4531 有機合成薬品工業(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 | 370 | 370 | 365 | 365 | 31,000 | 344.34 |
| 1983-12-27 | 365 | 371 | 362 | 371 | 20,000 | 350 |
| 1983-12-26 | 359 | 360 | 355 | 360 | 8,000 | 339.62 |
| 1983-12-24 | 355 | 355 | 350 | 352 | 24,000 | 332.08 |
| 1983-12-23 | 350 | 352 | 350 | 352 | 28,000 | 332.08 |
| 1983-12-22 | 352 | 357 | 350 | 350 | 13,000 | 330.19 |
| 1983-12-21 | 344 | 351 | 344 | 348 | 23,000 | 328.30 |
| 1983-12-20 | 344 | 344 | 344 | 344 | 7,000 | 324.53 |
| 1983-12-19 | 340 | 340 | 340 | 340 | 4,000 | 320.76 |
| 1983-12-17 | 340 | 344 | 338 | 344 | 12,000 | 324.53 |
| 1983-12-16 | 341 | 341 | 340 | 340 | 13,000 | 320.76 |
| 1983-12-15 | 346 | 346 | 340 | 340 | 11,000 | 320.76 |
| 1983-12-14 | 341 | 345 | 340 | 345 | 17,000 | 325.47 |
| 1983-12-13 | 341 | 341 | 341 | 341 | 5,000 | 321.70 |
| 1983-12-12 | 348 | 348 | 341 | 341 | 13,000 | 321.70 |
| 1983-12-09 | 341 | 348 | 341 | 348 | 10,000 | 328.30 |
| 1983-12-08 | 348 | 348 | 341 | 345 | 23,000 | 325.47 |
| 1983-12-07 | 348 | 350 | 348 | 348 | 3,000 | 328.30 |
| 1983-12-06 | 343 | 348 | 341 | 348 | 4,000 | 328.30 |
| 1983-12-05 | 343 | 343 | 340 | 341 | 9,000 | 321.70 |
| 1983-12-03 | 341 | 343 | 341 | 343 | 4,000 | 323.59 |
| 1983-12-02 | 340 | 341 | 340 | 341 | 8,000 | 321.70 |
| 1983-12-01 | 342 | 342 | 340 | 340 | 13,000 | 320.76 |
| 1983-11-30 | 346 | 346 | 341 | 341 | 9,000 | 321.70 |
| 1983-11-29 | 347 | 347 | 346 | 347 | 4,000 | 327.36 |
| 1983-11-28 | 347 | 347 | 347 | 347 | 1,000 | 327.36 |
| 1983-11-26 | 348 | 348 | 346 | 346 | 4,000 | 326.42 |
| 1983-11-25 | 345 | 345 | 343 | 344 | 8,000 | 324.53 |
| 1983-11-24 | 344 | 345 | 341 | 341 | 19,000 | 321.70 |
| 1983-11-22 | 343 | 350 | 342 | 343 | 36,000 | 323.59 |
| 1983-11-21 | 343 | 343 | 343 | 343 | 1,000 | 323.59 |
| 1983-11-19 | 342 | 342 | 342 | 342 | 3,000 | 322.64 |
| 1983-11-18 | 343 | 343 | 342 | 342 | 10,000 | 322.64 |
| 1983-11-17 | 343 | 345 | 341 | 341 | 24,000 | 321.70 |
| 1983-11-16 | 342 | 342 | 341 | 341 | 10,000 | 321.70 |
| 1983-11-15 | 341 | 341 | 341 | 341 | 15,000 | 321.70 |
| 1983-11-14 | 341 | 341 | 341 | 341 | 1,000 | 321.70 |
| 1983-11-11 | 340 | 340 | 340 | 340 | 12,000 | 320.76 |
| 1983-11-10 | 342 | 342 | 340 | 340 | 33,000 | 320.76 |
| 1983-11-09 | 343 | 343 | 342 | 342 | 4,000 | 322.64 |
| 1983-11-08 | 342 | 342 | 342 | 342 | 2,000 | 322.64 |
| 1983-11-07 | 343 | 343 | 342 | 342 | 17,000 | 322.64 |
| 1983-11-05 | 342 | 342 | 342 | 342 | 1,000 | 322.64 |
| 1983-11-04 | 341 | 341 | 341 | 341 | 22,000 | 321.70 |
| 1983-11-02 | 342 | 358 | 341 | 341 | 46,000 | 321.70 |
| 1983-11-01 | 343 | 343 | 341 | 341 | 7,000 | 321.70 |
| 1983-10-31 | 346 | 346 | 342 | 342 | 5,000 | 322.64 |
| 1983-10-27 | 361 | 374 | 361 | 371 | 29,000 | 350 |
| 1983-10-25 | 341 | 341 | 341 | 341 | 5,000 | 321.70 |
| 1983-10-24 | 342 | 342 | 341 | 341 | 11,000 | 321.70 |
| 1983-10-22 | 341 | 341 | 341 | 341 | 14,000 | 321.70 |
| 1983-10-20 | 341 | 341 | 340 | 340 | 9,000 | 320.76 |
| 1983-10-19 | 340 | 341 | 340 | 341 | 9,000 | 321.70 |
| 1983-10-18 | 343 | 343 | 340 | 340 | 22,000 | 320.76 |
| 1983-10-17 | 342 | 343 | 342 | 342 | 10,000 | 322.64 |
| 1983-10-15 | 340 | 341 | 340 | 341 | 5,000 | 321.70 |
| 1983-10-14 | 350 | 350 | 341 | 341 | 8,000 | 321.70 |
| 1983-10-13 | 345 | 346 | 343 | 343 | 11,000 | 323.59 |
| 1983-10-12 | 348 | 348 | 345 | 345 | 4,000 | 325.47 |
| 1983-10-11 | 350 | 350 | 344 | 345 | 15,000 | 325.47 |
| 1983-10-07 | 350 | 351 | 350 | 351 | 11,000 | 331.13 |
| 1983-10-06 | 350 | 350 | 350 | 350 | 8,000 | 330.19 |
| 1983-10-05 | 348 | 349 | 345 | 348 | 16,000 | 328.30 |
| 1983-10-04 | 347 | 347 | 347 | 347 | 4,000 | 327.36 |
| 1983-10-03 | 346 | 346 | 346 | 346 | 3,000 | 326.42 |
| 1983-10-01 | 344 | 344 | 344 | 344 | 3,000 | 324.53 |
| 1983-09-30 | 343 | 343 | 342 | 343 | 7,000 | 323.59 |
| 1983-09-29 | 342 | 343 | 342 | 342 | 16,000 | 322.64 |
| 1983-09-27 | 341 | 342 | 341 | 342 | 14,000 | 322.64 |
| 1983-09-26 | 341 | 341 | 341 | 341 | 11,000 | 321.70 |
| 1983-09-24 | 342 | 348 | 340 | 340 | 11,000 | 320.76 |
| 1983-09-22 | 351 | 351 | 340 | 340 | 29,000 | 320.76 |
| 1983-09-21 | 360 | 360 | 351 | 351 | 15,000 | 331.13 |
| 1983-09-20 | 361 | 361 | 360 | 360 | 10,000 | 339.62 |
| 1983-09-19 | 365 | 365 | 360 | 360 | 13,000 | 339.62 |
| 1983-09-17 | 365 | 365 | 365 | 365 | 5,000 | 344.34 |
| 1983-09-16 | 369 | 374 | 365 | 365 | 34,000 | 344.34 |
| 1983-09-14 | 370 | 370 | 365 | 365 | 16,000 | 344.34 |
| 1983-09-13 | 366 | 371 | 366 | 371 | 28,000 | 350 |
| 1983-09-12 | 366 | 366 | 365 | 365 | 4,000 | 344.34 |
| 1983-09-09 | 378 | 378 | 365 | 365 | 22,000 | 344.34 |
| 1983-09-07 | 395 | 395 | 381 | 393 | 66,000 | 370.76 |
| 1983-09-06 | 409 | 419 | 381 | 386 | 239,000 | 364.15 |
| 1983-09-05 | 365 | 399 | 365 | 399 | 115,000 | 376.42 |
| 1983-09-03 | 362 | 362 | 360 | 360 | 10,000 | 339.62 |
| 1983-09-02 | 362 | 362 | 360 | 360 | 8,000 | 339.62 |
| 1983-09-01 | 360 | 361 | 360 | 360 | 23,000 | 339.62 |
| 1983-08-31 | 365 | 365 | 360 | 360 | 20,000 | 339.62 |
| 1983-08-30 | 368 | 370 | 365 | 365 | 9,000 | 344.34 |
| 1983-08-29 | 362 | 370 | 362 | 363 | 11,000 | 342.45 |
| 1983-08-27 | 362 | 362 | 362 | 362 | 6,000 | 341.51 |
| 1983-08-26 | 361 | 362 | 361 | 361 | 7,000 | 340.57 |
| 1983-08-24 | 362 | 369 | 360 | 360 | 16,000 | 339.62 |
| 1983-08-23 | 360 | 365 | 360 | 363 | 19,000 | 342.45 |
| 1983-08-22 | 368 | 368 | 361 | 361 | 6,000 | 340.57 |
| 1983-08-20 | 355 | 373 | 355 | 373 | 25,000 | 351.89 |
| 1983-08-19 | 365 | 365 | 355 | 355 | 18,000 | 334.91 |
| 1983-08-18 | 360 | 365 | 360 | 365 | 8,000 | 344.34 |
| 1983-08-17 | 355 | 356 | 355 | 355 | 16,000 | 334.91 |
| 1983-08-16 | 350 | 352 | 350 | 352 | 7,000 | 332.08 |
| 1983-08-15 | 340 | 345 | 340 | 340 | 14,000 | 320.76 |
| 1983-08-12 | 344 | 345 | 340 | 340 | 15,000 | 320.76 |
| 1983-08-11 | 345 | 345 | 345 | 345 | 3,000 | 325.47 |
| 1983-08-10 | 349 | 350 | 345 | 345 | 6,000 | 325.47 |
| 1983-08-09 | 341 | 350 | 340 | 350 | 30,000 | 330.19 |
| 1983-08-08 | 351 | 352 | 340 | 341 | 12,000 | 321.70 |
| 1983-08-06 | 355 | 355 | 349 | 350 | 23,000 | 330.19 |
| 1983-08-05 | 353 | 355 | 350 | 355 | 14,000 | 334.91 |
| 1983-08-04 | 353 | 353 | 353 | 353 | 17,000 | 333.02 |
| 1983-08-02 | 369 | 369 | 368 | 368 | 12,000 | 347.17 |
| 1983-08-01 | 355 | 370 | 355 | 370 | 8,000 | 349.06 |
| 1983-07-30 | 355 | 355 | 355 | 355 | 10,000 | 334.91 |
| 1983-07-29 | 376 | 378 | 360 | 360 | 16,000 | 339.62 |
| 1983-07-28 | 370 | 380 | 370 | 380 | 58,000 | 358.49 |
| 1983-07-27 | 380 | 389 | 370 | 370 | 42,000 | 349.06 |
| 1983-07-26 | 388 | 388 | 377 | 377 | 26,000 | 355.66 |
| 1983-07-25 | 400 | 402 | 368 | 368 | 137,000 | 347.17 |
| 1983-07-23 | 390 | 400 | 387 | 398 | 293,000 | 375.47 |
| 1983-07-22 | 378 | 378 | 371 | 378 | 72,000 | 356.60 |
| 1983-07-21 | 380 | 380 | 365 | 365 | 65,000 | 344.34 |
| 1983-07-20 | 370 | 390 | 369 | 378 | 297,000 | 356.60 |
| 1983-07-19 | 366 | 366 | 366 | 366 | 25,000 | 345.28 |
| 1983-07-18 | 360 | 368 | 350 | 350 | 65,000 | 330.19 |
| 1983-07-15 | 370 | 370 | 355 | 358 | 122,000 | 337.74 |
| 1983-07-14 | 339 | 371 | 339 | 370 | 120,000 | 349.06 |
| 1983-07-13 | 336 | 340 | 335 | 340 | 25,000 | 320.76 |
| 1983-07-12 | 334 | 335 | 333 | 334 | 19,000 | 315.09 |
| 1983-07-11 | 342 | 345 | 335 | 335 | 21,000 | 316.04 |
| 1983-07-09 | 340 | 341 | 335 | 340 | 17,000 | 320.76 |
| 1983-07-08 | 332 | 340 | 332 | 340 | 12,000 | 320.76 |
| 1983-07-07 | 337 | 337 | 330 | 330 | 29,000 | 311.32 |
| 1983-07-06 | 340 | 340 | 335 | 335 | 21,000 | 316.04 |
| 1983-07-05 | 343 | 343 | 341 | 341 | 26,000 | 321.70 |
| 1983-07-04 | 341 | 343 | 341 | 343 | 10,000 | 323.59 |
| 1983-07-02 | 345 | 345 | 341 | 341 | 7,000 | 321.70 |
| 1983-07-01 | 345 | 349 | 341 | 342 | 22,000 | 322.64 |
| 1983-06-30 | 345 | 345 | 340 | 341 | 16,000 | 321.70 |
| 1983-06-29 | 345 | 349 | 345 | 349 | 33,000 | 329.25 |
| 1983-06-27 | 341 | 341 | 335 | 339 | 8,000 | 319.81 |
| 1983-06-25 | 330 | 340 | 330 | 340 | 22,000 | 320.76 |
| 1983-06-24 | 341 | 341 | 336 | 340 | 17,000 | 320.76 |
| 1983-06-23 | 336 | 340 | 336 | 340 | 12,000 | 320.76 |
| 1983-06-21 | 331 | 333 | 325 | 325 | 33,000 | 306.60 |
| 1983-06-20 | 336 | 336 | 336 | 336 | 6,000 | 316.98 |
| 1983-06-17 | 335 | 335 | 335 | 335 | 9,000 | 316.04 |
| 1983-06-16 | 332 | 333 | 331 | 331 | 18,000 | 312.26 |
| 1983-06-15 | 338 | 338 | 333 | 333 | 19,000 | 314.15 |
| 1983-06-14 | 350 | 350 | 338 | 338 | 17,000 | 318.87 |
| 1983-06-13 | 340 | 340 | 340 | 340 | 4,000 | 320.76 |
| 1983-06-11 | 338 | 349 | 338 | 349 | 3,000 | 329.25 |
| 1983-06-10 | 340 | 340 | 340 | 340 | 12,000 | 320.76 |
| 1983-06-09 | 350 | 350 | 340 | 349 | 20,000 | 329.25 |
| 1983-06-08 | 335 | 350 | 335 | 349 | 10,000 | 329.25 |
| 1983-06-07 | 341 | 341 | 340 | 340 | 13,000 | 320.76 |
| 1983-06-06 | 340 | 340 | 331 | 331 | 28,000 | 312.26 |
| 1983-06-04 | 344 | 344 | 330 | 335 | 34,000 | 316.04 |
| 1983-06-03 | 355 | 359 | 340 | 345 | 50,000 | 325.47 |
| 1983-06-02 | 350 | 370 | 348 | 360 | 204,000 | 339.62 |
| 1983-06-01 | 350 | 350 | 345 | 348 | 54,000 | 328.30 |
| 1983-05-31 | 343 | 343 | 330 | 331 | 15,000 | 312.26 |
| 1983-05-30 | 340 | 344 | 335 | 344 | 13,000 | 324.53 |
| 1983-05-28 | 333 | 334 | 330 | 330 | 15,000 | 311.32 |
| 1983-05-27 | 340 | 350 | 340 | 350 | 10,000 | 330.19 |
| 1983-05-26 | 340 | 342 | 340 | 340 | 21,000 | 320.76 |
| 1983-05-25 | 349 | 350 | 340 | 350 | 30,000 | 330.19 |
| 1983-05-24 | 336 | 350 | 335 | 350 | 40,000 | 330.19 |
| 1983-05-23 | 328 | 329 | 328 | 329 | 11,000 | 310.38 |
| 1983-05-20 | 336 | 336 | 325 | 325 | 12,000 | 306.60 |
| 1983-05-19 | 343 | 343 | 335 | 335 | 25,000 | 316.04 |
| 1983-05-18 | 335 | 340 | 335 | 340 | 15,000 | 320.76 |
| 1983-05-17 | 340 | 340 | 332 | 332 | 20,000 | 313.21 |
| 1983-05-16 | 343 | 343 | 343 | 343 | 1,000 | 323.59 |
| 1983-05-14 | 346 | 346 | 345 | 345 | 15,000 | 325.47 |
| 1983-05-13 | 349 | 350 | 347 | 347 | 17,000 | 327.36 |
| 1983-05-12 | 349 | 349 | 345 | 349 | 64,000 | 329.25 |
| 1983-05-11 | 350 | 350 | 345 | 346 | 34,000 | 326.42 |
| 1983-05-10 | 358 | 358 | 345 | 345 | 42,000 | 325.47 |
| 1983-05-09 | 345 | 350 | 340 | 350 | 81,000 | 330.19 |
| 1983-05-07 | 337 | 342 | 337 | 342 | 55,000 | 322.64 |
| 1983-05-06 | 349 | 349 | 335 | 337 | 49,000 | 317.93 |
| 1983-05-04 | 318 | 345 | 318 | 345 | 32,000 | 325.47 |
| 1983-05-02 | 319 | 319 | 317 | 317 | 11,000 | 299.06 |
| 1983-04-30 | 320 | 323 | 317 | 317 | 11,000 | 299.06 |
| 1983-04-28 | 317 | 320 | 317 | 320 | 21,000 | 301.89 |
| 1983-04-27 | 321 | 321 | 316 | 317 | 15,000 | 299.06 |
| 1983-04-26 | 320 | 320 | 316 | 320 | 22,000 | 301.89 |
| 1983-04-25 | 316 | 320 | 316 | 320 | 10,000 | 301.89 |
| 1983-04-23 | 321 | 321 | 316 | 316 | 12,000 | 298.11 |
| 1983-04-22 | 318 | 318 | 316 | 316 | 24,000 | 298.11 |
| 1983-04-21 | 323 | 323 | 319 | 319 | 17,000 | 300.94 |
| 1983-04-20 | 323 | 323 | 316 | 316 | 7,000 | 298.11 |
| 1983-04-19 | 320 | 321 | 315 | 315 | 17,000 | 297.17 |
| 1983-04-18 | 317 | 318 | 317 | 318 | 19,000 | 300 |
| 1983-04-15 | 320 | 325 | 315 | 315 | 7,000 | 297.17 |
| 1983-04-14 | 314 | 325 | 314 | 325 | 11,000 | 306.60 |
| 1983-04-13 | 316 | 316 | 315 | 315 | 20,000 | 297.17 |
| 1983-04-12 | 320 | 320 | 315 | 315 | 11,000 | 297.17 |
| 1983-04-11 | 315 | 315 | 315 | 315 | 9,000 | 297.17 |
| 1983-04-09 | 315 | 320 | 315 | 320 | 14,000 | 301.89 |
| 1983-04-08 | 316 | 316 | 316 | 316 | 16,000 | 298.11 |
| 1983-04-07 | 321 | 330 | 321 | 330 | 15,000 | 311.32 |
| 1983-04-06 | 318 | 321 | 318 | 320 | 10,000 | 301.89 |
| 1983-04-05 | 320 | 320 | 316 | 316 | 17,000 | 298.11 |
| 1983-04-04 | 321 | 321 | 316 | 316 | 4,000 | 298.11 |
| 1983-04-02 | 321 | 321 | 321 | 321 | 3,000 | 302.83 |
| 1983-04-01 | 317 | 321 | 316 | 321 | 7,000 | 302.83 |
| 1983-03-31 | 316 | 316 | 316 | 316 | 3,000 | 298.11 |
| 1983-03-30 | 319 | 320 | 316 | 316 | 21,000 | 298.11 |
| 1983-03-28 | 316 | 318 | 316 | 317 | 8,000 | 299.06 |
| 1983-03-26 | 325 | 325 | 315 | 315 | 5,000 | 297.17 |
| 1983-03-25 | 317 | 325 | 316 | 325 | 12,000 | 306.60 |
| 1983-03-24 | 327 | 327 | 327 | 327 | 5,000 | 308.49 |
| 1983-03-23 | 320 | 325 | 315 | 325 | 18,000 | 306.60 |
| 1983-03-22 | 329 | 329 | 320 | 320 | 16,000 | 301.89 |
| 1983-03-18 | 325 | 329 | 320 | 329 | 23,000 | 310.38 |
| 1983-03-17 | 344 | 344 | 343 | 344 | 10,000 | 324.53 |
| 1983-03-16 | 320 | 347 | 320 | 347 | 40,000 | 327.36 |
| 1983-03-15 | 320 | 330 | 320 | 320 | 27,000 | 301.89 |
| 1983-03-14 | 312 | 321 | 312 | 315 | 16,000 | 297.17 |
| 1983-03-12 | 322 | 323 | 311 | 311 | 11,000 | 293.40 |
| 1983-03-11 | 320 | 337 | 320 | 321 | 17,000 | 302.83 |
| 1983-03-09 | 316 | 316 | 297 | 316 | 56,000 | 298.11 |
| 1983-03-08 | 334 | 335 | 320 | 320 | 22,000 | 301.89 |
| 1983-03-07 | 339 | 340 | 336 | 336 | 15,000 | 316.98 |
| 1983-03-05 | 336 | 336 | 335 | 336 | 15,000 | 316.98 |
| 1983-03-04 | 360 | 360 | 330 | 330 | 92,000 | 311.32 |
| 1983-03-03 | 380 | 398 | 350 | 350 | 332,000 | 330.19 |
| 1983-03-02 | 318 | 370 | 318 | 369 | 233,000 | 348.11 |
| 1983-03-01 | 310 | 317 | 310 | 315 | 23,000 | 297.17 |
| 1983-02-28 | 301 | 310 | 301 | 310 | 17,000 | 292.45 |
| 1983-02-26 | 310 | 315 | 310 | 311 | 18,000 | 293.40 |
| 1983-02-25 | 300 | 308 | 300 | 308 | 43,000 | 290.57 |
| 1983-02-24 | 295 | 302 | 285 | 300 | 40,000 | 283.02 |
| 1983-02-23 | 300 | 300 | 290 | 290 | 33,000 | 273.59 |
| 1983-02-22 | 300 | 301 | 300 | 300 | 39,000 | 283.02 |
| 1983-02-18 | 305 | 305 | 300 | 300 | 35,000 | 283.02 |
| 1983-02-17 | 305 | 311 | 305 | 305 | 8,000 | 287.74 |
| 1983-02-16 | 311 | 313 | 305 | 305 | 30,000 | 287.74 |
| 1983-02-15 | 310 | 313 | 308 | 308 | 21,000 | 290.57 |
| 1983-02-14 | 307 | 307 | 307 | 307 | 8,000 | 289.62 |
| 1983-02-12 | 305 | 306 | 305 | 305 | 27,000 | 287.74 |
| 1983-02-10 | 307 | 311 | 305 | 305 | 22,000 | 287.74 |
| 1983-02-09 | 305 | 310 | 305 | 307 | 30,000 | 289.62 |
| 1983-02-08 | 308 | 310 | 308 | 308 | 12,000 | 290.57 |
| 1983-02-07 | 306 | 308 | 306 | 307 | 22,000 | 289.62 |
| 1983-02-04 | 307 | 307 | 306 | 306 | 6,000 | 288.68 |
| 1983-02-03 | 307 | 315 | 305 | 305 | 27,000 | 287.74 |
| 1983-02-02 | 315 | 315 | 305 | 305 | 31,000 | 287.74 |
| 1983-02-01 | 312 | 312 | 305 | 310 | 33,000 | 292.45 |
| 1983-01-31 | 307 | 308 | 307 | 307 | 26,000 | 289.62 |
| 1983-01-29 | 314 | 314 | 310 | 314 | 11,000 | 296.23 |
| 1983-01-28 | 303 | 310 | 302 | 310 | 26,000 | 292.45 |
| 1983-01-27 | 303 | 303 | 302 | 303 | 27,000 | 285.85 |
| 1983-01-26 | 305 | 306 | 303 | 303 | 19,000 | 285.85 |
| 1983-01-25 | 301 | 304 | 301 | 302 | 31,000 | 284.91 |
| 1983-01-24 | 307 | 310 | 302 | 310 | 15,000 | 292.45 |
| 1983-01-22 | 306 | 307 | 302 | 302 | 21,000 | 284.91 |
| 1983-01-21 | 310 | 311 | 310 | 310 | 9,000 | 292.45 |
| 1983-01-20 | 310 | 310 | 310 | 310 | 13,000 | 292.45 |
| 1983-01-19 | 310 | 310 | 310 | 310 | 17,000 | 292.45 |
| 1983-01-18 | 314 | 314 | 310 | 310 | 8,000 | 292.45 |
| 1983-01-17 | 319 | 319 | 310 | 314 | 11,000 | 296.23 |
| 1983-01-14 | 308 | 319 | 308 | 319 | 22,000 | 300.94 |
| 1983-01-13 | 310 | 310 | 305 | 306 | 12,000 | 288.68 |
| 1983-01-12 | 310 | 319 | 310 | 319 | 7,000 | 300.94 |
| 1983-01-11 | 310 | 320 | 310 | 315 | 10,000 | 297.17 |
| 1983-01-10 | 319 | 321 | 307 | 307 | 16,000 | 289.62 |
| 1983-01-08 | 306 | 320 | 305 | 320 | 15,000 | 301.89 |
| 1983-01-07 | 300 | 302 | 300 | 301 | 47,000 | 283.96 |
| 1983-01-06 | 305 | 305 | 300 | 300 | 34,000 | 283.02 |
| 1983-01-05 | 308 | 313 | 305 | 305 | 22,000 | 287.74 |
| 1983-01-04 | 307 | 308 | 301 | 307 | 29,000 | 289.62 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
