4064 日本カーバイド工業(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 | 221 | 223 | 216 | 218 | 193,000 | 2,180 |
| 1983-12-27 | 229 | 229 | 223 | 223 | 173,000 | 2,230 |
| 1983-12-26 | 228 | 230 | 227 | 229 | 233,000 | 2,290 |
| 1983-12-24 | 223 | 229 | 221 | 227 | 168,000 | 2,270 |
| 1983-12-23 | 229 | 230 | 220 | 221 | 325,000 | 2,210 |
| 1983-12-22 | 233 | 234 | 228 | 230 | 379,000 | 2,300 |
| 1983-12-21 | 229 | 234 | 228 | 234 | 877,000 | 2,340 |
| 1983-12-20 | 220 | 233 | 220 | 224 | 1,309,000 | 2,240 |
| 1983-12-19 | 215 | 219 | 215 | 218 | 151,000 | 2,180 |
| 1983-12-17 | 217 | 219 | 216 | 218 | 214,000 | 2,180 |
| 1983-12-16 | 217 | 220 | 215 | 217 | 352,000 | 2,170 |
| 1983-12-15 | 215 | 220 | 211 | 215 | 199,000 | 2,150 |
| 1983-12-14 | 215 | 218 | 211 | 216 | 217,000 | 2,160 |
| 1983-12-13 | 225 | 225 | 215 | 215 | 479,000 | 2,150 |
| 1983-12-12 | 219 | 227 | 218 | 225 | 1,297,000 | 2,250 |
| 1983-12-09 | 211 | 218 | 211 | 218 | 736,000 | 2,180 |
| 1983-12-08 | 190 | 201 | 188 | 201 | 325,000 | 2,010 |
| 1983-12-07 | 196 | 196 | 185 | 188 | 237,000 | 1,880 |
| 1983-12-06 | 198 | 198 | 195 | 195 | 63,000 | 1,950 |
| 1983-12-05 | 200 | 200 | 198 | 200 | 109,000 | 2,000 |
| 1983-12-03 | 200 | 202 | 198 | 198 | 68,000 | 1,980 |
| 1983-12-02 | 202 | 202 | 200 | 201 | 156,000 | 2,010 |
| 1983-12-01 | 208 | 208 | 198 | 198 | 220,000 | 1,980 |
| 1983-11-30 | 200 | 206 | 200 | 205 | 137,000 | 2,050 |
| 1983-11-29 | 198 | 201 | 198 | 200 | 199,000 | 2,000 |
| 1983-11-28 | 206 | 207 | 199 | 201 | 134,000 | 2,010 |
| 1983-11-26 | 206 | 210 | 205 | 208 | 121,000 | 2,080 |
| 1983-11-25 | 213 | 213 | 206 | 206 | 191,000 | 2,060 |
| 1983-11-24 | 207 | 215 | 206 | 213 | 419,000 | 2,130 |
| 1983-11-22 | 213 | 213 | 206 | 210 | 233,000 | 2,100 |
| 1983-11-21 | 214 | 220 | 208 | 208 | 689,000 | 2,080 |
| 1983-11-19 | 226 | 229 | 213 | 218 | 1,439,000 | 2,180 |
| 1983-11-18 | 205 | 219 | 205 | 217 | 1,791,000 | 2,170 |
| 1983-11-17 | 195 | 202 | 195 | 202 | 461,000 | 2,020 |
| 1983-11-16 | 195 | 197 | 193 | 195 | 156,000 | 1,950 |
| 1983-11-15 | 199 | 200 | 195 | 195 | 121,000 | 1,950 |
| 1983-11-14 | 192 | 198 | 191 | 198 | 180,000 | 1,980 |
| 1983-11-11 | 199 | 200 | 192 | 192 | 219,000 | 1,920 |
| 1983-11-10 | 193 | 195 | 191 | 194 | 111,000 | 1,940 |
| 1983-11-09 | 200 | 203 | 191 | 191 | 227,000 | 1,910 |
| 1983-11-08 | 206 | 206 | 200 | 204 | 154,000 | 2,040 |
| 1983-11-07 | 208 | 208 | 203 | 204 | 146,000 | 2,040 |
| 1983-11-05 | 205 | 208 | 203 | 203 | 241,000 | 2,030 |
| 1983-11-04 | 210 | 212 | 203 | 203 | 326,000 | 2,030 |
| 1983-11-02 | 210 | 215 | 207 | 210 | 1,500,000 | 2,100 |
| 1983-11-01 | 205 | 215 | 202 | 206 | 1,398,000 | 2,060 |
| 1983-10-31 | 210 | 211 | 202 | 202 | 1,087,000 | 2,020 |
| 1983-10-29 | 198 | 208 | 197 | 208 | 624,000 | 2,080 |
| 1983-10-28 | 200 | 203 | 194 | 197 | 828,000 | 1,970 |
| 1983-10-27 | 206 | 209 | 193 | 193 | 1,431,000 | 1,930 |
| 1983-10-26 | 190 | 207 | 190 | 204 | 2,057,000 | 2,040 |
| 1983-10-25 | 187 | 189 | 185 | 189 | 173,000 | 1,890 |
| 1983-10-24 | 190 | 190 | 185 | 187 | 139,000 | 1,870 |
| 1983-10-22 | 190 | 191 | 185 | 185 | 286,000 | 1,850 |
| 1983-10-21 | 190 | 192 | 188 | 189 | 194,000 | 1,890 |
| 1983-10-20 | 199 | 200 | 186 | 186 | 460,000 | 1,860 |
| 1983-10-19 | 185 | 200 | 185 | 199 | 858,000 | 1,990 |
| 1983-10-18 | 189 | 189 | 181 | 185 | 273,000 | 1,850 |
| 1983-10-17 | 189 | 191 | 185 | 185 | 172,000 | 1,850 |
| 1983-10-15 | 190 | 194 | 187 | 189 | 204,000 | 1,890 |
| 1983-10-14 | 192 | 203 | 191 | 195 | 2,701,000 | 1,950 |
| 1983-10-13 | 174 | 194 | 174 | 187 | 548,000 | 1,870 |
| 1983-10-12 | 172 | 175 | 171 | 172 | 53,000 | 1,720 |
| 1983-10-11 | 171 | 171 | 171 | 171 | 27,000 | 1,710 |
| 1983-10-07 | 174 | 174 | 173 | 173 | 45,000 | 1,730 |
| 1983-10-06 | 171 | 175 | 171 | 175 | 49,000 | 1,750 |
| 1983-10-05 | 167 | 169 | 164 | 169 | 300,000 | 1,690 |
| 1983-10-04 | 170 | 170 | 167 | 167 | 19,000 | 1,670 |
| 1983-10-03 | 170 | 172 | 165 | 166 | 113,000 | 1,660 |
| 1983-10-01 | 172 | 172 | 171 | 172 | 45,000 | 1,720 |
| 1983-09-30 | 171 | 174 | 170 | 170 | 38,000 | 1,700 |
| 1983-09-29 | 172 | 173 | 170 | 170 | 42,000 | 1,700 |
| 1983-09-28 | 174 | 175 | 172 | 172 | 45,000 | 1,720 |
| 1983-09-27 | 175 | 175 | 172 | 172 | 67,000 | 1,720 |
| 1983-09-26 | 171 | 175 | 170 | 175 | 68,000 | 1,750 |
| 1983-09-24 | 172 | 174 | 171 | 171 | 41,000 | 1,710 |
| 1983-09-22 | 171 | 175 | 170 | 172 | 88,000 | 1,720 |
| 1983-09-21 | 169 | 175 | 168 | 170 | 82,000 | 1,700 |
| 1983-09-20 | 169 | 170 | 168 | 168 | 55,000 | 1,680 |
| 1983-09-19 | 170 | 173 | 168 | 169 | 77,000 | 1,690 |
| 1983-09-17 | 167 | 170 | 166 | 170 | 57,000 | 1,700 |
| 1983-09-16 | 168 | 170 | 167 | 169 | 76,000 | 1,690 |
| 1983-09-14 | 170 | 170 | 168 | 168 | 49,000 | 1,680 |
| 1983-09-13 | 171 | 171 | 168 | 168 | 44,000 | 1,680 |
| 1983-09-12 | 175 | 175 | 171 | 172 | 21,000 | 1,720 |
| 1983-09-09 | 175 | 176 | 171 | 172 | 37,000 | 1,720 |
| 1983-09-08 | 173 | 175 | 166 | 174 | 54,000 | 1,740 |
| 1983-09-07 | 174 | 175 | 165 | 170 | 87,000 | 1,700 |
| 1983-09-06 | 172 | 175 | 169 | 173 | 83,000 | 1,730 |
| 1983-09-05 | 184 | 185 | 171 | 176 | 106,000 | 1,760 |
| 1983-09-03 | 189 | 189 | 180 | 180 | 323,000 | 1,800 |
| 1983-09-02 | 182 | 197 | 180 | 189 | 574,000 | 1,890 |
| 1983-09-01 | 182 | 182 | 176 | 178 | 288,000 | 1,780 |
| 1983-08-31 | 168 | 179 | 163 | 178 | 194,000 | 1,780 |
| 1983-08-30 | 170 | 172 | 168 | 169 | 80,000 | 1,690 |
| 1983-08-29 | 159 | 169 | 158 | 169 | 167,000 | 1,690 |
| 1983-08-27 | 158 | 160 | 157 | 159 | 66,000 | 1,590 |
| 1983-08-26 | 161 | 161 | 156 | 156 | 249,000 | 1,560 |
| 1983-08-25 | 161 | 165 | 161 | 161 | 46,000 | 1,610 |
| 1983-08-24 | 159 | 165 | 158 | 161 | 68,000 | 1,610 |
| 1983-08-23 | 160 | 160 | 160 | 160 | 80,000 | 1,600 |
| 1983-08-22 | 166 | 166 | 165 | 165 | 84,000 | 1,650 |
| 1983-08-20 | 166 | 170 | 166 | 167 | 49,000 | 1,670 |
| 1983-08-19 | 165 | 170 | 165 | 166 | 41,000 | 1,660 |
| 1983-08-18 | 166 | 170 | 165 | 165 | 48,000 | 1,650 |
| 1983-08-17 | 165 | 165 | 163 | 165 | 73,000 | 1,650 |
| 1983-08-16 | 166 | 168 | 165 | 166 | 28,000 | 1,660 |
| 1983-08-15 | 166 | 169 | 166 | 166 | 23,000 | 1,660 |
| 1983-08-12 | 165 | 169 | 165 | 167 | 43,000 | 1,670 |
| 1983-08-11 | 165 | 168 | 163 | 165 | 61,000 | 1,650 |
| 1983-08-10 | 167 | 167 | 165 | 165 | 69,000 | 1,650 |
| 1983-08-09 | 170 | 170 | 168 | 168 | 42,000 | 1,680 |
| 1983-08-08 | 176 | 176 | 165 | 168 | 87,000 | 1,680 |
| 1983-08-06 | 175 | 175 | 172 | 173 | 22,000 | 1,730 |
| 1983-08-05 | 175 | 178 | 173 | 175 | 85,000 | 1,750 |
| 1983-08-04 | 177 | 180 | 175 | 175 | 157,000 | 1,750 |
| 1983-08-03 | 177 | 179 | 177 | 178 | 65,000 | 1,780 |
| 1983-08-02 | 178 | 180 | 176 | 176 | 52,000 | 1,760 |
| 1983-08-01 | 180 | 182 | 175 | 175 | 129,000 | 1,750 |
| 1983-07-30 | 187 | 187 | 177 | 184 | 200,000 | 1,840 |
| 1983-07-29 | 187 | 190 | 186 | 187 | 312,000 | 1,870 |
| 1983-07-28 | 182 | 190 | 181 | 185 | 180,000 | 1,850 |
| 1983-07-27 | 181 | 182 | 176 | 180 | 254,000 | 1,800 |
| 1983-07-26 | 183 | 190 | 181 | 181 | 307,000 | 1,810 |
| 1983-07-25 | 190 | 193 | 181 | 185 | 453,000 | 1,850 |
| 1983-07-23 | 195 | 200 | 190 | 195 | 671,000 | 1,950 |
| 1983-07-22 | 188 | 213 | 188 | 200 | 4,428,000 | 2,000 |
| 1983-07-21 | 163 | 174 | 163 | 170 | 1,452,000 | 1,700 |
| 1983-07-20 | 160 | 162 | 159 | 162 | 368,000 | 1,620 |
| 1983-07-19 | 156 | 159 | 153 | 159 | 97,000 | 1,590 |
| 1983-07-18 | 156 | 157 | 154 | 155 | 83,000 | 1,550 |
| 1983-07-15 | 154 | 158 | 153 | 156 | 101,000 | 1,560 |
| 1983-07-14 | 153 | 153 | 153 | 153 | 50,000 | 1,530 |
| 1983-07-13 | 152 | 154 | 152 | 153 | 44,000 | 1,530 |
| 1983-07-12 | 152 | 152 | 152 | 152 | 35,000 | 1,520 |
| 1983-07-11 | 152 | 154 | 151 | 152 | 54,000 | 1,520 |
| 1983-07-08 | 153 | 154 | 152 | 152 | 100,000 | 1,520 |
| 1983-07-07 | 153 | 153 | 153 | 153 | 21,000 | 1,530 |
| 1983-07-06 | 152 | 153 | 152 | 153 | 35,000 | 1,530 |
| 1983-07-05 | 152 | 152 | 152 | 152 | 38,000 | 1,520 |
| 1983-07-04 | 153 | 153 | 152 | 152 | 16,000 | 1,520 |
| 1983-07-02 | 151 | 152 | 151 | 152 | 52,000 | 1,520 |
| 1983-07-01 | 151 | 151 | 151 | 151 | 21,000 | 1,510 |
| 1983-06-30 | 152 | 153 | 151 | 151 | 32,000 | 1,510 |
| 1983-06-29 | 153 | 153 | 152 | 152 | 11,000 | 1,520 |
| 1983-06-28 | 151 | 154 | 151 | 151 | 54,000 | 1,510 |
| 1983-06-27 | 151 | 151 | 151 | 151 | 25,000 | 1,510 |
| 1983-06-25 | 151 | 151 | 150 | 150 | 28,000 | 1,500 |
| 1983-06-24 | 151 | 151 | 150 | 151 | 25,000 | 1,510 |
| 1983-06-23 | 153 | 155 | 151 | 151 | 44,000 | 1,510 |
| 1983-06-22 | 153 | 153 | 152 | 153 | 15,000 | 1,530 |
| 1983-06-21 | 157 | 157 | 151 | 152 | 14,000 | 1,520 |
| 1983-06-20 | 158 | 159 | 157 | 157 | 33,000 | 1,570 |
| 1983-06-17 | 157 | 157 | 157 | 157 | 42,000 | 1,570 |
| 1983-06-16 | 154 | 157 | 154 | 157 | 74,000 | 1,570 |
| 1983-06-15 | 153 | 154 | 153 | 154 | 16,000 | 1,540 |
| 1983-06-14 | 150 | 151 | 149 | 150 | 57,000 | 1,500 |
| 1983-06-13 | 149 | 149 | 148 | 149 | 22,000 | 1,490 |
| 1983-06-11 | 148 | 149 | 148 | 149 | 15,000 | 1,490 |
| 1983-06-10 | 148 | 149 | 147 | 149 | 8,000 | 1,490 |
| 1983-06-09 | 149 | 150 | 147 | 147 | 33,000 | 1,470 |
| 1983-06-08 | 148 | 149 | 148 | 148 | 26,000 | 1,480 |
| 1983-06-07 | 149 | 149 | 148 | 148 | 43,000 | 1,480 |
| 1983-06-06 | 150 | 150 | 149 | 149 | 87,000 | 1,490 |
| 1983-06-04 | 150 | 151 | 150 | 150 | 51,000 | 1,500 |
| 1983-06-03 | 152 | 155 | 151 | 151 | 32,000 | 1,510 |
| 1983-06-02 | 151 | 156 | 151 | 155 | 49,000 | 1,550 |
| 1983-06-01 | 150 | 155 | 150 | 151 | 71,000 | 1,510 |
| 1983-05-31 | 156 | 156 | 152 | 156 | 43,000 | 1,560 |
| 1983-05-30 | 155 | 160 | 153 | 156 | 41,000 | 1,560 |
| 1983-05-28 | 150 | 150 | 150 | 150 | 28,000 | 1,500 |
| 1983-05-27 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
| 1983-05-26 | 150 | 150 | 147 | 148 | 84,000 | 1,480 |
| 1983-05-25 | 151 | 151 | 150 | 150 | 63,000 | 1,500 |
| 1983-05-24 | 152 | 152 | 151 | 151 | 72,000 | 1,510 |
| 1983-05-23 | 154 | 155 | 152 | 152 | 33,000 | 1,520 |
| 1983-05-20 | 155 | 155 | 151 | 151 | 79,000 | 1,510 |
| 1983-05-19 | 158 | 158 | 152 | 155 | 88,000 | 1,550 |
| 1983-05-18 | 161 | 161 | 159 | 159 | 239,000 | 1,590 |
| 1983-05-17 | 160 | 163 | 159 | 159 | 332,000 | 1,590 |
| 1983-05-16 | 155 | 159 | 155 | 158 | 109,000 | 1,580 |
| 1983-05-14 | 153 | 155 | 151 | 154 | 76,000 | 1,540 |
| 1983-05-13 | 150 | 155 | 150 | 152 | 38,000 | 1,520 |
| 1983-05-12 | 150 | 150 | 149 | 149 | 39,000 | 1,490 |
| 1983-05-11 | 150 | 150 | 149 | 149 | 39,000 | 1,490 |
| 1983-05-10 | 150 | 151 | 146 | 150 | 38,000 | 1,500 |
| 1983-05-09 | 150 | 151 | 145 | 150 | 60,000 | 1,500 |
| 1983-05-07 | 151 | 151 | 150 | 150 | 32,000 | 1,500 |
| 1983-05-06 | 152 | 152 | 151 | 151 | 12,000 | 1,510 |
| 1983-05-04 | 151 | 151 | 150 | 151 | 48,000 | 1,510 |
| 1983-05-02 | 151 | 151 | 150 | 150 | 49,000 | 1,500 |
| 1983-04-30 | 151 | 151 | 150 | 150 | 38,000 | 1,500 |
| 1983-04-28 | 152 | 152 | 150 | 151 | 36,000 | 1,510 |
| 1983-04-27 | 152 | 152 | 151 | 151 | 43,000 | 1,510 |
| 1983-04-26 | 151 | 155 | 150 | 151 | 60,000 | 1,510 |
| 1983-04-25 | 151 | 155 | 150 | 153 | 55,000 | 1,530 |
| 1983-04-23 | 151 | 151 | 151 | 151 | 16,000 | 1,510 |
| 1983-04-22 | 152 | 153 | 151 | 153 | 48,000 | 1,530 |
| 1983-04-21 | 153 | 153 | 152 | 153 | 32,000 | 1,530 |
| 1983-04-20 | 153 | 155 | 153 | 155 | 55,000 | 1,550 |
| 1983-04-19 | 153 | 153 | 152 | 153 | 29,000 | 1,530 |
| 1983-04-18 | 153 | 153 | 152 | 152 | 22,000 | 1,520 |
| 1983-04-15 | 152 | 155 | 152 | 153 | 48,000 | 1,530 |
| 1983-04-14 | 155 | 155 | 152 | 152 | 30,000 | 1,520 |
| 1983-04-13 | 150 | 152 | 150 | 152 | 36,000 | 1,520 |
| 1983-04-11 | 157 | 160 | 156 | 158 | 44,000 | 1,580 |
| 1983-04-09 | 159 | 159 | 159 | 159 | 10,000 | 1,590 |
| 1983-04-08 | 156 | 156 | 151 | 151 | 50,000 | 1,510 |
| 1983-04-07 | 158 | 159 | 156 | 156 | 31,000 | 1,560 |
| 1983-04-06 | 158 | 158 | 155 | 156 | 87,000 | 1,560 |
| 1983-04-05 | 160 | 161 | 159 | 159 | 58,000 | 1,590 |
| 1983-04-04 | 163 | 163 | 160 | 160 | 207,000 | 1,600 |
| 1983-04-02 | 160 | 164 | 159 | 160 | 519,000 | 1,600 |
| 1983-04-01 | 158 | 159 | 155 | 155 | 215,000 | 1,550 |
| 1983-03-31 | 155 | 156 | 152 | 155 | 105,000 | 1,550 |
| 1983-03-30 | 154 | 155 | 153 | 153 | 92,000 | 1,530 |
| 1983-03-29 | 148 | 155 | 148 | 154 | 127,000 | 1,540 |
| 1983-03-28 | 147 | 150 | 147 | 150 | 37,000 | 1,500 |
| 1983-03-26 | 145 | 146 | 145 | 146 | 37,000 | 1,460 |
| 1983-03-25 | 146 | 146 | 145 | 145 | 35,000 | 1,450 |
| 1983-03-24 | 145 | 150 | 143 | 144 | 43,000 | 1,440 |
| 1983-03-23 | 146 | 146 | 144 | 144 | 49,000 | 1,440 |
| 1983-03-22 | 145 | 146 | 145 | 146 | 55,000 | 1,460 |
| 1983-03-18 | 145 | 145 | 145 | 145 | 49,000 | 1,450 |
| 1983-03-16 | 145 | 146 | 145 | 145 | 50,000 | 1,450 |
| 1983-03-15 | 147 | 147 | 145 | 145 | 28,000 | 1,450 |
| 1983-03-14 | 147 | 150 | 145 | 146 | 37,000 | 1,460 |
| 1983-03-12 | 148 | 150 | 147 | 149 | 37,000 | 1,490 |
| 1983-03-11 | 146 | 148 | 146 | 147 | 47,000 | 1,470 |
| 1983-03-10 | 145 | 146 | 145 | 146 | 48,000 | 1,460 |
| 1983-03-09 | 145 | 147 | 145 | 146 | 47,000 | 1,460 |
| 1983-03-08 | 145 | 146 | 145 | 145 | 35,000 | 1,450 |
| 1983-03-07 | 146 | 146 | 145 | 145 | 69,000 | 1,450 |
| 1983-03-05 | 145 | 145 | 145 | 145 | 43,000 | 1,450 |
| 1983-03-04 | 147 | 148 | 145 | 145 | 75,000 | 1,450 |
| 1983-03-03 | 148 | 148 | 147 | 147 | 40,000 | 1,470 |
| 1983-03-02 | 148 | 148 | 148 | 148 | 18,000 | 1,480 |
| 1983-03-01 | 150 | 151 | 148 | 150 | 20,000 | 1,500 |
| 1983-02-28 | 150 | 155 | 150 | 150 | 103,000 | 1,500 |
| 1983-02-26 | 150 | 153 | 148 | 148 | 50,000 | 1,480 |
| 1983-02-25 | 148 | 150 | 147 | 149 | 51,000 | 1,490 |
| 1983-02-24 | 150 | 153 | 147 | 147 | 73,000 | 1,470 |
| 1983-02-23 | 147 | 150 | 146 | 150 | 29,000 | 1,500 |
| 1983-02-22 | 150 | 150 | 147 | 147 | 109,000 | 1,470 |
| 1983-02-21 | 150 | 150 | 148 | 149 | 161,000 | 1,490 |
| 1983-02-18 | 153 | 154 | 151 | 152 | 76,000 | 1,520 |
| 1983-02-17 | 155 | 155 | 153 | 155 | 88,000 | 1,550 |
| 1983-02-16 | 152 | 155 | 151 | 155 | 64,000 | 1,550 |
| 1983-02-15 | 154 | 154 | 152 | 154 | 31,000 | 1,540 |
| 1983-02-14 | 148 | 155 | 148 | 151 | 65,000 | 1,510 |
| 1983-02-12 | 147 | 148 | 146 | 147 | 59,000 | 1,470 |
| 1983-02-10 | 150 | 150 | 147 | 148 | 112,000 | 1,480 |
| 1983-02-09 | 150 | 154 | 148 | 150 | 29,000 | 1,500 |
| 1983-02-08 | 151 | 151 | 148 | 148 | 72,000 | 1,480 |
| 1983-02-07 | 148 | 155 | 148 | 155 | 53,000 | 1,550 |
| 1983-02-05 | 151 | 155 | 146 | 147 | 180,000 | 1,470 |
| 1983-02-04 | 155 | 156 | 153 | 153 | 88,000 | 1,530 |
| 1983-02-03 | 158 | 158 | 156 | 156 | 22,000 | 1,560 |
| 1983-02-02 | 156 | 157 | 155 | 155 | 65,000 | 1,550 |
| 1983-02-01 | 155 | 160 | 155 | 157 | 129,000 | 1,570 |
| 1983-01-31 | 160 | 161 | 159 | 160 | 283,000 | 1,600 |
| 1983-01-29 | 152 | 155 | 151 | 155 | 34,000 | 1,550 |
| 1983-01-28 | 145 | 155 | 145 | 150 | 168,000 | 1,500 |
| 1983-01-27 | 148 | 148 | 145 | 145 | 96,000 | 1,450 |
| 1983-01-26 | 147 | 147 | 145 | 147 | 16,000 | 1,470 |
| 1983-01-25 | 145 | 145 | 145 | 145 | 57,000 | 1,450 |
| 1983-01-24 | 145 | 147 | 145 | 147 | 51,000 | 1,470 |
| 1983-01-22 | 150 | 150 | 146 | 146 | 142,000 | 1,460 |
| 1983-01-21 | 155 | 155 | 150 | 150 | 31,000 | 1,500 |
| 1983-01-20 | 156 | 156 | 150 | 150 | 57,000 | 1,500 |
| 1983-01-19 | 155 | 156 | 155 | 155 | 22,000 | 1,550 |
| 1983-01-18 | 157 | 159 | 155 | 157 | 68,000 | 1,570 |
| 1983-01-17 | 155 | 160 | 155 | 158 | 79,000 | 1,580 |
| 1983-01-14 | 155 | 157 | 153 | 155 | 135,000 | 1,550 |
| 1983-01-13 | 151 | 152 | 150 | 151 | 99,000 | 1,510 |
| 1983-01-12 | 153 | 155 | 150 | 151 | 177,000 | 1,510 |
| 1983-01-11 | 159 | 160 | 154 | 154 | 85,000 | 1,540 |
| 1983-01-10 | 156 | 163 | 155 | 156 | 111,000 | 1,560 |
| 1983-01-08 | 156 | 159 | 153 | 157 | 63,000 | 1,570 |
| 1983-01-07 | 151 | 159 | 151 | 158 | 110,000 | 1,580 |
| 1983-01-06 | 150 | 155 | 149 | 150 | 104,000 | 1,500 |
| 1983-01-05 | 147 | 150 | 147 | 148 | 64,000 | 1,480 |
| 1983-01-04 | 151 | 151 | 147 | 149 | 8,000 | 1,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
