3401 帝人(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 | 399 | 399 | 395 | 395 | 934,000 | 1,975 |
| 1983-12-27 | 404 | 404 | 396 | 397 | 4,374,000 | 1,985 |
| 1983-12-26 | 392 | 399 | 390 | 399 | 2,708,000 | 1,995 |
| 1983-12-24 | 395 | 396 | 388 | 394 | 1,077,000 | 1,970 |
| 1983-12-23 | 395 | 397 | 390 | 390 | 1,773,000 | 1,950 |
| 1983-12-22 | 397 | 401 | 393 | 394 | 7,426,000 | 1,970 |
| 1983-12-21 | 390 | 398 | 389 | 397 | 7,653,000 | 1,985 |
| 1983-12-20 | 382 | 389 | 382 | 388 | 1,631,000 | 1,940 |
| 1983-12-19 | 380 | 385 | 378 | 381 | 1,838,000 | 1,905 |
| 1983-12-17 | 384 | 387 | 382 | 387 | 1,674,000 | 1,935 |
| 1983-12-16 | 383 | 384 | 380 | 384 | 3,045,000 | 1,920 |
| 1983-12-15 | 381 | 383 | 377 | 383 | 1,056,000 | 1,915 |
| 1983-12-14 | 379 | 380 | 376 | 376 | 605,000 | 1,880 |
| 1983-12-13 | 383 | 383 | 376 | 379 | 1,409,000 | 1,895 |
| 1983-12-12 | 380 | 384 | 378 | 384 | 1,637,000 | 1,920 |
| 1983-12-09 | 385 | 390 | 382 | 383 | 3,150,000 | 1,915 |
| 1983-12-08 | 379 | 384 | 377 | 384 | 1,280,000 | 1,920 |
| 1983-12-07 | 379 | 383 | 378 | 380 | 1,757,000 | 1,900 |
| 1983-12-06 | 375 | 380 | 375 | 377 | 1,594,000 | 1,885 |
| 1983-12-05 | 372 | 375 | 372 | 374 | 2,425,000 | 1,870 |
| 1983-12-03 | 370 | 375 | 370 | 372 | 1,659,000 | 1,860 |
| 1983-12-02 | 378 | 380 | 373 | 373 | 2,560,000 | 1,865 |
| 1983-12-01 | 379 | 379 | 375 | 375 | 970,000 | 1,875 |
| 1983-11-30 | 375 | 379 | 374 | 379 | 1,367,000 | 1,895 |
| 1983-11-29 | 375 | 376 | 370 | 375 | 973,000 | 1,875 |
| 1983-11-28 | 375 | 378 | 375 | 375 | 2,893,000 | 1,875 |
| 1983-11-26 | 380 | 381 | 375 | 375 | 6,693,000 | 1,875 |
| 1983-11-25 | 388 | 388 | 381 | 384 | 2,029,000 | 1,920 |
| 1983-11-24 | 392 | 392 | 388 | 388 | 1,269,000 | 1,940 |
| 1983-11-22 | 392 | 392 | 387 | 388 | 1,365,000 | 1,940 |
| 1983-11-21 | 390 | 392 | 388 | 389 | 1,216,000 | 1,945 |
| 1983-11-19 | 391 | 392 | 390 | 390 | 1,023,000 | 1,950 |
| 1983-11-18 | 387 | 398 | 386 | 392 | 10,616,000 | 1,960 |
| 1983-11-17 | 388 | 389 | 385 | 388 | 2,615,000 | 1,940 |
| 1983-11-16 | 389 | 390 | 386 | 388 | 2,207,000 | 1,940 |
| 1983-11-15 | 391 | 392 | 387 | 388 | 6,201,000 | 1,940 |
| 1983-11-14 | 384 | 392 | 382 | 390 | 9,787,000 | 1,950 |
| 1983-11-11 | 380 | 385 | 380 | 384 | 1,854,000 | 1,920 |
| 1983-11-10 | 384 | 384 | 377 | 380 | 1,025,000 | 1,900 |
| 1983-11-09 | 383 | 387 | 383 | 385 | 3,924,000 | 1,925 |
| 1983-11-08 | 380 | 385 | 379 | 384 | 2,116,000 | 1,920 |
| 1983-11-07 | 377 | 383 | 377 | 381 | 454,000 | 1,905 |
| 1983-11-05 | 381 | 384 | 376 | 376 | 1,236,000 | 1,880 |
| 1983-11-04 | 381 | 385 | 381 | 385 | 2,656,000 | 1,925 |
| 1983-11-02 | 384 | 389 | 384 | 386 | 3,096,000 | 1,930 |
| 1983-11-01 | 390 | 390 | 381 | 385 | 4,960,000 | 1,925 |
| 1983-10-31 | 381 | 392 | 381 | 391 | 6,713,000 | 1,955 |
| 1983-10-29 | 379 | 384 | 375 | 383 | 4,040,000 | 1,915 |
| 1983-10-28 | 370 | 387 | 366 | 379 | 4,725,000 | 1,895 |
| 1983-10-27 | 360 | 365 | 358 | 365 | 1,184,000 | 1,825 |
| 1983-10-26 | 361 | 362 | 358 | 359 | 552,000 | 1,795 |
| 1983-10-25 | 360 | 363 | 358 | 362 | 489,000 | 1,810 |
| 1983-10-24 | 364 | 365 | 360 | 360 | 478,000 | 1,800 |
| 1983-10-22 | 368 | 368 | 365 | 365 | 967,000 | 1,825 |
| 1983-10-21 | 366 | 368 | 364 | 368 | 938,000 | 1,840 |
| 1983-10-20 | 358 | 368 | 358 | 364 | 798,000 | 1,820 |
| 1983-10-19 | 358 | 360 | 355 | 356 | 922,000 | 1,780 |
| 1983-10-18 | 368 | 370 | 355 | 358 | 956,000 | 1,790 |
| 1983-10-17 | 369 | 369 | 367 | 368 | 350,000 | 1,840 |
| 1983-10-15 | 365 | 368 | 363 | 363 | 631,000 | 1,815 |
| 1983-10-14 | 366 | 372 | 365 | 368 | 1,439,000 | 1,840 |
| 1983-10-13 | 383 | 383 | 371 | 373 | 2,026,000 | 1,865 |
| 1983-10-12 | 379 | 385 | 378 | 383 | 3,004,000 | 1,915 |
| 1983-10-11 | 378 | 379 | 375 | 377 | 1,903,000 | 1,885 |
| 1983-10-07 | 372 | 377 | 371 | 373 | 3,508,000 | 1,865 |
| 1983-10-06 | 370 | 374 | 368 | 370 | 1,635,000 | 1,850 |
| 1983-10-05 | 371 | 371 | 366 | 367 | 1,125,000 | 1,835 |
| 1983-10-04 | 374 | 374 | 370 | 370 | 1,001,000 | 1,850 |
| 1983-10-03 | 376 | 379 | 372 | 372 | 1,654,000 | 1,860 |
| 1983-10-01 | 380 | 381 | 376 | 376 | 1,958,000 | 1,880 |
| 1983-09-30 | 378 | 380 | 376 | 380 | 2,565,000 | 1,900 |
| 1983-09-29 | 377 | 377 | 374 | 377 | 2,467,000 | 1,885 |
| 1983-09-28 | 376 | 377 | 371 | 377 | 3,319,000 | 1,885 |
| 1983-09-27 | 370 | 377 | 369 | 377 | 6,739,000 | 1,885 |
| 1983-09-26 | 363 | 364 | 360 | 362 | 1,984,000 | 1,810 |
| 1983-09-24 | 357 | 358 | 355 | 358 | 1,202,000 | 1,790 |
| 1983-09-22 | 350 | 352 | 347 | 352 | 918,000 | 1,760 |
| 1983-09-21 | 348 | 350 | 346 | 347 | 962,000 | 1,735 |
| 1983-09-20 | 345 | 347 | 343 | 347 | 470,000 | 1,735 |
| 1983-09-19 | 345 | 345 | 343 | 344 | 326,000 | 1,720 |
| 1983-09-17 | 346 | 347 | 343 | 343 | 371,000 | 1,715 |
| 1983-09-16 | 347 | 349 | 344 | 346 | 743,000 | 1,730 |
| 1983-09-14 | 343 | 347 | 340 | 347 | 736,000 | 1,735 |
| 1983-09-13 | 344 | 345 | 341 | 341 | 747,000 | 1,705 |
| 1983-09-12 | 345 | 346 | 343 | 344 | 703,000 | 1,720 |
| 1983-09-09 | 347 | 348 | 345 | 347 | 745,000 | 1,735 |
| 1983-09-08 | 349 | 349 | 344 | 347 | 1,219,000 | 1,735 |
| 1983-09-07 | 346 | 350 | 344 | 344 | 632,000 | 1,720 |
| 1983-09-06 | 347 | 347 | 342 | 342 | 955,000 | 1,710 |
| 1983-09-05 | 346 | 350 | 345 | 345 | 344,000 | 1,725 |
| 1983-09-03 | 350 | 350 | 346 | 347 | 985,000 | 1,735 |
| 1983-09-02 | 350 | 351 | 345 | 345 | 1,724,000 | 1,725 |
| 1983-09-01 | 350 | 351 | 345 | 346 | 552,000 | 1,730 |
| 1983-08-31 | 355 | 358 | 345 | 348 | 1,687,000 | 1,740 |
| 1983-08-30 | 348 | 351 | 346 | 347 | 890,000 | 1,735 |
| 1983-08-29 | 350 | 353 | 348 | 348 | 1,036,000 | 1,740 |
| 1983-08-27 | 352 | 352 | 347 | 350 | 932,000 | 1,750 |
| 1983-08-26 | 355 | 356 | 349 | 349 | 1,836,000 | 1,745 |
| 1983-08-25 | 353 | 355 | 346 | 350 | 1,186,000 | 1,750 |
| 1983-08-24 | 356 | 357 | 350 | 352 | 1,309,000 | 1,760 |
| 1983-08-23 | 360 | 360 | 355 | 356 | 2,297,000 | 1,780 |
| 1983-08-22 | 359 | 362 | 357 | 357 | 1,153,000 | 1,785 |
| 1983-08-20 | 360 | 362 | 357 | 358 | 1,477,000 | 1,790 |
| 1983-08-19 | 365 | 368 | 356 | 356 | 8,363,000 | 1,780 |
| 1983-08-18 | 359 | 365 | 357 | 364 | 12,671,000 | 1,820 |
| 1983-08-17 | 350 | 357 | 348 | 354 | 9,194,000 | 1,770 |
| 1983-08-16 | 351 | 351 | 345 | 349 | 4,237,000 | 1,745 |
| 1983-08-15 | 339 | 351 | 338 | 351 | 7,493,000 | 1,755 |
| 1983-08-12 | 339 | 341 | 334 | 334 | 3,596,000 | 1,670 |
| 1983-08-11 | 330 | 334 | 327 | 334 | 2,216,000 | 1,670 |
| 1983-08-10 | 328 | 328 | 325 | 325 | 532,000 | 1,625 |
| 1983-08-09 | 325 | 329 | 323 | 323 | 701,000 | 1,615 |
| 1983-08-08 | 324 | 329 | 323 | 325 | 650,000 | 1,625 |
| 1983-08-06 | 323 | 325 | 323 | 323 | 506,000 | 1,615 |
| 1983-08-05 | 330 | 330 | 323 | 323 | 716,000 | 1,615 |
| 1983-08-04 | 331 | 333 | 329 | 329 | 1,056,000 | 1,645 |
| 1983-08-03 | 333 | 333 | 328 | 330 | 2,125,000 | 1,650 |
| 1983-08-02 | 330 | 330 | 326 | 330 | 1,190,000 | 1,650 |
| 1983-08-01 | 326 | 328 | 325 | 326 | 657,000 | 1,630 |
| 1983-07-30 | 330 | 330 | 325 | 326 | 775,000 | 1,630 |
| 1983-07-29 | 335 | 337 | 330 | 330 | 3,495,000 | 1,650 |
| 1983-07-28 | 330 | 336 | 330 | 335 | 5,413,000 | 1,675 |
| 1983-07-27 | 320 | 325 | 320 | 320 | 1,289,000 | 1,600 |
| 1983-07-26 | 324 | 324 | 316 | 316 | 846,000 | 1,580 |
| 1983-07-25 | 326 | 327 | 321 | 321 | 1,394,000 | 1,605 |
| 1983-07-23 | 328 | 330 | 325 | 325 | 1,914,000 | 1,625 |
| 1983-07-22 | 327 | 333 | 325 | 328 | 4,557,000 | 1,640 |
| 1983-07-21 | 319 | 329 | 316 | 325 | 2,699,000 | 1,625 |
| 1983-07-20 | 315 | 316 | 312 | 314 | 1,570,000 | 1,570 |
| 1983-07-19 | 317 | 317 | 312 | 312 | 540,000 | 1,560 |
| 1983-07-18 | 318 | 319 | 313 | 315 | 1,032,000 | 1,575 |
| 1983-07-15 | 315 | 318 | 313 | 315 | 1,090,000 | 1,575 |
| 1983-07-14 | 315 | 315 | 311 | 313 | 729,000 | 1,565 |
| 1983-07-13 | 315 | 317 | 314 | 315 | 1,255,000 | 1,575 |
| 1983-07-12 | 325 | 326 | 318 | 318 | 2,245,000 | 1,590 |
| 1983-07-11 | 326 | 328 | 325 | 326 | 829,000 | 1,630 |
| 1983-07-09 | 329 | 329 | 325 | 325 | 1,426,000 | 1,625 |
| 1983-07-08 | 325 | 327 | 321 | 325 | 1,687,000 | 1,625 |
| 1983-07-07 | 327 | 331 | 315 | 326 | 4,120,000 | 1,630 |
| 1983-07-06 | 330 | 330 | 323 | 325 | 1,973,000 | 1,625 |
| 1983-07-05 | 334 | 338 | 323 | 325 | 2,810,000 | 1,625 |
| 1983-07-04 | 337 | 339 | 333 | 334 | 2,550,000 | 1,670 |
| 1983-07-02 | 338 | 339 | 335 | 335 | 3,126,000 | 1,675 |
| 1983-07-01 | 343 | 343 | 334 | 335 | 6,785,000 | 1,675 |
| 1983-06-30 | 327 | 345 | 327 | 338 | 20,603,000 | 1,690 |
| 1983-06-29 | 330 | 330 | 322 | 323 | 2,872,000 | 1,615 |
| 1983-06-28 | 323 | 328 | 320 | 325 | 6,647,000 | 1,625 |
| 1983-06-27 | 326 | 327 | 318 | 318 | 1,796,000 | 1,590 |
| 1983-06-25 | 329 | 333 | 324 | 324 | 10,452,000 | 1,620 |
| 1983-06-24 | 317 | 328 | 316 | 327 | 3,963,000 | 1,635 |
| 1983-06-23 | 321 | 321 | 315 | 317 | 1,863,000 | 1,585 |
| 1983-06-22 | 327 | 327 | 318 | 320 | 3,633,000 | 1,600 |
| 1983-06-21 | 324 | 326 | 322 | 323 | 4,997,000 | 1,615 |
| 1983-06-20 | 327 | 330 | 324 | 326 | 8,578,000 | 1,630 |
| 1983-06-17 | 329 | 331 | 325 | 326 | 15,757,000 | 1,630 |
| 1983-06-16 | 320 | 327 | 319 | 326 | 14,680,000 | 1,630 |
| 1983-06-15 | 316 | 319 | 315 | 317 | 6,540,000 | 1,585 |
| 1983-06-14 | 314 | 315 | 311 | 312 | 3,457,000 | 1,560 |
| 1983-06-13 | 318 | 318 | 311 | 311 | 2,355,000 | 1,555 |
| 1983-06-11 | 320 | 320 | 315 | 315 | 3,510,000 | 1,575 |
| 1983-06-10 | 313 | 320 | 310 | 318 | 14,533,000 | 1,590 |
| 1983-06-09 | 297 | 308 | 297 | 308 | 2,487,000 | 1,540 |
| 1983-06-08 | 296 | 302 | 296 | 300 | 1,338,000 | 1,500 |
| 1983-06-07 | 299 | 303 | 299 | 299 | 1,289,000 | 1,495 |
| 1983-06-06 | 297 | 300 | 297 | 298 | 1,111,000 | 1,490 |
| 1983-06-04 | 297 | 299 | 295 | 295 | 1,793,000 | 1,475 |
| 1983-06-03 | 300 | 303 | 298 | 299 | 2,534,000 | 1,495 |
| 1983-06-02 | 299 | 300 | 298 | 300 | 2,345,000 | 1,500 |
| 1983-06-01 | 305 | 306 | 298 | 299 | 2,724,000 | 1,495 |
| 1983-05-31 | 306 | 309 | 305 | 306 | 1,661,000 | 1,530 |
| 1983-05-30 | 309 | 309 | 304 | 306 | 1,806,000 | 1,530 |
| 1983-05-28 | 309 | 313 | 305 | 305 | 4,496,000 | 1,525 |
| 1983-05-27 | 306 | 310 | 303 | 310 | 2,090,000 | 1,550 |
| 1983-05-26 | 308 | 308 | 302 | 305 | 2,592,000 | 1,525 |
| 1983-05-25 | 297 | 308 | 297 | 308 | 2,843,000 | 1,540 |
| 1983-05-24 | 300 | 302 | 296 | 297 | 2,101,000 | 1,485 |
| 1983-05-23 | 303 | 304 | 301 | 302 | 1,331,000 | 1,510 |
| 1983-05-20 | 304 | 307 | 302 | 303 | 2,349,000 | 1,515 |
| 1983-05-19 | 304 | 307 | 304 | 304 | 4,046,000 | 1,520 |
| 1983-05-18 | 305 | 306 | 303 | 303 | 2,396,000 | 1,515 |
| 1983-05-17 | 308 | 310 | 303 | 304 | 1,757,000 | 1,520 |
| 1983-05-16 | 311 | 314 | 308 | 308 | 2,029,000 | 1,540 |
| 1983-05-14 | 317 | 318 | 313 | 315 | 7,011,000 | 1,575 |
| 1983-05-13 | 306 | 319 | 305 | 317 | 13,630,000 | 1,585 |
| 1983-05-12 | 314 | 315 | 306 | 308 | 5,265,000 | 1,540 |
| 1983-05-11 | 301 | 316 | 301 | 315 | 13,289,000 | 1,575 |
| 1983-05-10 | 300 | 301 | 298 | 299 | 2,483,000 | 1,495 |
| 1983-05-09 | 296 | 300 | 296 | 298 | 1,170,000 | 1,490 |
| 1983-05-07 | 300 | 302 | 293 | 293 | 1,348,000 | 1,465 |
| 1983-05-06 | 302 | 302 | 295 | 295 | 1,657,000 | 1,475 |
| 1983-05-04 | 291 | 303 | 290 | 303 | 3,340,000 | 1,515 |
| 1983-05-02 | 294 | 298 | 290 | 290 | 1,185,000 | 1,450 |
| 1983-04-30 | 290 | 298 | 290 | 297 | 2,154,000 | 1,485 |
| 1983-04-28 | 300 | 301 | 290 | 290 | 2,717,000 | 1,450 |
| 1983-04-27 | 302 | 305 | 300 | 300 | 2,994,000 | 1,500 |
| 1983-04-26 | 307 | 310 | 302 | 302 | 4,860,000 | 1,510 |
| 1983-04-25 | 313 | 313 | 306 | 306 | 2,790,000 | 1,530 |
| 1983-04-23 | 305 | 312 | 305 | 310 | 6,001,000 | 1,550 |
| 1983-04-22 | 305 | 310 | 303 | 305 | 5,509,000 | 1,525 |
| 1983-04-21 | 305 | 306 | 301 | 305 | 4,645,000 | 1,525 |
| 1983-04-20 | 310 | 310 | 303 | 305 | 5,837,000 | 1,525 |
| 1983-04-19 | 316 | 316 | 308 | 308 | 7,650,000 | 1,540 |
| 1983-04-18 | 316 | 322 | 314 | 317 | 12,682,000 | 1,585 |
| 1983-04-15 | 314 | 320 | 313 | 318 | 16,381,000 | 1,590 |
| 1983-04-14 | 318 | 319 | 313 | 314 | 19,582,000 | 1,570 |
| 1983-04-13 | 316 | 320 | 312 | 318 | 27,038,000 | 1,590 |
| 1983-04-12 | 308 | 317 | 307 | 316 | 53,374,000 | 1,580 |
| 1983-04-11 | 291 | 297 | 287 | 295 | 9,912,000 | 1,475 |
| 1983-04-09 | 290 | 291 | 287 | 291 | 4,320,000 | 1,455 |
| 1983-04-08 | 296 | 296 | 289 | 290 | 11,366,000 | 1,450 |
| 1983-04-07 | 294 | 300 | 291 | 296 | 22,851,000 | 1,480 |
| 1983-04-06 | 277 | 295 | 277 | 294 | 29,007,000 | 1,470 |
| 1983-04-05 | 280 | 284 | 277 | 279 | 8,027,000 | 1,395 |
| 1983-04-04 | 283 | 284 | 276 | 279 | 5,990,000 | 1,395 |
| 1983-04-02 | 281 | 285 | 278 | 283 | 15,361,000 | 1,415 |
| 1983-04-01 | 263 | 278 | 262 | 276 | 26,542,000 | 1,380 |
| 1983-03-31 | 255 | 260 | 255 | 260 | 1,572,000 | 1,300 |
| 1983-03-30 | 264 | 265 | 255 | 260 | 3,183,000 | 1,300 |
| 1983-03-29 | 265 | 266 | 260 | 262 | 6,075,000 | 1,310 |
| 1983-03-28 | 258 | 266 | 254 | 265 | 11,416,000 | 1,325 |
| 1983-03-26 | 258 | 258 | 254 | 255 | 1,752,000 | 1,275 |
| 1983-03-25 | 259 | 262 | 255 | 258 | 7,206,000 | 1,290 |
| 1983-03-24 | 250 | 259 | 248 | 259 | 8,438,000 | 1,295 |
| 1983-03-23 | 247 | 252 | 247 | 250 | 4,805,000 | 1,250 |
| 1983-03-22 | 242 | 245 | 240 | 245 | 1,820,000 | 1,225 |
| 1983-03-18 | 242 | 242 | 239 | 240 | 1,369,000 | 1,200 |
| 1983-03-17 | 240 | 243 | 239 | 242 | 1,539,000 | 1,210 |
| 1983-03-16 | 238 | 240 | 235 | 239 | 1,291,000 | 1,195 |
| 1983-03-15 | 239 | 239 | 231 | 233 | 701,000 | 1,165 |
| 1983-03-14 | 235 | 235 | 234 | 235 | 163,000 | 1,175 |
| 1983-03-12 | 234 | 235 | 233 | 234 | 240,000 | 1,170 |
| 1983-03-11 | 233 | 237 | 231 | 232 | 301,000 | 1,160 |
| 1983-03-10 | 238 | 238 | 234 | 238 | 281,000 | 1,190 |
| 1983-03-09 | 235 | 236 | 233 | 233 | 584,000 | 1,165 |
| 1983-03-08 | 230 | 238 | 229 | 235 | 500,000 | 1,175 |
| 1983-03-07 | 236 | 236 | 228 | 234 | 140,000 | 1,170 |
| 1983-03-05 | 237 | 238 | 236 | 236 | 289,000 | 1,180 |
| 1983-03-04 | 238 | 238 | 235 | 237 | 677,000 | 1,185 |
| 1983-03-03 | 241 | 243 | 235 | 240 | 1,268,000 | 1,200 |
| 1983-03-02 | 235 | 242 | 233 | 240 | 947,000 | 1,200 |
| 1983-03-01 | 236 | 236 | 232 | 235 | 509,000 | 1,175 |
| 1983-02-28 | 236 | 236 | 233 | 236 | 913,000 | 1,180 |
| 1983-02-26 | 240 | 240 | 230 | 236 | 1,881,000 | 1,180 |
| 1983-02-25 | 229 | 235 | 227 | 230 | 1,211,000 | 1,150 |
| 1983-02-24 | 226 | 230 | 226 | 226 | 172,000 | 1,130 |
| 1983-02-23 | 228 | 230 | 226 | 226 | 207,000 | 1,130 |
| 1983-02-22 | 230 | 232 | 228 | 232 | 457,000 | 1,160 |
| 1983-02-21 | 227 | 230 | 227 | 227 | 189,000 | 1,135 |
| 1983-02-18 | 229 | 232 | 228 | 228 | 331,000 | 1,140 |
| 1983-02-17 | 235 | 235 | 230 | 233 | 330,000 | 1,165 |
| 1983-02-16 | 229 | 235 | 228 | 230 | 514,000 | 1,150 |
| 1983-02-15 | 230 | 231 | 228 | 230 | 196,000 | 1,150 |
| 1983-02-14 | 232 | 233 | 229 | 230 | 537,000 | 1,150 |
| 1983-02-12 | 231 | 232 | 227 | 232 | 271,000 | 1,160 |
| 1983-02-10 | 227 | 230 | 226 | 226 | 360,000 | 1,130 |
| 1983-02-09 | 230 | 230 | 227 | 227 | 251,000 | 1,135 |
| 1983-02-08 | 229 | 231 | 226 | 230 | 560,000 | 1,150 |
| 1983-02-07 | 231 | 231 | 226 | 228 | 275,000 | 1,140 |
| 1983-02-05 | 232 | 232 | 229 | 231 | 149,000 | 1,155 |
| 1983-02-04 | 239 | 239 | 231 | 232 | 249,000 | 1,160 |
| 1983-02-03 | 236 | 236 | 230 | 230 | 670,000 | 1,150 |
| 1983-02-02 | 235 | 240 | 234 | 234 | 848,000 | 1,170 |
| 1983-02-01 | 239 | 239 | 234 | 234 | 478,000 | 1,170 |
| 1983-01-31 | 243 | 243 | 239 | 239 | 868,000 | 1,195 |
| 1983-01-29 | 245 | 245 | 240 | 240 | 1,730,000 | 1,200 |
| 1983-01-28 | 232 | 237 | 231 | 237 | 1,041,000 | 1,185 |
| 1983-01-27 | 235 | 235 | 225 | 227 | 971,000 | 1,135 |
| 1983-01-26 | 240 | 240 | 235 | 235 | 940,000 | 1,175 |
| 1983-01-25 | 231 | 235 | 231 | 235 | 492,000 | 1,175 |
| 1983-01-24 | 230 | 234 | 230 | 230 | 305,000 | 1,150 |
| 1983-01-22 | 235 | 235 | 232 | 232 | 395,000 | 1,160 |
| 1983-01-21 | 233 | 238 | 233 | 235 | 428,000 | 1,175 |
| 1983-01-20 | 238 | 238 | 233 | 238 | 450,000 | 1,190 |
| 1983-01-19 | 242 | 242 | 235 | 236 | 578,000 | 1,180 |
| 1983-01-18 | 240 | 240 | 235 | 239 | 499,000 | 1,195 |
| 1983-01-17 | 244 | 244 | 236 | 239 | 684,000 | 1,195 |
| 1983-01-14 | 241 | 241 | 235 | 239 | 840,000 | 1,195 |
| 1983-01-13 | 235 | 242 | 233 | 242 | 1,056,000 | 1,210 |
| 1983-01-12 | 236 | 238 | 232 | 233 | 534,000 | 1,165 |
| 1983-01-11 | 240 | 245 | 236 | 236 | 696,000 | 1,180 |
| 1983-01-10 | 240 | 243 | 236 | 236 | 443,000 | 1,180 |
| 1983-01-08 | 249 | 249 | 240 | 245 | 1,200,000 | 1,225 |
| 1983-01-07 | 250 | 252 | 247 | 248 | 9,287,000 | 1,240 |
| 1983-01-06 | 240 | 245 | 239 | 243 | 3,178,000 | 1,215 |
| 1983-01-05 | 242 | 242 | 233 | 235 | 624,000 | 1,175 |
| 1983-01-04 | 243 | 243 | 239 | 240 | 1,970,000 | 1,200 |
分割・併合履歴 ： [2016-09-28]1株→0.2株