3877 中越パルプ工業(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 | 365 | 365 | 360 | 365 | 74,000 | 3,038.63 |
| 1983-12-27 | 370 | 370 | 365 | 367 | 171,000 | 3,055.28 |
| 1983-12-26 | 375 | 375 | 370 | 370 | 275,000 | 3,080.25 |
| 1983-12-24 | 350 | 350 | 350 | 350 | 171,000 | 2,913.75 |
| 1983-12-23 | 360 | 363 | 353 | 360 | 340,000 | 2,997 |
| 1983-12-22 | 350 | 360 | 347 | 360 | 268,000 | 2,997 |
| 1983-12-21 | 351 | 352 | 350 | 350 | 118,000 | 2,913.75 |
| 1983-12-20 | 349 | 349 | 344 | 348 | 159,000 | 2,897.10 |
| 1983-12-19 | 340 | 347 | 340 | 347 | 108,000 | 2,888.78 |
| 1983-12-17 | 343 | 343 | 326 | 326 | 140,000 | 2,713.95 |
| 1983-12-16 | 344 | 344 | 331 | 333 | 58,000 | 2,772.23 |
| 1983-12-15 | 345 | 346 | 345 | 345 | 44,000 | 2,872.13 |
| 1983-12-14 | 328 | 335 | 323 | 330 | 76,000 | 2,747.25 |
| 1983-12-13 | 340 | 340 | 333 | 333 | 117,000 | 2,772.23 |
| 1983-12-12 | 345 | 349 | 343 | 343 | 355,000 | 2,855.48 |
| 1983-12-09 | 347 | 354 | 340 | 341 | 1,016,000 | 2,838.83 |
| 1983-12-08 | 333 | 348 | 330 | 345 | 666,000 | 2,872.13 |
| 1983-12-07 | 318 | 329 | 318 | 328 | 169,000 | 2,730.60 |
| 1983-12-06 | 325 | 325 | 315 | 317 | 119,000 | 2,639.03 |
| 1983-12-05 | 323 | 323 | 320 | 320 | 56,000 | 2,664 |
| 1983-12-03 | 323 | 323 | 323 | 323 | 20,000 | 2,688.98 |
| 1983-12-02 | 325 | 325 | 320 | 320 | 88,000 | 2,664 |
| 1983-12-01 | 325 | 326 | 320 | 326 | 54,000 | 2,713.95 |
| 1983-11-30 | 320 | 320 | 318 | 320 | 62,000 | 2,664 |
| 1983-11-29 | 325 | 330 | 325 | 325 | 24,000 | 2,705.63 |
| 1983-11-28 | 330 | 330 | 328 | 328 | 45,000 | 2,730.60 |
| 1983-11-26 | 335 | 339 | 330 | 338 | 80,000 | 2,813.85 |
| 1983-11-25 | 335 | 335 | 325 | 335 | 116,000 | 2,788.88 |
| 1983-11-24 | 326 | 335 | 325 | 335 | 141,000 | 2,788.88 |
| 1983-11-22 | 325 | 325 | 320 | 323 | 99,000 | 2,688.98 |
| 1983-11-21 | 321 | 325 | 315 | 315 | 164,000 | 2,622.38 |
| 1983-11-18 | 332 | 345 | 330 | 336 | 966,000 | 2,797.20 |
| 1983-11-17 | 314 | 329 | 313 | 327 | 433,000 | 2,722.28 |
| 1983-11-16 | 309 | 309 | 297 | 300 | 203,000 | 2,497.50 |
| 1983-11-15 | 302 | 305 | 302 | 305 | 32,000 | 2,539.13 |
| 1983-11-14 | 296 | 296 | 294 | 295 | 37,000 | 2,455.88 |
| 1983-11-11 | 297 | 300 | 295 | 295 | 64,000 | 2,455.88 |
| 1983-11-10 | 300 | 300 | 296 | 296 | 33,000 | 2,464.20 |
| 1983-11-09 | 299 | 299 | 296 | 296 | 41,000 | 2,464.20 |
| 1983-11-08 | 300 | 314 | 300 | 314 | 125,000 | 2,614.05 |
| 1983-11-07 | 290 | 295 | 290 | 291 | 24,000 | 2,422.58 |
| 1983-11-05 | 291 | 292 | 290 | 290 | 9,000 | 2,414.25 |
| 1983-11-04 | 295 | 295 | 290 | 290 | 33,000 | 2,414.25 |
| 1983-11-02 | 295 | 300 | 288 | 295 | 53,000 | 2,455.88 |
| 1983-11-01 | 291 | 295 | 290 | 295 | 32,000 | 2,455.88 |
| 1983-10-31 | 290 | 290 | 288 | 288 | 22,000 | 2,397.60 |
| 1983-10-29 | 286 | 288 | 285 | 288 | 24,000 | 2,397.60 |
| 1983-10-28 | 288 | 290 | 285 | 290 | 53,000 | 2,414.25 |
| 1983-10-27 | 286 | 290 | 285 | 290 | 72,000 | 2,414.25 |
| 1983-10-26 | 290 | 290 | 281 | 281 | 100,000 | 2,339.33 |
| 1983-10-25 | 292 | 292 | 292 | 292 | 13,000 | 2,430.90 |
| 1983-10-24 | 295 | 299 | 290 | 290 | 60,000 | 2,414.25 |
| 1983-10-22 | 287 | 292 | 287 | 290 | 29,000 | 2,414.25 |
| 1983-10-21 | 300 | 300 | 287 | 287 | 41,000 | 2,389.28 |
| 1983-10-20 | 301 | 307 | 301 | 301 | 46,000 | 2,505.83 |
| 1983-10-19 | 296 | 300 | 294 | 300 | 71,000 | 2,497.50 |
| 1983-10-18 | 292 | 296 | 292 | 292 | 25,000 | 2,430.90 |
| 1983-10-17 | 295 | 296 | 287 | 287 | 32,000 | 2,389.28 |
| 1983-10-15 | 301 | 302 | 300 | 300 | 65,000 | 2,497.50 |
| 1983-10-12 | 320 | 320 | 316 | 316 | 59,000 | 2,630.70 |
| 1983-10-11 | 316 | 316 | 316 | 316 | 31,000 | 2,630.70 |
| 1983-10-07 | 320 | 320 | 317 | 317 | 60,000 | 2,639.03 |
| 1983-10-06 | 330 | 332 | 326 | 330 | 391,000 | 2,747.25 |
| 1983-10-05 | 331 | 336 | 317 | 322 | 241,000 | 2,680.65 |
| 1983-10-04 | 328 | 344 | 328 | 336 | 932,000 | 2,797.20 |
| 1983-10-03 | 326 | 330 | 316 | 328 | 546,000 | 2,730.60 |
| 1983-10-01 | 328 | 328 | 315 | 326 | 498,000 | 2,713.95 |
| 1983-09-30 | 305 | 330 | 301 | 329 | 1,708,001 | 2,738.93 |
| 1983-09-29 | 306 | 310 | 296 | 303 | 690,000 | 2,522.48 |
| 1983-09-28 | 300 | 306 | 295 | 305 | 370,000 | 2,539.13 |
| 1983-09-27 | 298 | 300 | 286 | 286 | 263,000 | 2,380.95 |
| 1983-09-26 | 288 | 295 | 286 | 295 | 225,000 | 2,455.88 |
| 1983-09-24 | 284 | 286 | 284 | 286 | 214,000 | 2,380.95 |
| 1983-09-22 | 281 | 281 | 277 | 279 | 112,000 | 2,322.68 |
| 1983-09-21 | 282 | 282 | 276 | 278 | 125,000 | 2,314.35 |
| 1983-09-20 | 276 | 283 | 275 | 277 | 137,000 | 2,306.03 |
| 1983-09-19 | 275 | 280 | 273 | 273 | 246,000 | 2,272.73 |
| 1983-09-17 | 280 | 284 | 270 | 270 | 213,000 | 2,247.75 |
| 1983-09-16 | 310 | 311 | 280 | 285 | 1,594,001 | 2,372.63 |
| 1983-09-14 | 291 | 310 | 287 | 306 | 3,053,001 | 2,547.45 |
| 1983-09-13 | 280 | 293 | 280 | 289 | 694,000 | 2,405.93 |
| 1983-09-12 | 285 | 286 | 273 | 278 | 654,000 | 2,314.35 |
| 1983-09-09 | 262 | 288 | 260 | 288 | 1,132,000 | 2,397.60 |
| 1983-09-08 | 253 | 262 | 250 | 256 | 350,000 | 2,131.20 |
| 1983-09-07 | 243 | 254 | 243 | 254 | 175,000 | 2,114.55 |
| 1983-09-06 | 245 | 245 | 242 | 242 | 52,000 | 2,014.65 |
| 1983-09-05 | 245 | 245 | 242 | 242 | 15,000 | 2,014.65 |
| 1983-09-03 | 243 | 245 | 241 | 245 | 52,000 | 2,039.63 |
| 1983-09-02 | 243 | 245 | 243 | 243 | 46,000 | 2,022.98 |
| 1983-09-01 | 249 | 249 | 245 | 245 | 42,000 | 2,039.63 |
| 1983-08-31 | 250 | 250 | 247 | 247 | 30,000 | 2,056.28 |
| 1983-08-30 | 250 | 253 | 245 | 245 | 50,000 | 2,039.63 |
| 1983-08-29 | 242 | 250 | 242 | 250 | 46,000 | 2,081.25 |
| 1983-08-27 | 252 | 252 | 246 | 246 | 63,000 | 2,047.95 |
| 1983-08-26 | 255 | 255 | 252 | 252 | 106,000 | 2,097.90 |
| 1983-08-25 | 253 | 259 | 253 | 254 | 186,000 | 2,114.55 |
| 1983-08-24 | 248 | 252 | 248 | 252 | 115,000 | 2,097.90 |
| 1983-08-23 | 250 | 252 | 246 | 248 | 172,000 | 2,064.60 |
| 1983-08-22 | 233 | 250 | 232 | 250 | 309,000 | 2,081.25 |
| 1983-08-20 | 233 | 233 | 232 | 233 | 143,000 | 1,939.73 |
| 1983-08-19 | 233 | 233 | 232 | 232 | 396,000 | 1,931.40 |
| 1983-08-18 | 233 | 233 | 228 | 230 | 659,000 | 1,914.75 |
| 1983-08-17 | 238 | 238 | 233 | 235 | 156,000 | 1,956.38 |
| 1983-08-16 | 240 | 240 | 237 | 237 | 109,000 | 1,973.03 |
| 1983-08-15 | 240 | 244 | 237 | 239 | 965,000 | 1,989.68 |
| 1983-08-12 | 247 | 247 | 241 | 243 | 84,000 | 2,022.98 |
| 1983-08-11 | 243 | 250 | 243 | 245 | 180,000 | 2,039.63 |
| 1983-08-10 | 249 | 250 | 241 | 245 | 149,000 | 2,039.63 |
| 1983-08-09 | 257 | 257 | 251 | 251 | 171,000 | 2,089.58 |
| 1983-08-08 | 267 | 269 | 260 | 262 | 640,000 | 2,181.15 |
| 1983-08-06 | 256 | 267 | 256 | 262 | 1,194,000 | 2,181.15 |
| 1983-08-05 | 240 | 252 | 236 | 251 | 648,000 | 2,089.58 |
| 1983-08-04 | 243 | 245 | 235 | 235 | 225,000 | 1,956.38 |
| 1983-08-03 | 252 | 252 | 238 | 238 | 465,000 | 1,981.35 |
| 1983-08-02 | 239 | 254 | 236 | 248 | 1,194,000 | 2,064.60 |
| 1983-08-01 | 225 | 240 | 224 | 235 | 594,000 | 1,956.38 |
| 1983-07-30 | 225 | 225 | 222 | 224 | 373,000 | 1,864.80 |
| 1983-07-29 | 218 | 224 | 217 | 220 | 237,000 | 1,831.50 |
| 1983-07-28 | 210 | 218 | 210 | 213 | 81,000 | 1,773.23 |
| 1983-07-27 | 210 | 213 | 210 | 211 | 16,000 | 1,756.58 |
| 1983-07-26 | 210 | 210 | 209 | 209 | 30,000 | 1,739.93 |
| 1983-07-25 | 210 | 210 | 208 | 208 | 24,000 | 1,731.60 |
| 1983-07-23 | 209 | 210 | 209 | 210 | 26,000 | 1,748.25 |
| 1983-07-22 | 210 | 210 | 208 | 209 | 26,000 | 1,739.93 |
| 1983-07-21 | 210 | 213 | 210 | 213 | 19,000 | 1,773.23 |
| 1983-07-20 | 210 | 214 | 208 | 208 | 37,000 | 1,731.60 |
| 1983-07-19 | 214 | 214 | 214 | 214 | 15,000 | 1,781.55 |
| 1983-07-18 | 209 | 210 | 208 | 210 | 16,000 | 1,748.25 |
| 1983-07-15 | 211 | 211 | 208 | 208 | 19,000 | 1,731.60 |
| 1983-07-14 | 211 | 212 | 210 | 210 | 30,000 | 1,748.25 |
| 1983-07-13 | 203 | 210 | 203 | 210 | 37,000 | 1,748.25 |
| 1983-07-12 | 202 | 203 | 202 | 202 | 34,000 | 1,681.65 |
| 1983-07-11 | 204 | 204 | 203 | 203 | 30,000 | 1,689.98 |
| 1983-07-09 | 205 | 205 | 204 | 204 | 43,000 | 1,698.30 |
| 1983-07-08 | 207 | 207 | 204 | 205 | 66,000 | 1,706.63 |
| 1983-07-07 | 207 | 207 | 207 | 207 | 14,000 | 1,723.28 |
| 1983-07-05 | 210 | 210 | 210 | 210 | 7,000 | 1,748.25 |
| 1983-07-04 | 215 | 215 | 206 | 207 | 42,000 | 1,723.28 |
| 1983-07-02 | 210 | 210 | 210 | 210 | 2,000 | 1,748.25 |
| 1983-07-01 | 205 | 205 | 205 | 205 | 31,000 | 1,706.63 |
| 1983-06-29 | 206 | 206 | 205 | 205 | 25,000 | 1,706.63 |
| 1983-06-27 | 205 | 205 | 203 | 203 | 15,000 | 1,689.98 |
| 1983-06-24 | 201 | 201 | 201 | 201 | 22,000 | 1,673.33 |
| 1983-06-23 | 205 | 205 | 200 | 201 | 56,000 | 1,673.33 |
| 1983-06-22 | 205 | 205 | 205 | 205 | 41,000 | 1,706.63 |
| 1983-06-21 | 213 | 216 | 213 | 216 | 45,000 | 1,798.20 |
| 1983-06-20 | 213 | 213 | 213 | 213 | 6,000 | 1,773.23 |
| 1983-06-13 | 215 | 222 | 215 | 218 | 73,000 | 1,814.85 |
| 1983-06-11 | 215 | 220 | 215 | 220 | 155,000 | 1,831.50 |
| 1983-06-10 | 205 | 220 | 205 | 217 | 63,000 | 1,806.53 |
| 1983-06-09 | 210 | 210 | 210 | 210 | 22,000 | 1,748.25 |
| 1983-06-08 | 205 | 220 | 205 | 219 | 101,000 | 1,823.18 |
| 1983-06-07 | 205 | 205 | 205 | 205 | 9,000 | 1,706.63 |
| 1983-06-06 | 205 | 205 | 203 | 205 | 17,000 | 1,706.63 |
| 1983-06-04 | 205 | 205 | 205 | 205 | 27,000 | 1,706.63 |
| 1983-06-03 | 209 | 209 | 205 | 205 | 46,000 | 1,706.63 |
| 1983-06-02 | 205 | 205 | 205 | 205 | 8,000 | 1,706.63 |
| 1983-06-01 | 209 | 209 | 205 | 205 | 12,000 | 1,706.63 |
| 1983-05-31 | 206 | 206 | 205 | 205 | 20,000 | 1,706.63 |
| 1983-05-30 | 206 | 209 | 206 | 209 | 17,000 | 1,739.93 |
| 1983-05-28 | 206 | 209 | 206 | 206 | 43,000 | 1,714.95 |
| 1983-05-27 | 205 | 209 | 205 | 209 | 21,000 | 1,739.93 |
| 1983-05-26 | 212 | 212 | 205 | 205 | 63,000 | 1,706.63 |
| 1983-05-25 | 215 | 215 | 213 | 215 | 63,000 | 1,789.88 |
| 1983-05-24 | 211 | 211 | 211 | 211 | 76,000 | 1,756.58 |
| 1983-05-23 | 220 | 220 | 210 | 215 | 276,000 | 1,789.88 |
| 1983-05-20 | 209 | 225 | 209 | 221 | 579,000 | 1,839.83 |
| 1983-05-19 | 206 | 209 | 206 | 209 | 28,000 | 1,739.93 |
| 1983-05-18 | 205 | 205 | 204 | 205 | 59,000 | 1,706.63 |
| 1983-05-17 | 203 | 205 | 202 | 205 | 34,000 | 1,706.63 |
| 1983-05-16 | 205 | 205 | 201 | 201 | 36,000 | 1,673.33 |
| 1983-05-14 | 201 | 205 | 201 | 201 | 19,000 | 1,673.33 |
| 1983-05-13 | 205 | 205 | 205 | 205 | 3,000 | 1,706.63 |
| 1983-05-12 | 205 | 205 | 200 | 200 | 7,000 | 1,665 |
| 1983-05-11 | 200 | 200 | 200 | 200 | 11,000 | 1,665 |
| 1983-05-10 | 200 | 210 | 200 | 210 | 16,000 | 1,748.25 |
| 1983-05-07 | 201 | 201 | 199 | 199 | 10,000 | 1,656.68 |
| 1983-05-06 | 202 | 205 | 202 | 202 | 27,000 | 1,681.65 |
| 1983-05-04 | 202 | 202 | 202 | 202 | 19,000 | 1,681.65 |
| 1983-05-02 | 214 | 214 | 211 | 211 | 32,000 | 1,756.58 |
| 1983-04-28 | 202 | 205 | 199 | 199 | 18,000 | 1,656.68 |
| 1983-04-27 | 200 | 200 | 198 | 198 | 110,000 | 1,648.35 |
| 1983-04-26 | 201 | 202 | 200 | 200 | 38,000 | 1,665 |
| 1983-04-25 | 200 | 202 | 200 | 202 | 55,000 | 1,681.65 |
| 1983-04-23 | 200 | 200 | 198 | 198 | 15,000 | 1,648.35 |
| 1983-04-22 | 202 | 202 | 200 | 200 | 38,000 | 1,665 |
| 1983-04-21 | 200 | 204 | 200 | 200 | 8,000 | 1,665 |
| 1983-04-20 | 200 | 200 | 200 | 200 | 94,000 | 1,665 |
| 1983-04-19 | 201 | 201 | 200 | 200 | 22,000 | 1,665 |
| 1983-04-18 | 202 | 205 | 200 | 200 | 48,000 | 1,665 |
| 1983-04-15 | 205 | 205 | 200 | 200 | 20,000 | 1,665 |
| 1983-04-14 | 210 | 210 | 210 | 210 | 4,000 | 1,748.25 |
| 1983-04-13 | 216 | 219 | 210 | 210 | 78,000 | 1,748.25 |
| 1983-04-12 | 220 | 221 | 215 | 221 | 313,000 | 1,839.83 |
| 1983-04-11 | 219 | 220 | 215 | 220 | 205,000 | 1,831.50 |
| 1983-04-09 | 220 | 220 | 215 | 215 | 127,000 | 1,789.88 |
| 1983-04-08 | 214 | 220 | 210 | 219 | 339,000 | 1,823.18 |
| 1983-04-07 | 204 | 210 | 203 | 210 | 101,000 | 1,748.25 |
| 1983-04-06 | 204 | 205 | 202 | 205 | 98,000 | 1,706.63 |
| 1983-04-05 | 195 | 195 | 195 | 195 | 53,000 | 1,623.38 |
| 1983-04-04 | 195 | 195 | 190 | 192 | 23,000 | 1,598.40 |
| 1983-04-01 | 198 | 198 | 195 | 197 | 30,000 | 1,640.03 |
| 1983-03-31 | 199 | 199 | 198 | 198 | 14,000 | 1,648.35 |
| 1983-03-30 | 200 | 200 | 196 | 200 | 36,000 | 1,665 |
| 1983-03-29 | 200 | 203 | 195 | 195 | 64,000 | 1,623.38 |
| 1983-03-28 | 200 | 203 | 200 | 200 | 30,000 | 1,665 |
| 1983-03-26 | 203 | 205 | 200 | 200 | 48,000 | 1,665 |
| 1983-03-25 | 202 | 204 | 200 | 203 | 57,000 | 1,689.98 |
| 1983-03-24 | 200 | 203 | 199 | 202 | 26,000 | 1,681.65 |
| 1983-03-23 | 195 | 197 | 195 | 197 | 17,000 | 1,640.03 |
| 1983-03-22 | 200 | 200 | 199 | 200 | 22,000 | 1,665 |
| 1983-03-18 | 198 | 205 | 196 | 205 | 37,000 | 1,706.63 |
| 1983-03-17 | 195 | 198 | 195 | 195 | 23,000 | 1,623.38 |
| 1983-03-16 | 195 | 195 | 195 | 195 | 21,000 | 1,623.38 |
| 1983-03-15 | 193 | 199 | 193 | 195 | 27,000 | 1,623.38 |
| 1983-03-14 | 189 | 189 | 185 | 188 | 18,000 | 1,565.10 |
| 1983-03-12 | 193 | 193 | 184 | 184 | 28,000 | 1,531.80 |
| 1983-03-11 | 187 | 195 | 187 | 195 | 70,000 | 1,623.38 |
| 1983-03-10 | 188 | 189 | 181 | 182 | 79,000 | 1,515.15 |
| 1983-03-09 | 203 | 203 | 198 | 198 | 15,000 | 1,648.35 |
| 1983-03-08 | 201 | 201 | 198 | 200 | 53,000 | 1,665 |
| 1983-03-07 | 200 | 201 | 200 | 201 | 26,000 | 1,673.33 |
| 1983-03-05 | 199 | 203 | 199 | 201 | 38,000 | 1,673.33 |
| 1983-03-04 | 201 | 201 | 199 | 199 | 81,000 | 1,656.68 |
| 1983-03-03 | 204 | 204 | 200 | 201 | 103,000 | 1,673.33 |
| 1983-03-02 | 208 | 209 | 200 | 204 | 179,000 | 1,698.30 |
| 1983-03-01 | 207 | 210 | 204 | 210 | 98,000 | 1,748.25 |
| 1983-02-28 | 214 | 214 | 206 | 206 | 85,000 | 1,714.95 |
| 1983-02-26 | 215 | 215 | 212 | 215 | 166,000 | 1,789.88 |
| 1983-02-25 | 213 | 215 | 211 | 211 | 238,000 | 1,756.58 |
| 1983-02-24 | 216 | 216 | 211 | 211 | 162,000 | 1,756.58 |
| 1983-02-23 | 216 | 216 | 211 | 215 | 235,000 | 1,789.88 |
| 1983-02-22 | 219 | 220 | 210 | 217 | 531,000 | 1,806.53 |
| 1983-02-21 | 215 | 222 | 215 | 220 | 1,477,000 | 1,831.50 |
| 1983-02-18 | 182 | 213 | 182 | 213 | 1,581,001 | 1,773.23 |
| 1983-02-17 | 182 | 189 | 182 | 183 | 39,000 | 1,523.48 |
| 1983-02-16 | 175 | 185 | 175 | 182 | 42,000 | 1,515.15 |
| 1983-02-15 | 180 | 185 | 180 | 180 | 30,000 | 1,498.50 |
| 1983-02-14 | 181 | 185 | 181 | 182 | 25,000 | 1,515.15 |
| 1983-02-12 | 181 | 185 | 180 | 180 | 26,000 | 1,498.50 |
| 1983-02-10 | 180 | 185 | 180 | 185 | 21,000 | 1,540.13 |
| 1983-02-09 | 183 | 183 | 180 | 180 | 12,000 | 1,498.50 |
| 1983-02-08 | 181 | 183 | 179 | 180 | 28,000 | 1,498.50 |
| 1983-02-07 | 189 | 190 | 180 | 180 | 45,000 | 1,498.50 |
| 1983-02-05 | 189 | 190 | 185 | 187 | 38,000 | 1,556.78 |
| 1983-02-04 | 180 | 190 | 180 | 190 | 48,000 | 1,581.75 |
| 1983-02-03 | 186 | 190 | 185 | 185 | 56,000 | 1,540.13 |
| 1983-02-02 | 195 | 195 | 188 | 190 | 164,000 | 1,581.75 |
| 1983-02-01 | 188 | 195 | 188 | 194 | 353,000 | 1,615.05 |
| 1983-01-31 | 188 | 188 | 187 | 187 | 40,000 | 1,556.78 |
| 1983-01-29 | 188 | 190 | 184 | 186 | 108,000 | 1,548.45 |
| 1983-01-28 | 181 | 188 | 181 | 186 | 73,000 | 1,548.45 |
| 1983-01-27 | 184 | 184 | 179 | 181 | 40,000 | 1,506.83 |
| 1983-01-26 | 185 | 185 | 180 | 185 | 148,000 | 1,540.13 |
| 1983-01-25 | 175 | 180 | 175 | 180 | 28,000 | 1,498.50 |
| 1983-01-24 | 180 | 180 | 175 | 175 | 14,000 | 1,456.88 |
| 1983-01-22 | 179 | 180 | 179 | 180 | 12,000 | 1,498.50 |
| 1983-01-21 | 176 | 189 | 175 | 188 | 35,000 | 1,565.10 |
| 1983-01-20 | 176 | 177 | 176 | 177 | 5,000 | 1,473.53 |
| 1983-01-19 | 167 | 174 | 167 | 174 | 67,000 | 1,448.55 |
| 1983-01-18 | 183 | 183 | 176 | 177 | 53,000 | 1,473.53 |
| 1983-01-17 | 188 | 188 | 182 | 183 | 41,000 | 1,523.48 |
| 1983-01-14 | 189 | 189 | 187 | 187 | 95,000 | 1,556.78 |
| 1983-01-13 | 190 | 190 | 190 | 190 | 36,000 | 1,581.75 |
| 1983-01-12 | 187 | 191 | 187 | 190 | 128,000 | 1,581.75 |
| 1983-01-11 | 195 | 195 | 187 | 192 | 101,000 | 1,598.40 |
| 1983-01-10 | 190 | 195 | 190 | 190 | 63,000 | 1,581.75 |
| 1983-01-08 | 195 | 195 | 190 | 193 | 95,000 | 1,606.73 |
| 1983-01-07 | 200 | 200 | 190 | 190 | 171,000 | 1,581.75 |
| 1983-01-06 | 187 | 205 | 186 | 205 | 461,000 | 1,706.63 |
| 1983-01-05 | 188 | 190 | 185 | 185 | 217,000 | 1,540.13 |
| 1983-01-04 | 183 | 188 | 181 | 186 | 122,000 | 1,548.45 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-12-24]1株→1.04株 [1986-12-24]1株→1.05株 [1985-12-26]1株→1.1株