2810 ハウス食品グループ本社(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 | 844 | 844 | 835 | 835 | 54,000 | 759.09 |
| 1983-12-27 | 845 | 846 | 845 | 846 | 23,000 | 769.09 |
| 1983-12-26 | 844 | 844 | 830 | 830 | 11,000 | 754.55 |
| 1983-12-24 | 845 | 845 | 845 | 845 | 10,000 | 768.18 |
| 1983-12-23 | 830 | 835 | 830 | 835 | 20,000 | 759.09 |
| 1983-12-22 | 830 | 845 | 830 | 835 | 36,000 | 759.09 |
| 1983-12-21 | 830 | 835 | 830 | 830 | 41,000 | 754.55 |
| 1983-12-20 | 830 | 835 | 830 | 830 | 28,000 | 754.55 |
| 1983-12-19 | 830 | 830 | 830 | 830 | 17,000 | 754.55 |
| 1983-12-17 | 847 | 847 | 845 | 845 | 2,000 | 768.18 |
| 1983-12-16 | 830 | 850 | 830 | 850 | 28,000 | 772.73 |
| 1983-12-15 | 826 | 826 | 826 | 826 | 23,000 | 750.91 |
| 1983-12-14 | 827 | 830 | 826 | 826 | 23,000 | 750.91 |
| 1983-12-13 | 826 | 830 | 826 | 826 | 26,000 | 750.91 |
| 1983-12-12 | 833 | 833 | 821 | 821 | 23,000 | 746.36 |
| 1983-12-09 | 830 | 831 | 821 | 831 | 32,000 | 755.46 |
| 1983-12-08 | 832 | 832 | 830 | 831 | 11,000 | 755.46 |
| 1983-12-07 | 831 | 832 | 831 | 831 | 9,000 | 755.46 |
| 1983-12-06 | 833 | 833 | 831 | 832 | 19,000 | 756.36 |
| 1983-12-05 | 830 | 832 | 820 | 832 | 16,000 | 756.36 |
| 1983-12-03 | 849 | 850 | 840 | 840 | 31,000 | 763.64 |
| 1983-12-02 | 838 | 850 | 838 | 850 | 42,000 | 772.73 |
| 1983-12-01 | 819 | 830 | 819 | 830 | 46,000 | 754.55 |
| 1983-11-30 | 819 | 829 | 819 | 820 | 55,000 | 745.46 |
| 1983-11-29 | 829 | 829 | 826 | 829 | 38,000 | 753.64 |
| 1983-11-28 | 836 | 840 | 830 | 830 | 159,000 | 754.55 |
| 1983-11-26 | 835 | 835 | 825 | 834 | 43,000 | 758.18 |
| 1983-11-25 | 929 | 938 | 921 | 929 | 192,000 | 767.77 |
| 1983-11-24 | 921 | 930 | 920 | 929 | 79,000 | 767.77 |
| 1983-11-22 | 921 | 924 | 920 | 922 | 56,000 | 761.98 |
| 1983-11-21 | 919 | 928 | 919 | 920 | 48,000 | 760.33 |
| 1983-11-19 | 918 | 923 | 917 | 917 | 31,000 | 757.85 |
| 1983-11-18 | 915 | 925 | 915 | 917 | 99,000 | 757.85 |
| 1983-11-17 | 911 | 916 | 911 | 916 | 169,000 | 757.03 |
| 1983-11-16 | 924 | 925 | 916 | 916 | 167,000 | 757.03 |
| 1983-11-15 | 912 | 940 | 911 | 930 | 195,000 | 768.60 |
| 1983-11-14 | 916 | 925 | 908 | 910 | 185,000 | 752.07 |
| 1983-11-11 | 960 | 960 | 956 | 956 | 68,000 | 790.08 |
| 1983-11-10 | 970 | 970 | 960 | 960 | 172,000 | 793.39 |
| 1983-11-09 | 964 | 971 | 964 | 970 | 73,000 | 801.65 |
| 1983-11-08 | 963 | 963 | 961 | 963 | 52,000 | 795.87 |
| 1983-11-07 | 961 | 965 | 961 | 962 | 41,000 | 795.04 |
| 1983-11-05 | 971 | 971 | 960 | 960 | 41,000 | 793.39 |
| 1983-11-04 | 982 | 984 | 971 | 971 | 62,000 | 802.48 |
| 1983-11-02 | 980 | 980 | 975 | 980 | 162,000 | 809.92 |
| 1983-11-01 | 980 | 980 | 975 | 980 | 143,000 | 809.92 |
| 1983-10-31 | 980 | 985 | 975 | 980 | 56,000 | 809.92 |
| 1983-10-29 | 970 | 971 | 970 | 971 | 10,000 | 802.48 |
| 1983-10-28 | 960 | 970 | 960 | 970 | 36,000 | 801.65 |
| 1983-10-27 | 961 | 962 | 960 | 960 | 19,000 | 793.39 |
| 1983-10-26 | 960 | 975 | 960 | 960 | 13,000 | 793.39 |
| 1983-10-25 | 971 | 971 | 960 | 961 | 32,000 | 794.22 |
| 1983-10-24 | 971 | 972 | 970 | 970 | 14,000 | 801.65 |
| 1983-10-22 | 979 | 979 | 970 | 970 | 9,000 | 801.65 |
| 1983-10-21 | 970 | 984 | 970 | 984 | 30,000 | 813.22 |
| 1983-10-20 | 951 | 966 | 950 | 959 | 31,000 | 792.56 |
| 1983-10-19 | 960 | 960 | 950 | 950 | 30,000 | 785.12 |
| 1983-10-18 | 978 | 978 | 940 | 950 | 62,000 | 785.12 |
| 1983-10-17 | 983 | 983 | 972 | 973 | 55,000 | 804.13 |
| 1983-10-14 | 982 | 985 | 980 | 980 | 46,000 | 809.92 |
| 1983-10-13 | 985 | 985 | 980 | 980 | 55,000 | 809.92 |
| 1983-10-12 | 980 | 986 | 980 | 983 | 45,000 | 812.40 |
| 1983-10-11 | 980 | 988 | 980 | 986 | 77,000 | 814.88 |
| 1983-10-07 | 990 | 990 | 980 | 980 | 85,000 | 809.92 |
| 1983-10-06 | 975 | 989 | 975 | 989 | 91,000 | 817.36 |
| 1983-10-05 | 970 | 980 | 970 | 980 | 61,000 | 809.92 |
| 1983-10-04 | 970 | 970 | 969 | 969 | 44,000 | 800.83 |
| 1983-10-03 | 970 | 970 | 968 | 969 | 58,000 | 800.83 |
| 1983-10-01 | 970 | 976 | 965 | 965 | 85,000 | 797.52 |
| 1983-09-30 | 950 | 970 | 946 | 970 | 70,000 | 801.65 |
| 1983-09-29 | 940 | 950 | 940 | 945 | 56,000 | 780.99 |
| 1983-09-28 | 941 | 941 | 937 | 940 | 38,000 | 776.86 |
| 1983-09-27 | 940 | 943 | 939 | 940 | 31,000 | 776.86 |
| 1983-09-26 | 941 | 945 | 940 | 940 | 69,000 | 776.86 |
| 1983-09-24 | 950 | 951 | 941 | 941 | 35,000 | 777.69 |
| 1983-09-22 | 941 | 959 | 940 | 955 | 154,000 | 789.26 |
| 1983-09-21 | 940 | 942 | 939 | 940 | 65,000 | 776.86 |
| 1983-09-20 | 938 | 939 | 935 | 935 | 56,000 | 772.73 |
| 1983-09-19 | 939 | 939 | 938 | 939 | 16,000 | 776.03 |
| 1983-09-17 | 939 | 940 | 935 | 940 | 23,000 | 776.86 |
| 1983-09-16 | 940 | 941 | 935 | 935 | 27,000 | 772.73 |
| 1983-09-14 | 948 | 948 | 943 | 943 | 25,000 | 779.34 |
| 1983-09-13 | 942 | 950 | 942 | 950 | 29,000 | 785.12 |
| 1983-09-12 | 941 | 949 | 940 | 941 | 30,000 | 777.69 |
| 1983-09-09 | 942 | 950 | 940 | 940 | 58,000 | 776.86 |
| 1983-09-08 | 942 | 942 | 940 | 940 | 36,000 | 776.86 |
| 1983-09-07 | 940 | 941 | 937 | 937 | 36,000 | 774.38 |
| 1983-09-06 | 939 | 940 | 939 | 940 | 83,000 | 776.86 |
| 1983-09-05 | 940 | 942 | 930 | 940 | 53,000 | 776.86 |
| 1983-09-03 | 940 | 940 | 940 | 940 | 34,000 | 776.86 |
| 1983-09-02 | 948 | 948 | 935 | 940 | 78,000 | 776.86 |
| 1983-09-01 | 954 | 957 | 949 | 951 | 41,000 | 785.95 |
| 1983-08-31 | 934 | 959 | 930 | 955 | 132,000 | 789.26 |
| 1983-08-30 | 920 | 940 | 920 | 935 | 64,000 | 772.73 |
| 1983-08-29 | 920 | 920 | 920 | 920 | 21,000 | 760.33 |
| 1983-08-27 | 911 | 920 | 911 | 920 | 21,000 | 760.33 |
| 1983-08-26 | 910 | 920 | 910 | 920 | 54,000 | 760.33 |
| 1983-08-25 | 920 | 920 | 920 | 920 | 35,000 | 760.33 |
| 1983-08-24 | 919 | 920 | 910 | 920 | 16,000 | 760.33 |
| 1983-08-23 | 915 | 920 | 910 | 920 | 150,000 | 760.33 |
| 1983-08-22 | 919 | 920 | 913 | 920 | 68,000 | 760.33 |
| 1983-08-20 | 906 | 915 | 906 | 910 | 39,000 | 752.07 |
| 1983-08-19 | 906 | 908 | 903 | 905 | 145,000 | 747.93 |
| 1983-08-18 | 912 | 920 | 903 | 903 | 145,000 | 746.28 |
| 1983-08-17 | 917 | 917 | 910 | 912 | 65,000 | 753.72 |
| 1983-08-16 | 921 | 921 | 918 | 920 | 32,000 | 760.33 |
| 1983-08-15 | 920 | 920 | 920 | 920 | 8,000 | 760.33 |
| 1983-08-12 | 920 | 920 | 918 | 918 | 44,000 | 758.68 |
| 1983-08-11 | 919 | 920 | 918 | 918 | 13,000 | 758.68 |
| 1983-08-10 | 918 | 920 | 918 | 918 | 14,000 | 758.68 |
| 1983-08-09 | 920 | 920 | 917 | 918 | 11,000 | 758.68 |
| 1983-08-08 | 920 | 923 | 920 | 920 | 40,000 | 760.33 |
| 1983-08-06 | 925 | 925 | 915 | 915 | 43,000 | 756.20 |
| 1983-08-05 | 930 | 931 | 930 | 930 | 26,000 | 768.60 |
| 1983-08-04 | 933 | 933 | 930 | 930 | 40,000 | 768.60 |
| 1983-08-03 | 930 | 935 | 930 | 935 | 33,000 | 772.73 |
| 1983-08-02 | 930 | 930 | 930 | 930 | 45,000 | 768.60 |
| 1983-08-01 | 937 | 937 | 930 | 930 | 29,000 | 768.60 |
| 1983-07-30 | 938 | 938 | 937 | 937 | 16,000 | 774.38 |
| 1983-07-29 | 937 | 940 | 937 | 940 | 13,000 | 776.86 |
| 1983-07-28 | 940 | 940 | 935 | 936 | 15,000 | 773.55 |
| 1983-07-27 | 940 | 940 | 935 | 940 | 46,000 | 776.86 |
| 1983-07-26 | 938 | 940 | 935 | 937 | 59,000 | 774.38 |
| 1983-07-25 | 935 | 940 | 930 | 938 | 27,000 | 775.21 |
| 1983-07-23 | 936 | 940 | 935 | 935 | 16,000 | 772.73 |
| 1983-07-22 | 930 | 935 | 927 | 935 | 31,000 | 772.73 |
| 1983-07-21 | 930 | 935 | 926 | 926 | 44,000 | 765.29 |
| 1983-07-20 | 935 | 935 | 931 | 933 | 56,000 | 771.07 |
| 1983-07-19 | 930 | 940 | 930 | 939 | 21,000 | 776.03 |
| 1983-07-18 | 939 | 940 | 920 | 925 | 91,000 | 764.46 |
| 1983-07-15 | 930 | 935 | 925 | 928 | 44,000 | 766.94 |
| 1983-07-14 | 935 | 935 | 930 | 930 | 57,000 | 768.60 |
| 1983-07-13 | 938 | 940 | 938 | 938 | 47,000 | 775.21 |
| 1983-07-12 | 935 | 940 | 935 | 938 | 51,000 | 775.21 |
| 1983-07-11 | 940 | 940 | 938 | 940 | 58,000 | 776.86 |
| 1983-07-09 | 940 | 940 | 939 | 940 | 30,000 | 776.86 |
| 1983-07-08 | 940 | 943 | 939 | 941 | 39,000 | 777.69 |
| 1983-07-07 | 941 | 941 | 938 | 940 | 33,000 | 776.86 |
| 1983-07-06 | 940 | 940 | 937 | 940 | 37,000 | 776.86 |
| 1983-07-05 | 945 | 945 | 936 | 939 | 52,000 | 776.03 |
| 1983-07-04 | 950 | 950 | 948 | 950 | 22,000 | 785.12 |
| 1983-07-02 | 950 | 955 | 941 | 945 | 71,000 | 780.99 |
| 1983-07-01 | 945 | 946 | 935 | 940 | 153,000 | 776.86 |
| 1983-06-30 | 945 | 945 | 941 | 941 | 92,000 | 777.69 |
| 1983-06-29 | 943 | 950 | 942 | 950 | 31,000 | 785.12 |
| 1983-06-28 | 940 | 951 | 940 | 943 | 27,000 | 779.34 |
| 1983-06-27 | 934 | 945 | 930 | 945 | 6,000 | 780.99 |
| 1983-06-25 | 941 | 941 | 935 | 935 | 5,000 | 772.73 |
| 1983-06-24 | 937 | 940 | 935 | 935 | 30,000 | 772.73 |
| 1983-06-23 | 942 | 942 | 935 | 935 | 32,000 | 772.73 |
| 1983-06-22 | 956 | 956 | 940 | 941 | 67,000 | 777.69 |
| 1983-06-21 | 935 | 956 | 935 | 956 | 69,000 | 790.08 |
| 1983-06-20 | 926 | 930 | 925 | 930 | 31,000 | 768.60 |
| 1983-06-17 | 930 | 935 | 925 | 925 | 57,000 | 764.46 |
| 1983-06-16 | 920 | 950 | 920 | 928 | 118,000 | 766.94 |
| 1983-06-15 | 919 | 920 | 919 | 920 | 22,000 | 760.33 |
| 1983-06-14 | 918 | 925 | 918 | 919 | 40,000 | 759.50 |
| 1983-06-13 | 921 | 925 | 920 | 925 | 22,000 | 764.46 |
| 1983-06-11 | 919 | 921 | 919 | 921 | 16,000 | 761.16 |
| 1983-06-10 | 918 | 919 | 918 | 918 | 10,000 | 758.68 |
| 1983-06-09 | 921 | 921 | 916 | 916 | 14,000 | 757.03 |
| 1983-06-08 | 920 | 923 | 920 | 923 | 21,000 | 762.81 |
| 1983-06-07 | 942 | 942 | 930 | 930 | 59,000 | 768.60 |
| 1983-06-06 | 942 | 952 | 942 | 952 | 27,000 | 786.78 |
| 1983-06-04 | 941 | 949 | 939 | 942 | 19,000 | 778.51 |
| 1983-06-03 | 955 | 955 | 940 | 940 | 23,000 | 776.86 |
| 1983-06-02 | 970 | 980 | 955 | 955 | 54,000 | 789.26 |
| 1983-06-01 | 969 | 990 | 956 | 961 | 227,000 | 794.22 |
| 1983-05-31 | 950 | 970 | 941 | 955 | 181,000 | 789.26 |
| 1983-05-30 | 915 | 930 | 914 | 929 | 36,000 | 767.77 |
| 1983-05-28 | 907 | 907 | 907 | 907 | 15,000 | 749.59 |
| 1983-05-27 | 908 | 908 | 905 | 905 | 48,000 | 747.93 |
| 1983-05-26 | 916 | 920 | 901 | 905 | 109,000 | 747.93 |
| 1983-05-25 | 915 | 915 | 910 | 912 | 29,000 | 753.72 |
| 1983-05-24 | 915 | 915 | 913 | 913 | 40,000 | 754.55 |
| 1983-05-23 | 920 | 920 | 915 | 915 | 65,000 | 756.20 |
| 1983-05-20 | 923 | 923 | 916 | 917 | 18,000 | 757.85 |
| 1983-05-19 | 921 | 923 | 916 | 916 | 37,000 | 757.03 |
| 1983-05-18 | 912 | 926 | 912 | 921 | 72,000 | 761.16 |
| 1983-05-17 | 915 | 915 | 912 | 912 | 40,000 | 753.72 |
| 1983-05-16 | 920 | 920 | 911 | 915 | 27,000 | 756.20 |
| 1983-05-14 | 915 | 915 | 915 | 915 | 3,000 | 756.20 |
| 1983-05-13 | 921 | 925 | 910 | 915 | 44,000 | 756.20 |
| 1983-05-12 | 929 | 929 | 916 | 916 | 37,000 | 757.03 |
| 1983-05-11 | 909 | 930 | 909 | 930 | 85,000 | 768.60 |
| 1983-05-10 | 911 | 914 | 906 | 910 | 85,000 | 752.07 |
| 1983-05-09 | 902 | 920 | 902 | 905 | 187,000 | 747.93 |
| 1983-05-07 | 895 | 902 | 895 | 895 | 170,000 | 739.67 |
| 1983-05-06 | 902 | 909 | 890 | 890 | 402,000 | 735.54 |
| 1983-05-04 | 904 | 913 | 904 | 908 | 49,000 | 750.41 |
| 1983-05-02 | 904 | 915 | 904 | 904 | 75,000 | 747.11 |
| 1983-04-30 | 905 | 905 | 903 | 903 | 37,000 | 746.28 |
| 1983-04-28 | 905 | 906 | 901 | 901 | 72,000 | 744.63 |
| 1983-04-27 | 907 | 910 | 900 | 900 | 37,000 | 743.80 |
| 1983-04-26 | 910 | 911 | 905 | 906 | 56,000 | 748.76 |
| 1983-04-25 | 914 | 915 | 912 | 912 | 11,000 | 753.72 |
| 1983-04-23 | 915 | 916 | 911 | 911 | 58,000 | 752.89 |
| 1983-04-22 | 916 | 917 | 914 | 914 | 98,000 | 755.37 |
| 1983-04-21 | 921 | 921 | 915 | 915 | 87,000 | 756.20 |
| 1983-04-20 | 920 | 925 | 917 | 917 | 98,000 | 757.85 |
| 1983-04-19 | 914 | 921 | 914 | 916 | 18,000 | 757.03 |
| 1983-04-18 | 913 | 915 | 911 | 914 | 14,000 | 755.37 |
| 1983-04-15 | 912 | 914 | 912 | 914 | 6,000 | 755.37 |
| 1983-04-14 | 912 | 921 | 912 | 921 | 16,000 | 761.16 |
| 1983-04-13 | 910 | 911 | 910 | 911 | 66,000 | 752.89 |
| 1983-04-11 | 909 | 909 | 909 | 909 | 20,000 | 751.24 |
| 1983-04-09 | 913 | 913 | 909 | 909 | 4,000 | 751.24 |
| 1983-04-08 | 905 | 913 | 905 | 913 | 26,000 | 754.55 |
| 1983-04-07 | 901 | 915 | 901 | 905 | 38,000 | 747.93 |
| 1983-04-06 | 901 | 905 | 900 | 900 | 119,000 | 743.80 |
| 1983-04-05 | 910 | 916 | 900 | 900 | 54,000 | 743.80 |
| 1983-04-04 | 915 | 920 | 915 | 920 | 26,000 | 760.33 |
| 1983-03-30 | 949 | 954 | 946 | 946 | 13,000 | 781.82 |
| 1983-03-29 | 954 | 954 | 946 | 946 | 13,000 | 781.82 |
| 1983-03-28 | 955 | 959 | 955 | 955 | 21,000 | 789.26 |
| 1983-03-26 | 955 | 956 | 955 | 955 | 35,000 | 789.26 |
| 1983-03-25 | 956 | 956 | 950 | 955 | 86,000 | 789.26 |
| 1983-03-24 | 959 | 959 | 945 | 949 | 77,000 | 784.30 |
| 1983-03-23 | 930 | 944 | 930 | 944 | 110,000 | 780.17 |
| 1983-03-22 | 930 | 930 | 929 | 930 | 32,000 | 768.60 |
| 1983-03-18 | 930 | 930 | 920 | 928 | 34,000 | 766.94 |
| 1983-03-17 | 919 | 930 | 915 | 930 | 88,000 | 768.60 |
| 1983-03-16 | 909 | 910 | 909 | 910 | 46,000 | 752.07 |
| 1983-03-15 | 912 | 912 | 910 | 910 | 114,000 | 752.07 |
| 1983-03-14 | 910 | 910 | 909 | 909 | 27,000 | 751.24 |
| 1983-03-12 | 911 | 911 | 910 | 910 | 2,000 | 752.07 |
| 1983-03-11 | 915 | 915 | 911 | 911 | 26,000 | 752.89 |
| 1983-03-10 | 916 | 916 | 915 | 915 | 28,000 | 756.20 |
| 1983-03-09 | 918 | 919 | 916 | 916 | 19,000 | 757.03 |
| 1983-03-08 | 920 | 920 | 917 | 917 | 26,000 | 757.85 |
| 1983-03-07 | 920 | 920 | 919 | 919 | 20,000 | 759.50 |
| 1983-03-05 | 920 | 920 | 920 | 920 | 11,000 | 760.33 |
| 1983-03-04 | 919 | 920 | 917 | 918 | 40,000 | 758.68 |
| 1983-03-03 | 915 | 916 | 915 | 915 | 10,000 | 756.20 |
| 1983-03-02 | 915 | 918 | 915 | 915 | 13,000 | 756.20 |
| 1983-03-01 | 910 | 911 | 910 | 910 | 7,000 | 752.07 |
| 1983-02-28 | 911 | 920 | 910 | 920 | 23,000 | 760.33 |
| 1983-02-26 | 906 | 906 | 903 | 903 | 9,000 | 746.28 |
| 1983-02-25 | 901 | 915 | 901 | 915 | 23,000 | 756.20 |
| 1983-02-24 | 910 | 915 | 902 | 910 | 55,000 | 752.07 |
| 1983-02-23 | 902 | 910 | 902 | 910 | 5,000 | 752.07 |
| 1983-02-22 | 901 | 910 | 901 | 901 | 20,000 | 744.63 |
| 1983-02-21 | 901 | 915 | 901 | 915 | 42,000 | 756.20 |
| 1983-02-18 | 909 | 910 | 905 | 908 | 30,000 | 750.41 |
| 1983-02-17 | 908 | 915 | 906 | 915 | 30,000 | 756.20 |
| 1983-02-16 | 910 | 918 | 908 | 908 | 153,000 | 750.41 |
| 1983-02-15 | 910 | 910 | 910 | 910 | 19,000 | 752.07 |
| 1983-02-14 | 910 | 919 | 910 | 910 | 11,000 | 752.07 |
| 1983-02-12 | 910 | 920 | 910 | 920 | 13,000 | 760.33 |
| 1983-02-10 | 925 | 925 | 910 | 910 | 11,000 | 752.07 |
| 1983-02-09 | 921 | 930 | 909 | 925 | 124,000 | 764.46 |
| 1983-02-08 | 910 | 912 | 910 | 911 | 11,000 | 752.89 |
| 1983-02-07 | 910 | 910 | 910 | 910 | 11,000 | 752.07 |
| 1983-02-05 | 911 | 911 | 911 | 911 | 1,000 | 752.89 |
| 1983-02-04 | 910 | 910 | 910 | 910 | 21,000 | 752.07 |
| 1983-02-03 | 913 | 913 | 910 | 910 | 29,000 | 752.07 |
| 1983-02-02 | 913 | 915 | 913 | 913 | 17,000 | 754.55 |
| 1983-02-01 | 909 | 910 | 909 | 910 | 8,000 | 752.07 |
| 1983-01-31 | 919 | 920 | 909 | 909 | 7,000 | 751.24 |
| 1983-01-29 | 909 | 915 | 909 | 915 | 21,000 | 756.20 |
| 1983-01-28 | 930 | 930 | 909 | 909 | 37,000 | 751.24 |
| 1983-01-27 | 930 | 930 | 925 | 930 | 65,000 | 768.60 |
| 1983-01-26 | 929 | 930 | 927 | 930 | 120,000 | 768.60 |
| 1983-01-25 | 920 | 929 | 910 | 929 | 67,000 | 767.77 |
| 1983-01-24 | 921 | 930 | 915 | 930 | 20,000 | 768.60 |
| 1983-01-22 | 940 | 940 | 930 | 930 | 19,000 | 768.60 |
| 1983-01-21 | 925 | 940 | 924 | 930 | 23,000 | 768.60 |
| 1983-01-20 | 924 | 924 | 920 | 924 | 25,000 | 763.64 |
| 1983-01-19 | 925 | 925 | 920 | 925 | 37,000 | 764.46 |
| 1983-01-18 | 924 | 925 | 920 | 925 | 53,000 | 764.46 |
| 1983-01-17 | 926 | 930 | 926 | 930 | 17,000 | 768.60 |
| 1983-01-14 | 918 | 920 | 916 | 916 | 31,000 | 757.03 |
| 1983-01-13 | 918 | 918 | 909 | 915 | 11,000 | 756.20 |
| 1983-01-12 | 910 | 920 | 909 | 920 | 33,000 | 760.33 |
| 1983-01-11 | 913 | 915 | 910 | 910 | 28,000 | 752.07 |
| 1983-01-10 | 920 | 920 | 910 | 910 | 11,000 | 752.07 |
| 1983-01-08 | 902 | 912 | 902 | 912 | 20,000 | 753.72 |
| 1983-01-07 | 920 | 920 | 911 | 912 | 26,000 | 753.72 |
| 1983-01-06 | 930 | 930 | 925 | 925 | 14,000 | 764.46 |
| 1983-01-05 | 925 | 925 | 924 | 924 | 20,000 | 763.64 |
| 1983-01-04 | 911 | 918 | 911 | 918 | 18,000 | 758.68 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
