4092 日本化学工業(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 | 225 | 227 | 215 | 215 | 417,000 | 2,150 |
| 1983-12-27 | 235 | 238 | 219 | 225 | 3,354,000 | 2,250 |
| 1983-12-26 | 214 | 230 | 210 | 230 | 1,274,000 | 2,300 |
| 1983-12-24 | 209 | 210 | 206 | 206 | 212,000 | 2,060 |
| 1983-12-23 | 210 | 212 | 208 | 210 | 319,000 | 2,100 |
| 1983-12-22 | 214 | 214 | 210 | 212 | 300,000 | 2,120 |
| 1983-12-21 | 212 | 214 | 210 | 210 | 307,000 | 2,100 |
| 1983-12-20 | 210 | 214 | 205 | 212 | 365,000 | 2,120 |
| 1983-12-19 | 205 | 210 | 200 | 210 | 343,000 | 2,100 |
| 1983-12-17 | 208 | 209 | 205 | 206 | 121,000 | 2,060 |
| 1983-12-16 | 208 | 210 | 205 | 209 | 281,000 | 2,090 |
| 1983-12-15 | 214 | 215 | 202 | 203 | 435,000 | 2,030 |
| 1983-12-14 | 206 | 214 | 206 | 214 | 511,000 | 2,140 |
| 1983-12-13 | 204 | 208 | 204 | 205 | 163,000 | 2,050 |
| 1983-12-12 | 202 | 205 | 201 | 202 | 105,000 | 2,020 |
| 1983-12-09 | 202 | 204 | 200 | 200 | 70,000 | 2,000 |
| 1983-12-08 | 196 | 200 | 194 | 198 | 230,000 | 1,980 |
| 1983-12-07 | 203 | 203 | 199 | 200 | 214,000 | 2,000 |
| 1983-12-06 | 206 | 207 | 203 | 203 | 160,000 | 2,030 |
| 1983-12-05 | 207 | 212 | 206 | 207 | 86,000 | 2,070 |
| 1983-12-03 | 205 | 212 | 205 | 212 | 175,000 | 2,120 |
| 1983-12-02 | 208 | 209 | 204 | 204 | 212,000 | 2,040 |
| 1983-12-01 | 204 | 209 | 203 | 205 | 192,000 | 2,050 |
| 1983-11-30 | 202 | 206 | 202 | 203 | 199,000 | 2,030 |
| 1983-11-29 | 206 | 206 | 201 | 201 | 338,000 | 2,010 |
| 1983-11-28 | 212 | 212 | 203 | 206 | 446,000 | 2,060 |
| 1983-11-26 | 211 | 213 | 209 | 210 | 336,000 | 2,100 |
| 1983-11-25 | 212 | 214 | 209 | 210 | 318,000 | 2,100 |
| 1983-11-24 | 219 | 219 | 208 | 209 | 448,000 | 2,090 |
| 1983-11-22 | 226 | 227 | 215 | 215 | 1,058,000 | 2,150 |
| 1983-11-21 | 221 | 233 | 220 | 221 | 1,576,000 | 2,210 |
| 1983-11-19 | 231 | 236 | 221 | 221 | 2,387,000 | 2,210 |
| 1983-11-18 | 199 | 243 | 199 | 231 | 6,926,000 | 2,310 |
| 1983-11-17 | 197 | 199 | 195 | 198 | 199,000 | 1,980 |
| 1983-11-16 | 198 | 200 | 193 | 193 | 275,000 | 1,930 |
| 1983-11-15 | 201 | 202 | 198 | 198 | 148,000 | 1,980 |
| 1983-11-14 | 198 | 200 | 195 | 200 | 307,000 | 2,000 |
| 1983-11-11 | 195 | 195 | 192 | 193 | 221,000 | 1,930 |
| 1983-11-10 | 196 | 196 | 191 | 195 | 122,000 | 1,950 |
| 1983-11-09 | 198 | 201 | 195 | 195 | 224,000 | 1,950 |
| 1983-11-08 | 200 | 202 | 196 | 196 | 118,000 | 1,960 |
| 1983-11-07 | 200 | 200 | 196 | 196 | 134,000 | 1,960 |
| 1983-11-05 | 198 | 200 | 196 | 200 | 122,000 | 2,000 |
| 1983-11-04 | 204 | 204 | 199 | 200 | 133,000 | 2,000 |
| 1983-11-02 | 205 | 205 | 201 | 204 | 479,000 | 2,040 |
| 1983-11-01 | 210 | 213 | 203 | 204 | 976,000 | 2,040 |
| 1983-10-31 | 207 | 213 | 206 | 210 | 1,339,000 | 2,100 |
| 1983-10-29 | 208 | 208 | 203 | 205 | 376,000 | 2,050 |
| 1983-10-28 | 203 | 209 | 201 | 205 | 1,538,000 | 2,050 |
| 1983-10-27 | 199 | 201 | 198 | 200 | 250,000 | 2,000 |
| 1983-10-26 | 203 | 203 | 197 | 197 | 358,000 | 1,970 |
| 1983-10-25 | 204 | 208 | 200 | 203 | 1,356,000 | 2,030 |
| 1983-10-24 | 202 | 205 | 200 | 202 | 1,138,000 | 2,020 |
| 1983-10-22 | 204 | 205 | 198 | 201 | 526,000 | 2,010 |
| 1983-10-21 | 195 | 204 | 194 | 201 | 943,000 | 2,010 |
| 1983-10-20 | 195 | 197 | 193 | 193 | 169,000 | 1,930 |
| 1983-10-19 | 193 | 194 | 190 | 193 | 143,000 | 1,930 |
| 1983-10-18 | 196 | 197 | 192 | 192 | 291,000 | 1,920 |
| 1983-10-17 | 201 | 201 | 195 | 197 | 327,000 | 1,970 |
| 1983-10-15 | 197 | 202 | 197 | 198 | 277,000 | 1,980 |
| 1983-10-14 | 202 | 207 | 196 | 197 | 1,891,000 | 1,970 |
| 1983-10-13 | 190 | 199 | 190 | 194 | 1,339,000 | 1,940 |
| 1983-10-12 | 182 | 191 | 182 | 191 | 203,000 | 1,910 |
| 1983-10-11 | 190 | 190 | 180 | 181 | 472,000 | 1,810 |
| 1983-10-07 | 193 | 193 | 188 | 188 | 640,000 | 1,880 |
| 1983-10-06 | 181 | 195 | 181 | 195 | 840,000 | 1,950 |
| 1983-10-05 | 182 | 182 | 180 | 180 | 117,000 | 1,800 |
| 1983-10-04 | 183 | 183 | 182 | 182 | 47,000 | 1,820 |
| 1983-10-03 | 183 | 185 | 183 | 184 | 26,000 | 1,840 |
| 1983-10-01 | 182 | 185 | 182 | 183 | 64,000 | 1,830 |
| 1983-09-30 | 187 | 189 | 185 | 187 | 181,000 | 1,870 |
| 1983-09-29 | 183 | 187 | 183 | 187 | 137,000 | 1,870 |
| 1983-09-28 | 180 | 190 | 178 | 182 | 116,000 | 1,820 |
| 1983-09-27 | 180 | 180 | 178 | 178 | 69,000 | 1,780 |
| 1983-09-26 | 180 | 182 | 178 | 179 | 138,000 | 1,790 |
| 1983-09-24 | 180 | 180 | 179 | 179 | 94,000 | 1,790 |
| 1983-09-22 | 179 | 180 | 179 | 180 | 92,000 | 1,800 |
| 1983-09-21 | 179 | 182 | 178 | 178 | 91,000 | 1,780 |
| 1983-09-20 | 177 | 178 | 177 | 178 | 40,000 | 1,780 |
| 1983-09-19 | 178 | 178 | 176 | 176 | 74,000 | 1,760 |
| 1983-09-17 | 178 | 178 | 178 | 178 | 22,000 | 1,780 |
| 1983-09-16 | 180 | 180 | 178 | 178 | 57,000 | 1,780 |
| 1983-09-14 | 179 | 180 | 178 | 179 | 46,000 | 1,790 |
| 1983-09-13 | 179 | 179 | 178 | 178 | 44,000 | 1,780 |
| 1983-09-12 | 179 | 179 | 178 | 178 | 46,000 | 1,780 |
| 1983-09-09 | 180 | 181 | 178 | 178 | 143,000 | 1,780 |
| 1983-09-08 | 181 | 182 | 180 | 180 | 182,000 | 1,800 |
| 1983-09-07 | 182 | 182 | 181 | 181 | 41,000 | 1,810 |
| 1983-09-06 | 183 | 186 | 181 | 181 | 93,000 | 1,810 |
| 1983-09-05 | 187 | 187 | 183 | 183 | 44,000 | 1,830 |
| 1983-09-03 | 183 | 184 | 183 | 183 | 40,000 | 1,830 |
| 1983-09-02 | 188 | 188 | 183 | 184 | 73,000 | 1,840 |
| 1983-09-01 | 185 | 185 | 183 | 185 | 103,000 | 1,850 |
| 1983-08-31 | 186 | 186 | 183 | 184 | 38,000 | 1,840 |
| 1983-08-30 | 186 | 188 | 183 | 183 | 31,000 | 1,830 |
| 1983-08-29 | 184 | 188 | 181 | 183 | 47,000 | 1,830 |
| 1983-08-27 | 181 | 182 | 180 | 180 | 104,000 | 1,800 |
| 1983-08-26 | 180 | 180 | 180 | 180 | 82,000 | 1,800 |
| 1983-08-25 | 180 | 181 | 180 | 180 | 73,000 | 1,800 |
| 1983-08-24 | 181 | 182 | 180 | 180 | 70,000 | 1,800 |
| 1983-08-23 | 185 | 185 | 181 | 181 | 75,000 | 1,810 |
| 1983-08-22 | 181 | 185 | 181 | 185 | 48,000 | 1,850 |
| 1983-08-20 | 181 | 182 | 181 | 181 | 62,000 | 1,810 |
| 1983-08-19 | 181 | 181 | 180 | 180 | 31,000 | 1,800 |
| 1983-08-18 | 182 | 183 | 181 | 183 | 90,000 | 1,830 |
| 1983-08-17 | 182 | 182 | 181 | 181 | 40,000 | 1,810 |
| 1983-08-16 | 182 | 187 | 182 | 182 | 56,000 | 1,820 |
| 1983-08-15 | 185 | 185 | 183 | 183 | 112,000 | 1,830 |
| 1983-08-12 | 185 | 186 | 185 | 185 | 50,000 | 1,850 |
| 1983-08-11 | 186 | 190 | 185 | 186 | 56,000 | 1,860 |
| 1983-08-10 | 188 | 190 | 185 | 187 | 72,000 | 1,870 |
| 1983-08-09 | 187 | 189 | 186 | 187 | 101,000 | 1,870 |
| 1983-08-08 | 190 | 190 | 186 | 187 | 52,000 | 1,870 |
| 1983-08-06 | 191 | 191 | 187 | 190 | 87,000 | 1,900 |
| 1983-08-05 | 193 | 194 | 190 | 190 | 231,000 | 1,900 |
| 1983-08-04 | 190 | 194 | 188 | 190 | 158,000 | 1,900 |
| 1983-08-03 | 190 | 190 | 186 | 187 | 113,000 | 1,870 |
| 1983-08-02 | 195 | 196 | 185 | 189 | 247,000 | 1,890 |
| 1983-08-01 | 191 | 194 | 190 | 194 | 138,000 | 1,940 |
| 1983-07-30 | 195 | 195 | 190 | 190 | 191,000 | 1,900 |
| 1983-07-29 | 187 | 195 | 187 | 195 | 658,000 | 1,950 |
| 1983-07-28 | 185 | 185 | 185 | 185 | 43,000 | 1,850 |
| 1983-07-27 | 186 | 189 | 183 | 184 | 122,000 | 1,840 |
| 1983-07-26 | 189 | 190 | 185 | 185 | 83,000 | 1,850 |
| 1983-07-25 | 186 | 187 | 184 | 184 | 76,000 | 1,840 |
| 1983-07-23 | 192 | 192 | 185 | 185 | 62,000 | 1,850 |
| 1983-07-22 | 195 | 198 | 188 | 188 | 208,000 | 1,880 |
| 1983-07-21 | 184 | 190 | 183 | 190 | 118,000 | 1,900 |
| 1983-07-20 | 182 | 185 | 182 | 183 | 126,000 | 1,830 |
| 1983-07-19 | 182 | 182 | 181 | 182 | 75,000 | 1,820 |
| 1983-07-18 | 181 | 183 | 181 | 181 | 67,000 | 1,810 |
| 1983-07-15 | 181 | 182 | 181 | 181 | 54,000 | 1,810 |
| 1983-07-14 | 182 | 182 | 181 | 181 | 221,000 | 1,810 |
| 1983-07-13 | 185 | 185 | 182 | 182 | 247,000 | 1,820 |
| 1983-07-12 | 187 | 189 | 184 | 185 | 248,000 | 1,850 |
| 1983-07-11 | 182 | 188 | 181 | 187 | 568,000 | 1,870 |
| 1983-07-09 | 181 | 182 | 180 | 182 | 656,000 | 1,820 |
| 1983-07-08 | 189 | 189 | 181 | 182 | 334,000 | 1,820 |
| 1983-07-07 | 188 | 188 | 184 | 184 | 360,000 | 1,840 |
| 1983-07-06 | 188 | 190 | 186 | 186 | 173,000 | 1,860 |
| 1983-07-05 | 189 | 190 | 187 | 188 | 191,000 | 1,880 |
| 1983-07-04 | 189 | 194 | 188 | 188 | 111,000 | 1,880 |
| 1983-07-02 | 187 | 191 | 187 | 188 | 116,000 | 1,880 |
| 1983-07-01 | 191 | 191 | 187 | 187 | 122,000 | 1,870 |
| 1983-06-30 | 193 | 193 | 188 | 190 | 138,000 | 1,900 |
| 1983-06-29 | 198 | 199 | 192 | 192 | 88,000 | 1,920 |
| 1983-06-28 | 186 | 200 | 186 | 192 | 243,000 | 1,920 |
| 1983-06-27 | 186 | 188 | 186 | 188 | 205,000 | 1,880 |
| 1983-06-25 | 188 | 189 | 187 | 188 | 71,000 | 1,880 |
| 1983-06-24 | 188 | 188 | 187 | 187 | 94,000 | 1,870 |
| 1983-06-23 | 189 | 190 | 188 | 188 | 71,000 | 1,880 |
| 1983-06-22 | 188 | 190 | 188 | 188 | 66,000 | 1,880 |
| 1983-06-21 | 194 | 195 | 190 | 190 | 48,000 | 1,900 |
| 1983-06-20 | 198 | 198 | 195 | 195 | 27,000 | 1,950 |
| 1983-06-17 | 197 | 197 | 195 | 195 | 123,000 | 1,950 |
| 1983-06-16 | 195 | 200 | 191 | 195 | 137,000 | 1,950 |
| 1983-06-15 | 198 | 205 | 197 | 200 | 411,000 | 2,000 |
| 1983-06-14 | 190 | 198 | 187 | 198 | 176,000 | 1,980 |
| 1983-06-13 | 190 | 191 | 187 | 187 | 105,000 | 1,870 |
| 1983-06-11 | 188 | 190 | 187 | 190 | 44,000 | 1,900 |
| 1983-06-10 | 185 | 187 | 185 | 187 | 76,000 | 1,870 |
| 1983-06-09 | 185 | 185 | 185 | 185 | 73,000 | 1,850 |
| 1983-06-08 | 188 | 188 | 185 | 186 | 73,000 | 1,860 |
| 1983-06-07 | 185 | 189 | 185 | 186 | 88,000 | 1,860 |
| 1983-06-06 | 186 | 186 | 185 | 185 | 56,000 | 1,850 |
| 1983-06-04 | 185 | 186 | 185 | 185 | 57,000 | 1,850 |
| 1983-06-03 | 185 | 190 | 185 | 186 | 66,000 | 1,860 |
| 1983-06-02 | 185 | 186 | 185 | 185 | 119,000 | 1,850 |
| 1983-06-01 | 190 | 192 | 185 | 186 | 151,000 | 1,860 |
| 1983-05-31 | 190 | 192 | 190 | 191 | 40,000 | 1,910 |
| 1983-05-30 | 190 | 192 | 190 | 190 | 85,000 | 1,900 |
| 1983-05-28 | 196 | 196 | 190 | 190 | 147,000 | 1,900 |
| 1983-05-27 | 193 | 198 | 193 | 196 | 45,000 | 1,960 |
| 1983-05-26 | 195 | 197 | 193 | 193 | 121,000 | 1,930 |
| 1983-05-25 | 196 | 200 | 196 | 198 | 100,000 | 1,980 |
| 1983-05-24 | 196 | 198 | 195 | 196 | 121,000 | 1,960 |
| 1983-05-23 | 198 | 199 | 195 | 196 | 119,000 | 1,960 |
| 1983-05-20 | 198 | 199 | 198 | 198 | 54,000 | 1,980 |
| 1983-05-19 | 196 | 200 | 196 | 199 | 145,000 | 1,990 |
| 1983-05-18 | 204 | 204 | 200 | 200 | 134,000 | 2,000 |
| 1983-05-17 | 202 | 203 | 201 | 203 | 106,000 | 2,030 |
| 1983-05-16 | 201 | 204 | 201 | 201 | 91,000 | 2,010 |
| 1983-05-14 | 204 | 205 | 202 | 204 | 169,000 | 2,040 |
| 1983-05-13 | 210 | 214 | 200 | 200 | 829,000 | 2,000 |
| 1983-05-12 | 203 | 208 | 199 | 207 | 472,000 | 2,070 |
| 1983-05-11 | 196 | 199 | 196 | 196 | 114,000 | 1,960 |
| 1983-05-10 | 196 | 198 | 196 | 198 | 72,000 | 1,980 |
| 1983-05-09 | 195 | 195 | 195 | 195 | 105,000 | 1,950 |
| 1983-05-07 | 198 | 198 | 195 | 195 | 68,000 | 1,950 |
| 1983-05-06 | 197 | 200 | 195 | 198 | 97,000 | 1,980 |
| 1983-05-04 | 197 | 205 | 195 | 205 | 155,000 | 2,050 |
| 1983-05-02 | 197 | 199 | 196 | 197 | 100,000 | 1,970 |
| 1983-04-30 | 200 | 200 | 197 | 198 | 107,000 | 1,980 |
| 1983-04-28 | 204 | 205 | 200 | 200 | 230,000 | 2,000 |
| 1983-04-27 | 205 | 208 | 204 | 205 | 138,000 | 2,050 |
| 1983-04-26 | 202 | 210 | 202 | 204 | 247,000 | 2,040 |
| 1983-04-25 | 202 | 202 | 200 | 202 | 108,000 | 2,020 |
| 1983-04-23 | 202 | 202 | 199 | 199 | 111,000 | 1,990 |
| 1983-04-22 | 197 | 200 | 197 | 199 | 123,000 | 1,990 |
| 1983-04-21 | 205 | 205 | 196 | 198 | 301,000 | 1,980 |
| 1983-04-20 | 205 | 206 | 204 | 204 | 279,000 | 2,040 |
| 1983-04-19 | 206 | 207 | 204 | 205 | 250,000 | 2,050 |
| 1983-04-18 | 205 | 208 | 204 | 205 | 165,000 | 2,050 |
| 1983-04-15 | 206 | 209 | 203 | 203 | 397,000 | 2,030 |
| 1983-04-14 | 208 | 210 | 206 | 206 | 335,000 | 2,060 |
| 1983-04-13 | 205 | 210 | 205 | 206 | 589,000 | 2,060 |
| 1983-04-12 | 213 | 213 | 206 | 210 | 636,000 | 2,100 |
| 1983-04-11 | 219 | 220 | 211 | 211 | 1,128,000 | 2,110 |
| 1983-04-09 | 219 | 221 | 214 | 220 | 3,774,000 | 2,200 |
| 1983-04-08 | 200 | 216 | 200 | 216 | 4,264,000 | 2,160 |
| 1983-04-07 | 202 | 202 | 196 | 198 | 413,000 | 1,980 |
| 1983-04-06 | 193 | 200 | 191 | 200 | 318,000 | 2,000 |
| 1983-04-05 | 194 | 194 | 191 | 191 | 114,000 | 1,910 |
| 1983-04-04 | 194 | 195 | 192 | 194 | 159,000 | 1,940 |
| 1983-04-02 | 193 | 195 | 192 | 195 | 69,000 | 1,950 |
| 1983-04-01 | 195 | 197 | 191 | 191 | 189,000 | 1,910 |
| 1983-03-31 | 200 | 200 | 196 | 199 | 180,000 | 1,990 |
| 1983-03-30 | 201 | 203 | 196 | 196 | 631,000 | 1,960 |
| 1983-03-29 | 194 | 204 | 194 | 198 | 981,000 | 1,980 |
| 1983-03-28 | 194 | 194 | 191 | 192 | 120,000 | 1,920 |
| 1983-03-26 | 194 | 195 | 190 | 190 | 276,000 | 1,900 |
| 1983-03-25 | 198 | 198 | 188 | 192 | 262,000 | 1,920 |
| 1983-03-24 | 180 | 193 | 180 | 193 | 384,000 | 1,930 |
| 1983-03-23 | 176 | 180 | 176 | 177 | 137,000 | 1,770 |
| 1983-03-22 | 176 | 176 | 175 | 175 | 76,000 | 1,750 |
| 1983-03-18 | 177 | 179 | 177 | 177 | 53,000 | 1,770 |
| 1983-03-17 | 177 | 179 | 177 | 177 | 55,000 | 1,770 |
| 1983-03-16 | 177 | 177 | 176 | 177 | 95,000 | 1,770 |
| 1983-03-15 | 177 | 180 | 177 | 179 | 59,000 | 1,790 |
| 1983-03-14 | 182 | 182 | 176 | 176 | 69,000 | 1,760 |
| 1983-03-12 | 182 | 184 | 182 | 184 | 96,000 | 1,840 |
| 1983-03-11 | 177 | 181 | 177 | 181 | 155,000 | 1,810 |
| 1983-03-10 | 175 | 176 | 175 | 176 | 101,000 | 1,760 |
| 1983-03-09 | 176 | 177 | 175 | 175 | 103,000 | 1,750 |
| 1983-03-08 | 179 | 179 | 176 | 176 | 91,000 | 1,760 |
| 1983-03-07 | 181 | 183 | 175 | 179 | 62,000 | 1,790 |
| 1983-03-05 | 181 | 181 | 180 | 180 | 70,000 | 1,800 |
| 1983-03-04 | 185 | 185 | 181 | 182 | 106,000 | 1,820 |
| 1983-03-03 | 183 | 185 | 183 | 184 | 220,000 | 1,840 |
| 1983-03-02 | 185 | 185 | 181 | 183 | 215,000 | 1,830 |
| 1983-03-01 | 186 | 186 | 185 | 185 | 154,000 | 1,850 |
| 1983-02-28 | 184 | 186 | 184 | 185 | 37,000 | 1,850 |
| 1983-02-26 | 185 | 186 | 183 | 183 | 90,000 | 1,830 |
| 1983-02-25 | 186 | 186 | 185 | 185 | 131,000 | 1,850 |
| 1983-02-24 | 184 | 185 | 180 | 185 | 154,000 | 1,850 |
| 1983-02-23 | 185 | 185 | 180 | 183 | 201,000 | 1,830 |
| 1983-02-22 | 186 | 188 | 185 | 185 | 152,000 | 1,850 |
| 1983-02-21 | 186 | 190 | 186 | 188 | 103,000 | 1,880 |
| 1983-02-18 | 191 | 191 | 188 | 189 | 278,000 | 1,890 |
| 1983-02-17 | 191 | 193 | 190 | 191 | 276,000 | 1,910 |
| 1983-02-16 | 191 | 195 | 190 | 190 | 297,000 | 1,900 |
| 1983-02-15 | 192 | 197 | 191 | 196 | 190,000 | 1,960 |
| 1983-02-14 | 191 | 193 | 190 | 190 | 103,000 | 1,900 |
| 1983-02-12 | 190 | 193 | 189 | 190 | 116,000 | 1,900 |
| 1983-02-10 | 191 | 194 | 188 | 189 | 142,000 | 1,890 |
| 1983-02-09 | 193 | 193 | 190 | 191 | 99,000 | 1,910 |
| 1983-02-08 | 191 | 195 | 190 | 192 | 141,000 | 1,920 |
| 1983-02-07 | 193 | 195 | 190 | 190 | 126,000 | 1,900 |
| 1983-02-05 | 198 | 198 | 192 | 195 | 168,000 | 1,950 |
| 1983-02-04 | 194 | 199 | 191 | 195 | 321,000 | 1,950 |
| 1983-02-03 | 201 | 201 | 191 | 191 | 421,000 | 1,910 |
| 1983-02-02 | 202 | 205 | 197 | 197 | 345,000 | 1,970 |
| 1983-02-01 | 208 | 209 | 202 | 202 | 493,000 | 2,020 |
| 1983-01-31 | 212 | 214 | 206 | 206 | 1,166,000 | 2,060 |
| 1983-01-29 | 211 | 217 | 205 | 205 | 1,709,000 | 2,050 |
| 1983-01-28 | 196 | 209 | 193 | 207 | 1,422,000 | 2,070 |
| 1983-01-27 | 193 | 199 | 189 | 193 | 370,000 | 1,930 |
| 1983-01-26 | 186 | 194 | 186 | 194 | 241,000 | 1,940 |
| 1983-01-25 | 185 | 190 | 185 | 186 | 317,000 | 1,860 |
| 1983-01-24 | 193 | 194 | 186 | 190 | 282,000 | 1,900 |
| 1983-01-22 | 196 | 198 | 193 | 193 | 348,000 | 1,930 |
| 1983-01-21 | 202 | 203 | 195 | 195 | 274,000 | 1,950 |
| 1983-01-20 | 198 | 205 | 196 | 200 | 687,000 | 2,000 |
| 1983-01-19 | 200 | 202 | 194 | 199 | 336,000 | 1,990 |
| 1983-01-18 | 202 | 202 | 192 | 196 | 466,000 | 1,960 |
| 1983-01-17 | 205 | 209 | 198 | 203 | 606,000 | 2,030 |
| 1983-01-14 | 212 | 212 | 203 | 203 | 1,322,000 | 2,030 |
| 1983-01-13 | 202 | 212 | 198 | 210 | 1,937,000 | 2,100 |
| 1983-01-12 | 204 | 205 | 193 | 193 | 1,274,000 | 1,930 |
| 1983-01-11 | 214 | 218 | 202 | 205 | 4,706,000 | 2,050 |
| 1983-01-10 | 200 | 215 | 200 | 214 | 10,793,000 | 2,140 |
| 1983-01-08 | 175 | 179 | 175 | 179 | 308,000 | 1,790 |
| 1983-01-07 | 179 | 180 | 175 | 176 | 678,000 | 1,760 |
| 1983-01-06 | 173 | 180 | 173 | 179 | 667,000 | 1,790 |
| 1983-01-05 | 171 | 171 | 165 | 171 | 109,000 | 1,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
