4022 ラサ工業(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 | 231 | 235 | 230 | 230 | 67,000 | 2,190.48 |
| 1983-12-27 | 241 | 245 | 235 | 236 | 94,000 | 2,247.62 |
| 1983-12-26 | 230 | 240 | 230 | 240 | 61,000 | 2,285.71 |
| 1983-12-24 | 231 | 232 | 227 | 228 | 96,000 | 2,171.43 |
| 1983-12-23 | 235 | 241 | 227 | 231 | 180,000 | 2,200 |
| 1983-12-22 | 228 | 235 | 228 | 235 | 152,000 | 2,238.10 |
| 1983-12-21 | 255 | 257 | 240 | 245 | 391,000 | 2,333.33 |
| 1983-12-20 | 247 | 257 | 245 | 249 | 545,000 | 2,371.43 |
| 1983-12-19 | 213 | 230 | 210 | 227 | 215,000 | 2,161.90 |
| 1983-12-17 | 216 | 216 | 203 | 203 | 155,000 | 1,933.33 |
| 1983-12-16 | 223 | 223 | 220 | 220 | 158,000 | 2,095.24 |
| 1983-12-15 | 226 | 228 | 224 | 224 | 173,000 | 2,133.33 |
| 1983-12-14 | 230 | 230 | 225 | 225 | 92,000 | 2,142.86 |
| 1983-12-13 | 229 | 230 | 225 | 229 | 109,000 | 2,180.95 |
| 1983-12-12 | 226 | 230 | 226 | 229 | 128,000 | 2,180.95 |
| 1983-12-09 | 223 | 230 | 223 | 225 | 120,000 | 2,142.86 |
| 1983-12-08 | 229 | 232 | 222 | 222 | 222,000 | 2,114.29 |
| 1983-12-07 | 233 | 235 | 225 | 230 | 246,000 | 2,190.48 |
| 1983-12-06 | 240 | 240 | 234 | 235 | 144,000 | 2,238.10 |
| 1983-12-05 | 246 | 249 | 245 | 245 | 150,000 | 2,333.33 |
| 1983-12-03 | 246 | 250 | 245 | 246 | 81,000 | 2,342.86 |
| 1983-12-02 | 243 | 252 | 243 | 245 | 264,000 | 2,333.33 |
| 1983-12-01 | 235 | 254 | 235 | 243 | 434,000 | 2,314.29 |
| 1983-11-30 | 251 | 254 | 233 | 233 | 676,000 | 2,219.05 |
| 1983-11-29 | 265 | 265 | 251 | 254 | 322,000 | 2,419.05 |
| 1983-11-28 | 247 | 271 | 246 | 266 | 982,000 | 2,533.33 |
| 1983-11-26 | 262 | 265 | 251 | 252 | 673,000 | 2,400 |
| 1983-11-25 | 277 | 285 | 264 | 267 | 568,000 | 2,542.86 |
| 1983-11-24 | 297 | 297 | 270 | 280 | 679,000 | 2,666.67 |
| 1983-11-22 | 306 | 306 | 288 | 295 | 1,047,000 | 2,809.52 |
| 1983-11-21 | 284 | 319 | 283 | 305 | 3,503,000 | 2,904.76 |
| 1983-11-19 | 291 | 295 | 280 | 289 | 1,826,000 | 2,752.38 |
| 1983-11-18 | 307 | 320 | 291 | 296 | 5,816,000 | 2,819.05 |
| 1983-11-17 | 239 | 272 | 239 | 272 | 6,123,000 | 2,590.48 |
| 1983-11-16 | 208 | 238 | 208 | 238 | 2,398,000 | 2,266.67 |
| 1983-11-15 | 204 | 205 | 203 | 205 | 242,000 | 1,952.38 |
| 1983-11-14 | 205 | 205 | 202 | 203 | 98,000 | 1,933.33 |
| 1983-11-11 | 200 | 204 | 200 | 202 | 113,000 | 1,923.81 |
| 1983-11-10 | 205 | 205 | 200 | 200 | 124,000 | 1,904.76 |
| 1983-11-09 | 205 | 205 | 203 | 205 | 81,000 | 1,952.38 |
| 1983-11-08 | 208 | 210 | 205 | 205 | 181,000 | 1,952.38 |
| 1983-11-07 | 211 | 211 | 204 | 207 | 128,000 | 1,971.43 |
| 1983-11-05 | 212 | 212 | 208 | 211 | 28,000 | 2,009.52 |
| 1983-11-04 | 213 | 213 | 208 | 208 | 124,000 | 1,980.95 |
| 1983-11-02 | 207 | 213 | 206 | 211 | 155,000 | 2,009.52 |
| 1983-11-01 | 213 | 213 | 209 | 210 | 148,000 | 2,000 |
| 1983-10-31 | 204 | 214 | 204 | 209 | 253,000 | 1,990.48 |
| 1983-10-29 | 210 | 211 | 206 | 208 | 103,000 | 1,980.95 |
| 1983-10-28 | 211 | 214 | 206 | 209 | 228,000 | 1,990.48 |
| 1983-10-27 | 215 | 218 | 207 | 207 | 274,000 | 1,971.43 |
| 1983-10-26 | 213 | 215 | 210 | 215 | 251,000 | 2,047.62 |
| 1983-10-25 | 215 | 220 | 209 | 209 | 286,000 | 1,990.48 |
| 1983-10-24 | 225 | 226 | 215 | 219 | 766,000 | 2,085.71 |
| 1983-10-22 | 215 | 223 | 214 | 222 | 1,553,000 | 2,114.29 |
| 1983-10-21 | 210 | 215 | 208 | 214 | 959,000 | 2,038.10 |
| 1983-10-20 | 201 | 209 | 201 | 209 | 646,000 | 1,990.48 |
| 1983-10-19 | 198 | 200 | 196 | 196 | 97,000 | 1,866.67 |
| 1983-10-18 | 199 | 200 | 197 | 198 | 76,000 | 1,885.71 |
| 1983-10-17 | 196 | 199 | 196 | 198 | 43,000 | 1,885.71 |
| 1983-10-15 | 195 | 195 | 195 | 195 | 8,000 | 1,857.14 |
| 1983-10-14 | 200 | 202 | 195 | 195 | 62,000 | 1,857.14 |
| 1983-10-13 | 199 | 200 | 193 | 200 | 60,000 | 1,904.76 |
| 1983-10-12 | 195 | 200 | 194 | 200 | 52,000 | 1,904.76 |
| 1983-10-11 | 193 | 194 | 193 | 193 | 37,000 | 1,838.10 |
| 1983-10-07 | 192 | 195 | 192 | 192 | 51,000 | 1,828.57 |
| 1983-10-06 | 192 | 192 | 191 | 191 | 61,000 | 1,819.05 |
| 1983-10-05 | 194 | 194 | 191 | 191 | 48,000 | 1,819.05 |
| 1983-10-04 | 192 | 196 | 191 | 196 | 53,000 | 1,866.67 |
| 1983-10-03 | 196 | 198 | 195 | 195 | 63,000 | 1,857.14 |
| 1983-10-01 | 195 | 196 | 195 | 195 | 37,000 | 1,857.14 |
| 1983-09-30 | 199 | 199 | 195 | 195 | 26,000 | 1,857.14 |
| 1983-09-29 | 203 | 205 | 196 | 198 | 105,000 | 1,885.71 |
| 1983-09-28 | 200 | 203 | 200 | 203 | 125,000 | 1,933.33 |
| 1983-09-26 | 196 | 199 | 190 | 190 | 79,000 | 1,809.52 |
| 1983-09-24 | 203 | 203 | 193 | 202 | 101,000 | 1,923.81 |
| 1983-09-22 | 199 | 209 | 198 | 200 | 203,000 | 1,904.76 |
| 1983-09-21 | 191 | 192 | 190 | 192 | 82,000 | 1,828.57 |
| 1983-09-20 | 190 | 191 | 190 | 191 | 68,000 | 1,819.05 |
| 1983-09-19 | 193 | 193 | 192 | 192 | 26,000 | 1,828.57 |
| 1983-09-17 | 193 | 193 | 191 | 193 | 12,000 | 1,838.10 |
| 1983-09-16 | 195 | 195 | 194 | 194 | 70,000 | 1,847.62 |
| 1983-09-13 | 197 | 197 | 197 | 197 | 38,000 | 1,876.19 |
| 1983-09-12 | 198 | 199 | 197 | 198 | 27,000 | 1,885.71 |
| 1983-09-09 | 198 | 200 | 197 | 199 | 34,000 | 1,895.24 |
| 1983-09-08 | 201 | 201 | 198 | 198 | 67,000 | 1,885.71 |
| 1983-09-07 | 196 | 205 | 195 | 200 | 87,000 | 1,904.76 |
| 1983-09-06 | 201 | 203 | 195 | 195 | 77,000 | 1,857.14 |
| 1983-09-05 | 207 | 208 | 200 | 200 | 189,000 | 1,904.76 |
| 1983-09-03 | 210 | 210 | 200 | 202 | 241,000 | 1,923.81 |
| 1983-09-02 | 197 | 213 | 197 | 208 | 550,000 | 1,980.95 |
| 1983-09-01 | 192 | 196 | 191 | 193 | 82,000 | 1,838.10 |
| 1983-08-31 | 190 | 192 | 190 | 192 | 61,000 | 1,828.57 |
| 1983-08-30 | 190 | 191 | 190 | 191 | 37,000 | 1,819.05 |
| 1983-08-29 | 190 | 190 | 190 | 190 | 1,000 | 1,809.52 |
| 1983-08-27 | 188 | 190 | 188 | 190 | 19,000 | 1,809.52 |
| 1983-08-26 | 190 | 190 | 188 | 188 | 37,000 | 1,790.48 |
| 1983-08-25 | 189 | 190 | 189 | 190 | 28,000 | 1,809.52 |
| 1983-08-24 | 190 | 194 | 189 | 189 | 50,000 | 1,800 |
| 1983-08-23 | 190 | 194 | 189 | 189 | 50,000 | 1,800 |
| 1983-08-22 | 192 | 195 | 191 | 191 | 51,000 | 1,819.05 |
| 1983-08-20 | 192 | 195 | 192 | 193 | 37,000 | 1,838.10 |
| 1983-08-19 | 195 | 195 | 192 | 193 | 68,000 | 1,838.10 |
| 1983-08-18 | 194 | 194 | 194 | 194 | 34,000 | 1,847.62 |
| 1983-08-17 | 194 | 195 | 193 | 193 | 38,000 | 1,838.10 |
| 1983-08-16 | 195 | 195 | 193 | 194 | 51,000 | 1,847.62 |
| 1983-08-15 | 195 | 197 | 195 | 195 | 35,000 | 1,857.14 |
| 1983-08-12 | 200 | 200 | 197 | 200 | 16,000 | 1,904.76 |
| 1983-08-11 | 196 | 200 | 196 | 196 | 52,000 | 1,866.67 |
| 1983-08-10 | 202 | 202 | 196 | 200 | 32,000 | 1,904.76 |
| 1983-08-09 | 194 | 202 | 194 | 202 | 54,000 | 1,923.81 |
| 1983-08-08 | 204 | 204 | 193 | 194 | 77,000 | 1,847.62 |
| 1983-08-06 | 200 | 206 | 200 | 204 | 96,000 | 1,942.86 |
| 1983-08-05 | 200 | 207 | 200 | 201 | 133,000 | 1,914.29 |
| 1983-08-04 | 210 | 213 | 207 | 207 | 472,000 | 1,971.43 |
| 1983-08-03 | 203 | 209 | 201 | 209 | 612,000 | 1,990.48 |
| 1983-08-02 | 193 | 200 | 192 | 200 | 114,000 | 1,904.76 |
| 1983-08-01 | 194 | 195 | 191 | 191 | 69,000 | 1,819.05 |
| 1983-07-30 | 203 | 203 | 195 | 196 | 113,000 | 1,866.67 |
| 1983-07-29 | 198 | 202 | 198 | 199 | 170,000 | 1,895.24 |
| 1983-07-28 | 195 | 197 | 192 | 196 | 74,000 | 1,866.67 |
| 1983-07-27 | 191 | 195 | 190 | 190 | 43,000 | 1,809.52 |
| 1983-07-26 | 199 | 199 | 191 | 191 | 85,000 | 1,819.05 |
| 1983-07-25 | 200 | 200 | 198 | 200 | 65,000 | 1,904.76 |
| 1983-07-23 | 199 | 200 | 198 | 198 | 80,000 | 1,885.71 |
| 1983-07-22 | 194 | 205 | 191 | 195 | 332,000 | 1,857.14 |
| 1983-07-21 | 190 | 195 | 186 | 194 | 180,000 | 1,847.62 |
| 1983-07-20 | 187 | 190 | 186 | 190 | 70,000 | 1,809.52 |
| 1983-07-19 | 187 | 189 | 187 | 187 | 78,000 | 1,780.95 |
| 1983-07-18 | 187 | 189 | 187 | 189 | 61,000 | 1,800 |
| 1983-07-15 | 189 | 189 | 185 | 189 | 67,000 | 1,800 |
| 1983-07-14 | 187 | 189 | 185 | 189 | 67,000 | 1,800 |
| 1983-07-13 | 188 | 189 | 187 | 188 | 40,000 | 1,790.48 |
| 1983-07-12 | 187 | 190 | 186 | 186 | 60,000 | 1,771.43 |
| 1983-07-11 | 186 | 187 | 186 | 186 | 58,000 | 1,771.43 |
| 1983-07-09 | 187 | 188 | 186 | 186 | 64,000 | 1,771.43 |
| 1983-07-08 | 188 | 188 | 186 | 188 | 35,000 | 1,790.48 |
| 1983-07-07 | 187 | 189 | 186 | 187 | 109,000 | 1,780.95 |
| 1983-07-06 | 188 | 188 | 187 | 188 | 27,000 | 1,790.48 |
| 1983-07-05 | 188 | 190 | 186 | 190 | 89,000 | 1,809.52 |
| 1983-07-04 | 191 | 191 | 187 | 187 | 35,000 | 1,780.95 |
| 1983-07-02 | 190 | 191 | 185 | 186 | 43,000 | 1,771.43 |
| 1983-07-01 | 190 | 193 | 190 | 190 | 96,000 | 1,809.52 |
| 1983-06-30 | 190 | 194 | 190 | 191 | 63,000 | 1,819.05 |
| 1983-06-29 | 194 | 196 | 193 | 195 | 116,000 | 1,857.14 |
| 1983-06-28 | 190 | 195 | 190 | 192 | 49,000 | 1,828.57 |
| 1983-06-27 | 194 | 195 | 190 | 191 | 52,000 | 1,819.05 |
| 1983-06-25 | 187 | 192 | 187 | 190 | 34,000 | 1,809.52 |
| 1983-06-24 | 190 | 190 | 186 | 186 | 90,000 | 1,771.43 |
| 1983-06-23 | 186 | 188 | 186 | 187 | 55,000 | 1,780.95 |
| 1983-06-22 | 195 | 195 | 190 | 192 | 142,000 | 1,828.57 |
| 1983-06-21 | 196 | 198 | 195 | 196 | 141,000 | 1,866.67 |
| 1983-06-20 | 190 | 194 | 188 | 193 | 142,000 | 1,838.10 |
| 1983-06-17 | 189 | 192 | 188 | 189 | 150,000 | 1,800 |
| 1983-06-16 | 190 | 190 | 188 | 190 | 56,000 | 1,809.52 |
| 1983-06-15 | 190 | 190 | 187 | 187 | 85,000 | 1,780.95 |
| 1983-06-14 | 188 | 188 | 186 | 186 | 46,000 | 1,771.43 |
| 1983-06-13 | 186 | 189 | 186 | 189 | 31,000 | 1,800 |
| 1983-06-11 | 186 | 186 | 186 | 186 | 37,000 | 1,771.43 |
| 1983-06-10 | 186 | 187 | 185 | 187 | 52,000 | 1,780.95 |
| 1983-06-09 | 186 | 188 | 185 | 187 | 32,000 | 1,780.95 |
| 1983-06-08 | 185 | 187 | 185 | 186 | 42,000 | 1,771.43 |
| 1983-06-07 | 185 | 186 | 185 | 185 | 21,000 | 1,761.90 |
| 1983-06-06 | 186 | 186 | 185 | 185 | 70,000 | 1,761.90 |
| 1983-06-04 | 186 | 186 | 185 | 185 | 32,000 | 1,761.90 |
| 1983-06-03 | 188 | 188 | 186 | 187 | 121,000 | 1,780.95 |
| 1983-06-02 | 188 | 190 | 188 | 188 | 30,000 | 1,790.48 |
| 1983-06-01 | 186 | 194 | 186 | 188 | 46,000 | 1,790.48 |
| 1983-05-31 | 187 | 195 | 186 | 186 | 68,000 | 1,771.43 |
| 1983-05-30 | 192 | 192 | 185 | 192 | 69,000 | 1,828.57 |
| 1983-05-28 | 186 | 187 | 186 | 187 | 30,000 | 1,780.95 |
| 1983-05-27 | 186 | 186 | 185 | 185 | 39,000 | 1,761.90 |
| 1983-05-26 | 188 | 188 | 185 | 185 | 81,000 | 1,761.90 |
| 1983-05-25 | 193 | 193 | 188 | 188 | 57,000 | 1,790.48 |
| 1983-05-24 | 191 | 191 | 190 | 190 | 43,000 | 1,809.52 |
| 1983-05-23 | 190 | 193 | 190 | 191 | 22,000 | 1,819.05 |
| 1983-05-20 | 191 | 192 | 189 | 189 | 68,000 | 1,800 |
| 1983-05-19 | 190 | 190 | 190 | 190 | 21,000 | 1,809.52 |
| 1983-05-18 | 193 | 194 | 190 | 190 | 57,000 | 1,809.52 |
| 1983-05-17 | 195 | 197 | 193 | 193 | 64,000 | 1,838.10 |
| 1983-05-16 | 196 | 197 | 195 | 195 | 68,000 | 1,857.14 |
| 1983-05-14 | 194 | 195 | 194 | 195 | 9,000 | 1,857.14 |
| 1983-05-13 | 192 | 193 | 191 | 193 | 41,000 | 1,838.10 |
| 1983-05-12 | 193 | 195 | 193 | 193 | 31,000 | 1,838.10 |
| 1983-05-11 | 196 | 196 | 192 | 193 | 85,000 | 1,838.10 |
| 1983-05-10 | 197 | 198 | 196 | 196 | 24,000 | 1,866.67 |
| 1983-05-09 | 200 | 200 | 196 | 196 | 70,000 | 1,866.67 |
| 1983-05-07 | 196 | 198 | 195 | 195 | 32,000 | 1,857.14 |
| 1983-05-06 | 196 | 196 | 195 | 195 | 39,000 | 1,857.14 |
| 1983-05-04 | 198 | 199 | 195 | 197 | 66,000 | 1,876.19 |
| 1983-05-02 | 193 | 199 | 193 | 198 | 90,000 | 1,885.71 |
| 1983-04-30 | 191 | 196 | 191 | 192 | 30,000 | 1,828.57 |
| 1983-04-28 | 196 | 200 | 191 | 192 | 177,000 | 1,828.57 |
| 1983-04-27 | 205 | 205 | 196 | 199 | 217,000 | 1,895.24 |
| 1983-04-26 | 195 | 203 | 192 | 203 | 322,000 | 1,933.33 |
| 1983-04-25 | 195 | 195 | 193 | 195 | 68,000 | 1,857.14 |
| 1983-04-23 | 186 | 190 | 186 | 186 | 41,000 | 1,771.43 |
| 1983-04-22 | 186 | 186 | 185 | 186 | 41,000 | 1,771.43 |
| 1983-04-21 | 186 | 186 | 186 | 186 | 27,000 | 1,771.43 |
| 1983-04-20 | 191 | 191 | 185 | 185 | 64,000 | 1,761.90 |
| 1983-04-19 | 193 | 193 | 191 | 191 | 54,000 | 1,819.05 |
| 1983-04-18 | 194 | 195 | 190 | 193 | 52,000 | 1,838.10 |
| 1983-04-15 | 191 | 195 | 190 | 195 | 64,000 | 1,857.14 |
| 1983-04-14 | 190 | 192 | 190 | 192 | 36,000 | 1,828.57 |
| 1983-04-13 | 190 | 192 | 189 | 192 | 20,000 | 1,828.57 |
| 1983-04-12 | 190 | 192 | 189 | 192 | 27,000 | 1,828.57 |
| 1983-04-11 | 191 | 195 | 189 | 189 | 78,000 | 1,800 |
| 1983-04-09 | 193 | 195 | 193 | 193 | 54,000 | 1,838.10 |
| 1983-04-08 | 190 | 195 | 190 | 195 | 84,000 | 1,857.14 |
| 1983-04-07 | 190 | 191 | 190 | 191 | 32,000 | 1,819.05 |
| 1983-04-06 | 193 | 194 | 188 | 188 | 60,000 | 1,790.48 |
| 1983-04-05 | 188 | 190 | 188 | 190 | 73,000 | 1,809.52 |
| 1983-04-04 | 188 | 188 | 185 | 186 | 81,000 | 1,771.43 |
| 1983-04-02 | 188 | 188 | 186 | 188 | 115,000 | 1,790.48 |
| 1983-04-01 | 191 | 192 | 188 | 188 | 270,000 | 1,790.48 |
| 1983-03-31 | 193 | 193 | 188 | 192 | 49,000 | 1,828.57 |
| 1983-03-30 | 182 | 192 | 182 | 192 | 38,000 | 1,828.57 |
| 1983-03-29 | 181 | 182 | 180 | 181 | 31,000 | 1,723.81 |
| 1983-03-28 | 183 | 183 | 180 | 180 | 46,000 | 1,714.29 |
| 1983-03-26 | 180 | 182 | 180 | 180 | 51,000 | 1,714.29 |
| 1983-03-25 | 182 | 185 | 180 | 180 | 75,000 | 1,714.29 |
| 1983-03-24 | 181 | 182 | 180 | 182 | 42,000 | 1,733.33 |
| 1983-03-23 | 182 | 182 | 180 | 181 | 124,000 | 1,723.81 |
| 1983-03-22 | 182 | 182 | 182 | 182 | 22,000 | 1,733.33 |
| 1983-03-18 | 180 | 185 | 180 | 180 | 114,000 | 1,714.29 |
| 1983-03-17 | 181 | 182 | 180 | 180 | 68,000 | 1,714.29 |
| 1983-03-16 | 181 | 182 | 180 | 180 | 86,000 | 1,714.29 |
| 1983-03-15 | 181 | 182 | 180 | 180 | 48,000 | 1,714.29 |
| 1983-03-14 | 183 | 183 | 181 | 181 | 26,000 | 1,723.81 |
| 1983-03-12 | 182 | 183 | 180 | 183 | 32,000 | 1,742.86 |
| 1983-03-11 | 182 | 182 | 180 | 181 | 77,000 | 1,723.81 |
| 1983-03-10 | 182 | 183 | 182 | 182 | 49,000 | 1,733.33 |
| 1983-03-09 | 182 | 184 | 181 | 182 | 79,000 | 1,733.33 |
| 1983-03-08 | 184 | 184 | 184 | 184 | 16,000 | 1,752.38 |
| 1983-03-07 | 186 | 186 | 182 | 182 | 76,000 | 1,733.33 |
| 1983-03-05 | 186 | 186 | 185 | 186 | 30,000 | 1,771.43 |
| 1983-03-04 | 186 | 189 | 185 | 185 | 69,000 | 1,761.90 |
| 1983-03-03 | 189 | 189 | 186 | 186 | 151,000 | 1,771.43 |
| 1983-03-02 | 190 | 190 | 187 | 189 | 35,000 | 1,800 |
| 1983-03-01 | 190 | 192 | 188 | 190 | 19,000 | 1,809.52 |
| 1983-02-28 | 187 | 190 | 186 | 188 | 81,000 | 1,790.48 |
| 1983-02-26 | 187 | 188 | 186 | 187 | 36,000 | 1,780.95 |
| 1983-02-25 | 188 | 188 | 186 | 187 | 44,000 | 1,780.95 |
| 1983-02-24 | 190 | 190 | 186 | 190 | 102,000 | 1,809.52 |
| 1983-02-23 | 190 | 190 | 188 | 190 | 46,000 | 1,809.52 |
| 1983-02-22 | 192 | 192 | 190 | 191 | 123,000 | 1,819.05 |
| 1983-02-21 | 192 | 194 | 190 | 190 | 89,000 | 1,809.52 |
| 1983-02-18 | 197 | 198 | 193 | 193 | 81,000 | 1,838.10 |
| 1983-02-17 | 200 | 201 | 195 | 195 | 96,000 | 1,857.14 |
| 1983-02-16 | 199 | 201 | 194 | 198 | 142,000 | 1,885.71 |
| 1983-02-15 | 191 | 196 | 189 | 196 | 77,000 | 1,866.67 |
| 1983-02-14 | 190 | 195 | 189 | 190 | 57,000 | 1,809.52 |
| 1983-02-12 | 185 | 190 | 184 | 189 | 68,000 | 1,800 |
| 1983-02-10 | 190 | 191 | 182 | 183 | 119,000 | 1,742.86 |
| 1983-02-09 | 194 | 195 | 191 | 191 | 89,000 | 1,819.05 |
| 1983-02-08 | 195 | 195 | 192 | 192 | 56,000 | 1,828.57 |
| 1983-02-07 | 199 | 200 | 195 | 195 | 49,000 | 1,857.14 |
| 1983-02-05 | 195 | 198 | 195 | 198 | 31,000 | 1,885.71 |
| 1983-02-04 | 196 | 196 | 195 | 195 | 92,000 | 1,857.14 |
| 1983-02-03 | 197 | 200 | 196 | 196 | 60,000 | 1,866.67 |
| 1983-02-02 | 199 | 200 | 195 | 195 | 111,000 | 1,857.14 |
| 1983-02-01 | 204 | 204 | 198 | 199 | 45,000 | 1,895.24 |
| 1983-01-31 | 207 | 207 | 200 | 200 | 88,000 | 1,904.76 |
| 1983-01-29 | 205 | 207 | 200 | 207 | 138,000 | 1,971.43 |
| 1983-01-28 | 196 | 208 | 196 | 198 | 144,000 | 1,885.71 |
| 1983-01-27 | 193 | 195 | 193 | 193 | 78,000 | 1,838.10 |
| 1983-01-26 | 194 | 195 | 191 | 191 | 144,000 | 1,819.05 |
| 1983-01-25 | 193 | 195 | 192 | 193 | 87,000 | 1,838.10 |
| 1983-01-24 | 193 | 200 | 193 | 196 | 34,000 | 1,866.67 |
| 1983-01-22 | 196 | 196 | 193 | 193 | 36,000 | 1,838.10 |
| 1983-01-21 | 200 | 202 | 196 | 198 | 104,000 | 1,885.71 |
| 1983-01-20 | 201 | 202 | 200 | 200 | 55,000 | 1,904.76 |
| 1983-01-19 | 208 | 208 | 200 | 201 | 111,000 | 1,914.29 |
| 1983-01-18 | 208 | 209 | 205 | 208 | 119,000 | 1,980.95 |
| 1983-01-17 | 207 | 208 | 206 | 206 | 82,000 | 1,961.90 |
| 1983-01-14 | 213 | 213 | 205 | 206 | 171,000 | 1,961.90 |
| 1983-01-13 | 216 | 216 | 208 | 213 | 250,000 | 2,028.57 |
| 1983-01-12 | 200 | 220 | 200 | 218 | 567,000 | 2,076.19 |
| 1983-01-11 | 192 | 200 | 191 | 200 | 364,000 | 1,904.76 |
| 1983-01-10 | 193 | 193 | 190 | 192 | 293,000 | 1,828.57 |
| 1983-01-07 | 202 | 202 | 198 | 198 | 199,000 | 1,885.71 |
| 1983-01-06 | 198 | 204 | 198 | 202 | 96,000 | 1,923.81 |
| 1983-01-05 | 200 | 202 | 198 | 202 | 67,000 | 1,923.81 |
| 1983-01-04 | 205 | 205 | 200 | 200 | 76,000 | 1,904.76 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
