4008 住友精化(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 | 332 | 339 | 331 | 339 | 358,000 | 1,695 |
| 1983-12-27 | 343 | 344 | 325 | 325 | 499,000 | 1,625 |
| 1983-12-26 | 325 | 344 | 323 | 340 | 1,005,000 | 1,700 |
| 1983-12-24 | 324 | 324 | 310 | 315 | 343,000 | 1,575 |
| 1983-12-23 | 329 | 338 | 321 | 321 | 2,058,000 | 1,605 |
| 1983-12-22 | 296 | 330 | 296 | 325 | 1,475,000 | 1,625 |
| 1983-12-21 | 290 | 299 | 289 | 290 | 256,000 | 1,450 |
| 1983-12-20 | 273 | 289 | 272 | 289 | 75,000 | 1,445 |
| 1983-12-19 | 270 | 274 | 270 | 273 | 53,000 | 1,365 |
| 1983-12-17 | 278 | 280 | 275 | 279 | 32,000 | 1,395 |
| 1983-12-16 | 267 | 278 | 267 | 278 | 91,000 | 1,390 |
| 1983-12-15 | 272 | 275 | 266 | 267 | 95,000 | 1,335 |
| 1983-12-14 | 275 | 277 | 271 | 272 | 120,000 | 1,360 |
| 1983-12-13 | 278 | 280 | 278 | 278 | 65,000 | 1,390 |
| 1983-12-12 | 278 | 282 | 275 | 275 | 94,000 | 1,375 |
| 1983-12-09 | 288 | 290 | 276 | 280 | 138,000 | 1,400 |
| 1983-12-08 | 285 | 290 | 283 | 285 | 165,000 | 1,425 |
| 1983-12-07 | 282 | 290 | 281 | 283 | 213,000 | 1,415 |
| 1983-12-06 | 283 | 285 | 280 | 280 | 178,000 | 1,400 |
| 1983-12-05 | 299 | 300 | 290 | 293 | 213,000 | 1,465 |
| 1983-12-03 | 298 | 300 | 295 | 299 | 175,000 | 1,495 |
| 1983-12-02 | 294 | 303 | 290 | 299 | 727,000 | 1,495 |
| 1983-12-01 | 291 | 295 | 290 | 290 | 340,000 | 1,450 |
| 1983-11-30 | 285 | 299 | 285 | 287 | 377,000 | 1,435 |
| 1983-11-29 | 300 | 300 | 283 | 283 | 359,000 | 1,415 |
| 1983-11-28 | 305 | 312 | 294 | 302 | 1,660,000 | 1,510 |
| 1983-11-26 | 293 | 303 | 288 | 303 | 1,506,000 | 1,515 |
| 1983-11-25 | 289 | 298 | 280 | 284 | 1,154,000 | 1,420 |
| 1983-11-24 | 291 | 303 | 283 | 283 | 2,446,000 | 1,415 |
| 1983-11-22 | 268 | 286 | 266 | 286 | 1,798,000 | 1,430 |
| 1983-11-21 | 261 | 266 | 260 | 266 | 461,000 | 1,330 |
| 1983-11-19 | 260 | 267 | 255 | 257 | 321,000 | 1,285 |
| 1983-11-18 | 243 | 255 | 243 | 255 | 159,000 | 1,275 |
| 1983-11-17 | 246 | 246 | 243 | 243 | 49,000 | 1,215 |
| 1983-11-16 | 252 | 252 | 245 | 246 | 80,000 | 1,230 |
| 1983-11-15 | 260 | 260 | 254 | 254 | 305,000 | 1,270 |
| 1983-11-14 | 253 | 253 | 246 | 252 | 161,000 | 1,260 |
| 1983-11-11 | 237 | 250 | 233 | 250 | 110,000 | 1,250 |
| 1983-11-10 | 245 | 245 | 235 | 235 | 30,000 | 1,175 |
| 1983-11-09 | 255 | 255 | 245 | 245 | 84,000 | 1,225 |
| 1983-11-08 | 243 | 250 | 241 | 250 | 114,000 | 1,250 |
| 1983-11-07 | 230 | 243 | 228 | 243 | 70,000 | 1,215 |
| 1983-11-05 | 237 | 237 | 235 | 235 | 7,000 | 1,175 |
| 1983-11-04 | 237 | 239 | 235 | 235 | 26,000 | 1,175 |
| 1983-11-02 | 240 | 243 | 234 | 234 | 46,000 | 1,170 |
| 1983-11-01 | 230 | 234 | 230 | 234 | 55,000 | 1,170 |
| 1983-10-31 | 230 | 232 | 227 | 228 | 51,000 | 1,140 |
| 1983-10-28 | 234 | 235 | 230 | 230 | 60,000 | 1,150 |
| 1983-10-27 | 235 | 235 | 231 | 232 | 21,000 | 1,160 |
| 1983-10-26 | 239 | 239 | 235 | 235 | 57,000 | 1,175 |
| 1983-10-25 | 236 | 236 | 236 | 236 | 24,000 | 1,180 |
| 1983-10-24 | 239 | 239 | 236 | 236 | 44,000 | 1,180 |
| 1983-10-22 | 239 | 240 | 238 | 240 | 53,000 | 1,200 |
| 1983-10-21 | 245 | 248 | 235 | 240 | 149,000 | 1,200 |
| 1983-10-20 | 243 | 250 | 242 | 250 | 110,000 | 1,250 |
| 1983-10-19 | 250 | 252 | 241 | 242 | 56,000 | 1,210 |
| 1983-10-18 | 260 | 260 | 251 | 251 | 83,000 | 1,255 |
| 1983-10-17 | 259 | 261 | 251 | 252 | 69,000 | 1,260 |
| 1983-10-15 | 259 | 264 | 258 | 258 | 149,000 | 1,290 |
| 1983-10-14 | 260 | 264 | 254 | 256 | 119,000 | 1,280 |
| 1983-10-13 | 256 | 270 | 255 | 255 | 208,000 | 1,275 |
| 1983-10-12 | 259 | 260 | 252 | 256 | 152,000 | 1,280 |
| 1983-10-11 | 260 | 265 | 251 | 254 | 118,000 | 1,270 |
| 1983-10-07 | 270 | 270 | 260 | 265 | 200,000 | 1,325 |
| 1983-10-06 | 269 | 278 | 265 | 272 | 890,000 | 1,360 |
| 1983-10-05 | 261 | 275 | 256 | 274 | 988,000 | 1,370 |
| 1983-10-04 | 264 | 268 | 256 | 256 | 593,000 | 1,280 |
| 1983-10-03 | 250 | 260 | 248 | 260 | 395,000 | 1,300 |
| 1983-10-01 | 243 | 245 | 241 | 245 | 85,000 | 1,225 |
| 1983-09-30 | 242 | 249 | 237 | 248 | 168,000 | 1,240 |
| 1983-09-29 | 244 | 245 | 241 | 241 | 72,000 | 1,205 |
| 1983-09-28 | 246 | 246 | 241 | 244 | 105,000 | 1,220 |
| 1983-09-27 | 250 | 252 | 245 | 245 | 79,000 | 1,225 |
| 1983-09-26 | 240 | 253 | 240 | 250 | 98,000 | 1,250 |
| 1983-09-24 | 252 | 255 | 251 | 252 | 137,000 | 1,260 |
| 1983-09-22 | 255 | 258 | 251 | 255 | 213,000 | 1,275 |
| 1983-09-21 | 258 | 258 | 241 | 241 | 283,000 | 1,205 |
| 1983-09-20 | 244 | 258 | 239 | 258 | 161,000 | 1,290 |
| 1983-09-19 | 245 | 251 | 239 | 244 | 94,000 | 1,220 |
| 1983-09-17 | 243 | 249 | 243 | 249 | 116,000 | 1,245 |
| 1983-09-16 | 250 | 260 | 250 | 258 | 478,000 | 1,290 |
| 1983-09-14 | 232 | 250 | 230 | 250 | 266,000 | 1,250 |
| 1983-09-13 | 228 | 231 | 227 | 227 | 21,000 | 1,135 |
| 1983-09-12 | 227 | 231 | 226 | 227 | 53,000 | 1,135 |
| 1983-09-09 | 235 | 235 | 226 | 227 | 91,000 | 1,135 |
| 1983-09-08 | 239 | 240 | 231 | 235 | 120,000 | 1,175 |
| 1983-09-07 | 245 | 245 | 236 | 240 | 305,000 | 1,200 |
| 1983-09-06 | 228 | 228 | 223 | 225 | 161,000 | 1,125 |
| 1983-09-05 | 233 | 240 | 228 | 228 | 162,000 | 1,140 |
| 1983-09-03 | 233 | 240 | 233 | 238 | 68,000 | 1,190 |
| 1983-09-02 | 243 | 243 | 228 | 233 | 247,000 | 1,165 |
| 1983-09-01 | 259 | 261 | 243 | 243 | 1,341,000 | 1,215 |
| 1983-08-31 | 249 | 255 | 244 | 254 | 2,781,000 | 1,270 |
| 1983-08-30 | 206 | 228 | 206 | 228 | 220,000 | 1,140 |
| 1983-08-29 | 201 | 204 | 201 | 203 | 27,000 | 1,015 |
| 1983-08-26 | 203 | 203 | 201 | 203 | 12,000 | 1,015 |
| 1983-08-25 | 205 | 205 | 201 | 202 | 47,000 | 1,010 |
| 1983-08-24 | 201 | 202 | 201 | 201 | 60,000 | 1,005 |
| 1983-08-23 | 204 | 205 | 201 | 201 | 46,000 | 1,005 |
| 1983-08-22 | 209 | 209 | 205 | 206 | 38,000 | 1,030 |
| 1983-08-20 | 209 | 209 | 208 | 208 | 6,000 | 1,040 |
| 1983-08-19 | 208 | 208 | 208 | 208 | 12,000 | 1,040 |
| 1983-08-18 | 207 | 216 | 206 | 216 | 46,000 | 1,080 |
| 1983-08-17 | 208 | 208 | 205 | 205 | 21,000 | 1,025 |
| 1983-08-16 | 206 | 208 | 205 | 208 | 30,000 | 1,040 |
| 1983-08-15 | 207 | 208 | 207 | 208 | 9,000 | 1,040 |
| 1983-08-12 | 209 | 210 | 207 | 207 | 44,000 | 1,035 |
| 1983-08-11 | 213 | 213 | 208 | 208 | 60,000 | 1,040 |
| 1983-08-10 | 220 | 220 | 214 | 214 | 37,000 | 1,070 |
| 1983-08-09 | 214 | 220 | 214 | 220 | 58,000 | 1,100 |
| 1983-08-08 | 214 | 219 | 213 | 214 | 23,000 | 1,070 |
| 1983-08-06 | 221 | 224 | 209 | 209 | 106,000 | 1,045 |
| 1983-08-05 | 230 | 230 | 218 | 218 | 387,000 | 1,090 |
| 1983-08-04 | 225 | 231 | 225 | 227 | 840,000 | 1,135 |
| 1983-08-03 | 210 | 228 | 210 | 224 | 347,000 | 1,120 |
| 1983-08-01 | 208 | 208 | 206 | 207 | 18,000 | 1,035 |
| 1983-07-30 | 215 | 215 | 210 | 210 | 26,000 | 1,050 |
| 1983-07-29 | 204 | 210 | 204 | 210 | 37,000 | 1,050 |
| 1983-07-28 | 198 | 200 | 198 | 200 | 13,000 | 1,000 |
| 1983-07-27 | 197 | 200 | 196 | 196 | 37,000 | 980 |
| 1983-07-26 | 200 | 201 | 195 | 195 | 68,000 | 975 |
| 1983-07-25 | 205 | 210 | 205 | 205 | 25,000 | 1,025 |
| 1983-07-23 | 205 | 207 | 204 | 206 | 25,000 | 1,030 |
| 1983-07-22 | 204 | 205 | 203 | 205 | 49,000 | 1,025 |
| 1983-07-21 | 204 | 204 | 203 | 203 | 45,000 | 1,015 |
| 1983-07-20 | 205 | 205 | 201 | 201 | 22,000 | 1,005 |
| 1983-07-19 | 207 | 207 | 205 | 205 | 41,000 | 1,025 |
| 1983-07-18 | 209 | 209 | 206 | 206 | 22,000 | 1,030 |
| 1983-07-15 | 209 | 210 | 206 | 207 | 58,000 | 1,035 |
| 1983-07-14 | 205 | 211 | 205 | 210 | 61,000 | 1,050 |
| 1983-07-13 | 219 | 219 | 210 | 211 | 121,000 | 1,055 |
| 1983-07-12 | 210 | 220 | 208 | 218 | 237,000 | 1,090 |
| 1983-07-11 | 210 | 210 | 207 | 208 | 43,000 | 1,040 |
| 1983-07-09 | 206 | 208 | 206 | 207 | 14,000 | 1,035 |
| 1983-07-08 | 206 | 210 | 205 | 205 | 78,000 | 1,025 |
| 1983-07-07 | 205 | 209 | 205 | 207 | 40,000 | 1,035 |
| 1983-07-06 | 208 | 209 | 206 | 206 | 39,000 | 1,030 |
| 1983-07-05 | 206 | 208 | 206 | 207 | 45,000 | 1,035 |
| 1983-07-04 | 208 | 208 | 205 | 207 | 39,000 | 1,035 |
| 1983-07-02 | 210 | 211 | 210 | 210 | 31,000 | 1,050 |
| 1983-07-01 | 217 | 217 | 211 | 213 | 62,000 | 1,065 |
| 1983-06-30 | 218 | 218 | 214 | 214 | 126,000 | 1,070 |
| 1983-06-29 | 217 | 218 | 213 | 214 | 167,000 | 1,070 |
| 1983-06-28 | 218 | 219 | 215 | 219 | 160,000 | 1,095 |
| 1983-06-27 | 217 | 220 | 211 | 213 | 287,000 | 1,065 |
| 1983-06-25 | 215 | 215 | 211 | 215 | 225,000 | 1,075 |
| 1983-06-24 | 211 | 215 | 210 | 212 | 180,000 | 1,060 |
| 1983-06-23 | 206 | 210 | 206 | 210 | 79,000 | 1,050 |
| 1983-06-22 | 208 | 208 | 206 | 206 | 58,000 | 1,030 |
| 1983-06-21 | 215 | 215 | 204 | 204 | 231,000 | 1,020 |
| 1983-06-20 | 205 | 217 | 203 | 217 | 335,000 | 1,085 |
| 1983-06-17 | 203 | 203 | 201 | 201 | 91,000 | 1,005 |
| 1983-06-16 | 196 | 200 | 196 | 199 | 52,000 | 995 |
| 1983-06-15 | 198 | 199 | 197 | 197 | 40,000 | 985 |
| 1983-06-14 | 195 | 195 | 195 | 195 | 22,000 | 975 |
| 1983-06-13 | 195 | 198 | 195 | 195 | 17,000 | 975 |
| 1983-06-11 | 195 | 198 | 193 | 195 | 25,000 | 975 |
| 1983-06-10 | 194 | 200 | 194 | 200 | 17,000 | 1,000 |
| 1983-06-09 | 191 | 192 | 191 | 192 | 11,000 | 960 |
| 1983-06-08 | 195 | 202 | 195 | 201 | 64,000 | 1,005 |
| 1983-06-07 | 198 | 198 | 192 | 195 | 73,000 | 975 |
| 1983-06-06 | 206 | 207 | 200 | 200 | 203,000 | 1,000 |
| 1983-06-04 | 197 | 207 | 197 | 207 | 141,000 | 1,035 |
| 1983-06-03 | 185 | 185 | 182 | 182 | 8,000 | 910 |
| 1983-06-02 | 186 | 186 | 182 | 185 | 45,000 | 925 |
| 1983-06-01 | 186 | 191 | 185 | 186 | 87,000 | 930 |
| 1983-05-31 | 182 | 185 | 180 | 185 | 46,000 | 925 |
| 1983-05-30 | 185 | 185 | 180 | 182 | 82,000 | 910 |
| 1983-05-28 | 185 | 185 | 183 | 185 | 20,000 | 925 |
| 1983-05-27 | 183 | 185 | 181 | 185 | 50,000 | 925 |
| 1983-05-26 | 185 | 185 | 181 | 182 | 70,000 | 910 |
| 1983-05-25 | 188 | 188 | 185 | 185 | 49,000 | 925 |
| 1983-05-24 | 188 | 188 | 185 | 185 | 66,000 | 925 |
| 1983-05-23 | 190 | 190 | 188 | 188 | 14,000 | 940 |
| 1983-05-20 | 187 | 188 | 186 | 188 | 24,000 | 940 |
| 1983-05-19 | 186 | 186 | 186 | 186 | 12,000 | 930 |
| 1983-05-18 | 186 | 186 | 186 | 186 | 28,000 | 930 |
| 1983-05-17 | 186 | 190 | 186 | 186 | 14,000 | 930 |
| 1983-05-16 | 186 | 186 | 185 | 186 | 33,000 | 930 |
| 1983-05-14 | 187 | 187 | 185 | 185 | 16,000 | 925 |
| 1983-05-13 | 190 | 190 | 185 | 185 | 16,000 | 925 |
| 1983-05-12 | 187 | 188 | 185 | 185 | 49,000 | 925 |
| 1983-05-11 | 188 | 188 | 187 | 187 | 7,000 | 935 |
| 1983-05-10 | 190 | 190 | 188 | 189 | 35,000 | 945 |
| 1983-05-09 | 190 | 190 | 189 | 189 | 45,000 | 945 |
| 1983-05-06 | 190 | 192 | 190 | 190 | 34,000 | 950 |
| 1983-05-04 | 190 | 190 | 189 | 190 | 19,000 | 950 |
| 1983-05-02 | 197 | 197 | 189 | 189 | 20,000 | 945 |
| 1983-04-30 | 190 | 194 | 190 | 192 | 23,000 | 960 |
| 1983-04-28 | 190 | 195 | 190 | 191 | 32,000 | 955 |
| 1983-04-27 | 191 | 199 | 191 | 198 | 50,000 | 990 |
| 1983-04-26 | 188 | 190 | 186 | 188 | 53,000 | 940 |
| 1983-04-25 | 190 | 190 | 188 | 188 | 24,000 | 940 |
| 1983-04-23 | 187 | 190 | 185 | 188 | 45,000 | 940 |
| 1983-04-22 | 190 | 190 | 189 | 189 | 3,000 | 945 |
| 1983-04-21 | 190 | 190 | 185 | 186 | 39,000 | 930 |
| 1983-04-20 | 190 | 190 | 186 | 187 | 11,000 | 935 |
| 1983-04-19 | 190 | 190 | 187 | 187 | 33,000 | 935 |
| 1983-04-18 | 189 | 190 | 189 | 189 | 16,000 | 945 |
| 1983-04-15 | 190 | 195 | 190 | 190 | 65,000 | 950 |
| 1983-04-14 | 197 | 199 | 191 | 191 | 44,000 | 955 |
| 1983-04-13 | 195 | 195 | 192 | 192 | 25,000 | 960 |
| 1983-04-12 | 192 | 195 | 191 | 195 | 18,000 | 975 |
| 1983-04-11 | 194 | 194 | 192 | 192 | 10,000 | 960 |
| 1983-04-09 | 199 | 200 | 196 | 196 | 35,000 | 980 |
| 1983-04-08 | 200 | 202 | 195 | 198 | 146,000 | 990 |
| 1983-04-07 | 192 | 204 | 192 | 199 | 262,000 | 995 |
| 1983-04-06 | 185 | 192 | 185 | 192 | 92,000 | 960 |
| 1983-04-05 | 185 | 190 | 185 | 185 | 31,000 | 925 |
| 1983-04-04 | 188 | 188 | 184 | 185 | 18,000 | 925 |
| 1983-04-02 | 185 | 185 | 182 | 183 | 25,000 | 915 |
| 1983-04-01 | 192 | 192 | 185 | 185 | 44,000 | 925 |
| 1983-03-31 | 186 | 192 | 186 | 192 | 47,000 | 960 |
| 1983-03-30 | 182 | 187 | 182 | 185 | 25,000 | 925 |
| 1983-03-29 | 181 | 185 | 181 | 185 | 21,000 | 925 |
| 1983-03-28 | 180 | 185 | 179 | 179 | 16,000 | 895 |
| 1983-03-26 | 177 | 179 | 175 | 179 | 36,000 | 895 |
| 1983-03-25 | 180 | 180 | 178 | 178 | 32,000 | 890 |
| 1983-03-24 | 181 | 181 | 181 | 181 | 12,000 | 905 |
| 1983-03-23 | 185 | 185 | 185 | 185 | 7,000 | 925 |
| 1983-03-22 | 180 | 181 | 179 | 181 | 15,000 | 905 |
| 1983-03-18 | 178 | 180 | 177 | 179 | 55,000 | 895 |
| 1983-03-17 | 183 | 184 | 178 | 178 | 60,000 | 890 |
| 1983-03-16 | 187 | 187 | 183 | 183 | 13,000 | 915 |
| 1983-03-15 | 183 | 183 | 182 | 182 | 11,000 | 910 |
| 1983-03-14 | 185 | 185 | 182 | 182 | 15,000 | 910 |
| 1983-03-12 | 184 | 185 | 180 | 185 | 13,000 | 925 |
| 1983-03-11 | 185 | 185 | 180 | 184 | 45,000 | 920 |
| 1983-03-10 | 182 | 185 | 182 | 185 | 17,000 | 925 |
| 1983-03-09 | 188 | 188 | 185 | 185 | 34,000 | 925 |
| 1983-03-08 | 190 | 192 | 190 | 190 | 32,000 | 950 |
| 1983-03-07 | 191 | 192 | 190 | 190 | 44,000 | 950 |
| 1983-03-05 | 190 | 192 | 190 | 192 | 29,000 | 960 |
| 1983-03-04 | 189 | 190 | 188 | 189 | 33,000 | 945 |
| 1983-03-03 | 190 | 194 | 188 | 188 | 48,000 | 940 |
| 1983-03-02 | 190 | 193 | 186 | 190 | 101,000 | 950 |
| 1983-03-01 | 192 | 192 | 186 | 190 | 71,000 | 950 |
| 1983-02-28 | 185 | 195 | 180 | 193 | 57,000 | 965 |
| 1983-02-26 | 176 | 180 | 176 | 180 | 12,000 | 900 |
| 1983-02-25 | 177 | 180 | 175 | 175 | 91,000 | 875 |
| 1983-02-24 | 178 | 179 | 177 | 177 | 55,000 | 885 |
| 1983-02-23 | 178 | 178 | 177 | 178 | 25,000 | 890 |
| 1983-02-22 | 180 | 180 | 178 | 178 | 30,000 | 890 |
| 1983-02-21 | 181 | 181 | 180 | 180 | 28,000 | 900 |
| 1983-02-18 | 182 | 185 | 181 | 181 | 50,000 | 905 |
| 1983-02-17 | 189 | 189 | 181 | 181 | 45,000 | 905 |
| 1983-02-16 | 187 | 190 | 181 | 189 | 27,000 | 945 |
| 1983-02-15 | 185 | 187 | 181 | 185 | 50,000 | 925 |
| 1983-02-14 | 180 | 182 | 180 | 180 | 20,000 | 900 |
| 1983-02-12 | 177 | 177 | 177 | 177 | 17,000 | 885 |
| 1983-02-10 | 178 | 180 | 177 | 177 | 49,000 | 885 |
| 1983-02-09 | 182 | 182 | 177 | 177 | 46,000 | 885 |
| 1983-02-08 | 180 | 181 | 180 | 180 | 49,000 | 900 |
| 1983-02-07 | 181 | 183 | 180 | 180 | 46,000 | 900 |
| 1983-02-05 | 180 | 185 | 180 | 184 | 26,000 | 920 |
| 1983-02-04 | 180 | 185 | 180 | 184 | 56,000 | 920 |
| 1983-02-03 | 186 | 187 | 180 | 180 | 50,000 | 900 |
| 1983-02-02 | 191 | 191 | 186 | 186 | 30,000 | 930 |
| 1983-02-01 | 192 | 192 | 187 | 192 | 37,000 | 960 |
| 1983-01-31 | 192 | 192 | 188 | 192 | 86,000 | 960 |
| 1983-01-29 | 181 | 188 | 180 | 188 | 70,000 | 940 |
| 1983-01-28 | 180 | 182 | 178 | 179 | 124,000 | 895 |
| 1983-01-27 | 179 | 184 | 178 | 182 | 41,000 | 910 |
| 1983-01-26 | 181 | 184 | 180 | 184 | 56,000 | 920 |
| 1983-01-25 | 180 | 185 | 177 | 180 | 134,000 | 900 |
| 1983-01-24 | 184 | 185 | 170 | 170 | 40,000 | 850 |
| 1983-01-22 | 189 | 189 | 185 | 188 | 17,000 | 940 |
| 1983-01-21 | 186 | 189 | 185 | 188 | 35,000 | 940 |
| 1983-01-20 | 186 | 186 | 185 | 185 | 27,000 | 925 |
| 1983-01-19 | 186 | 187 | 186 | 186 | 17,000 | 930 |
| 1983-01-18 | 193 | 193 | 188 | 188 | 40,000 | 940 |
| 1983-01-17 | 195 | 195 | 191 | 193 | 38,000 | 965 |
| 1983-01-14 | 189 | 194 | 188 | 190 | 145,000 | 950 |
| 1983-01-13 | 188 | 190 | 188 | 188 | 19,000 | 940 |
| 1983-01-12 | 189 | 192 | 187 | 187 | 38,000 | 935 |
| 1983-01-11 | 195 | 195 | 187 | 187 | 69,000 | 935 |
| 1983-01-10 | 192 | 195 | 192 | 195 | 33,000 | 975 |
| 1983-01-08 | 191 | 191 | 191 | 191 | 11,000 | 955 |
| 1983-01-07 | 190 | 190 | 186 | 187 | 76,000 | 935 |
| 1983-01-06 | 186 | 190 | 186 | 190 | 15,000 | 950 |
| 1983-01-05 | 182 | 191 | 182 | 185 | 43,000 | 925 |
| 1983-01-04 | 184 | 184 | 184 | 184 | 15,000 | 920 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
