4203 住友ベークライト(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 | 522 | 532 | 515 | 515 | 164,000 | 1,114.72 |
| 1983-12-27 | 545 | 547 | 531 | 532 | 438,000 | 1,151.52 |
| 1983-12-26 | 535 | 551 | 531 | 540 | 2,597,000 | 1,168.83 |
| 1983-12-24 | 515 | 520 | 507 | 520 | 393,000 | 1,125.54 |
| 1983-12-23 | 516 | 527 | 515 | 520 | 1,729,000 | 1,125.54 |
| 1983-12-22 | 515 | 525 | 510 | 515 | 2,081,000 | 1,114.72 |
| 1983-12-21 | 499 | 520 | 494 | 515 | 2,862,000 | 1,114.72 |
| 1983-12-20 | 480 | 495 | 480 | 494 | 840,000 | 1,069.26 |
| 1983-12-19 | 474 | 475 | 470 | 475 | 124,000 | 1,028.14 |
| 1983-12-17 | 484 | 485 | 480 | 484 | 301,000 | 1,047.62 |
| 1983-12-16 | 470 | 483 | 470 | 481 | 568,000 | 1,041.13 |
| 1983-12-15 | 462 | 469 | 462 | 469 | 101,000 | 1,015.15 |
| 1983-12-14 | 463 | 470 | 463 | 465 | 92,000 | 1,006.49 |
| 1983-12-13 | 465 | 469 | 465 | 467 | 64,000 | 1,010.82 |
| 1983-12-12 | 467 | 474 | 467 | 470 | 70,000 | 1,017.32 |
| 1983-12-09 | 465 | 467 | 462 | 462 | 87,000 | 1,000 |
| 1983-12-08 | 455 | 462 | 455 | 458 | 68,000 | 991.34 |
| 1983-12-07 | 467 | 467 | 455 | 455 | 122,000 | 984.85 |
| 1983-12-06 | 469 | 471 | 469 | 469 | 105,000 | 1,015.15 |
| 1983-12-05 | 470 | 470 | 469 | 469 | 154,000 | 1,015.15 |
| 1983-12-03 | 472 | 472 | 466 | 466 | 82,000 | 1,008.66 |
| 1983-12-02 | 470 | 475 | 470 | 475 | 227,000 | 1,028.14 |
| 1983-12-01 | 477 | 477 | 466 | 470 | 373,000 | 1,017.32 |
| 1983-11-30 | 470 | 478 | 470 | 475 | 147,000 | 1,028.14 |
| 1983-11-29 | 475 | 477 | 466 | 475 | 222,000 | 1,028.14 |
| 1983-11-28 | 483 | 485 | 470 | 485 | 313,000 | 1,049.78 |
| 1983-11-26 | 489 | 489 | 475 | 480 | 294,000 | 1,038.96 |
| 1983-11-25 | 479 | 490 | 475 | 490 | 994,000 | 1,060.61 |
| 1983-11-24 | 474 | 480 | 473 | 478 | 1,716,000 | 1,034.63 |
| 1983-11-22 | 472 | 473 | 465 | 465 | 484,000 | 1,006.49 |
| 1983-11-21 | 469 | 472 | 468 | 472 | 104,000 | 1,021.65 |
| 1983-11-19 | 472 | 472 | 468 | 468 | 144,000 | 1,012.99 |
| 1983-11-18 | 465 | 472 | 465 | 470 | 481,000 | 1,017.32 |
| 1983-11-17 | 465 | 468 | 460 | 464 | 241,000 | 1,004.33 |
| 1983-11-16 | 460 | 465 | 458 | 464 | 223,000 | 1,004.33 |
| 1983-11-15 | 451 | 454 | 449 | 451 | 213,000 | 976.19 |
| 1983-11-14 | 450 | 450 | 444 | 444 | 60,000 | 961.04 |
| 1983-11-11 | 433 | 450 | 433 | 450 | 244,000 | 974.03 |
| 1983-11-10 | 436 | 440 | 432 | 432 | 36,000 | 935.07 |
| 1983-11-09 | 434 | 444 | 434 | 434 | 38,000 | 939.39 |
| 1983-11-07 | 444 | 444 | 441 | 441 | 32,000 | 954.55 |
| 1983-11-05 | 445 | 448 | 445 | 446 | 70,000 | 965.37 |
| 1983-11-04 | 440 | 447 | 440 | 445 | 194,000 | 963.20 |
| 1983-11-02 | 434 | 435 | 434 | 435 | 119,000 | 941.56 |
| 1983-11-01 | 434 | 434 | 432 | 432 | 74,000 | 935.07 |
| 1983-10-31 | 430 | 440 | 430 | 436 | 75,000 | 943.72 |
| 1983-10-29 | 430 | 430 | 430 | 430 | 31,000 | 930.74 |
| 1983-10-28 | 430 | 435 | 430 | 430 | 130,000 | 930.74 |
| 1983-10-27 | 425 | 434 | 425 | 432 | 34,000 | 935.07 |
| 1983-10-26 | 415 | 421 | 415 | 421 | 34,000 | 911.26 |
| 1983-10-25 | 425 | 425 | 415 | 415 | 81,000 | 898.27 |
| 1983-10-22 | 430 | 440 | 430 | 436 | 74,000 | 943.72 |
| 1983-10-21 | 419 | 429 | 419 | 425 | 48,000 | 919.91 |
| 1983-10-20 | 410 | 415 | 410 | 415 | 133,000 | 898.27 |
| 1983-10-19 | 415 | 417 | 414 | 415 | 79,000 | 898.27 |
| 1983-10-18 | 417 | 425 | 417 | 417 | 86,000 | 902.60 |
| 1983-10-17 | 410 | 420 | 410 | 419 | 102,000 | 906.93 |
| 1983-10-15 | 410 | 410 | 404 | 410 | 127,000 | 887.45 |
| 1983-10-14 | 430 | 430 | 410 | 410 | 286,000 | 887.45 |
| 1983-10-13 | 436 | 437 | 435 | 435 | 222,000 | 941.56 |
| 1983-10-12 | 432 | 435 | 432 | 435 | 95,000 | 941.56 |
| 1983-10-11 | 444 | 444 | 437 | 437 | 136,000 | 945.89 |
| 1983-10-07 | 446 | 448 | 445 | 445 | 413,000 | 963.20 |
| 1983-10-06 | 448 | 450 | 445 | 446 | 97,000 | 965.37 |
| 1983-10-05 | 445 | 450 | 444 | 445 | 91,000 | 963.20 |
| 1983-10-04 | 445 | 446 | 444 | 445 | 63,000 | 963.20 |
| 1983-10-03 | 444 | 459 | 443 | 450 | 158,000 | 974.03 |
| 1983-10-01 | 440 | 442 | 440 | 442 | 515,000 | 956.71 |
| 1983-09-30 | 445 | 450 | 443 | 443 | 74,000 | 958.87 |
| 1983-09-29 | 447 | 450 | 445 | 445 | 87,000 | 963.20 |
| 1983-09-28 | 448 | 448 | 445 | 447 | 51,000 | 967.53 |
| 1983-09-27 | 450 | 450 | 448 | 448 | 77,000 | 969.70 |
| 1983-09-26 | 449 | 450 | 447 | 449 | 66,000 | 971.86 |
| 1983-09-24 | 440 | 449 | 440 | 448 | 36,000 | 969.70 |
| 1983-09-22 | 455 | 455 | 445 | 445 | 96,000 | 963.20 |
| 1983-09-21 | 447 | 460 | 447 | 453 | 122,000 | 980.52 |
| 1983-09-20 | 432 | 442 | 432 | 442 | 24,000 | 956.71 |
| 1983-09-19 | 445 | 446 | 430 | 431 | 93,000 | 932.90 |
| 1983-09-17 | 447 | 447 | 447 | 447 | 21,000 | 967.53 |
| 1983-09-16 | 441 | 442 | 441 | 442 | 84,000 | 956.71 |
| 1983-09-14 | 463 | 464 | 460 | 460 | 129,000 | 995.67 |
| 1983-09-13 | 464 | 465 | 461 | 463 | 308,000 | 1,002.16 |
| 1983-09-12 | 466 | 466 | 464 | 464 | 336,000 | 1,004.33 |
| 1983-09-09 | 463 | 466 | 463 | 465 | 152,000 | 1,006.49 |
| 1983-09-08 | 465 | 467 | 456 | 464 | 170,000 | 1,004.33 |
| 1983-09-07 | 462 | 465 | 460 | 465 | 75,000 | 1,006.49 |
| 1983-09-06 | 460 | 467 | 455 | 455 | 210,000 | 984.85 |
| 1983-09-05 | 460 | 465 | 460 | 463 | 214,000 | 1,002.16 |
| 1983-09-03 | 460 | 460 | 460 | 460 | 58,000 | 995.67 |
| 1983-09-02 | 456 | 460 | 445 | 450 | 241,000 | 974.03 |
| 1983-09-01 | 464 | 469 | 455 | 456 | 465,000 | 987.01 |
| 1983-08-31 | 470 | 470 | 461 | 464 | 275,000 | 1,004.33 |
| 1983-08-30 | 460 | 467 | 457 | 465 | 200,000 | 1,006.49 |
| 1983-08-29 | 462 | 467 | 455 | 455 | 233,000 | 984.85 |
| 1983-08-27 | 463 | 465 | 458 | 458 | 301,000 | 991.34 |
| 1983-08-26 | 465 | 465 | 458 | 458 | 491,000 | 991.34 |
| 1983-08-25 | 474 | 474 | 462 | 462 | 490,000 | 1,000 |
| 1983-08-24 | 460 | 478 | 460 | 478 | 1,567,000 | 1,034.63 |
| 1983-08-23 | 460 | 465 | 456 | 460 | 1,272,000 | 995.67 |
| 1983-08-22 | 459 | 464 | 440 | 440 | 974,000 | 952.38 |
| 1983-08-20 | 460 | 463 | 455 | 456 | 372,000 | 987.01 |
| 1983-08-19 | 450 | 465 | 448 | 458 | 1,044,000 | 991.34 |
| 1983-08-18 | 450 | 455 | 445 | 450 | 346,000 | 974.03 |
| 1983-08-17 | 450 | 452 | 448 | 448 | 610,000 | 969.70 |
| 1983-08-16 | 462 | 462 | 445 | 450 | 1,466,000 | 974.03 |
| 1983-08-15 | 449 | 460 | 445 | 460 | 712,000 | 995.67 |
| 1983-08-12 | 432 | 442 | 432 | 442 | 149,000 | 956.71 |
| 1983-08-11 | 449 | 449 | 435 | 435 | 370,000 | 941.56 |
| 1983-08-10 | 455 | 455 | 443 | 449 | 1,015,000 | 971.86 |
| 1983-08-09 | 452 | 470 | 441 | 455 | 3,157,000 | 984.85 |
| 1983-08-08 | 438 | 459 | 438 | 455 | 346,000 | 984.85 |
| 1983-08-06 | 445 | 448 | 435 | 443 | 145,000 | 958.87 |
| 1983-08-05 | 448 | 452 | 440 | 443 | 269,000 | 958.87 |
| 1983-08-04 | 442 | 459 | 442 | 447 | 266,000 | 967.53 |
| 1983-08-03 | 451 | 457 | 446 | 447 | 506,000 | 967.53 |
| 1983-08-02 | 425 | 465 | 425 | 460 | 2,336,000 | 995.67 |
| 1983-08-01 | 435 | 435 | 426 | 427 | 207,000 | 924.24 |
| 1983-07-30 | 439 | 439 | 430 | 430 | 184,000 | 930.74 |
| 1983-07-29 | 441 | 445 | 434 | 434 | 1,224,000 | 939.39 |
| 1983-07-28 | 410 | 442 | 410 | 438 | 2,746,000 | 948.05 |
| 1983-07-27 | 405 | 410 | 403 | 405 | 452,000 | 876.62 |
| 1983-07-26 | 411 | 411 | 403 | 405 | 413,000 | 876.62 |
| 1983-07-25 | 405 | 414 | 400 | 413 | 667,000 | 893.94 |
| 1983-07-23 | 388 | 408 | 387 | 408 | 344,000 | 883.12 |
| 1983-07-22 | 384 | 390 | 383 | 385 | 211,000 | 833.33 |
| 1983-07-21 | 380 | 385 | 375 | 379 | 311,000 | 820.35 |
| 1983-07-20 | 385 | 390 | 375 | 375 | 260,000 | 811.69 |
| 1983-07-19 | 385 | 388 | 385 | 385 | 129,000 | 833.33 |
| 1983-07-18 | 385 | 388 | 384 | 384 | 110,000 | 831.17 |
| 1983-07-15 | 386 | 389 | 380 | 383 | 781,000 | 829 |
| 1983-07-14 | 389 | 390 | 386 | 387 | 143,000 | 837.66 |
| 1983-07-13 | 392 | 394 | 387 | 389 | 203,000 | 841.99 |
| 1983-07-12 | 399 | 399 | 391 | 392 | 33,000 | 848.49 |
| 1983-07-11 | 403 | 403 | 400 | 400 | 78,000 | 865.80 |
| 1983-07-09 | 397 | 409 | 395 | 400 | 220,000 | 865.80 |
| 1983-07-08 | 397 | 397 | 385 | 395 | 702,000 | 854.98 |
| 1983-07-07 | 402 | 404 | 398 | 398 | 289,000 | 861.47 |
| 1983-07-06 | 395 | 400 | 395 | 398 | 97,000 | 861.47 |
| 1983-07-05 | 400 | 401 | 391 | 391 | 181,000 | 846.32 |
| 1983-07-04 | 410 | 414 | 398 | 400 | 205,000 | 865.80 |
| 1983-07-02 | 419 | 420 | 410 | 415 | 528,000 | 898.27 |
| 1983-07-01 | 408 | 424 | 404 | 420 | 1,966,000 | 909.09 |
| 1983-06-30 | 390 | 405 | 389 | 402 | 934,000 | 870.13 |
| 1983-06-29 | 395 | 395 | 385 | 395 | 365,000 | 854.98 |
| 1983-06-28 | 395 | 408 | 394 | 395 | 904,000 | 854.98 |
| 1983-06-27 | 392 | 394 | 392 | 392 | 245,000 | 848.49 |
| 1983-06-25 | 390 | 394 | 390 | 392 | 396,000 | 848.49 |
| 1983-06-24 | 387 | 390 | 386 | 387 | 417,000 | 837.66 |
| 1983-06-23 | 376 | 385 | 376 | 384 | 258,000 | 831.17 |
| 1983-06-22 | 387 | 390 | 375 | 375 | 545,000 | 811.69 |
| 1983-06-21 | 390 | 391 | 383 | 387 | 643,000 | 837.66 |
| 1983-06-20 | 394 | 398 | 381 | 390 | 1,914,000 | 844.16 |
| 1983-06-17 | 377 | 400 | 373 | 393 | 4,998,999 | 850.65 |
| 1983-06-16 | 365 | 377 | 363 | 377 | 3,099,000 | 816.02 |
| 1983-06-15 | 355 | 362 | 353 | 360 | 2,777,000 | 779.22 |
| 1983-06-14 | 345 | 352 | 344 | 350 | 1,089,000 | 757.58 |
| 1983-06-13 | 345 | 348 | 340 | 340 | 133,000 | 735.93 |
| 1983-06-11 | 345 | 346 | 342 | 346 | 141,000 | 748.92 |
| 1983-06-10 | 344 | 344 | 340 | 340 | 137,000 | 735.93 |
| 1983-06-09 | 343 | 348 | 343 | 343 | 96,000 | 742.42 |
| 1983-06-08 | 343 | 345 | 341 | 344 | 142,000 | 744.59 |
| 1983-06-07 | 345 | 350 | 340 | 340 | 166,000 | 735.93 |
| 1983-06-06 | 348 | 348 | 345 | 345 | 144,000 | 746.75 |
| 1983-06-04 | 345 | 349 | 344 | 345 | 456,000 | 746.75 |
| 1983-06-03 | 343 | 345 | 343 | 343 | 227,000 | 742.42 |
| 1983-06-02 | 342 | 345 | 340 | 343 | 223,000 | 742.42 |
| 1983-06-01 | 340 | 345 | 337 | 337 | 331,000 | 729.44 |
| 1983-05-31 | 345 | 345 | 340 | 340 | 179,000 | 735.93 |
| 1983-05-30 | 343 | 345 | 341 | 341 | 96,000 | 738.10 |
| 1983-05-28 | 348 | 348 | 343 | 343 | 547,000 | 742.42 |
| 1983-05-27 | 339 | 350 | 339 | 349 | 1,333,000 | 755.41 |
| 1983-05-26 | 340 | 340 | 337 | 337 | 193,000 | 729.44 |
| 1983-05-25 | 335 | 337 | 335 | 337 | 173,000 | 729.44 |
| 1983-05-24 | 333 | 333 | 331 | 332 | 52,000 | 718.62 |
| 1983-05-23 | 336 | 336 | 331 | 331 | 249,000 | 716.45 |
| 1983-05-20 | 336 | 340 | 335 | 335 | 555,000 | 725.11 |
| 1983-05-19 | 335 | 335 | 331 | 333 | 172,000 | 720.78 |
| 1983-05-18 | 339 | 339 | 335 | 336 | 284,000 | 727.27 |
| 1983-05-17 | 340 | 340 | 335 | 339 | 132,000 | 733.77 |
| 1983-05-16 | 344 | 344 | 340 | 341 | 445,000 | 738.10 |
| 1983-05-14 | 335 | 339 | 332 | 339 | 252,000 | 733.77 |
| 1983-05-13 | 335 | 337 | 331 | 331 | 217,000 | 716.45 |
| 1983-05-12 | 335 | 337 | 331 | 331 | 364,000 | 716.45 |
| 1983-05-11 | 336 | 338 | 329 | 335 | 401,000 | 725.11 |
| 1983-05-10 | 341 | 341 | 336 | 336 | 585,000 | 727.27 |
| 1983-05-09 | 335 | 344 | 335 | 339 | 1,910,000 | 733.77 |
| 1983-05-07 | 330 | 338 | 330 | 335 | 1,338,000 | 725.11 |
| 1983-05-06 | 330 | 331 | 329 | 329 | 820,000 | 712.12 |
| 1983-05-04 | 330 | 330 | 327 | 330 | 360,000 | 714.29 |
| 1983-05-02 | 335 | 335 | 327 | 330 | 2,062,000 | 714.29 |
| 1983-04-30 | 337 | 337 | 327 | 330 | 322,000 | 714.29 |
| 1983-04-28 | 342 | 342 | 330 | 335 | 1,407,000 | 725.11 |
| 1983-04-27 | 343 | 351 | 341 | 341 | 5,803,999 | 738.10 |
| 1983-04-26 | 335 | 348 | 334 | 342 | 4,027,999 | 740.26 |
| 1983-04-25 | 335 | 339 | 333 | 335 | 400,000 | 725.11 |
| 1983-04-23 | 335 | 342 | 335 | 340 | 1,162,000 | 735.93 |
| 1983-04-22 | 325 | 330 | 325 | 330 | 503,000 | 714.29 |
| 1983-04-21 | 324 | 325 | 322 | 325 | 196,000 | 703.46 |
| 1983-04-20 | 329 | 329 | 321 | 324 | 1,275,000 | 701.30 |
| 1983-04-19 | 328 | 330 | 326 | 329 | 403,000 | 712.12 |
| 1983-04-18 | 320 | 328 | 315 | 328 | 782,000 | 709.96 |
| 1983-04-15 | 318 | 320 | 312 | 320 | 498,000 | 692.64 |
| 1983-04-14 | 315 | 318 | 315 | 318 | 65,000 | 688.31 |
| 1983-04-13 | 315 | 316 | 310 | 315 | 252,000 | 681.82 |
| 1983-04-12 | 315 | 319 | 315 | 315 | 49,000 | 681.82 |
| 1983-04-11 | 310 | 315 | 310 | 315 | 23,000 | 681.82 |
| 1983-04-08 | 315 | 315 | 308 | 308 | 119,000 | 666.67 |
| 1983-04-07 | 315 | 316 | 315 | 315 | 84,000 | 681.82 |
| 1983-04-06 | 315 | 320 | 315 | 320 | 68,000 | 692.64 |
| 1983-04-05 | 319 | 319 | 315 | 315 | 29,000 | 681.82 |
| 1983-04-04 | 316 | 320 | 315 | 316 | 34,000 | 683.98 |
| 1983-04-02 | 315 | 320 | 315 | 315 | 55,000 | 681.82 |
| 1983-04-01 | 317 | 320 | 317 | 320 | 41,000 | 692.64 |
| 1983-03-31 | 320 | 320 | 315 | 315 | 90,000 | 681.82 |
| 1983-03-30 | 320 | 321 | 315 | 315 | 58,000 | 681.82 |
| 1983-03-29 | 320 | 320 | 320 | 320 | 41,000 | 692.64 |
| 1983-03-28 | 315 | 320 | 315 | 320 | 34,000 | 692.64 |
| 1983-03-26 | 320 | 325 | 320 | 320 | 20,000 | 692.64 |
| 1983-03-25 | 324 | 325 | 320 | 320 | 48,000 | 692.64 |
| 1983-03-24 | 330 | 330 | 319 | 322 | 322,000 | 696.97 |
| 1983-03-23 | 334 | 334 | 327 | 330 | 762,000 | 714.29 |
| 1983-03-22 | 330 | 335 | 325 | 334 | 726,000 | 722.94 |
| 1983-03-18 | 325 | 332 | 322 | 332 | 1,288,000 | 718.62 |
| 1983-03-17 | 323 | 325 | 321 | 321 | 247,000 | 694.81 |
| 1983-03-16 | 321 | 325 | 321 | 321 | 533,000 | 694.81 |
| 1983-03-15 | 320 | 323 | 320 | 320 | 74,000 | 692.64 |
| 1983-03-14 | 320 | 321 | 317 | 320 | 66,000 | 692.64 |
| 1983-03-12 | 325 | 325 | 312 | 312 | 277,000 | 675.33 |
| 1983-03-11 | 290 | 310 | 290 | 310 | 1,116,000 | 671 |
| 1983-03-10 | 290 | 290 | 290 | 290 | 38,000 | 627.71 |
| 1983-03-09 | 287 | 288 | 285 | 285 | 15,000 | 616.88 |
| 1983-03-08 | 290 | 290 | 288 | 288 | 14,000 | 623.38 |
| 1983-03-07 | 296 | 296 | 295 | 295 | 9,000 | 638.53 |
| 1983-03-04 | 299 | 299 | 290 | 290 | 30,000 | 627.71 |
| 1983-03-03 | 300 | 300 | 295 | 295 | 18,000 | 638.53 |
| 1983-03-02 | 300 | 300 | 299 | 299 | 43,000 | 647.19 |
| 1983-02-28 | 295 | 300 | 293 | 300 | 15,000 | 649.35 |
| 1983-02-26 | 302 | 303 | 298 | 298 | 23,000 | 645.02 |
| 1983-02-25 | 306 | 306 | 303 | 303 | 86,000 | 655.84 |
| 1983-02-24 | 304 | 310 | 304 | 310 | 46,000 | 671 |
| 1983-02-23 | 303 | 304 | 303 | 304 | 8,000 | 658.01 |
| 1983-02-22 | 307 | 307 | 302 | 302 | 34,000 | 653.68 |
| 1983-02-21 | 310 | 310 | 302 | 302 | 47,000 | 653.68 |
| 1983-02-18 | 315 | 315 | 308 | 308 | 103,000 | 666.67 |
| 1983-02-17 | 317 | 317 | 315 | 315 | 83,000 | 681.82 |
| 1983-02-16 | 320 | 320 | 317 | 317 | 56,000 | 686.15 |
| 1983-02-15 | 315 | 318 | 315 | 317 | 253,000 | 686.15 |
| 1983-02-14 | 315 | 320 | 315 | 315 | 23,000 | 681.82 |
| 1983-02-12 | 316 | 316 | 312 | 312 | 28,000 | 675.33 |
| 1983-02-10 | 318 | 318 | 315 | 315 | 53,000 | 681.82 |
| 1983-02-09 | 318 | 318 | 316 | 316 | 19,000 | 683.98 |
| 1983-02-08 | 318 | 320 | 316 | 316 | 58,000 | 683.98 |
| 1983-02-07 | 320 | 320 | 316 | 316 | 13,000 | 683.98 |
| 1983-02-05 | 316 | 316 | 315 | 315 | 16,000 | 681.82 |
| 1983-02-04 | 315 | 315 | 312 | 315 | 148,000 | 681.82 |
| 1983-02-03 | 315 | 315 | 312 | 312 | 38,000 | 675.33 |
| 1983-02-02 | 316 | 325 | 315 | 315 | 87,000 | 681.82 |
| 1983-02-01 | 320 | 320 | 315 | 315 | 70,000 | 681.82 |
| 1983-01-31 | 320 | 320 | 315 | 317 | 83,000 | 686.15 |
| 1983-01-29 | 325 | 325 | 322 | 325 | 20,000 | 703.46 |
| 1983-01-28 | 315 | 328 | 315 | 327 | 429,000 | 707.79 |
| 1983-01-27 | 315 | 320 | 310 | 320 | 84,000 | 692.64 |
| 1983-01-26 | 315 | 315 | 312 | 315 | 36,000 | 681.82 |
| 1983-01-25 | 314 | 317 | 311 | 312 | 58,000 | 675.33 |
| 1983-01-24 | 317 | 322 | 312 | 317 | 85,000 | 686.15 |
| 1983-01-22 | 324 | 324 | 317 | 320 | 59,000 | 692.64 |
| 1983-01-21 | 316 | 325 | 316 | 325 | 80,000 | 703.46 |
| 1983-01-20 | 316 | 318 | 315 | 318 | 62,000 | 688.31 |
| 1983-01-19 | 318 | 320 | 315 | 315 | 75,000 | 681.82 |
| 1983-01-18 | 320 | 320 | 315 | 315 | 59,000 | 681.82 |
| 1983-01-17 | 326 | 326 | 320 | 323 | 61,000 | 699.13 |
| 1983-01-14 | 325 | 328 | 320 | 325 | 139,000 | 703.46 |
| 1983-01-13 | 317 | 325 | 309 | 320 | 137,000 | 692.64 |
| 1983-01-12 | 317 | 320 | 316 | 316 | 38,000 | 683.98 |
| 1983-01-11 | 315 | 320 | 315 | 316 | 27,000 | 683.98 |
| 1983-01-10 | 320 | 320 | 319 | 320 | 22,000 | 692.64 |
| 1983-01-08 | 326 | 326 | 320 | 320 | 101,000 | 692.64 |
| 1983-01-07 | 315 | 326 | 315 | 315 | 114,000 | 681.82 |
| 1983-01-06 | 319 | 319 | 313 | 313 | 55,000 | 677.49 |
| 1983-01-05 | 321 | 321 | 320 | 320 | 19,000 | 692.64 |
| 1983-01-04 | 326 | 326 | 326 | 326 | 8,000 | 705.63 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株
