3591 (株)ワコールホールディングス 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 | 706 | 710 | 706 | 706 | 39,000 | 1,412 |
| 1983-12-27 | 710 | 713 | 700 | 705 | 63,000 | 1,410 |
| 1983-12-26 | 713 | 718 | 713 | 713 | 46,000 | 1,426 |
| 1983-12-24 | 711 | 718 | 711 | 715 | 56,000 | 1,430 |
| 1983-12-23 | 706 | 715 | 705 | 711 | 35,000 | 1,422 |
| 1983-12-22 | 706 | 708 | 705 | 706 | 31,000 | 1,412 |
| 1983-12-21 | 705 | 705 | 705 | 705 | 26,000 | 1,410 |
| 1983-12-20 | 700 | 710 | 698 | 710 | 26,000 | 1,420 |
| 1983-12-19 | 705 | 705 | 700 | 701 | 9,000 | 1,402 |
| 1983-12-17 | 711 | 711 | 701 | 708 | 50,000 | 1,416 |
| 1983-12-16 | 708 | 708 | 700 | 701 | 35,000 | 1,402 |
| 1983-12-15 | 714 | 714 | 701 | 701 | 26,000 | 1,402 |
| 1983-12-14 | 718 | 718 | 710 | 714 | 43,000 | 1,428 |
| 1983-12-13 | 720 | 728 | 715 | 715 | 197,000 | 1,430 |
| 1983-12-12 | 717 | 718 | 713 | 718 | 106,000 | 1,436 |
| 1983-12-09 | 701 | 710 | 701 | 710 | 81,000 | 1,420 |
| 1983-12-08 | 700 | 705 | 697 | 700 | 47,000 | 1,400 |
| 1983-12-07 | 703 | 703 | 694 | 700 | 43,000 | 1,400 |
| 1983-12-06 | 689 | 695 | 689 | 693 | 48,000 | 1,386 |
| 1983-12-05 | 694 | 694 | 686 | 694 | 24,000 | 1,388 |
| 1983-12-03 | 684 | 690 | 684 | 689 | 25,000 | 1,378 |
| 1983-12-02 | 680 | 690 | 675 | 678 | 54,000 | 1,356 |
| 1983-12-01 | 675 | 676 | 675 | 675 | 77,000 | 1,350 |
| 1983-11-30 | 675 | 676 | 675 | 675 | 30,000 | 1,350 |
| 1983-11-29 | 675 | 676 | 675 | 676 | 18,000 | 1,352 |
| 1983-11-28 | 675 | 680 | 675 | 675 | 48,000 | 1,350 |
| 1983-11-26 | 679 | 679 | 677 | 677 | 7,000 | 1,354 |
| 1983-11-25 | 677 | 677 | 677 | 677 | 13,000 | 1,354 |
| 1983-11-24 | 676 | 677 | 676 | 677 | 25,000 | 1,354 |
| 1983-11-22 | 679 | 679 | 675 | 675 | 24,000 | 1,350 |
| 1983-11-21 | 677 | 680 | 676 | 680 | 13,000 | 1,360 |
| 1983-11-19 | 676 | 680 | 676 | 677 | 23,000 | 1,354 |
| 1983-11-18 | 675 | 676 | 675 | 675 | 106,000 | 1,350 |
| 1983-11-17 | 675 | 675 | 675 | 675 | 52,000 | 1,350 |
| 1983-11-16 | 676 | 676 | 675 | 675 | 27,000 | 1,350 |
| 1983-11-15 | 679 | 679 | 675 | 675 | 29,000 | 1,350 |
| 1983-11-14 | 676 | 680 | 676 | 680 | 16,000 | 1,360 |
| 1983-11-11 | 675 | 675 | 672 | 675 | 28,000 | 1,350 |
| 1983-11-10 | 675 | 676 | 675 | 675 | 15,000 | 1,350 |
| 1983-11-09 | 676 | 680 | 676 | 680 | 25,000 | 1,360 |
| 1983-11-08 | 680 | 680 | 675 | 675 | 23,000 | 1,350 |
| 1983-11-07 | 681 | 690 | 680 | 680 | 34,000 | 1,360 |
| 1983-11-05 | 675 | 680 | 675 | 680 | 15,000 | 1,360 |
| 1983-11-04 | 680 | 680 | 678 | 678 | 23,000 | 1,356 |
| 1983-11-02 | 676 | 685 | 675 | 678 | 91,000 | 1,356 |
| 1983-11-01 | 685 | 685 | 680 | 681 | 19,000 | 1,362 |
| 1983-10-31 | 687 | 688 | 675 | 675 | 24,000 | 1,350 |
| 1983-10-29 | 688 | 690 | 686 | 686 | 15,000 | 1,372 |
| 1983-10-28 | 690 | 690 | 688 | 690 | 54,000 | 1,380 |
| 1983-10-27 | 690 | 690 | 685 | 685 | 24,000 | 1,370 |
| 1983-10-26 | 685 | 692 | 685 | 690 | 43,000 | 1,380 |
| 1983-10-25 | 680 | 695 | 680 | 685 | 22,000 | 1,370 |
| 1983-10-24 | 681 | 684 | 680 | 680 | 26,000 | 1,360 |
| 1983-10-21 | 680 | 681 | 677 | 680 | 34,000 | 1,360 |
| 1983-10-20 | 676 | 676 | 675 | 676 | 19,000 | 1,352 |
| 1983-10-19 | 672 | 675 | 672 | 675 | 20,000 | 1,350 |
| 1983-10-18 | 671 | 674 | 671 | 674 | 47,000 | 1,348 |
| 1983-10-17 | 672 | 675 | 671 | 674 | 53,000 | 1,348 |
| 1983-10-15 | 671 | 671 | 671 | 671 | 32,000 | 1,342 |
| 1983-10-14 | 678 | 680 | 671 | 671 | 23,000 | 1,342 |
| 1983-10-13 | 671 | 671 | 671 | 671 | 87,000 | 1,342 |
| 1983-10-12 | 671 | 671 | 670 | 670 | 26,000 | 1,340 |
| 1983-10-11 | 679 | 679 | 673 | 675 | 25,000 | 1,350 |
| 1983-10-07 | 671 | 675 | 670 | 673 | 26,000 | 1,346 |
| 1983-10-06 | 678 | 678 | 673 | 675 | 12,000 | 1,350 |
| 1983-10-05 | 679 | 680 | 675 | 680 | 24,000 | 1,360 |
| 1983-10-04 | 679 | 680 | 671 | 679 | 53,000 | 1,358 |
| 1983-10-03 | 670 | 680 | 670 | 680 | 42,000 | 1,360 |
| 1983-10-01 | 667 | 670 | 667 | 670 | 24,000 | 1,340 |
| 1983-09-30 | 667 | 667 | 665 | 667 | 9,000 | 1,334 |
| 1983-09-29 | 666 | 667 | 660 | 667 | 94,000 | 1,334 |
| 1983-09-28 | 668 | 669 | 666 | 666 | 29,000 | 1,332 |
| 1983-09-27 | 667 | 670 | 667 | 668 | 22,000 | 1,336 |
| 1983-09-26 | 667 | 667 | 666 | 667 | 17,000 | 1,334 |
| 1983-09-24 | 670 | 675 | 665 | 665 | 32,000 | 1,330 |
| 1983-09-22 | 666 | 675 | 666 | 670 | 45,000 | 1,340 |
| 1983-09-21 | 675 | 675 | 665 | 666 | 55,000 | 1,332 |
| 1983-09-20 | 671 | 679 | 670 | 675 | 17,000 | 1,350 |
| 1983-09-19 | 675 | 680 | 670 | 670 | 16,000 | 1,340 |
| 1983-09-17 | 679 | 680 | 671 | 671 | 20,000 | 1,342 |
| 1983-09-16 | 675 | 679 | 675 | 678 | 22,000 | 1,356 |
| 1983-09-14 | 675 | 676 | 671 | 671 | 37,000 | 1,342 |
| 1983-09-13 | 680 | 680 | 675 | 675 | 19,000 | 1,350 |
| 1983-09-12 | 683 | 683 | 675 | 675 | 51,000 | 1,350 |
| 1983-09-09 | 679 | 685 | 679 | 680 | 58,000 | 1,360 |
| 1983-09-08 | 679 | 679 | 679 | 679 | 17,000 | 1,358 |
| 1983-09-06 | 675 | 680 | 675 | 679 | 31,000 | 1,358 |
| 1983-09-05 | 675 | 680 | 670 | 675 | 53,000 | 1,350 |
| 1983-09-02 | 680 | 681 | 676 | 676 | 27,000 | 1,352 |
| 1983-09-01 | 680 | 682 | 680 | 680 | 27,000 | 1,360 |
| 1983-08-31 | 680 | 680 | 675 | 680 | 23,000 | 1,360 |
| 1983-08-30 | 680 | 680 | 675 | 680 | 28,000 | 1,360 |
| 1983-08-29 | 675 | 675 | 673 | 675 | 34,000 | 1,350 |
| 1983-08-26 | 674 | 705 | 674 | 702 | 97,000 | 1,404 |
| 1983-08-25 | 673 | 673 | 671 | 673 | 31,000 | 1,346 |
| 1983-08-24 | 675 | 675 | 670 | 675 | 64,000 | 1,350 |
| 1983-08-23 | 675 | 678 | 675 | 675 | 98,000 | 1,350 |
| 1983-08-22 | 676 | 677 | 676 | 677 | 23,000 | 1,354 |
| 1983-08-20 | 677 | 677 | 675 | 677 | 107,000 | 1,354 |
| 1983-08-19 | 680 | 680 | 677 | 677 | 108,000 | 1,354 |
| 1983-08-18 | 680 | 690 | 678 | 680 | 51,000 | 1,360 |
| 1983-08-17 | 679 | 685 | 677 | 680 | 87,000 | 1,360 |
| 1983-08-16 | 682 | 690 | 676 | 680 | 172,000 | 1,360 |
| 1983-08-15 | 680 | 685 | 680 | 681 | 19,000 | 1,362 |
| 1983-08-12 | 681 | 682 | 675 | 675 | 73,000 | 1,350 |
| 1983-08-11 | 680 | 690 | 680 | 680 | 14,000 | 1,360 |
| 1983-08-10 | 680 | 690 | 680 | 690 | 119,000 | 1,380 |
| 1983-08-09 | 691 | 691 | 690 | 690 | 21,000 | 1,380 |
| 1983-08-08 | 696 | 699 | 691 | 691 | 11,000 | 1,382 |
| 1983-08-06 | 696 | 696 | 696 | 696 | 17,000 | 1,392 |
| 1983-08-05 | 696 | 699 | 696 | 696 | 19,000 | 1,392 |
| 1983-08-04 | 695 | 699 | 695 | 696 | 129,000 | 1,392 |
| 1983-08-03 | 695 | 695 | 690 | 690 | 58,000 | 1,380 |
| 1983-08-02 | 699 | 699 | 695 | 695 | 8,000 | 1,390 |
| 1983-08-01 | 694 | 697 | 690 | 695 | 17,000 | 1,390 |
| 1983-07-30 | 696 | 696 | 695 | 695 | 4,000 | 1,390 |
| 1983-07-29 | 690 | 697 | 690 | 697 | 22,000 | 1,394 |
| 1983-07-28 | 690 | 695 | 690 | 690 | 16,000 | 1,380 |
| 1983-07-27 | 690 | 700 | 686 | 700 | 31,000 | 1,400 |
| 1983-07-26 | 690 | 690 | 685 | 685 | 44,000 | 1,370 |
| 1983-07-25 | 680 | 685 | 680 | 685 | 135,000 | 1,370 |
| 1983-07-23 | 680 | 685 | 680 | 681 | 38,000 | 1,362 |
| 1983-07-21 | 680 | 685 | 680 | 680 | 51,000 | 1,360 |
| 1983-07-20 | 681 | 687 | 680 | 680 | 34,000 | 1,360 |
| 1983-07-19 | 687 | 687 | 680 | 681 | 105,000 | 1,362 |
| 1983-07-18 | 686 | 687 | 686 | 687 | 16,000 | 1,374 |
| 1983-07-15 | 681 | 690 | 681 | 685 | 21,000 | 1,370 |
| 1983-07-14 | 680 | 685 | 680 | 685 | 129,000 | 1,370 |
| 1983-07-13 | 685 | 687 | 677 | 677 | 34,000 | 1,354 |
| 1983-07-12 | 675 | 680 | 675 | 676 | 82,000 | 1,352 |
| 1983-07-11 | 689 | 690 | 675 | 675 | 156,000 | 1,350 |
| 1983-07-09 | 695 | 695 | 690 | 690 | 189,000 | 1,380 |
| 1983-07-08 | 700 | 700 | 695 | 695 | 177,000 | 1,390 |
| 1983-07-07 | 701 | 710 | 701 | 701 | 93,000 | 1,402 |
| 1983-07-06 | 701 | 701 | 701 | 701 | 35,000 | 1,402 |
| 1983-07-05 | 701 | 701 | 701 | 701 | 28,000 | 1,402 |
| 1983-07-04 | 702 | 704 | 701 | 701 | 44,000 | 1,402 |
| 1983-07-02 | 704 | 704 | 700 | 701 | 24,000 | 1,402 |
| 1983-07-01 | 704 | 706 | 703 | 705 | 38,000 | 1,410 |
| 1983-06-30 | 702 | 703 | 701 | 703 | 26,000 | 1,406 |
| 1983-06-29 | 698 | 710 | 698 | 700 | 57,000 | 1,400 |
| 1983-06-28 | 696 | 698 | 696 | 698 | 18,000 | 1,396 |
| 1983-06-27 | 700 | 700 | 700 | 700 | 43,000 | 1,400 |
| 1983-06-24 | 734 | 734 | 724 | 731 | 91,000 | 1,462 |
| 1983-06-23 | 724 | 735 | 715 | 735 | 110,000 | 1,470 |
| 1983-06-22 | 697 | 710 | 696 | 704 | 62,000 | 1,408 |
| 1983-06-21 | 697 | 697 | 694 | 695 | 35,000 | 1,390 |
| 1983-06-20 | 697 | 700 | 696 | 700 | 28,000 | 1,400 |
| 1983-06-17 | 695 | 696 | 695 | 696 | 28,000 | 1,392 |
| 1983-06-16 | 696 | 700 | 695 | 695 | 20,000 | 1,390 |
| 1983-06-15 | 696 | 700 | 695 | 695 | 20,000 | 1,390 |
| 1983-06-14 | 695 | 695 | 695 | 695 | 32,000 | 1,390 |
| 1983-06-13 | 695 | 700 | 690 | 695 | 55,000 | 1,390 |
| 1983-06-11 | 695 | 695 | 690 | 695 | 22,000 | 1,390 |
| 1983-06-10 | 693 | 697 | 693 | 695 | 20,000 | 1,390 |
| 1983-06-09 | 695 | 697 | 693 | 693 | 33,000 | 1,386 |
| 1983-06-08 | 698 | 698 | 695 | 695 | 22,000 | 1,390 |
| 1983-06-07 | 700 | 700 | 698 | 698 | 12,000 | 1,396 |
| 1983-06-06 | 700 | 710 | 696 | 699 | 34,000 | 1,398 |
| 1983-06-04 | 695 | 699 | 695 | 695 | 44,000 | 1,390 |
| 1983-06-03 | 705 | 706 | 693 | 693 | 115,000 | 1,386 |
| 1983-06-02 | 703 | 709 | 701 | 701 | 46,000 | 1,402 |
| 1983-06-01 | 711 | 720 | 701 | 709 | 76,000 | 1,418 |
| 1983-05-31 | 721 | 722 | 711 | 711 | 21,000 | 1,422 |
| 1983-05-30 | 732 | 732 | 720 | 721 | 34,000 | 1,442 |
| 1983-05-28 | 736 | 737 | 730 | 734 | 220,000 | 1,468 |
| 1983-05-27 | 715 | 735 | 715 | 735 | 172,000 | 1,470 |
| 1983-05-26 | 712 | 713 | 708 | 713 | 25,000 | 1,426 |
| 1983-05-25 | 710 | 712 | 710 | 710 | 39,000 | 1,420 |
| 1983-05-24 | 712 | 714 | 710 | 710 | 25,000 | 1,420 |
| 1983-05-23 | 710 | 715 | 710 | 715 | 36,000 | 1,430 |
| 1983-05-20 | 707 | 710 | 706 | 710 | 47,000 | 1,420 |
| 1983-05-19 | 709 | 709 | 706 | 707 | 16,000 | 1,414 |
| 1983-05-18 | 706 | 710 | 705 | 710 | 23,000 | 1,420 |
| 1983-05-17 | 706 | 710 | 705 | 710 | 14,000 | 1,420 |
| 1983-05-16 | 711 | 711 | 700 | 705 | 34,000 | 1,410 |
| 1983-05-14 | 707 | 710 | 706 | 710 | 13,000 | 1,420 |
| 1983-05-13 | 710 | 710 | 708 | 708 | 17,000 | 1,416 |
| 1983-05-12 | 716 | 718 | 710 | 710 | 53,000 | 1,420 |
| 1983-05-11 | 719 | 719 | 710 | 718 | 80,000 | 1,436 |
| 1983-05-10 | 710 | 715 | 708 | 710 | 80,000 | 1,420 |
| 1983-05-09 | 707 | 709 | 705 | 706 | 30,000 | 1,412 |
| 1983-05-07 | 701 | 705 | 700 | 705 | 79,000 | 1,410 |
| 1983-05-06 | 701 | 705 | 700 | 701 | 251,000 | 1,402 |
| 1983-05-04 | 703 | 708 | 703 | 707 | 84,000 | 1,414 |
| 1983-05-02 | 701 | 710 | 701 | 708 | 116,000 | 1,416 |
| 1983-04-30 | 700 | 700 | 700 | 700 | 64,000 | 1,400 |
| 1983-04-28 | 699 | 703 | 699 | 700 | 42,000 | 1,400 |
| 1983-04-27 | 705 | 705 | 703 | 705 | 90,000 | 1,410 |
| 1983-04-26 | 700 | 705 | 700 | 705 | 46,000 | 1,410 |
| 1983-04-25 | 700 | 705 | 699 | 705 | 28,000 | 1,410 |
| 1983-04-23 | 700 | 700 | 698 | 700 | 21,000 | 1,400 |
| 1983-04-22 | 703 | 706 | 700 | 700 | 41,000 | 1,400 |
| 1983-04-21 | 700 | 705 | 700 | 703 | 32,000 | 1,406 |
| 1983-04-20 | 700 | 710 | 700 | 700 | 33,000 | 1,400 |
| 1983-04-19 | 694 | 700 | 694 | 700 | 57,000 | 1,400 |
| 1983-04-18 | 698 | 698 | 689 | 692 | 54,000 | 1,384 |
| 1983-04-15 | 702 | 710 | 696 | 698 | 67,000 | 1,396 |
| 1983-04-14 | 701 | 703 | 700 | 702 | 68,000 | 1,404 |
| 1983-04-13 | 700 | 705 | 700 | 702 | 21,000 | 1,404 |
| 1983-04-12 | 710 | 710 | 701 | 701 | 33,000 | 1,402 |
| 1983-04-11 | 705 | 710 | 700 | 710 | 17,000 | 1,420 |
| 1983-04-09 | 702 | 703 | 702 | 703 | 8,000 | 1,406 |
| 1983-04-08 | 705 | 705 | 700 | 700 | 33,000 | 1,400 |
| 1983-04-07 | 705 | 707 | 700 | 705 | 27,000 | 1,410 |
| 1983-04-06 | 710 | 711 | 705 | 709 | 19,000 | 1,418 |
| 1983-04-05 | 710 | 710 | 710 | 710 | 22,000 | 1,420 |
| 1983-04-04 | 720 | 720 | 715 | 716 | 39,000 | 1,432 |
| 1983-04-02 | 715 | 720 | 711 | 720 | 21,000 | 1,440 |
| 1983-04-01 | 720 | 720 | 715 | 718 | 54,000 | 1,436 |
| 1983-03-31 | 710 | 719 | 710 | 718 | 23,000 | 1,436 |
| 1983-03-30 | 715 | 715 | 710 | 710 | 31,000 | 1,420 |
| 1983-03-29 | 710 | 712 | 704 | 710 | 134,000 | 1,420 |
| 1983-03-28 | 720 | 725 | 710 | 717 | 33,000 | 1,434 |
| 1983-03-26 | 722 | 722 | 715 | 720 | 42,000 | 1,440 |
| 1983-03-25 | 724 | 730 | 721 | 725 | 77,000 | 1,450 |
| 1983-03-24 | 732 | 733 | 721 | 724 | 102,000 | 1,448 |
| 1983-03-23 | 720 | 735 | 717 | 735 | 146,000 | 1,470 |
| 1983-03-22 | 710 | 720 | 710 | 715 | 59,000 | 1,430 |
| 1983-03-18 | 711 | 711 | 700 | 700 | 40,000 | 1,400 |
| 1983-03-17 | 710 | 715 | 710 | 711 | 34,000 | 1,422 |
| 1983-03-16 | 704 | 710 | 704 | 710 | 43,000 | 1,420 |
| 1983-03-15 | 705 | 715 | 704 | 704 | 28,000 | 1,408 |
| 1983-03-14 | 701 | 715 | 700 | 706 | 47,000 | 1,412 |
| 1983-03-12 | 690 | 700 | 690 | 699 | 35,000 | 1,398 |
| 1983-03-11 | 688 | 688 | 685 | 688 | 17,000 | 1,376 |
| 1983-03-10 | 687 | 687 | 685 | 685 | 25,000 | 1,370 |
| 1983-03-09 | 685 | 688 | 685 | 685 | 15,000 | 1,370 |
| 1983-03-08 | 687 | 687 | 685 | 685 | 27,000 | 1,370 |
| 1983-03-07 | 688 | 688 | 687 | 688 | 22,000 | 1,376 |
| 1983-03-05 | 685 | 690 | 685 | 690 | 20,000 | 1,380 |
| 1983-03-04 | 684 | 684 | 680 | 681 | 36,000 | 1,362 |
| 1983-03-03 | 685 | 686 | 680 | 685 | 27,000 | 1,370 |
| 1983-03-02 | 671 | 675 | 670 | 675 | 18,000 | 1,350 |
| 1983-03-01 | 681 | 681 | 669 | 670 | 23,000 | 1,340 |
| 1983-02-28 | 690 | 690 | 685 | 685 | 28,000 | 1,370 |
| 1983-02-26 | 685 | 690 | 685 | 686 | 17,000 | 1,372 |
| 1983-02-25 | 675 | 690 | 670 | 681 | 132,000 | 1,362 |
| 1983-02-24 | 667 | 680 | 666 | 680 | 39,000 | 1,360 |
| 1983-02-23 | 665 | 670 | 665 | 666 | 61,000 | 1,332 |
| 1983-02-22 | 667 | 667 | 665 | 665 | 23,000 | 1,330 |
| 1983-02-21 | 668 | 668 | 666 | 667 | 37,000 | 1,334 |
| 1983-02-18 | 668 | 675 | 668 | 675 | 131,000 | 1,350 |
| 1983-02-17 | 667 | 669 | 667 | 668 | 31,000 | 1,336 |
| 1983-02-16 | 667 | 670 | 667 | 670 | 69,000 | 1,340 |
| 1983-02-15 | 668 | 670 | 668 | 668 | 82,000 | 1,336 |
| 1983-02-14 | 667 | 672 | 666 | 670 | 42,000 | 1,340 |
| 1983-02-09 | 670 | 672 | 666 | 666 | 38,000 | 1,332 |
| 1983-02-08 | 669 | 670 | 666 | 670 | 31,000 | 1,340 |
| 1983-02-07 | 670 | 672 | 668 | 672 | 66,000 | 1,344 |
| 1983-02-05 | 672 | 672 | 670 | 672 | 24,000 | 1,344 |
| 1983-02-04 | 670 | 675 | 670 | 675 | 77,000 | 1,350 |
| 1983-02-03 | 670 | 670 | 670 | 670 | 83,000 | 1,340 |
| 1983-02-02 | 672 | 672 | 670 | 670 | 49,000 | 1,340 |
| 1983-02-01 | 670 | 675 | 668 | 674 | 86,000 | 1,348 |
| 1983-01-31 | 670 | 675 | 670 | 670 | 29,000 | 1,340 |
| 1983-01-29 | 667 | 670 | 666 | 670 | 27,000 | 1,340 |
| 1983-01-28 | 669 | 670 | 667 | 667 | 28,000 | 1,334 |
| 1983-01-27 | 670 | 670 | 667 | 670 | 64,000 | 1,340 |
| 1983-01-26 | 666 | 675 | 666 | 670 | 50,000 | 1,340 |
| 1983-01-25 | 663 | 670 | 663 | 669 | 19,000 | 1,338 |
| 1983-01-24 | 670 | 670 | 666 | 666 | 30,000 | 1,332 |
| 1983-01-22 | 670 | 671 | 670 | 670 | 14,000 | 1,340 |
| 1983-01-21 | 675 | 675 | 670 | 670 | 146,000 | 1,340 |
| 1983-01-20 | 671 | 680 | 671 | 675 | 166,000 | 1,350 |
| 1983-01-19 | 680 | 680 | 671 | 671 | 60,000 | 1,342 |
| 1983-01-18 | 685 | 688 | 677 | 678 | 176,000 | 1,356 |
| 1983-01-17 | 685 | 686 | 685 | 686 | 41,000 | 1,372 |
| 1983-01-14 | 685 | 690 | 681 | 689 | 22,000 | 1,378 |
| 1983-01-13 | 679 | 685 | 679 | 680 | 30,000 | 1,360 |
| 1983-01-12 | 685 | 695 | 676 | 676 | 25,000 | 1,352 |
| 1983-01-11 | 695 | 697 | 675 | 675 | 181,000 | 1,350 |
| 1983-01-10 | 695 | 696 | 693 | 695 | 49,000 | 1,390 |
| 1983-01-08 | 696 | 698 | 695 | 697 | 25,000 | 1,394 |
| 1983-01-07 | 696 | 696 | 695 | 696 | 36,000 | 1,392 |
| 1983-01-06 | 698 | 698 | 696 | 698 | 58,000 | 1,396 |
| 1983-01-05 | 698 | 700 | 698 | 698 | 145,000 | 1,396 |
| 1983-01-04 | 694 | 695 | 693 | 693 | 8,000 | 1,386 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
