4404 ミヨシ油脂(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 | 265 | 270 | 265 | 265 | 88,000 | 2,650 |
| 1983-12-27 | 268 | 275 | 265 | 273 | 133,000 | 2,730 |
| 1983-12-26 | 265 | 268 | 261 | 265 | 100,000 | 2,650 |
| 1983-12-24 | 263 | 265 | 260 | 265 | 209,000 | 2,650 |
| 1983-12-23 | 270 | 270 | 266 | 266 | 104,000 | 2,660 |
| 1983-12-22 | 270 | 270 | 266 | 268 | 83,000 | 2,680 |
| 1983-12-21 | 265 | 275 | 263 | 268 | 274,000 | 2,680 |
| 1983-12-20 | 260 | 263 | 260 | 263 | 204,000 | 2,630 |
| 1983-12-19 | 260 | 262 | 260 | 261 | 93,000 | 2,610 |
| 1983-12-17 | 262 | 265 | 262 | 262 | 99,000 | 2,620 |
| 1983-12-16 | 265 | 267 | 261 | 261 | 233,000 | 2,610 |
| 1983-12-15 | 266 | 268 | 265 | 265 | 176,000 | 2,650 |
| 1983-12-14 | 270 | 270 | 265 | 266 | 324,000 | 2,660 |
| 1983-12-13 | 274 | 275 | 270 | 270 | 112,000 | 2,700 |
| 1983-12-12 | 280 | 280 | 273 | 273 | 184,000 | 2,730 |
| 1983-12-09 | 269 | 275 | 269 | 275 | 172,000 | 2,750 |
| 1983-12-08 | 278 | 279 | 268 | 275 | 201,000 | 2,750 |
| 1983-12-07 | 278 | 280 | 276 | 277 | 235,000 | 2,770 |
| 1983-12-06 | 285 | 286 | 277 | 278 | 243,000 | 2,780 |
| 1983-12-05 | 288 | 289 | 280 | 284 | 364,000 | 2,840 |
| 1983-12-03 | 280 | 282 | 275 | 278 | 124,000 | 2,780 |
| 1983-12-02 | 272 | 282 | 271 | 278 | 509,000 | 2,780 |
| 1983-12-01 | 280 | 280 | 265 | 267 | 506,000 | 2,670 |
| 1983-11-30 | 280 | 284 | 280 | 280 | 311,000 | 2,800 |
| 1983-11-29 | 290 | 290 | 280 | 280 | 637,000 | 2,800 |
| 1983-11-28 | 294 | 294 | 282 | 290 | 769,000 | 2,900 |
| 1983-11-26 | 292 | 292 | 287 | 290 | 548,000 | 2,900 |
| 1983-11-25 | 295 | 295 | 290 | 291 | 682,000 | 2,910 |
| 1983-11-24 | 292 | 296 | 290 | 290 | 884,000 | 2,900 |
| 1983-11-22 | 298 | 299 | 289 | 289 | 906,000 | 2,890 |
| 1983-11-21 | 298 | 302 | 294 | 296 | 3,123,000 | 2,960 |
| 1983-11-19 | 291 | 294 | 288 | 293 | 1,865,000 | 2,930 |
| 1983-11-18 | 287 | 297 | 286 | 286 | 7,174,000 | 2,860 |
| 1983-11-17 | 277 | 282 | 273 | 282 | 2,228,000 | 2,820 |
| 1983-11-16 | 279 | 280 | 271 | 272 | 577,000 | 2,720 |
| 1983-11-15 | 282 | 283 | 275 | 278 | 1,406,000 | 2,780 |
| 1983-11-14 | 274 | 280 | 274 | 280 | 2,077,000 | 2,800 |
| 1983-11-11 | 258 | 265 | 258 | 264 | 246,000 | 2,640 |
| 1983-11-10 | 263 | 263 | 257 | 257 | 212,000 | 2,570 |
| 1983-11-09 | 265 | 267 | 257 | 263 | 515,000 | 2,630 |
| 1983-11-08 | 263 | 267 | 263 | 265 | 179,000 | 2,650 |
| 1983-11-07 | 263 | 264 | 262 | 263 | 141,000 | 2,630 |
| 1983-11-05 | 264 | 265 | 262 | 263 | 128,000 | 2,630 |
| 1983-11-04 | 272 | 272 | 261 | 261 | 373,000 | 2,610 |
| 1983-11-02 | 275 | 275 | 270 | 270 | 500,000 | 2,700 |
| 1983-11-01 | 279 | 280 | 272 | 272 | 1,734,000 | 2,720 |
| 1983-10-31 | 272 | 278 | 270 | 274 | 1,154,000 | 2,740 |
| 1983-10-29 | 274 | 274 | 267 | 272 | 506,000 | 2,720 |
| 1983-10-28 | 273 | 274 | 268 | 273 | 1,075,000 | 2,730 |
| 1983-10-27 | 264 | 274 | 264 | 270 | 1,233,000 | 2,700 |
| 1983-10-26 | 257 | 260 | 256 | 259 | 632,000 | 2,590 |
| 1983-10-25 | 260 | 262 | 255 | 255 | 161,000 | 2,550 |
| 1983-10-24 | 260 | 262 | 258 | 260 | 152,000 | 2,600 |
| 1983-10-22 | 268 | 268 | 263 | 263 | 361,000 | 2,630 |
| 1983-10-21 | 260 | 272 | 259 | 269 | 1,039,000 | 2,690 |
| 1983-10-20 | 260 | 262 | 258 | 258 | 263,000 | 2,580 |
| 1983-10-19 | 259 | 259 | 255 | 256 | 160,000 | 2,560 |
| 1983-10-18 | 265 | 265 | 254 | 254 | 302,000 | 2,540 |
| 1983-10-17 | 267 | 267 | 263 | 263 | 207,000 | 2,630 |
| 1983-10-15 | 267 | 268 | 263 | 268 | 375,000 | 2,680 |
| 1983-10-14 | 261 | 273 | 260 | 268 | 1,862,000 | 2,680 |
| 1983-10-13 | 250 | 264 | 250 | 256 | 395,000 | 2,560 |
| 1983-10-12 | 250 | 250 | 247 | 250 | 207,000 | 2,500 |
| 1983-10-11 | 251 | 252 | 249 | 249 | 282,000 | 2,490 |
| 1983-10-07 | 251 | 254 | 251 | 251 | 229,000 | 2,510 |
| 1983-10-06 | 254 | 254 | 251 | 251 | 179,000 | 2,510 |
| 1983-10-05 | 251 | 254 | 250 | 254 | 234,000 | 2,540 |
| 1983-10-04 | 251 | 254 | 250 | 251 | 111,000 | 2,510 |
| 1983-10-03 | 250 | 250 | 250 | 250 | 45,000 | 2,500 |
| 1983-10-01 | 250 | 253 | 250 | 250 | 55,000 | 2,500 |
| 1983-09-30 | 253 | 255 | 250 | 250 | 128,000 | 2,500 |
| 1983-09-29 | 249 | 255 | 249 | 255 | 107,000 | 2,550 |
| 1983-09-28 | 248 | 249 | 248 | 248 | 93,000 | 2,480 |
| 1983-09-27 | 248 | 249 | 247 | 247 | 17,000 | 2,470 |
| 1983-09-26 | 249 | 250 | 247 | 247 | 51,000 | 2,470 |
| 1983-09-24 | 248 | 250 | 248 | 250 | 56,000 | 2,500 |
| 1983-09-22 | 247 | 250 | 246 | 250 | 144,000 | 2,500 |
| 1983-09-21 | 252 | 252 | 250 | 250 | 93,000 | 2,500 |
| 1983-09-20 | 249 | 251 | 249 | 251 | 83,000 | 2,510 |
| 1983-09-19 | 249 | 253 | 249 | 249 | 50,000 | 2,490 |
| 1983-09-17 | 249 | 249 | 245 | 247 | 89,000 | 2,470 |
| 1983-09-16 | 250 | 250 | 249 | 249 | 31,000 | 2,490 |
| 1983-09-14 | 250 | 252 | 250 | 250 | 122,000 | 2,500 |
| 1983-09-13 | 252 | 253 | 252 | 252 | 44,000 | 2,520 |
| 1983-09-12 | 257 | 258 | 252 | 252 | 99,000 | 2,520 |
| 1983-09-09 | 249 | 255 | 248 | 254 | 196,000 | 2,540 |
| 1983-09-08 | 246 | 248 | 246 | 248 | 147,000 | 2,480 |
| 1983-09-07 | 246 | 246 | 245 | 246 | 49,000 | 2,460 |
| 1983-09-06 | 248 | 248 | 246 | 246 | 148,000 | 2,460 |
| 1983-09-05 | 249 | 249 | 248 | 248 | 51,000 | 2,480 |
| 1983-09-03 | 248 | 248 | 248 | 248 | 17,000 | 2,480 |
| 1983-09-02 | 249 | 250 | 248 | 248 | 127,000 | 2,480 |
| 1983-09-01 | 250 | 250 | 248 | 248 | 125,000 | 2,480 |
| 1983-08-31 | 247 | 250 | 246 | 248 | 96,000 | 2,480 |
| 1983-08-30 | 248 | 248 | 245 | 245 | 141,000 | 2,450 |
| 1983-08-29 | 248 | 251 | 248 | 248 | 75,000 | 2,480 |
| 1983-08-27 | 246 | 247 | 245 | 245 | 144,000 | 2,450 |
| 1983-08-26 | 246 | 247 | 246 | 247 | 49,000 | 2,470 |
| 1983-08-25 | 247 | 250 | 246 | 247 | 127,000 | 2,470 |
| 1983-08-24 | 246 | 248 | 246 | 247 | 52,000 | 2,470 |
| 1983-08-23 | 247 | 248 | 246 | 246 | 108,000 | 2,460 |
| 1983-08-22 | 248 | 250 | 247 | 247 | 89,000 | 2,470 |
| 1983-08-20 | 247 | 248 | 246 | 248 | 133,000 | 2,480 |
| 1983-08-19 | 249 | 249 | 247 | 247 | 27,000 | 2,470 |
| 1983-08-18 | 247 | 249 | 247 | 247 | 104,000 | 2,470 |
| 1983-08-17 | 250 | 250 | 246 | 247 | 85,000 | 2,470 |
| 1983-08-16 | 250 | 251 | 250 | 250 | 58,000 | 2,500 |
| 1983-08-15 | 253 | 253 | 250 | 253 | 80,000 | 2,530 |
| 1983-08-12 | 252 | 252 | 252 | 252 | 64,000 | 2,520 |
| 1983-08-11 | 254 | 254 | 252 | 252 | 63,000 | 2,520 |
| 1983-08-10 | 254 | 254 | 252 | 254 | 87,000 | 2,540 |
| 1983-08-09 | 255 | 257 | 253 | 254 | 124,000 | 2,540 |
| 1983-08-08 | 256 | 257 | 255 | 255 | 51,000 | 2,550 |
| 1983-08-06 | 258 | 258 | 257 | 258 | 68,000 | 2,580 |
| 1983-08-05 | 257 | 259 | 256 | 257 | 113,000 | 2,570 |
| 1983-08-04 | 259 | 260 | 255 | 255 | 149,000 | 2,550 |
| 1983-08-03 | 260 | 260 | 258 | 260 | 95,000 | 2,600 |
| 1983-08-02 | 260 | 260 | 255 | 259 | 139,000 | 2,590 |
| 1983-08-01 | 255 | 260 | 254 | 260 | 390,000 | 2,600 |
| 1983-07-30 | 256 | 260 | 255 | 255 | 55,000 | 2,550 |
| 1983-07-29 | 255 | 259 | 254 | 254 | 169,000 | 2,540 |
| 1983-07-28 | 251 | 255 | 251 | 254 | 228,000 | 2,540 |
| 1983-07-27 | 251 | 252 | 250 | 251 | 212,000 | 2,510 |
| 1983-07-26 | 252 | 253 | 251 | 251 | 142,000 | 2,510 |
| 1983-07-25 | 254 | 254 | 252 | 252 | 57,000 | 2,520 |
| 1983-07-23 | 252 | 253 | 252 | 252 | 51,000 | 2,520 |
| 1983-07-22 | 254 | 255 | 252 | 252 | 111,000 | 2,520 |
| 1983-07-21 | 255 | 255 | 252 | 255 | 106,000 | 2,550 |
| 1983-07-20 | 253 | 255 | 252 | 252 | 155,000 | 2,520 |
| 1983-07-19 | 255 | 258 | 253 | 253 | 104,000 | 2,530 |
| 1983-07-18 | 254 | 258 | 254 | 255 | 56,000 | 2,550 |
| 1983-07-15 | 254 | 260 | 254 | 260 | 59,000 | 2,600 |
| 1983-07-14 | 258 | 258 | 254 | 254 | 92,000 | 2,540 |
| 1983-07-13 | 261 | 262 | 259 | 259 | 58,000 | 2,590 |
| 1983-07-12 | 265 | 266 | 260 | 260 | 131,000 | 2,600 |
| 1983-07-11 | 265 | 265 | 260 | 262 | 152,000 | 2,620 |
| 1983-07-09 | 266 | 266 | 261 | 261 | 195,000 | 2,610 |
| 1983-07-08 | 260 | 267 | 259 | 267 | 2,313,000 | 2,670 |
| 1983-07-07 | 258 | 260 | 255 | 255 | 2,060,000 | 2,550 |
| 1983-07-06 | 262 | 262 | 260 | 260 | 105,000 | 2,600 |
| 1983-07-05 | 264 | 265 | 261 | 261 | 204,000 | 2,610 |
| 1983-07-04 | 260 | 265 | 258 | 262 | 206,000 | 2,620 |
| 1983-07-02 | 260 | 260 | 257 | 260 | 56,000 | 2,600 |
| 1983-07-01 | 257 | 260 | 252 | 260 | 233,000 | 2,600 |
| 1983-06-30 | 256 | 256 | 255 | 255 | 65,000 | 2,550 |
| 1983-06-29 | 255 | 258 | 252 | 254 | 209,000 | 2,540 |
| 1983-06-28 | 257 | 258 | 254 | 254 | 122,000 | 2,540 |
| 1983-06-27 | 258 | 260 | 256 | 256 | 84,000 | 2,560 |
| 1983-06-25 | 255 | 260 | 253 | 257 | 165,000 | 2,570 |
| 1983-06-24 | 253 | 254 | 251 | 252 | 183,000 | 2,520 |
| 1983-06-23 | 254 | 255 | 251 | 252 | 199,000 | 2,520 |
| 1983-06-22 | 256 | 256 | 254 | 254 | 165,000 | 2,540 |
| 1983-06-21 | 264 | 264 | 256 | 256 | 115,000 | 2,560 |
| 1983-06-20 | 266 | 267 | 259 | 259 | 145,000 | 2,590 |
| 1983-06-17 | 265 | 265 | 262 | 265 | 326,000 | 2,650 |
| 1983-06-16 | 261 | 266 | 260 | 263 | 343,000 | 2,630 |
| 1983-06-15 | 258 | 258 | 255 | 258 | 298,000 | 2,580 |
| 1983-06-14 | 258 | 259 | 255 | 256 | 252,000 | 2,560 |
| 1983-06-13 | 256 | 258 | 252 | 258 | 73,000 | 2,580 |
| 1983-06-11 | 254 | 259 | 251 | 252 | 108,000 | 2,520 |
| 1983-06-10 | 252 | 255 | 250 | 254 | 167,000 | 2,540 |
| 1983-06-09 | 251 | 252 | 250 | 250 | 69,000 | 2,500 |
| 1983-06-08 | 252 | 252 | 250 | 251 | 55,000 | 2,510 |
| 1983-06-07 | 251 | 252 | 250 | 250 | 284,000 | 2,500 |
| 1983-06-06 | 251 | 254 | 251 | 252 | 87,000 | 2,520 |
| 1983-06-04 | 251 | 251 | 250 | 250 | 98,000 | 2,500 |
| 1983-06-03 | 251 | 253 | 251 | 252 | 90,000 | 2,520 |
| 1983-06-02 | 255 | 255 | 251 | 251 | 224,000 | 2,510 |
| 1983-06-01 | 260 | 263 | 256 | 258 | 259,000 | 2,580 |
| 1983-05-31 | 252 | 258 | 252 | 258 | 218,000 | 2,580 |
| 1983-05-30 | 252 | 254 | 251 | 252 | 304,000 | 2,520 |
| 1983-05-28 | 252 | 253 | 251 | 253 | 321,000 | 2,530 |
| 1983-05-27 | 253 | 253 | 252 | 252 | 157,000 | 2,520 |
| 1983-05-26 | 252 | 255 | 251 | 252 | 243,000 | 2,520 |
| 1983-05-25 | 256 | 256 | 251 | 251 | 397,000 | 2,510 |
| 1983-05-24 | 255 | 257 | 255 | 255 | 199,000 | 2,550 |
| 1983-05-23 | 258 | 258 | 255 | 255 | 101,000 | 2,550 |
| 1983-05-20 | 259 | 260 | 256 | 256 | 257,000 | 2,560 |
| 1983-05-19 | 259 | 260 | 258 | 258 | 87,000 | 2,580 |
| 1983-05-18 | 259 | 260 | 258 | 258 | 157,000 | 2,580 |
| 1983-05-17 | 263 | 263 | 258 | 258 | 233,000 | 2,580 |
| 1983-05-16 | 263 | 265 | 260 | 261 | 211,000 | 2,610 |
| 1983-05-14 | 265 | 265 | 262 | 265 | 173,000 | 2,650 |
| 1983-05-13 | 264 | 266 | 263 | 265 | 250,000 | 2,650 |
| 1983-05-12 | 270 | 271 | 263 | 263 | 429,000 | 2,630 |
| 1983-05-11 | 265 | 270 | 264 | 270 | 324,000 | 2,700 |
| 1983-05-10 | 260 | 266 | 260 | 264 | 232,000 | 2,640 |
| 1983-05-09 | 261 | 263 | 255 | 260 | 588,000 | 2,600 |
| 1983-05-07 | 268 | 268 | 262 | 262 | 144,000 | 2,620 |
| 1983-05-06 | 270 | 270 | 263 | 263 | 274,000 | 2,630 |
| 1983-05-04 | 275 | 275 | 267 | 267 | 242,000 | 2,670 |
| 1983-05-02 | 277 | 279 | 271 | 272 | 268,000 | 2,720 |
| 1983-04-30 | 280 | 280 | 276 | 277 | 332,000 | 2,770 |
| 1983-04-28 | 282 | 283 | 278 | 281 | 847,000 | 2,810 |
| 1983-04-27 | 284 | 284 | 277 | 277 | 1,727,000 | 2,770 |
| 1983-04-26 | 270 | 286 | 266 | 286 | 3,952,000 | 2,860 |
| 1983-04-25 | 269 | 269 | 266 | 269 | 293,000 | 2,690 |
| 1983-04-23 | 263 | 265 | 261 | 265 | 264,000 | 2,650 |
| 1983-04-22 | 265 | 265 | 260 | 263 | 1,687,000 | 2,630 |
| 1983-04-21 | 269 | 270 | 266 | 266 | 394,000 | 2,660 |
| 1983-04-20 | 264 | 271 | 264 | 268 | 930,000 | 2,680 |
| 1983-04-19 | 262 | 262 | 258 | 260 | 273,000 | 2,600 |
| 1983-04-18 | 261 | 262 | 257 | 257 | 615,000 | 2,570 |
| 1983-04-15 | 265 | 266 | 259 | 260 | 1,027,000 | 2,600 |
| 1983-04-14 | 270 | 272 | 263 | 265 | 784,000 | 2,650 |
| 1983-04-13 | 271 | 271 | 263 | 270 | 839,000 | 2,700 |
| 1983-04-12 | 265 | 269 | 260 | 266 | 910,000 | 2,660 |
| 1983-04-11 | 271 | 273 | 251 | 260 | 3,602,000 | 2,600 |
| 1983-04-09 | 270 | 271 | 265 | 270 | 387,000 | 2,700 |
| 1983-04-08 | 268 | 272 | 267 | 270 | 667,000 | 2,700 |
| 1983-04-07 | 265 | 270 | 261 | 266 | 487,000 | 2,660 |
| 1983-04-06 | 267 | 274 | 261 | 261 | 885,000 | 2,610 |
| 1983-04-05 | 260 | 267 | 258 | 267 | 351,000 | 2,670 |
| 1983-04-04 | 258 | 260 | 256 | 258 | 66,000 | 2,580 |
| 1983-04-02 | 260 | 263 | 258 | 263 | 59,000 | 2,630 |
| 1983-04-01 | 253 | 260 | 253 | 256 | 110,000 | 2,560 |
| 1983-03-31 | 260 | 263 | 256 | 256 | 110,000 | 2,560 |
| 1983-03-30 | 263 | 264 | 260 | 263 | 125,000 | 2,630 |
| 1983-03-29 | 256 | 264 | 253 | 264 | 51,000 | 2,640 |
| 1983-03-28 | 255 | 260 | 253 | 260 | 45,000 | 2,600 |
| 1983-03-26 | 255 | 260 | 250 | 260 | 74,000 | 2,600 |
| 1983-03-25 | 250 | 255 | 250 | 255 | 30,000 | 2,550 |
| 1983-03-24 | 253 | 255 | 248 | 250 | 92,000 | 2,500 |
| 1983-03-23 | 255 | 255 | 249 | 254 | 246,000 | 2,540 |
| 1983-03-22 | 258 | 258 | 253 | 258 | 112,000 | 2,580 |
| 1983-03-18 | 262 | 262 | 253 | 260 | 207,000 | 2,600 |
| 1983-03-17 | 255 | 265 | 255 | 264 | 290,000 | 2,640 |
| 1983-03-16 | 257 | 257 | 255 | 255 | 130,000 | 2,550 |
| 1983-03-15 | 261 | 261 | 255 | 255 | 115,000 | 2,550 |
| 1983-03-14 | 258 | 264 | 257 | 257 | 88,000 | 2,570 |
| 1983-03-12 | 257 | 260 | 255 | 260 | 106,000 | 2,600 |
| 1983-03-11 | 262 | 262 | 258 | 260 | 69,000 | 2,600 |
| 1983-03-10 | 261 | 263 | 257 | 263 | 115,000 | 2,630 |
| 1983-03-09 | 265 | 267 | 257 | 257 | 94,000 | 2,570 |
| 1983-03-08 | 260 | 265 | 255 | 265 | 70,000 | 2,650 |
| 1983-03-07 | 261 | 261 | 255 | 255 | 46,000 | 2,550 |
| 1983-03-05 | 262 | 265 | 259 | 261 | 68,000 | 2,610 |
| 1983-03-04 | 263 | 263 | 257 | 257 | 43,000 | 2,570 |
| 1983-03-03 | 264 | 265 | 255 | 264 | 165,000 | 2,640 |
| 1983-03-02 | 258 | 265 | 258 | 260 | 56,000 | 2,600 |
| 1983-03-01 | 256 | 263 | 255 | 257 | 131,000 | 2,570 |
| 1983-02-28 | 259 | 261 | 256 | 259 | 54,000 | 2,590 |
| 1983-02-26 | 261 | 266 | 260 | 260 | 96,000 | 2,600 |
| 1983-02-25 | 271 | 271 | 265 | 265 | 222,000 | 2,650 |
| 1983-02-24 | 269 | 270 | 264 | 270 | 169,000 | 2,700 |
| 1983-02-23 | 260 | 270 | 260 | 270 | 181,000 | 2,700 |
| 1983-02-22 | 260 | 263 | 256 | 263 | 595,000 | 2,630 |
| 1983-02-21 | 258 | 262 | 255 | 256 | 191,000 | 2,560 |
| 1983-02-18 | 261 | 265 | 256 | 256 | 213,000 | 2,560 |
| 1983-02-17 | 262 | 262 | 260 | 260 | 132,000 | 2,600 |
| 1983-02-16 | 264 | 268 | 260 | 265 | 124,000 | 2,650 |
| 1983-02-15 | 268 | 268 | 260 | 264 | 146,000 | 2,640 |
| 1983-02-14 | 271 | 274 | 268 | 268 | 79,000 | 2,680 |
| 1983-02-12 | 270 | 270 | 267 | 270 | 102,000 | 2,700 |
| 1983-02-10 | 275 | 275 | 267 | 268 | 207,000 | 2,680 |
| 1983-02-09 | 279 | 280 | 270 | 276 | 232,000 | 2,760 |
| 1983-02-08 | 285 | 289 | 281 | 283 | 556,000 | 2,830 |
| 1983-02-07 | 289 | 294 | 282 | 289 | 1,418,000 | 2,890 |
| 1983-02-05 | 285 | 293 | 281 | 286 | 2,506,000 | 2,860 |
| 1983-02-04 | 268 | 281 | 268 | 280 | 637,000 | 2,800 |
| 1983-02-03 | 271 | 274 | 267 | 270 | 309,000 | 2,700 |
| 1983-02-02 | 271 | 276 | 270 | 274 | 331,000 | 2,740 |
| 1983-02-01 | 272 | 275 | 270 | 270 | 267,000 | 2,700 |
| 1983-01-31 | 275 | 278 | 270 | 271 | 303,000 | 2,710 |
| 1983-01-29 | 283 | 283 | 271 | 272 | 320,000 | 2,720 |
| 1983-01-28 | 285 | 286 | 275 | 281 | 1,958,000 | 2,810 |
| 1983-01-27 | 271 | 287 | 270 | 280 | 2,562,000 | 2,800 |
| 1983-01-26 | 275 | 276 | 268 | 270 | 695,000 | 2,700 |
| 1983-01-25 | 262 | 276 | 259 | 270 | 300,000 | 2,700 |
| 1983-01-24 | 271 | 272 | 263 | 264 | 83,000 | 2,640 |
| 1983-01-22 | 275 | 276 | 263 | 266 | 216,000 | 2,660 |
| 1983-01-21 | 278 | 278 | 266 | 270 | 1,107,000 | 2,700 |
| 1983-01-20 | 279 | 284 | 269 | 278 | 3,475,000 | 2,780 |
| 1983-01-19 | 269 | 279 | 260 | 275 | 1,630,000 | 2,750 |
| 1983-01-18 | 261 | 270 | 255 | 269 | 372,000 | 2,690 |
| 1983-01-17 | 269 | 269 | 251 | 251 | 245,000 | 2,510 |
| 1983-01-14 | 251 | 267 | 249 | 264 | 486,000 | 2,640 |
| 1983-01-13 | 251 | 255 | 249 | 249 | 325,000 | 2,490 |
| 1983-01-12 | 260 | 260 | 250 | 250 | 206,000 | 2,500 |
| 1983-01-11 | 264 | 265 | 259 | 260 | 83,000 | 2,600 |
| 1983-01-10 | 260 | 269 | 260 | 263 | 329,000 | 2,630 |
| 1983-01-08 | 250 | 255 | 250 | 255 | 91,000 | 2,550 |
| 1983-01-07 | 250 | 255 | 249 | 254 | 264,000 | 2,540 |
| 1983-01-06 | 245 | 255 | 245 | 249 | 153,000 | 2,490 |
| 1983-01-05 | 244 | 250 | 244 | 246 | 128,000 | 2,460 |
| 1983-01-04 | 246 | 246 | 243 | 243 | 80,000 | 2,430 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
