2892 日本食品化工(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 | 900 | 995 | 900 | 995 | 83,000 | 4,975 |
| 1983-12-27 | 880 | 895 | 870 | 895 | 13,000 | 4,475 |
| 1983-12-26 | 855 | 892 | 850 | 880 | 24,000 | 4,400 |
| 1983-12-24 | 861 | 864 | 861 | 863 | 6,000 | 4,315 |
| 1983-12-23 | 852 | 867 | 852 | 861 | 15,000 | 4,305 |
| 1983-12-22 | 900 | 900 | 850 | 850 | 27,000 | 4,250 |
| 1983-12-21 | 880 | 890 | 850 | 890 | 43,000 | 4,450 |
| 1983-12-20 | 870 | 879 | 860 | 879 | 12,000 | 4,395 |
| 1983-12-19 | 900 | 901 | 900 | 901 | 37,000 | 4,505 |
| 1983-12-17 | 850 | 880 | 850 | 880 | 78,000 | 4,400 |
| 1983-12-16 | 811 | 850 | 811 | 850 | 29,000 | 4,250 |
| 1983-12-15 | 810 | 810 | 805 | 805 | 9,000 | 4,025 |
| 1983-12-14 | 840 | 840 | 800 | 800 | 14,000 | 4,000 |
| 1983-12-13 | 851 | 853 | 830 | 840 | 30,000 | 4,200 |
| 1983-12-12 | 831 | 831 | 831 | 831 | 6,000 | 4,155 |
| 1983-12-09 | 810 | 812 | 790 | 800 | 18,000 | 4,000 |
| 1983-12-08 | 811 | 821 | 810 | 810 | 10,000 | 4,050 |
| 1983-12-07 | 810 | 812 | 800 | 810 | 16,000 | 4,050 |
| 1983-12-06 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1983-12-05 | 855 | 860 | 811 | 811 | 19,000 | 4,055 |
| 1983-12-03 | 871 | 871 | 865 | 865 | 16,000 | 4,325 |
| 1983-12-02 | 850 | 875 | 850 | 875 | 29,000 | 4,375 |
| 1983-12-01 | 829 | 856 | 828 | 850 | 28,000 | 4,250 |
| 1983-11-30 | 747 | 805 | 747 | 805 | 50,000 | 4,025 |
| 1983-11-29 | 750 | 758 | 737 | 737 | 56,000 | 3,685 |
| 1983-11-28 | 800 | 800 | 779 | 779 | 26,000 | 3,895 |
| 1983-11-26 | 810 | 810 | 798 | 805 | 24,000 | 4,025 |
| 1983-11-25 | 800 | 810 | 800 | 810 | 54,000 | 4,050 |
| 1983-11-24 | 848 | 848 | 839 | 839 | 9,000 | 4,195 |
| 1983-11-22 | 848 | 860 | 839 | 850 | 41,000 | 4,250 |
| 1983-11-19 | 896 | 899 | 896 | 899 | 4,000 | 4,495 |
| 1983-11-18 | 900 | 900 | 899 | 899 | 5,000 | 4,495 |
| 1983-11-17 | 919 | 920 | 900 | 920 | 16,000 | 4,600 |
| 1983-11-16 | 920 | 920 | 900 | 920 | 21,000 | 4,600 |
| 1983-11-15 | 920 | 920 | 905 | 920 | 9,000 | 4,600 |
| 1983-11-14 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1983-11-11 | 915 | 930 | 900 | 930 | 26,000 | 4,650 |
| 1983-11-10 | 920 | 925 | 915 | 925 | 6,000 | 4,625 |
| 1983-11-09 | 930 | 930 | 914 | 930 | 31,000 | 4,650 |
| 1983-11-08 | 925 | 930 | 914 | 930 | 18,000 | 4,650 |
| 1983-11-07 | 931 | 931 | 914 | 930 | 21,000 | 4,650 |
| 1983-11-05 | 930 | 930 | 930 | 930 | 9,000 | 4,650 |
| 1983-11-04 | 940 | 950 | 940 | 950 | 14,000 | 4,750 |
| 1983-11-02 | 930 | 930 | 928 | 930 | 39,000 | 4,650 |
| 1983-11-01 | 930 | 930 | 900 | 918 | 34,000 | 4,590 |
| 1983-10-31 | 937 | 937 | 930 | 930 | 6,000 | 4,650 |
| 1983-10-29 | 970 | 970 | 950 | 950 | 7,000 | 4,750 |
| 1983-10-28 | 970 | 980 | 960 | 970 | 126,000 | 4,850 |
| 1983-10-27 | 936 | 970 | 936 | 960 | 117,000 | 4,800 |
| 1983-10-26 | 950 | 950 | 929 | 931 | 24,000 | 4,655 |
| 1983-10-25 | 999 | 1,000 | 980 | 980 | 10,000 | 4,900 |
| 1983-10-24 | 999 | 1,000 | 999 | 999 | 5,000 | 4,995 |
| 1983-10-22 | 1,000 | 1,030 | 990 | 1,030 | 26,000 | 5,150 |
| 1983-10-21 | 1,040 | 1,040 | 1,000 | 1,000 | 29,000 | 5,000 |
| 1983-10-20 | 1,030 | 1,050 | 1,000 | 1,030 | 43,000 | 5,150 |
| 1983-10-19 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 5,250 |
| 1983-10-18 | 1,030 | 1,050 | 1,030 | 1,050 | 12,000 | 5,250 |
| 1983-10-17 | 1,030 | 1,070 | 1,020 | 1,020 | 9,000 | 5,100 |
| 1983-10-15 | 1,040 | 1,050 | 1,020 | 1,050 | 16,000 | 5,250 |
| 1983-10-14 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 | 5,250 |
| 1983-10-13 | 1,060 | 1,090 | 1,050 | 1,050 | 19,000 | 5,250 |
| 1983-10-12 | 1,080 | 1,090 | 1,060 | 1,060 | 11,000 | 5,300 |
| 1983-10-11 | 1,080 | 1,100 | 1,080 | 1,080 | 8,000 | 5,400 |
| 1983-10-07 | 1,100 | 1,100 | 1,060 | 1,060 | 18,000 | 5,300 |
| 1983-10-06 | 1,080 | 1,130 | 1,070 | 1,130 | 22,000 | 5,650 |
| 1983-10-05 | 1,090 | 1,090 | 1,060 | 1,090 | 14,000 | 5,450 |
| 1983-10-04 | 1,080 | 1,090 | 1,060 | 1,090 | 19,000 | 5,450 |
| 1983-10-03 | 1,100 | 1,120 | 1,080 | 1,110 | 25,000 | 5,550 |
| 1983-10-01 | 1,120 | 1,140 | 1,100 | 1,100 | 28,000 | 5,500 |
| 1983-09-30 | 1,120 | 1,130 | 1,100 | 1,130 | 71,000 | 5,650 |
| 1983-09-29 | 1,100 | 1,140 | 1,080 | 1,140 | 68,000 | 5,700 |
| 1983-09-28 | 1,100 | 1,130 | 1,070 | 1,080 | 54,000 | 5,400 |
| 1983-09-27 | 1,080 | 1,100 | 1,060 | 1,100 | 175,000 | 5,500 |
| 1983-09-26 | 1,090 | 1,100 | 1,060 | 1,060 | 11,000 | 5,300 |
| 1983-09-24 | 1,070 | 1,100 | 1,070 | 1,100 | 8,000 | 5,500 |
| 1983-09-22 | 1,070 | 1,070 | 1,050 | 1,050 | 56,000 | 5,250 |
| 1983-09-21 | 1,080 | 1,100 | 1,060 | 1,100 | 25,000 | 5,500 |
| 1983-09-20 | 1,060 | 1,100 | 1,060 | 1,060 | 28,000 | 5,300 |
| 1983-09-19 | 1,100 | 1,100 | 1,060 | 1,100 | 22,000 | 5,500 |
| 1983-09-17 | 1,060 | 1,100 | 1,060 | 1,100 | 13,000 | 5,500 |
| 1983-09-16 | 1,080 | 1,100 | 1,060 | 1,100 | 22,000 | 5,500 |
| 1983-09-14 | 1,110 | 1,110 | 1,080 | 1,100 | 17,000 | 5,500 |
| 1983-09-13 | 1,110 | 1,130 | 1,110 | 1,130 | 9,000 | 5,650 |
| 1983-09-12 | 1,140 | 1,140 | 1,110 | 1,140 | 21,000 | 5,700 |
| 1983-09-09 | 1,100 | 1,140 | 1,090 | 1,140 | 42,000 | 5,700 |
| 1983-09-08 | 1,100 | 1,140 | 1,090 | 1,100 | 56,000 | 5,500 |
| 1983-09-07 | 1,080 | 1,140 | 1,060 | 1,140 | 29,000 | 5,700 |
| 1983-09-06 | 1,110 | 1,130 | 1,070 | 1,100 | 26,000 | 5,500 |
| 1983-09-05 | 1,110 | 1,130 | 1,100 | 1,100 | 21,000 | 5,500 |
| 1983-09-03 | 1,110 | 1,110 | 1,110 | 1,110 | 13,000 | 5,550 |
| 1983-09-02 | 1,140 | 1,140 | 1,110 | 1,140 | 9,000 | 5,700 |
| 1983-09-01 | 1,130 | 1,150 | 1,100 | 1,150 | 13,000 | 5,750 |
| 1983-08-31 | 1,120 | 1,150 | 1,100 | 1,140 | 40,000 | 5,700 |
| 1983-08-30 | 1,130 | 1,150 | 1,110 | 1,140 | 41,000 | 5,700 |
| 1983-08-29 | 1,100 | 1,140 | 1,100 | 1,140 | 52,000 | 5,700 |
| 1983-08-27 | 1,080 | 1,140 | 1,080 | 1,140 | 29,000 | 5,700 |
| 1983-08-26 | 1,080 | 1,110 | 1,070 | 1,090 | 43,000 | 5,450 |
| 1983-08-25 | 1,100 | 1,130 | 1,100 | 1,100 | 11,000 | 5,500 |
| 1983-08-24 | 1,100 | 1,130 | 1,080 | 1,130 | 13,000 | 5,650 |
| 1983-08-23 | 1,090 | 1,140 | 1,080 | 1,080 | 31,000 | 5,400 |
| 1983-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 5,500 |
| 1983-08-20 | 1,090 | 1,100 | 1,080 | 1,090 | 14,000 | 5,450 |
| 1983-08-19 | 1,090 | 1,140 | 1,070 | 1,140 | 19,000 | 5,700 |
| 1983-08-18 | 1,090 | 1,090 | 1,050 | 1,050 | 41,000 | 5,250 |
| 1983-08-17 | 1,080 | 1,090 | 1,080 | 1,090 | 29,000 | 5,450 |
| 1983-08-16 | 1,090 | 1,100 | 1,080 | 1,080 | 20,000 | 5,400 |
| 1983-08-15 | 1,100 | 1,140 | 1,080 | 1,080 | 17,000 | 5,400 |
| 1983-08-12 | 1,100 | 1,120 | 1,090 | 1,120 | 38,000 | 5,600 |
| 1983-08-11 | 1,110 | 1,110 | 1,080 | 1,100 | 23,000 | 5,500 |
| 1983-08-10 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1983-08-09 | 1,100 | 1,110 | 1,090 | 1,090 | 24,000 | 5,450 |
| 1983-08-08 | 1,120 | 1,150 | 1,100 | 1,150 | 17,000 | 5,750 |
| 1983-08-06 | 1,140 | 1,160 | 1,140 | 1,160 | 17,000 | 5,800 |
| 1983-08-05 | 1,150 | 1,150 | 1,090 | 1,090 | 25,000 | 5,450 |
| 1983-08-04 | 1,180 | 1,180 | 1,120 | 1,160 | 19,000 | 5,800 |
| 1983-08-03 | 1,220 | 1,220 | 1,150 | 1,180 | 32,000 | 5,900 |
| 1983-08-02 | 1,160 | 1,230 | 1,150 | 1,230 | 60,000 | 6,150 |
| 1983-08-01 | 1,090 | 1,100 | 1,070 | 1,070 | 16,000 | 5,350 |
| 1983-07-30 | 1,120 | 1,150 | 1,100 | 1,150 | 47,000 | 5,750 |
| 1983-07-29 | 1,130 | 1,170 | 1,110 | 1,170 | 39,000 | 5,850 |
| 1983-07-28 | 1,140 | 1,150 | 1,120 | 1,150 | 33,000 | 5,750 |
| 1983-07-27 | 1,130 | 1,160 | 1,130 | 1,160 | 23,000 | 5,800 |
| 1983-07-26 | 1,160 | 1,180 | 1,130 | 1,130 | 31,000 | 5,650 |
| 1983-07-25 | 1,180 | 1,180 | 1,150 | 1,160 | 35,000 | 5,800 |
| 1983-07-23 | 1,180 | 1,190 | 1,150 | 1,190 | 50,000 | 5,950 |
| 1983-07-22 | 1,200 | 1,200 | 1,160 | 1,190 | 43,000 | 5,950 |
| 1983-07-21 | 1,200 | 1,220 | 1,180 | 1,220 | 19,000 | 6,100 |
| 1983-07-20 | 1,170 | 1,250 | 1,170 | 1,250 | 45,000 | 6,250 |
| 1983-07-19 | 1,250 | 1,270 | 1,170 | 1,200 | 66,000 | 6,000 |
| 1983-07-18 | 1,290 | 1,300 | 1,220 | 1,270 | 64,000 | 6,350 |
| 1983-07-15 | 1,300 | 1,310 | 1,260 | 1,290 | 231,000 | 6,450 |
| 1983-07-14 | 1,250 | 1,350 | 1,250 | 1,290 | 615,000 | 6,450 |
| 1983-07-13 | 1,260 | 1,270 | 1,220 | 1,230 | 205,000 | 6,150 |
| 1983-07-12 | 1,240 | 1,290 | 1,200 | 1,270 | 392,000 | 6,350 |
| 1983-07-11 | 1,210 | 1,240 | 1,190 | 1,240 | 109,000 | 6,200 |
| 1983-07-09 | 1,200 | 1,220 | 1,170 | 1,220 | 94,000 | 6,100 |
| 1983-07-08 | 1,170 | 1,200 | 1,150 | 1,190 | 97,000 | 5,950 |
| 1983-07-07 | 1,190 | 1,190 | 1,150 | 1,180 | 63,000 | 5,900 |
| 1983-07-06 | 1,170 | 1,220 | 1,170 | 1,170 | 89,000 | 5,850 |
| 1983-07-05 | 1,180 | 1,250 | 1,150 | 1,170 | 243,000 | 5,850 |
| 1983-07-04 | 1,130 | 1,170 | 1,110 | 1,160 | 67,000 | 5,800 |
| 1983-07-02 | 1,150 | 1,180 | 1,140 | 1,140 | 33,000 | 5,700 |
| 1983-07-01 | 1,210 | 1,210 | 1,140 | 1,140 | 93,000 | 5,700 |
| 1983-06-30 | 1,170 | 1,250 | 1,160 | 1,190 | 322,000 | 5,950 |
| 1983-06-29 | 1,030 | 1,150 | 1,030 | 1,150 | 128,000 | 5,750 |
| 1983-06-28 | 1,050 | 1,060 | 1,020 | 1,050 | 54,000 | 5,250 |
| 1983-06-27 | 1,040 | 1,070 | 1,040 | 1,050 | 28,000 | 5,250 |
| 1983-06-25 | 1,100 | 1,110 | 1,030 | 1,040 | 50,000 | 5,200 |
| 1983-06-24 | 1,040 | 1,050 | 1,010 | 1,050 | 77,000 | 5,250 |
| 1983-06-23 | 1,060 | 1,060 | 1,030 | 1,060 | 55,000 | 5,300 |
| 1983-06-22 | 1,070 | 1,100 | 1,050 | 1,090 | 45,000 | 5,450 |
| 1983-06-21 | 1,110 | 1,130 | 1,060 | 1,060 | 40,000 | 5,300 |
| 1983-06-20 | 1,150 | 1,150 | 1,110 | 1,150 | 51,000 | 5,750 |
| 1983-06-17 | 1,120 | 1,150 | 1,100 | 1,150 | 54,000 | 5,750 |
| 1983-06-16 | 1,100 | 1,150 | 1,100 | 1,140 | 57,000 | 5,700 |
| 1983-06-15 | 1,100 | 1,110 | 1,070 | 1,100 | 82,000 | 5,500 |
| 1983-06-14 | 1,140 | 1,140 | 1,090 | 1,100 | 111,000 | 5,500 |
| 1983-06-13 | 1,160 | 1,160 | 1,070 | 1,100 | 74,000 | 5,500 |
| 1983-06-11 | 1,100 | 1,180 | 1,090 | 1,160 | 59,000 | 5,800 |
| 1983-06-10 | 1,100 | 1,110 | 1,060 | 1,060 | 47,000 | 5,300 |
| 1983-06-09 | 1,110 | 1,110 | 1,060 | 1,090 | 85,000 | 5,450 |
| 1983-06-08 | 1,060 | 1,080 | 1,040 | 1,060 | 85,000 | 5,300 |
| 1983-06-07 | 1,130 | 1,150 | 1,060 | 1,060 | 59,000 | 5,300 |
| 1983-06-06 | 1,180 | 1,180 | 1,100 | 1,100 | 60,000 | 5,500 |
| 1983-06-04 | 1,170 | 1,200 | 1,130 | 1,200 | 57,000 | 6,000 |
| 1983-06-03 | 1,200 | 1,200 | 1,150 | 1,160 | 59,000 | 5,800 |
| 1983-06-02 | 1,240 | 1,240 | 1,150 | 1,190 | 107,000 | 5,950 |
| 1983-06-01 | 1,250 | 1,260 | 1,220 | 1,240 | 180,000 | 6,200 |
| 1983-05-31 | 1,300 | 1,300 | 1,210 | 1,210 | 414,000 | 6,050 |
| 1983-05-30 | 1,180 | 1,290 | 1,160 | 1,280 | 445,000 | 6,400 |
| 1983-05-28 | 1,180 | 1,190 | 1,160 | 1,190 | 184,000 | 5,950 |
| 1983-05-27 | 1,100 | 1,170 | 1,100 | 1,170 | 129,000 | 5,850 |
| 1983-05-26 | 1,150 | 1,160 | 1,100 | 1,150 | 98,000 | 5,750 |
| 1983-05-25 | 1,130 | 1,150 | 1,100 | 1,150 | 114,000 | 5,750 |
| 1983-05-24 | 1,150 | 1,160 | 1,110 | 1,110 | 94,000 | 5,550 |
| 1983-05-23 | 1,190 | 1,190 | 1,130 | 1,160 | 73,000 | 5,800 |
| 1983-05-20 | 1,180 | 1,190 | 1,150 | 1,190 | 157,000 | 5,950 |
| 1983-05-19 | 1,180 | 1,200 | 1,130 | 1,200 | 183,000 | 6,000 |
| 1983-05-18 | 1,170 | 1,200 | 1,120 | 1,120 | 205,000 | 5,600 |
| 1983-05-17 | 1,190 | 1,190 | 1,130 | 1,150 | 130,000 | 5,750 |
| 1983-05-16 | 1,220 | 1,220 | 1,150 | 1,190 | 132,000 | 5,950 |
| 1983-05-14 | 1,230 | 1,230 | 1,190 | 1,210 | 263,000 | 6,050 |
| 1983-05-13 | 1,170 | 1,210 | 1,120 | 1,200 | 277,000 | 6,000 |
| 1983-05-12 | 1,240 | 1,250 | 1,150 | 1,150 | 364,000 | 5,750 |
| 1983-05-11 | 1,210 | 1,230 | 1,160 | 1,230 | 414,000 | 6,150 |
| 1983-05-10 | 1,090 | 1,250 | 1,080 | 1,200 | 841,000 | 6,000 |
| 1983-05-09 | 1,190 | 1,190 | 1,110 | 1,110 | 355,000 | 5,550 |
| 1983-05-07 | 1,130 | 1,200 | 1,100 | 1,200 | 507,000 | 6,000 |
| 1983-05-06 | 1,120 | 1,200 | 1,110 | 1,150 | 1,447,000 | 5,750 |
| 1983-05-04 | 910 | 1,010 | 910 | 1,010 | 940,000 | 5,050 |
| 1983-05-02 | 900 | 910 | 877 | 910 | 226,000 | 4,550 |
| 1983-04-30 | 899 | 900 | 870 | 900 | 235,000 | 4,500 |
| 1983-04-28 | 881 | 927 | 879 | 889 | 881,000 | 4,445 |
| 1983-04-27 | 819 | 880 | 811 | 871 | 789,000 | 4,355 |
| 1983-04-26 | 766 | 819 | 760 | 801 | 393,000 | 4,005 |
| 1983-04-25 | 775 | 775 | 755 | 755 | 13,000 | 3,775 |
| 1983-04-23 | 789 | 789 | 769 | 780 | 31,000 | 3,900 |
| 1983-04-22 | 770 | 800 | 770 | 795 | 204,000 | 3,975 |
| 1983-04-21 | 740 | 780 | 740 | 780 | 29,000 | 3,900 |
| 1983-04-20 | 741 | 749 | 730 | 740 | 34,000 | 3,700 |
| 1983-04-19 | 760 | 760 | 754 | 754 | 25,000 | 3,770 |
| 1983-04-18 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1983-04-15 | 779 | 780 | 750 | 778 | 85,000 | 3,890 |
| 1983-04-14 | 756 | 780 | 741 | 780 | 57,000 | 3,900 |
| 1983-04-13 | 771 | 771 | 750 | 754 | 21,000 | 3,770 |
| 1983-04-12 | 742 | 770 | 742 | 770 | 55,000 | 3,850 |
| 1983-04-11 | 780 | 780 | 753 | 753 | 38,000 | 3,765 |
| 1983-04-09 | 804 | 804 | 779 | 790 | 43,000 | 3,950 |
| 1983-04-08 | 786 | 809 | 785 | 805 | 173,000 | 4,025 |
| 1983-04-07 | 819 | 819 | 785 | 785 | 114,000 | 3,925 |
| 1983-04-06 | 802 | 820 | 795 | 814 | 380,000 | 4,070 |
| 1983-04-05 | 769 | 810 | 768 | 800 | 407,000 | 4,000 |
| 1983-04-04 | 760 | 780 | 755 | 770 | 154,000 | 3,850 |
| 1983-04-02 | 720 | 781 | 719 | 781 | 148,000 | 3,905 |
| 1983-04-01 | 710 | 730 | 709 | 730 | 119,000 | 3,650 |
| 1983-03-31 | 690 | 690 | 665 | 667 | 20,000 | 3,335 |
| 1983-03-30 | 700 | 700 | 682 | 700 | 19,000 | 3,500 |
| 1983-03-29 | 680 | 700 | 680 | 700 | 30,000 | 3,500 |
| 1983-03-28 | 682 | 683 | 680 | 680 | 42,000 | 3,400 |
| 1983-03-26 | 681 | 682 | 681 | 682 | 9,000 | 3,410 |
| 1983-03-25 | 699 | 699 | 682 | 682 | 17,000 | 3,410 |
| 1983-03-24 | 681 | 700 | 681 | 700 | 37,000 | 3,500 |
| 1983-03-23 | 703 | 703 | 690 | 690 | 28,000 | 3,450 |
| 1983-03-22 | 710 | 710 | 701 | 701 | 8,000 | 3,505 |
| 1983-03-18 | 729 | 729 | 701 | 701 | 13,000 | 3,505 |
| 1983-03-17 | 710 | 725 | 710 | 725 | 38,000 | 3,625 |
| 1983-03-16 | 686 | 710 | 686 | 700 | 24,000 | 3,500 |
| 1983-03-15 | 706 | 706 | 695 | 695 | 16,000 | 3,475 |
| 1983-03-14 | 705 | 705 | 700 | 705 | 10,000 | 3,525 |
| 1983-03-12 | 710 | 710 | 707 | 707 | 7,000 | 3,535 |
| 1983-03-11 | 710 | 720 | 710 | 719 | 17,000 | 3,595 |
| 1983-03-10 | 720 | 720 | 710 | 710 | 15,000 | 3,550 |
| 1983-03-09 | 725 | 725 | 700 | 720 | 19,000 | 3,600 |
| 1983-03-08 | 702 | 719 | 702 | 719 | 20,000 | 3,595 |
| 1983-03-07 | 710 | 710 | 703 | 703 | 8,000 | 3,515 |
| 1983-03-05 | 703 | 706 | 703 | 705 | 8,000 | 3,525 |
| 1983-03-04 | 702 | 702 | 701 | 701 | 6,000 | 3,505 |
| 1983-03-03 | 701 | 710 | 701 | 710 | 21,000 | 3,550 |
| 1983-03-02 | 721 | 721 | 721 | 721 | 7,000 | 3,605 |
| 1983-03-01 | 730 | 735 | 720 | 720 | 26,000 | 3,600 |
| 1983-02-28 | 750 | 750 | 742 | 742 | 18,000 | 3,710 |
| 1983-02-26 | 750 | 760 | 747 | 748 | 40,000 | 3,740 |
| 1983-02-25 | 742 | 750 | 740 | 750 | 109,000 | 3,750 |
| 1983-02-24 | 713 | 745 | 712 | 741 | 77,000 | 3,705 |
| 1983-02-23 | 690 | 713 | 690 | 713 | 17,000 | 3,565 |
| 1983-02-22 | 685 | 700 | 685 | 698 | 8,000 | 3,490 |
| 1983-02-21 | 695 | 709 | 680 | 680 | 11,000 | 3,400 |
| 1983-02-18 | 690 | 710 | 680 | 710 | 29,000 | 3,550 |
| 1983-02-17 | 700 | 700 | 681 | 690 | 14,000 | 3,450 |
| 1983-02-16 | 680 | 705 | 680 | 685 | 22,000 | 3,425 |
| 1983-02-15 | 701 | 701 | 696 | 696 | 16,000 | 3,480 |
| 1983-02-14 | 706 | 707 | 696 | 696 | 8,000 | 3,480 |
| 1983-02-12 | 705 | 705 | 705 | 705 | 7,000 | 3,525 |
| 1983-02-10 | 725 | 730 | 710 | 730 | 14,000 | 3,650 |
| 1983-02-09 | 705 | 720 | 703 | 720 | 24,000 | 3,600 |
| 1983-02-08 | 705 | 720 | 705 | 705 | 19,000 | 3,525 |
| 1983-02-07 | 705 | 705 | 705 | 705 | 11,000 | 3,525 |
| 1983-02-05 | 710 | 710 | 705 | 705 | 7,000 | 3,525 |
| 1983-02-04 | 710 | 715 | 705 | 705 | 11,000 | 3,525 |
| 1983-02-03 | 710 | 720 | 705 | 710 | 35,000 | 3,550 |
| 1983-02-02 | 724 | 724 | 711 | 711 | 16,000 | 3,555 |
| 1983-02-01 | 711 | 725 | 711 | 725 | 9,000 | 3,625 |
| 1983-01-31 | 705 | 728 | 705 | 728 | 26,000 | 3,640 |
| 1983-01-29 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 1983-01-28 | 728 | 735 | 709 | 735 | 56,000 | 3,675 |
| 1983-01-27 | 711 | 720 | 705 | 708 | 31,000 | 3,540 |
| 1983-01-26 | 729 | 735 | 708 | 735 | 19,000 | 3,675 |
| 1983-01-25 | 735 | 735 | 730 | 730 | 11,000 | 3,650 |
| 1983-01-22 | 760 | 760 | 759 | 760 | 4,000 | 3,800 |
| 1983-01-21 | 768 | 770 | 760 | 760 | 86,000 | 3,800 |
| 1983-01-20 | 735 | 769 | 735 | 769 | 51,000 | 3,845 |
| 1983-01-19 | 730 | 750 | 730 | 750 | 7,000 | 3,750 |
| 1983-01-18 | 765 | 765 | 764 | 764 | 2,000 | 3,820 |
| 1983-01-17 | 760 | 770 | 750 | 769 | 29,000 | 3,845 |
| 1983-01-14 | 720 | 760 | 719 | 760 | 56,000 | 3,800 |
| 1983-01-13 | 728 | 728 | 728 | 728 | 11,000 | 3,640 |
| 1983-01-12 | 748 | 750 | 738 | 738 | 36,000 | 3,690 |
| 1983-01-11 | 760 | 760 | 745 | 750 | 41,000 | 3,750 |
| 1983-01-10 | 730 | 750 | 730 | 750 | 37,000 | 3,750 |
| 1983-01-08 | 739 | 750 | 730 | 745 | 19,000 | 3,725 |
| 1983-01-07 | 725 | 725 | 710 | 721 | 12,000 | 3,605 |
| 1983-01-06 | 720 | 725 | 720 | 725 | 9,000 | 3,625 |
| 1983-01-05 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1983-01-04 | 740 | 740 | 719 | 719 | 10,000 | 3,595 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
