | 608 | 608 | 60,000 | 3,040 |
| 1983-10-24 | 615 | 615 | 610 | 610 | 32,000 | 3,050 |
| 1983-10-22 | 619 | 620 | 610 | 619 | 95,000 | 3,095 |
| 1983-10-21 | 619 | 620 | 610 | 615 | 177,000 | 3,075 |
| 1983-10-20 | 605 | 610 | 604 | 606 | 189,000 | 3,030 |
| 1983-10-19 | 607 | 607 | 602 | 605 | 94,000 | 3,025 |
| 1983-10-18 | 608 | 610 | 606 | 606 | 44,000 | 3,030 |
| 1983-10-17 | 606 | 611 | 600 | 608 | 69,000 | 3,040 |
| 1983-10-15 | 600 | 605 | 600 | 600 | 39,000 | 3,000 |
| 1983-10-14 | 601 | 609 | 601 | 605 | 73,000 | 3,025 |
| 1983-10-13 | 605 | 610 | 605 | 605 | 35,000 | 3,025 |
| 1983-10-12 | 600 | 605 | 600 | 605 | 103,000 | 3,025 |
| 1983-10-11 | 601 | 601 | 600 | 601 | 40,000 | 3,005 |
| 1983-10-07 | 595 | 601 | 593 | 600 | 84,000 | 3,000 |
| 1983-10-06 | 591 | 596 | 591 | 596 | 16,000 | 2,980 |
| 1983-10-05 | 601 | 605 | 591 | 605 | 53,000 | 3,025 |
| 1983-10-04 | 600 | 605 | 596 | 596 | 39,000 | 2,980 |
| 1983-10-03 | 602 | 605 | 600 | 600 | 51,000 | 3,000 |
| 1983-10-01 | 607 | 608 | 604 | 605 | 63,000 | 3,025 |
| 1983-09-30 | 601 | 608 | 600 | 600 | 70,000 | 3,000 |
| 1983-09-29 | 610 | 610 | 601 | 604 | 92,000 | 3,020 |
| 1983-09-28 | 590 | 600 | 590 | 600 | 75,000 | 3,000 |
| 1983-09-27 | 585 | 593 | 580 | 585 | 43,000 | 2,925 |
| 1983-09-26 | 600 | 600 | 590 | 595 | 34,000 | 2,975 |
| 1983-09-24 | 600 | 600 | 592 | 600 | 30,000 | 3,000 |
| 1983-09-22 | 601 | 601 | 593 | 601 | 28,000 | 3,005 |
| 1983-09-21 | 608 | 610 | 583 | 610 | 85,000 | 3,050 |
| 1983-09-20 | 583 | 605 | 581 | 605 | 75,000 | 3,025 |
| 1983-09-19 | 591 | 595 | 583 | 583 | 69,000 | 2,915 |
| 1983-09-17 | 600 | 600 | 595 | 595 | 28,000 | 2,975 |
| 1983-09-16 | 601 | 605 | 600 | 604 | 65,000 | 3,020 |
| 1983-09-14 | 615 | 615 | 600 | 600 | 228,000 | 3,000 |
| 1983-09-13 | 615 | 619 | 611 | 615 | 73,000 | 3,075 |
| 1983-09-12 | 615 | 625 | 611 | 615 | 130,000 | 3,075 |
| 1983-09-09 | 631 | 634 | 614 | 625 | 316,000 | 3,125 |
| 1983-09-08 | 629 | 635 | 625 | 630 | 681,000 | 3,150 |
| 1983-09-07 | 601 | 620 | 600 | 619 | 247,000 | 3,095 |
| 1983-09-06 | 599 | 607 | 598 | 600 | 121,000 | 3,000 |
| 1983-09-05 | 600 | 600 | 590 | 597 | 78,000 | 2,985 |
| 1983-09-03 | 610 | 610 | 582 | 582 | 80,000 | 2,910 |
| 1983-09-02 | 615 | 620 | 600 | 611 | 255,000 | 3,055 |
| 1983-09-01 | 614 | 629 | 610 | 625 | 1,160,000 | 3,125 |
| 1983-08-31 | 610 | 627 | 605 | 610 | 1,032,000 | 3,050 |
| 1983-08-30 | 572 | 604 | 572 | 600 | 623,000 | 3,000 |
| 1983-08-29 | 568 | 572 | 565 | 572 | 29,000 | 2,860 |
| 1983-08-27 | 570 | 572 | 567 | 567 | 81,000 | 2,835 |
| 1983-08-26 | 570 | 570 | 565 | 569 | 72,000 | 2,845 |
| 1983-08-25 | 565 | 570 | 565 | 570 | 81,000 | 2,850 |
| 1983-08-24 | 560 | 565 | 560 | 561 | 165,000 | 2,805 |
| 1983-08-23 | 540 | 550 | 536 | 550 | 386,000 | 2,750 |
| 1983-08-22 | 540 | 543 | 536 | 540 | 81,000 | 2,700 |
| 1983-08-20 | 543 | 550 | 535 | 550 | 126,000 | 2,750 |
| 1983-08-19 | 545 | 548 | 543 | 543 | 98,000 | 2,715 |
| 1983-08-18 | 543 | 546 | 543 | 546 | 129,000 | 2,730 |
| 1983-08-17 | 543 | 545 | 542 | 545 | 60,000 | 2,725 |
| 1983-08-16 | 543 | 545 | 542 | 545 | 70,000 | 2,725 |
| 1983-08-15 | 540 | 543 | 540 | 543 | 52,000 | 2,715 |
| 1983-08-12 | 547 | 547 | 541 | 542 | 55,000 | 2,710 |
| 1983-08-11 | 549 | 549 | 545 | 547 | 54,000 | 2,735 |
| 1983-08-10 | 549 | 549 | 548 | 549 | 34,000 | 2,745 |
| 1983-08-09 | 550 | 550 | 549 | 549 | 57,000 | 2,745 |
| 1983-08-08 | 550 | 559 | 550 | 550 | 81,000 | 2,750 |
| 1983-08-06 | 550 | 550 | 549 | 549 | 63,000 | 2,745 |
| 1983-08-05 | 551 | 551 | 550 | 551 | 131,000 | 2,755 |
| 1983-08-04 | 551 | 555 | 551 | 551 | 39,000 | 2,755 |
| 1983-08-03 | 551 | 564 | 551 | 560 | 38,000 | 2,800 |
| 1983-08-02 | 550 | 560 | 550 | 559 | 43,000 | 2,795 |
| 1983-08-01 | 552 | 560 | 551 | 551 | 87,000 | 2,755 |
| 1983-07-30 | 550 | 551 | 550 | 551 | 79,000 | 2,755 |
| 1983-07-29 | 551 | 551 | 550 | 550 | 95,000 | 2,750 |
| 1983-07-28 | 550 | 551 | 546 | 550 | 99,000 | 2,750 |
| 1983-07-27 | 542 | 551 | 542 | 551 | 94,000 | 2,755 |
| 1983-07-26 | 550 | 551 | 541 | 542 | 161,000 | 2,710 |
| 1983-07-25 | 551 | 551 | 550 | 550 | 97,000 | 2,750 |
| 1983-07-23 | 551 | 555 | 551 | 551 | 99,000 | 2,755 |
| 1983-07-22 | 551 | 551 | 550 | 551 | 167,000 | 2,755 |
| 1983-07-21 | 556 | 560 | 552 | 556 | 118,000 | 2,780 |
| 1983-07-20 | 558 | 560 | 556 | 560 | 141,000 | 2,800 |
| 1983-07-19 | 558 | 560 | 555 | 555 | 93,000 | 2,775 |
| 1983-07-18 | 557 | 560 | 557 | 560 | 22,000 | 2,800 |
| 1983-07-15 | 560 | 565 | 557 | 558 | 63,000 | 2,790 |
| 1983-07-14 | 560 | 560 | 555 | 555 | 48,000 | 2,775 |
| 1983-07-13 | 565 | 568 | 560 | 560 | 122,000 | 2,800 |
| 1983-07-12 | 565 | 570 | 565 | 568 | 35,000 | 2,840 |
| 1983-07-11 | 575 | 575 | 565 | 565 | 47,000 | 2,825 |
| 1983-07-09 | 558 | 565 | 558 | 565 | 41,000 | 2,825 |
| 1983-07-08 | 556 | 565 | 555 | 558 | 99,000 | 2,790 |
| 1983-07-07 | 570 | 570 | 566 | 567 | 65,000 | 2,835 |
| 1983-07-06 | 578 | 578 | 572 | 572 | 56,000 | 2,860 |
| 1983-07-05 | 571 | 579 | 570 | 571 | 51,000 | 2,855 |
| 1983-07-04 | 579 | 580 | 568 | 568 | 35,000 | 2,840 |
| 1983-07-02 | 566 | 579 | 565 | 579 | 29,000 | 2,895 |
| 1983-07-01 | 575 | 575 | 561 | 563 | 67,000 | 2,815 |
| 1983-06-30 | 568 | 575 | 561 | 575 | 71,000 | 2,875 |
| 1983-06-29 | 570 | 570 | 562 | 568 | 61,000 | 2,840 |
| 1983-06-28 | 556 | 566 | 556 | 561 | 33,000 | 2,805 |
| 1983-06-27 | 564 | 570 | 551 | 551 | 266,000 | 2,755 |
| 1983-06-25 | 574 | 575 | 562 | 574 | 109,000 | 2,870 |
| 1983-06-24 | 570 | 575 | 570 | 570 | 189,000 | 2,850 |
| 1983-06-23 | 565 | 580 | 558 | 560 | 217,000 | 2,800 |
| 1983-06-22 | 560 | 560 | 555 | 558 | 75,000 | 2,790 |
| 1983-06-21 | 560 | 565 | 550 | 550 | 92,000 | 2,750 |
| 1983-06-20 | 555 | 565 | 550 | 560 | 124,000 | 2,800 |
| 1983-06-17 | 554 | 564 | 554 | 554 | 132,000 | 2,770 |
| 1983-06-16 | 556 | 557 | 551 | 551 | 89,000 | 2,755 |
| 1983-06-15 | 556 | 565 | 555 | 555 | 85,000 | 2,775 |
| 1983-06-14 | 566 | 566 | 555 | 565 | 64,000 | 2,825 |
| 1983-06-13 | 561 | 565 | 560 | 565 | 72,000 | 2,825 |
| 1983-06-11 | 557 | 561 | 555 | 560 | 39,000 | 2,800 |
| 1983-06-10 | 560 | 561 | 560 | 560 | 26,000 | 2,800 |
| 1983-06-09 | 560 | 561 | 560 | 560 | 37,000 | 2,800 |
| 1983-06-08 | 560 | 561 | 560 | 561 | 20,000 | 2,805 |
| 1983-06-07 | 570 | 570 | 560 | 560 | 44,000 | 2,800 |
| 1983-06-06 | 580 | 580 | 570 | 570 | 73,000 | 2,850 |
| 1983-06-04 | 580 | 580 | 571 | 580 | 66,000 | 2,900 |
| 1983-06-03 | 580 | 583 | 580 | 583 | 51,000 | 2,915 |
| 1983-06-02 | 586 | 586 | 575 | 580 | 176,000 | 2,900 |
| 1983-06-01 | 581 | 595 | 581 | 585 | 203,000 | 2,925 |
| 1983-05-31 | 571 | 580 | 571 | 575 | 77,000 | 2,875 |
| 1983-05-30 | 565 | 570 | 565 | 570 | 43,000 | 2,850 |
| 1983-05-28 | 566 | 567 | 564 | 564 | 70,000 | 2,820 |
| 1983-05-27 | 566 | 570 | 564 | 566 | 71,000 | 2,830 |
| 1983-05-26 | 569 | 569 | 565 | 566 | 121,000 | 2,830 |
| 1983-05-25 | 571 | 574 | 566 | 566 | 107,000 | 2,830 |
| 1983-05-24 | 573 | 579 | 565 | 566 | 85,000 | 2,830 |
| 1983-05-23 | 570 | 574 | 568 | 568 | 51,000 | 2,840 |
| 1983-05-20 | 571 | 580 | 567 | 574 | 115,000 | 2,870 |
| 1983-05-19 | 571 | 577 | 565 | 565 | 76,000 | 2,825 |
| 1983-05-18 | 576 | 579 | 575 | 576 | 101,000 | 2,880 |
| 1983-05-17 | 576 | 579 | 576 | 576 | 52,000 | 2,880 |
| 1983-05-16 | 576 | 580 | 576 | 576 | 41,000 | 2,880 |
| 1983-05-14 | 571 | 577 | 571 | 575 | 24,000 | 2,875 |
| 1983-05-13 | 576 | 580 | 576 | 577 | 46,000 | 2,885 |
| 1983-05-12 | 585 | 585 | 580 | 580 | 66,000 | 2,900 |
| 1983-05-11 | 590 | 590 | 581 | 590 | 75,000 | 2,950 |
| 1983-05-10 | 586 | 590 | 586 | 587 | 27,000 | 2,935 |
| 1983-05-09 | 591 | 595 | 590 | 591 | 88,000 | 2,955 |
| 1983-05-07 | 592 | 596 | 591 | 592 | 19,000 | 2,960 |
| 1983-05-06 | 600 | 600 | 592 | 592 | 232,000 | 2,960 |
| 1983-05-04 | 598 | 599 | 598 | 599 | 30,000 | 2,995 |
| 1983-05-02 | 590 | 600 | 590 | 600 | 67,000 | 3,000 |
| 1983-04-30 | 600 | 601 | 590 | 590 | 83,000 | 2,950 |
| 1983-04-28 | 576 | 600 | 576 | 600 | 231,000 | 3,000 |
| 1983-04-27 | 576 | 576 | 570 | 570 | 16,000 | 2,850 |
| 1983-04-26 | 591 | 591 | 590 | 590 | 36,000 | 2,950 |
| 1983-04-25 | 593 | 595 | 591 | 592 | 103,000 | 2,960 |
| 1983-04-23 | 593 | 593 | 590 | 591 | 59,000 | 2,955 |
| 1983-04-22 | 594 | 597 | 593 | 593 | 158,000 | 2,965 |
| 1983-04-21 | 585 | 593 | 582 | 593 | 157,000 | 2,965 |
| 1983-04-20 | 579 | 590 | 579 | 580 | 106,000 | 2,900 |
| 1983-04-19 | 580 | 585 | 577 | 579 | 58,000 | 2,895 |
| 1983-04-18 | 582 | 584 | 582 | 582 | 38,000 | 2,910 |
| 1983-04-15 | 582 | 582 | 576 | 579 | 52,000 | 2,895 |
| 1983-04-14 | 573 | 576 | 573 | 575 | 17,000 | 2,875 |
| 1983-04-13 | 572 | 572 | 572 | 572 | 45,000 | 2,860 |
| 1983-04-12 | 572 | 580 | 572 | 572 | 21,000 | 2,860 |
| 1983-04-11 | 572 | 580 | 572 | 580 | 59,000 | 2,900 |
| 1983-04-09 | 572 | 572 | 572 | 572 | 8,000 | 2,860 |
| 1983-04-08 | 570 | 575 | 570 | 572 | 37,000 | 2,860 |
| 1983-04-07 | 587 | 587 | 572 | 575 | 29,000 | 2,875 |
| 1983-04-06 | 589 | 589 | 587 | 587 | 37,000 | 2,935 |
| 1983-04-05 | 590 | 595 | 586 | 586 | 116,000 | 2,930 |
| 1983-04-04 | 586 | 590 | 585 | 589 | 128,000 | 2,945 |
| 1983-04-02 | 583 | 586 | 582 | 585 | 91,000 | 2,925 |
| 1983-04-01 | 572 | 587 | 572 | 586 | 100,000 | 2,930 |
| 1983-03-31 | 572 | 572 | 570 | 571 | 18,000 | 2,855 |
| 1983-03-30 | 570 | 575 | 570 | 570 | 74,000 | 2,850 |
| 1983-03-29 | 564 | 570 | 563 | 567 | 17,000 | 2,835 |
| 1983-03-28 | 557 | 570 | 557 | 561 | 39,000 | 2,805 |
| 1983-03-25 | 587 | 587 | 570 | 581 | 40,000 | 2,905 |
| 1983-03-24 | 593 | 593 | 580 | 588 | 179,000 | 2,940 |
| 1983-03-23 | 583 | 596 | 583 | 596 | 201,000 | 2,980 |
| 1983-03-22 | 552 | 570 | 551 | 570 | 81,000 | 2,850 |
| 1983-03-18 | 553 | 553 | 551 | 552 | 93,000 | 2,760 |
| 1983-03-17 | 551 | 555 | 551 | 554 | 93,000 | 2,770 |
| 1983-03-16 | 547 | 552 | 547 | 549 | 67,000 | 2,745 |
| 1983-03-15 | 546 | 551 | 545 | 546 | 30,000 | 2,730 |
| 1983-03-14 | 543 | 546 | 543 | 545 | 38,000 | 2,725 |
| 1983-03-12 | 545 | 546 | 545 | 545 | 18,000 | 2,725 |
| 1983-03-11 | 547 | 547 | 545 | 545 | 35,000 | 2,725 |
| 1983-03-10 | 545 | 546 | 543 | 546 | 23,000 | 2,730 |
| 1983-03-09 | 543 | 545 | 543 | 545 | 80,000 | 2,725 |
| 1983-03-08 | 541 | 545 | 540 | 545 | 37,000 | 2,725 |
| 1983-03-07 | 547 | 547 | 541 | 541 | 40,000 | 2,705 |
| 1983-03-05 | 538 | 551 | 538 | 551 | 12,000 | 2,755 |
| 1983-03-04 | 540 | 540 | 536 | 540 | 71,000 | 2,700 |
| 1983-03-03 | 551 | 551 | 542 | 545 | 35,000 | 2,725 |
| 1983-03-02 | 555 | 560 | 551 | 551 | 31,000 | 2,755 |
| 1983-03-01 | 555 | 555 | 552 | 552 | 9,000 | 2,760 |
| 1983-02-28 | 552 | 555 | 552 | 555 | 20,000 | 2,775 |
| 1983-02-26 | 555 | 556 | 552 | 552 | 42,000 | 2,760 |
| 1983-02-25 | 552 | 555 | 552 | 552 | 36,000 | 2,760 |
| 1983-02-24 | 550 | 555 | 550 | 551 | 17,000 | 2,755 |
| 1983-02-23 | 565 | 565 | 560 | 565 | 118,000 | 2,825 |
| 1983-02-22 | 560 | 565 | 560 | 560 | 32,000 | 2,800 |
| 1983-02-21 | 561 | 561 | 560 | 560 | 151,000 | 2,800 |
| 1983-02-18 | 561 | 561 | 561 | 561 | 27,000 | 2,805 |
| 1983-02-17 | 562 | 562 | 561 | 561 | 38,000 | 2,805 |
| 1983-02-16 | 560 | 564 | 560 | 561 | 28,000 | 2,805 |
| 1983-02-15 | 560 | 560 | 560 | 560 | 32,000 | 2,800 |
| 1983-02-14 | 560 | 560 | 560 | 560 | 16,000 | 2,800 |
| 1983-02-12 | 560 | 560 | 560 | 560 | 30,000 | 2,800 |
| 1983-02-10 | 560 | 560 | 560 | 560 | 27,000 | 2,800 |
| 1983-02-09 | 559 | 560 | 559 | 560 | 122,000 | 2,800 |
| 1983-02-08 | 562 | 562 | 560 | 560 | 40,000 | 2,800 |
| 1983-02-07 | 563 | 570 | 563 | 570 | 30,000 | 2,850 |
| 1983-02-05 | 565 | 565 | 562 | 565 | 26,000 | 2,825 |
| 1983-02-04 | 562 | 565 | 562 | 562 | 28,000 | 2,810 |
| 1983-02-03 | 565 | 565 | 561 | 562 | 36,000 | 2,810 |
| 1983-02-02 | 566 | 567 | 565 | 565 | 21,000 | 2,825 |
| 1983-02-01 | 565 | 565 | 565 | 565 | 54,000 | 2,825 |
| 1983-01-31 | 570 | 570 | 560 | 560 | 34,000 | 2,800 |
| 1983-01-29 | 578 | 578 | 570 | 570 | 68,000 | 2,850 |
| 1983-01-28 | 575 | 580 | 570 | 577 | 83,000 | 2,885 |
| 1983-01-27 | 583 | 583 | 580 | 580 | 157,000 | 2,900 |
| 1983-01-26 | 580 | 583 | 580 | 583 | 121,000 | 2,915 |
| 1983-01-25 | 580 | 583 | 580 | 580 | 197,000 | 2,900 |
| 1983-01-24 | 580 | 581 | 580 | 580 | 57,000 | 2,900 |
| 1983-01-22 | 585 | 585 | 580 | 580 | 437,000 | 2,900 |
| 1983-01-21 | 586 | 586 | 581 | 585 | 23,000 | 2,925 |
| 1983-01-20 | 580 | 586 | 570 | 586 | 87,000 | 2,930 |
| 1983-01-19 | 580 | 580 | 580 | 580 | 68,000 | 2,900 |
| 1983-01-18 | 580 | 589 | 580 | 580 | 28,000 | 2,900 |
| 1983-01-17 | 590 | 593 | 590 | 590 | 68,000 | 2,950 |
| 1983-01-14 | 591 | 591 | 590 | 590 | 23,000 | 2,950 |
| 1983-01-13 | 593 | 600 | 590 | 590 | 73,000 | 2,950 |
| 1983-01-12 | 596 | 604 | 596 | 600 | 91,000 | 3,000 |
| 1983-01-11 | 597 | 598 | 596 | 596 | 72,000 | 2,980 |
| 1983-01-10 | 605 | 608 | 596 | 605 | 53,000 | 3,025 |
| 1983-01-08 | 610 | 610 | 605 | 605 | 58,000 | 3,025 |
| 1983-01-07 | 605 | 614 | 600 | 610 | 151,000 | 3,050 |
| 1983-01-06 | 603 | 615 | 602 | 602 | 119,000 | 3,010 |
| 1983-01-05 | 610 | 610 | 601 | 610 | 46,000 | 3,050 |
| 1983-01-04 | 598 | 609 | 598 | 600 | 44,000 | 3,000 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
