3101 東洋紡(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 | 241 | 242 | 238 | 240 | 2,218,000 | 2,400 |
| 1983-12-27 | 241 | 245 | 238 | 240 | 6,347,000 | 2,400 |
| 1983-12-26 | 233 | 238 | 231 | 236 | 4,237,000 | 2,360 |
| 1983-12-24 | 233 | 233 | 228 | 228 | 876,000 | 2,280 |
| 1983-12-23 | 233 | 234 | 230 | 232 | 1,039,000 | 2,320 |
| 1983-12-22 | 236 | 237 | 231 | 233 | 1,937,000 | 2,330 |
| 1983-12-21 | 235 | 238 | 233 | 236 | 11,180,000 | 2,360 |
| 1983-12-20 | 229 | 235 | 228 | 234 | 9,950,000 | 2,340 |
| 1983-12-19 | 225 | 229 | 223 | 229 | 1,247,000 | 2,290 |
| 1983-12-17 | 224 | 230 | 224 | 230 | 2,145,000 | 2,300 |
| 1983-12-16 | 221 | 224 | 221 | 224 | 696,000 | 2,240 |
| 1983-12-15 | 223 | 224 | 220 | 220 | 366,000 | 2,200 |
| 1983-12-14 | 222 | 225 | 221 | 222 | 650,000 | 2,220 |
| 1983-12-13 | 226 | 228 | 222 | 223 | 722,000 | 2,230 |
| 1983-12-12 | 230 | 230 | 225 | 225 | 1,447,000 | 2,250 |
| 1983-12-09 | 230 | 231 | 225 | 227 | 5,804,000 | 2,270 |
| 1983-12-08 | 223 | 230 | 223 | 230 | 5,408,000 | 2,300 |
| 1983-12-07 | 223 | 225 | 223 | 223 | 757,000 | 2,230 |
| 1983-12-06 | 223 | 225 | 223 | 224 | 1,045,000 | 2,240 |
| 1983-12-05 | 225 | 225 | 223 | 223 | 1,853,000 | 2,230 |
| 1983-12-03 | 225 | 225 | 223 | 225 | 1,211,000 | 2,250 |
| 1983-12-02 | 227 | 228 | 222 | 222 | 6,250,000 | 2,220 |
| 1983-12-01 | 219 | 226 | 218 | 225 | 6,713,000 | 2,250 |
| 1983-11-30 | 217 | 219 | 217 | 218 | 598,000 | 2,180 |
| 1983-11-29 | 215 | 218 | 215 | 216 | 1,162,000 | 2,160 |
| 1983-11-28 | 212 | 215 | 212 | 214 | 315,000 | 2,140 |
| 1983-11-26 | 216 | 216 | 210 | 212 | 191,000 | 2,120 |
| 1983-11-25 | 215 | 216 | 213 | 213 | 282,000 | 2,130 |
| 1983-11-24 | 218 | 218 | 214 | 214 | 344,000 | 2,140 |
| 1983-11-22 | 221 | 221 | 214 | 215 | 750,000 | 2,150 |
| 1983-11-21 | 222 | 222 | 218 | 220 | 1,430,000 | 2,200 |
| 1983-11-19 | 220 | 220 | 219 | 219 | 1,706,000 | 2,190 |
| 1983-11-18 | 216 | 220 | 216 | 219 | 2,074,000 | 2,190 |
| 1983-11-17 | 212 | 216 | 212 | 216 | 709,000 | 2,160 |
| 1983-11-16 | 215 | 215 | 209 | 214 | 918,000 | 2,140 |
| 1983-11-15 | 212 | 216 | 212 | 215 | 537,000 | 2,150 |
| 1983-11-14 | 210 | 212 | 210 | 212 | 501,000 | 2,120 |
| 1983-11-11 | 210 | 211 | 208 | 210 | 303,000 | 2,100 |
| 1983-11-10 | 209 | 212 | 208 | 210 | 173,000 | 2,100 |
| 1983-11-09 | 210 | 213 | 208 | 213 | 186,000 | 2,130 |
| 1983-11-08 | 210 | 211 | 208 | 210 | 179,000 | 2,100 |
| 1983-11-07 | 210 | 213 | 210 | 210 | 187,000 | 2,100 |
| 1983-11-05 | 210 | 213 | 210 | 213 | 133,000 | 2,130 |
| 1983-11-04 | 213 | 214 | 210 | 211 | 184,000 | 2,110 |
| 1983-11-02 | 214 | 214 | 212 | 212 | 419,000 | 2,120 |
| 1983-11-01 | 215 | 217 | 213 | 214 | 1,293,000 | 2,140 |
| 1983-10-31 | 215 | 219 | 214 | 214 | 1,141,000 | 2,140 |
| 1983-10-29 | 214 | 215 | 211 | 214 | 572,000 | 2,140 |
| 1983-10-28 | 207 | 207 | 205 | 205 | 423,000 | 2,050 |
| 1983-10-27 | 208 | 209 | 206 | 207 | 135,000 | 2,070 |
| 1983-10-26 | 206 | 208 | 206 | 208 | 266,000 | 2,080 |
| 1983-10-25 | 208 | 209 | 206 | 206 | 576,000 | 2,060 |
| 1983-10-24 | 210 | 210 | 208 | 208 | 174,000 | 2,080 |
| 1983-10-22 | 211 | 211 | 209 | 210 | 135,000 | 2,100 |
| 1983-10-21 | 211 | 213 | 209 | 210 | 343,000 | 2,100 |
| 1983-10-20 | 210 | 212 | 208 | 211 | 339,000 | 2,110 |
| 1983-10-19 | 210 | 210 | 207 | 208 | 582,000 | 2,080 |
| 1983-10-18 | 211 | 214 | 210 | 210 | 332,000 | 2,100 |
| 1983-10-17 | 210 | 214 | 210 | 214 | 152,000 | 2,140 |
| 1983-10-15 | 211 | 214 | 210 | 214 | 208,000 | 2,140 |
| 1983-10-14 | 212 | 213 | 210 | 210 | 573,000 | 2,100 |
| 1983-10-13 | 216 | 217 | 213 | 215 | 674,000 | 2,150 |
| 1983-10-12 | 212 | 217 | 212 | 216 | 552,000 | 2,160 |
| 1983-10-11 | 217 | 217 | 212 | 212 | 652,000 | 2,120 |
| 1983-10-07 | 211 | 217 | 210 | 215 | 1,199,000 | 2,150 |
| 1983-10-06 | 211 | 215 | 210 | 211 | 562,000 | 2,110 |
| 1983-10-05 | 214 | 214 | 210 | 210 | 1,004,000 | 2,100 |
| 1983-10-04 | 213 | 216 | 213 | 214 | 561,000 | 2,140 |
| 1983-10-03 | 210 | 219 | 209 | 217 | 1,277,000 | 2,170 |
| 1983-10-01 | 207 | 208 | 207 | 207 | 438,000 | 2,070 |
| 1983-09-30 | 208 | 210 | 208 | 208 | 488,000 | 2,080 |
| 1983-09-29 | 209 | 210 | 209 | 209 | 224,000 | 2,090 |
| 1983-09-28 | 209 | 210 | 208 | 209 | 1,114,000 | 2,090 |
| 1983-09-27 | 210 | 212 | 208 | 210 | 1,293,000 | 2,100 |
| 1983-09-26 | 207 | 210 | 207 | 210 | 186,000 | 2,100 |
| 1983-09-24 | 207 | 210 | 207 | 207 | 239,000 | 2,070 |
| 1983-09-22 | 208 | 210 | 208 | 208 | 417,000 | 2,080 |
| 1983-09-21 | 208 | 211 | 208 | 208 | 558,000 | 2,080 |
| 1983-09-20 | 206 | 209 | 206 | 209 | 578,000 | 2,090 |
| 1983-09-19 | 207 | 209 | 206 | 207 | 243,000 | 2,070 |
| 1983-09-17 | 210 | 210 | 208 | 209 | 501,000 | 2,090 |
| 1983-09-16 | 210 | 211 | 209 | 210 | 215,000 | 2,100 |
| 1983-09-14 | 211 | 212 | 210 | 210 | 311,000 | 2,100 |
| 1983-09-13 | 212 | 212 | 210 | 211 | 427,000 | 2,110 |
| 1983-09-12 | 209 | 212 | 209 | 212 | 381,000 | 2,120 |
| 1983-09-09 | 209 | 211 | 209 | 210 | 1,266,000 | 2,100 |
| 1983-09-08 | 210 | 212 | 209 | 211 | 565,000 | 2,110 |
| 1983-09-07 | 210 | 215 | 208 | 209 | 1,809,000 | 2,090 |
| 1983-09-06 | 211 | 212 | 209 | 210 | 698,000 | 2,100 |
| 1983-09-05 | 214 | 216 | 212 | 212 | 486,000 | 2,120 |
| 1983-09-03 | 213 | 218 | 212 | 214 | 287,000 | 2,140 |
| 1983-09-02 | 215 | 217 | 212 | 214 | 525,000 | 2,140 |
| 1983-09-01 | 216 | 219 | 216 | 216 | 1,117,000 | 2,160 |
| 1983-08-31 | 224 | 225 | 220 | 220 | 4,833,000 | 2,200 |
| 1983-08-30 | 222 | 224 | 220 | 222 | 6,531,000 | 2,220 |
| 1983-08-29 | 212 | 222 | 211 | 220 | 7,802,000 | 2,200 |
| 1983-08-27 | 212 | 215 | 210 | 213 | 597,000 | 2,130 |
| 1983-08-26 | 215 | 217 | 213 | 213 | 1,072,000 | 2,130 |
| 1983-08-25 | 212 | 219 | 212 | 215 | 2,327,000 | 2,150 |
| 1983-08-24 | 205 | 210 | 205 | 209 | 917,000 | 2,090 |
| 1983-08-23 | 205 | 205 | 203 | 204 | 301,000 | 2,040 |
| 1983-08-22 | 205 | 207 | 205 | 205 | 265,000 | 2,050 |
| 1983-08-20 | 208 | 209 | 205 | 205 | 180,000 | 2,050 |
| 1983-08-19 | 208 | 209 | 206 | 208 | 615,000 | 2,080 |
| 1983-08-18 | 203 | 206 | 203 | 206 | 338,000 | 2,060 |
| 1983-08-17 | 203 | 205 | 203 | 203 | 525,000 | 2,030 |
| 1983-08-16 | 204 | 205 | 203 | 203 | 1,112,000 | 2,030 |
| 1983-08-15 | 205 | 206 | 203 | 203 | 592,000 | 2,030 |
| 1983-08-12 | 202 | 206 | 202 | 205 | 570,000 | 2,050 |
| 1983-08-11 | 204 | 207 | 204 | 204 | 956,000 | 2,040 |
| 1983-08-10 | 203 | 204 | 201 | 203 | 1,063,000 | 2,030 |
| 1983-08-09 | 203 | 205 | 202 | 203 | 497,000 | 2,030 |
| 1983-08-08 | 208 | 208 | 206 | 207 | 222,000 | 2,070 |
| 1983-08-06 | 205 | 209 | 204 | 207 | 152,000 | 2,070 |
| 1983-08-05 | 204 | 206 | 204 | 204 | 448,000 | 2,040 |
| 1983-08-04 | 208 | 209 | 206 | 206 | 592,000 | 2,060 |
| 1983-08-03 | 208 | 208 | 206 | 207 | 485,000 | 2,070 |
| 1983-08-02 | 203 | 209 | 202 | 209 | 836,000 | 2,090 |
| 1983-08-01 | 205 | 206 | 203 | 203 | 651,000 | 2,030 |
| 1983-07-30 | 205 | 206 | 204 | 204 | 514,000 | 2,040 |
| 1983-07-29 | 207 | 208 | 205 | 207 | 811,000 | 2,070 |
| 1983-07-28 | 205 | 207 | 202 | 207 | 697,000 | 2,070 |
| 1983-07-27 | 201 | 203 | 200 | 202 | 987,000 | 2,020 |
| 1983-07-26 | 204 | 205 | 200 | 201 | 830,000 | 2,010 |
| 1983-07-25 | 205 | 207 | 200 | 204 | 658,000 | 2,040 |
| 1983-07-23 | 207 | 208 | 205 | 207 | 447,000 | 2,070 |
| 1983-07-22 | 205 | 210 | 205 | 205 | 1,389,000 | 2,050 |
| 1983-07-21 | 205 | 205 | 202 | 204 | 563,000 | 2,040 |
| 1983-07-20 | 202 | 205 | 202 | 205 | 555,000 | 2,050 |
| 1983-07-19 | 202 | 204 | 201 | 202 | 822,000 | 2,020 |
| 1983-07-18 | 202 | 204 | 200 | 201 | 397,000 | 2,010 |
| 1983-07-15 | 202 | 204 | 201 | 201 | 447,000 | 2,010 |
| 1983-07-14 | 202 | 204 | 201 | 201 | 634,000 | 2,010 |
| 1983-07-13 | 204 | 204 | 201 | 202 | 688,000 | 2,020 |
| 1983-07-12 | 208 | 210 | 202 | 202 | 1,035,000 | 2,020 |
| 1983-07-11 | 210 | 210 | 208 | 209 | 1,092,000 | 2,090 |
| 1983-07-09 | 209 | 210 | 209 | 209 | 493,000 | 2,090 |
| 1983-07-08 | 208 | 211 | 208 | 210 | 645,000 | 2,100 |
| 1983-07-07 | 213 | 214 | 207 | 209 | 2,166,000 | 2,090 |
| 1983-07-06 | 211 | 213 | 210 | 212 | 525,000 | 2,120 |
| 1983-07-05 | 217 | 218 | 210 | 210 | 1,732,000 | 2,100 |
| 1983-07-04 | 217 | 219 | 216 | 218 | 1,049,000 | 2,180 |
| 1983-07-02 | 221 | 221 | 215 | 216 | 3,977,000 | 2,160 |
| 1983-07-01 | 218 | 222 | 214 | 220 | 7,386,000 | 2,200 |
| 1983-06-30 | 212 | 216 | 208 | 214 | 1,961,000 | 2,140 |
| 1983-06-29 | 217 | 217 | 210 | 211 | 2,369,000 | 2,110 |
| 1983-06-28 | 214 | 216 | 212 | 214 | 5,344,000 | 2,140 |
| 1983-06-27 | 210 | 211 | 207 | 209 | 2,271,000 | 2,090 |
| 1983-06-25 | 210 | 210 | 205 | 205 | 2,668,000 | 2,050 |
| 1983-06-24 | 196 | 205 | 195 | 205 | 1,036,000 | 2,050 |
| 1983-06-23 | 199 | 200 | 197 | 199 | 440,000 | 1,990 |
| 1983-06-22 | 202 | 203 | 198 | 198 | 482,000 | 1,980 |
| 1983-06-21 | 205 | 206 | 200 | 202 | 548,000 | 2,020 |
| 1983-06-20 | 209 | 209 | 205 | 206 | 1,338,000 | 2,060 |
| 1983-06-17 | 208 | 210 | 206 | 207 | 3,122,000 | 2,070 |
| 1983-06-16 | 195 | 204 | 195 | 203 | 1,154,000 | 2,030 |
| 1983-06-15 | 196 | 198 | 193 | 195 | 399,000 | 1,950 |
| 1983-06-14 | 191 | 199 | 191 | 197 | 811,000 | 1,970 |
| 1983-06-13 | 194 | 194 | 191 | 192 | 172,000 | 1,920 |
| 1983-06-11 | 193 | 194 | 192 | 194 | 341,000 | 1,940 |
| 1983-06-10 | 192 | 193 | 190 | 193 | 296,000 | 1,930 |
| 1983-06-09 | 191 | 193 | 190 | 193 | 741,000 | 1,930 |
| 1983-06-08 | 193 | 195 | 191 | 194 | 447,000 | 1,940 |
| 1983-06-07 | 195 | 195 | 193 | 193 | 937,000 | 1,930 |
| 1983-06-06 | 196 | 196 | 195 | 195 | 420,000 | 1,950 |
| 1983-06-04 | 196 | 198 | 195 | 195 | 315,000 | 1,950 |
| 1983-06-03 | 195 | 197 | 195 | 196 | 529,000 | 1,960 |
| 1983-06-02 | 196 | 197 | 195 | 195 | 836,000 | 1,950 |
| 1983-06-01 | 198 | 199 | 197 | 197 | 875,000 | 1,970 |
| 1983-05-31 | 199 | 200 | 198 | 198 | 856,000 | 1,980 |
| 1983-05-30 | 198 | 201 | 198 | 199 | 995,000 | 1,990 |
| 1983-05-28 | 199 | 200 | 198 | 199 | 822,000 | 1,990 |
| 1983-05-27 | 199 | 200 | 198 | 198 | 804,000 | 1,980 |
| 1983-05-26 | 199 | 200 | 199 | 200 | 508,000 | 2,000 |
| 1983-05-25 | 197 | 200 | 197 | 198 | 376,000 | 1,980 |
| 1983-05-24 | 201 | 201 | 197 | 197 | 510,000 | 1,970 |
| 1983-05-23 | 199 | 201 | 198 | 199 | 639,000 | 1,990 |
| 1983-05-20 | 196 | 199 | 196 | 198 | 574,000 | 1,980 |
| 1983-05-19 | 196 | 199 | 195 | 197 | 1,395,000 | 1,970 |
| 1983-05-18 | 201 | 202 | 197 | 197 | 809,000 | 1,970 |
| 1983-05-17 | 202 | 202 | 200 | 202 | 682,000 | 2,020 |
| 1983-05-16 | 202 | 204 | 201 | 201 | 1,093,000 | 2,010 |
| 1983-05-14 | 202 | 204 | 202 | 202 | 1,341,000 | 2,020 |
| 1983-05-13 | 201 | 204 | 201 | 204 | 543,000 | 2,040 |
| 1983-05-12 | 205 | 205 | 201 | 201 | 564,000 | 2,010 |
| 1983-05-11 | 201 | 204 | 201 | 204 | 667,000 | 2,040 |
| 1983-05-10 | 203 | 205 | 202 | 202 | 695,000 | 2,020 |
| 1983-05-09 | 202 | 203 | 201 | 203 | 371,000 | 2,030 |
| 1983-05-07 | 201 | 202 | 201 | 201 | 276,000 | 2,010 |
| 1983-05-06 | 205 | 205 | 201 | 201 | 342,000 | 2,010 |
| 1983-05-04 | 201 | 203 | 200 | 202 | 335,000 | 2,020 |
| 1983-05-02 | 205 | 207 | 201 | 201 | 458,000 | 2,010 |
| 1983-04-30 | 206 | 206 | 205 | 205 | 387,000 | 2,050 |
| 1983-04-28 | 206 | 209 | 203 | 204 | 777,000 | 2,040 |
| 1983-04-27 | 207 | 211 | 204 | 210 | 1,200,000 | 2,100 |
| 1983-04-26 | 207 | 208 | 200 | 200 | 983,000 | 2,000 |
| 1983-04-25 | 207 | 210 | 205 | 207 | 2,119,000 | 2,070 |
| 1983-04-23 | 204 | 210 | 203 | 207 | 897,000 | 2,070 |
| 1983-04-22 | 204 | 207 | 203 | 203 | 995,000 | 2,030 |
| 1983-04-21 | 203 | 205 | 203 | 203 | 531,000 | 2,030 |
| 1983-04-20 | 206 | 208 | 203 | 203 | 1,514,000 | 2,030 |
| 1983-04-19 | 212 | 213 | 206 | 207 | 1,934,000 | 2,070 |
| 1983-04-18 | 216 | 216 | 212 | 212 | 4,117,000 | 2,120 |
| 1983-04-15 | 214 | 216 | 211 | 215 | 7,321,000 | 2,150 |
| 1983-04-14 | 218 | 219 | 212 | 214 | 6,762,000 | 2,140 |
| 1983-04-13 | 219 | 221 | 214 | 220 | 23,101,000 | 2,200 |
| 1983-04-12 | 209 | 216 | 209 | 216 | 8,005,000 | 2,160 |
| 1983-04-11 | 215 | 215 | 207 | 207 | 2,451,000 | 2,070 |
| 1983-04-09 | 213 | 216 | 210 | 216 | 9,688,000 | 2,160 |
| 1983-04-08 | 203 | 212 | 203 | 208 | 11,235,000 | 2,080 |
| 1983-04-07 | 199 | 200 | 198 | 198 | 614,000 | 1,980 |
| 1983-04-06 | 195 | 199 | 194 | 197 | 1,249,000 | 1,970 |
| 1983-04-05 | 203 | 203 | 197 | 197 | 724,000 | 1,970 |
| 1983-04-04 | 205 | 205 | 201 | 201 | 1,422,000 | 2,010 |
| 1983-04-02 | 199 | 204 | 199 | 203 | 2,426,000 | 2,030 |
| 1983-04-01 | 198 | 200 | 195 | 197 | 2,009,000 | 1,970 |
| 1983-03-31 | 197 | 197 | 195 | 196 | 742,000 | 1,960 |
| 1983-03-30 | 195 | 198 | 195 | 195 | 744,000 | 1,950 |
| 1983-03-29 | 199 | 199 | 196 | 198 | 753,000 | 1,980 |
| 1983-03-28 | 191 | 200 | 190 | 199 | 1,603,000 | 1,990 |
| 1983-03-26 | 192 | 194 | 192 | 194 | 246,000 | 1,940 |
| 1983-03-25 | 199 | 199 | 192 | 192 | 1,159,000 | 1,920 |
| 1983-03-24 | 190 | 198 | 190 | 196 | 1,074,000 | 1,960 |
| 1983-03-23 | 190 | 190 | 189 | 190 | 524,000 | 1,900 |
| 1983-03-22 | 189 | 192 | 189 | 192 | 280,000 | 1,920 |
| 1983-03-18 | 187 | 190 | 187 | 189 | 497,000 | 1,890 |
| 1983-03-17 | 190 | 190 | 187 | 187 | 766,000 | 1,870 |
| 1983-03-16 | 192 | 195 | 189 | 189 | 514,000 | 1,890 |
| 1983-03-15 | 190 | 192 | 190 | 191 | 745,000 | 1,910 |
| 1983-03-14 | 190 | 190 | 187 | 190 | 546,000 | 1,900 |
| 1983-03-12 | 193 | 194 | 189 | 190 | 433,000 | 1,900 |
| 1983-03-11 | 190 | 193 | 189 | 189 | 497,000 | 1,890 |
| 1983-03-10 | 197 | 198 | 188 | 189 | 760,000 | 1,890 |
| 1983-03-09 | 190 | 197 | 190 | 197 | 1,209,000 | 1,970 |
| 1983-03-08 | 188 | 190 | 185 | 190 | 1,702,000 | 1,900 |
| 1983-03-07 | 188 | 193 | 187 | 188 | 714,000 | 1,880 |
| 1983-03-05 | 188 | 191 | 187 | 187 | 1,357,000 | 1,870 |
| 1983-03-04 | 190 | 192 | 186 | 192 | 4,472,000 | 1,920 |
| 1983-03-03 | 205 | 208 | 198 | 198 | 2,350,000 | 1,980 |
| 1983-03-02 | 211 | 211 | 204 | 210 | 5,703,000 | 2,100 |
| 1983-03-01 | 210 | 212 | 208 | 211 | 25,026,000 | 2,110 |
| 1983-02-28 | 205 | 210 | 205 | 208 | 14,041,000 | 2,080 |
| 1983-02-26 | 200 | 205 | 198 | 203 | 6,417,000 | 2,030 |
| 1983-02-25 | 204 | 204 | 197 | 197 | 8,171,000 | 1,970 |
| 1983-02-24 | 195 | 204 | 194 | 202 | 6,239,000 | 2,020 |
| 1983-02-23 | 194 | 197 | 189 | 193 | 2,359,000 | 1,930 |
| 1983-02-22 | 193 | 195 | 188 | 190 | 1,817,000 | 1,900 |
| 1983-02-21 | 200 | 202 | 194 | 196 | 3,630,000 | 1,960 |
| 1983-02-18 | 199 | 200 | 192 | 195 | 3,762,000 | 1,950 |
| 1983-02-17 | 201 | 203 | 196 | 199 | 4,116,000 | 1,990 |
| 1983-02-16 | 210 | 212 | 203 | 206 | 31,505,000 | 2,060 |
| 1983-02-15 | 190 | 201 | 190 | 195 | 19,607,000 | 1,950 |
| 1983-02-14 | 190 | 193 | 186 | 190 | 3,445,000 | 1,900 |
| 1983-02-12 | 180 | 186 | 179 | 185 | 450,000 | 1,850 |
| 1983-02-10 | 180 | 182 | 179 | 179 | 811,000 | 1,790 |
| 1983-02-09 | 185 | 187 | 180 | 181 | 617,000 | 1,810 |
| 1983-02-08 | 189 | 191 | 185 | 185 | 1,080,000 | 1,850 |
| 1983-02-07 | 187 | 194 | 186 | 186 | 3,024,000 | 1,860 |
| 1983-02-05 | 184 | 185 | 182 | 185 | 599,000 | 1,850 |
| 1983-02-04 | 183 | 187 | 180 | 183 | 1,450,000 | 1,830 |
| 1983-02-03 | 185 | 189 | 181 | 181 | 1,611,000 | 1,810 |
| 1983-02-02 | 195 | 196 | 187 | 190 | 9,542,000 | 1,900 |
| 1983-02-01 | 183 | 193 | 181 | 190 | 11,526,000 | 1,900 |
| 1983-01-31 | 185 | 186 | 178 | 182 | 3,099,000 | 1,820 |
| 1983-01-29 | 181 | 182 | 175 | 175 | 1,219,000 | 1,750 |
| 1983-01-28 | 169 | 185 | 169 | 180 | 4,681,000 | 1,800 |
| 1983-01-27 | 168 | 170 | 168 | 168 | 589,000 | 1,680 |
| 1983-01-26 | 169 | 171 | 168 | 168 | 523,000 | 1,680 |
| 1983-01-25 | 170 | 170 | 168 | 169 | 493,000 | 1,690 |
| 1983-01-24 | 170 | 173 | 170 | 170 | 321,000 | 1,700 |
| 1983-01-22 | 174 | 175 | 171 | 173 | 421,000 | 1,730 |
| 1983-01-21 | 174 | 177 | 174 | 175 | 509,000 | 1,750 |
| 1983-01-20 | 175 | 175 | 174 | 174 | 209,000 | 1,740 |
| 1983-01-19 | 175 | 178 | 175 | 175 | 546,000 | 1,750 |
| 1983-01-18 | 178 | 178 | 175 | 175 | 882,000 | 1,750 |
| 1983-01-17 | 181 | 182 | 179 | 179 | 581,000 | 1,790 |
| 1983-01-14 | 178 | 181 | 178 | 181 | 4,563,000 | 1,810 |
| 1983-01-13 | 175 | 177 | 175 | 177 | 1,282,000 | 1,770 |
| 1983-01-12 | 175 | 176 | 174 | 175 | 505,000 | 1,750 |
| 1983-01-11 | 178 | 180 | 175 | 175 | 405,000 | 1,750 |
| 1983-01-10 | 182 | 182 | 170 | 176 | 919,000 | 1,760 |
| 1983-01-08 | 183 | 183 | 178 | 180 | 686,000 | 1,800 |
| 1983-01-07 | 186 | 188 | 181 | 182 | 5,885,000 | 1,820 |
| 1983-01-06 | 175 | 184 | 175 | 181 | 9,849,000 | 1,810 |
| 1983-01-05 | 173 | 175 | 173 | 175 | 1,143,000 | 1,750 |
| 1983-01-04 | 169 | 172 | 169 | 170 | 233,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
