4539 日本ケミファ(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 | 715 | 715 | 710 | 710 | 134,000 | 6,454.55 |
| 1983-12-27 | 716 | 718 | 710 | 710 | 60,000 | 6,454.55 |
| 1983-12-26 | 705 | 716 | 705 | 711 | 27,000 | 6,463.64 |
| 1983-12-24 | 705 | 705 | 705 | 705 | 12,000 | 6,409.09 |
| 1983-12-23 | 703 | 703 | 703 | 703 | 47,000 | 6,390.91 |
| 1983-12-22 | 712 | 716 | 703 | 703 | 30,000 | 6,390.91 |
| 1983-12-21 | 696 | 702 | 696 | 702 | 24,000 | 6,381.82 |
| 1983-12-20 | 699 | 699 | 695 | 695 | 33,000 | 6,318.18 |
| 1983-12-19 | 699 | 700 | 698 | 700 | 62,000 | 6,363.64 |
| 1983-12-15 | 701 | 702 | 700 | 700 | 23,000 | 6,363.64 |
| 1983-12-14 | 705 | 705 | 700 | 702 | 26,000 | 6,381.82 |
| 1983-12-13 | 716 | 716 | 705 | 705 | 35,000 | 6,409.09 |
| 1983-12-12 | 712 | 716 | 710 | 716 | 42,000 | 6,509.09 |
| 1983-12-08 | 713 | 714 | 711 | 711 | 41,000 | 6,463.64 |
| 1983-12-07 | 717 | 720 | 716 | 716 | 28,000 | 6,509.09 |
| 1983-12-06 | 716 | 730 | 716 | 717 | 31,000 | 6,518.18 |
| 1983-12-05 | 735 | 735 | 716 | 726 | 16,000 | 6,600 |
| 1983-12-03 | 710 | 725 | 710 | 725 | 44,000 | 6,590.91 |
| 1983-12-02 | 715 | 720 | 710 | 710 | 54,000 | 6,454.55 |
| 1983-12-01 | 740 | 740 | 720 | 725 | 60,000 | 6,590.91 |
| 1983-11-30 | 750 | 750 | 740 | 740 | 21,000 | 6,727.27 |
| 1983-11-29 | 750 | 751 | 750 | 750 | 12,000 | 6,818.18 |
| 1983-11-28 | 761 | 761 | 750 | 750 | 25,000 | 6,818.18 |
| 1983-11-26 | 765 | 765 | 760 | 760 | 20,000 | 6,909.09 |
| 1983-11-25 | 760 | 760 | 760 | 760 | 17,000 | 6,909.09 |
| 1983-11-24 | 761 | 765 | 760 | 760 | 24,000 | 6,909.09 |
| 1983-11-22 | 761 | 765 | 761 | 765 | 20,000 | 6,954.55 |
| 1983-11-21 | 766 | 766 | 761 | 761 | 13,000 | 6,918.18 |
| 1983-11-19 | 767 | 767 | 766 | 766 | 4,000 | 6,963.64 |
| 1983-11-18 | 766 | 766 | 760 | 760 | 32,000 | 6,909.09 |
| 1983-11-17 | 770 | 770 | 761 | 766 | 20,000 | 6,963.64 |
| 1983-11-16 | 775 | 780 | 765 | 767 | 39,000 | 6,972.73 |
| 1983-11-15 | 774 | 774 | 765 | 765 | 13,000 | 6,954.55 |
| 1983-11-14 | 780 | 780 | 779 | 780 | 7,000 | 7,090.91 |
| 1983-11-11 | 761 | 780 | 760 | 780 | 25,000 | 7,090.91 |
| 1983-11-10 | 762 | 762 | 762 | 762 | 7,000 | 6,927.27 |
| 1983-11-09 | 765 | 770 | 760 | 760 | 21,000 | 6,909.09 |
| 1983-11-08 | 753 | 772 | 753 | 772 | 29,000 | 7,018.18 |
| 1983-11-07 | 770 | 770 | 760 | 762 | 18,000 | 6,927.27 |
| 1983-11-05 | 755 | 770 | 755 | 770 | 19,000 | 7,000 |
| 1983-11-04 | 773 | 773 | 750 | 750 | 40,000 | 6,818.18 |
| 1983-11-02 | 780 | 780 | 772 | 772 | 29,000 | 7,018.18 |
| 1983-11-01 | 770 | 781 | 770 | 781 | 37,000 | 7,100 |
| 1983-10-31 | 772 | 772 | 770 | 770 | 13,000 | 7,000 |
| 1983-10-28 | 775 | 775 | 770 | 770 | 14,000 | 7,000 |
| 1983-10-26 | 780 | 780 | 770 | 770 | 33,000 | 7,000 |
| 1983-10-25 | 780 | 781 | 780 | 780 | 28,000 | 7,090.91 |
| 1983-10-24 | 781 | 781 | 780 | 780 | 95,000 | 7,090.91 |
| 1983-10-21 | 783 | 783 | 780 | 780 | 35,000 | 7,090.91 |
| 1983-10-20 | 795 | 797 | 790 | 793 | 8,000 | 7,209.09 |
| 1983-10-19 | 800 | 800 | 795 | 795 | 19,000 | 7,227.27 |
| 1983-10-18 | 791 | 800 | 790 | 795 | 20,000 | 7,227.27 |
| 1983-10-17 | 782 | 786 | 782 | 785 | 19,000 | 7,136.36 |
| 1983-10-15 | 781 | 782 | 780 | 780 | 12,000 | 7,090.91 |
| 1983-10-14 | 781 | 781 | 780 | 780 | 24,000 | 7,090.91 |
| 1983-10-13 | 782 | 790 | 782 | 782 | 7,000 | 7,109.09 |
| 1983-10-12 | 781 | 801 | 781 | 801 | 18,000 | 7,281.82 |
| 1983-10-07 | 802 | 815 | 792 | 801 | 32,000 | 7,281.82 |
| 1983-10-06 | 799 | 801 | 790 | 801 | 18,000 | 7,281.82 |
| 1983-10-05 | 790 | 801 | 790 | 801 | 20,000 | 7,281.82 |
| 1983-10-04 | 800 | 800 | 790 | 790 | 32,000 | 7,181.82 |
| 1983-10-03 | 800 | 803 | 800 | 801 | 15,000 | 7,281.82 |
| 1983-10-01 | 790 | 794 | 790 | 794 | 134,000 | 7,218.18 |
| 1983-09-30 | 791 | 792 | 790 | 790 | 34,000 | 7,181.82 |
| 1983-09-29 | 786 | 790 | 781 | 790 | 29,000 | 7,181.82 |
| 1983-09-28 | 790 | 790 | 781 | 786 | 41,000 | 7,145.45 |
| 1983-09-27 | 810 | 810 | 795 | 800 | 48,000 | 7,272.73 |
| 1983-09-26 | 810 | 810 | 805 | 807 | 37,000 | 7,336.36 |
| 1983-09-24 | 810 | 815 | 807 | 810 | 16,000 | 7,363.64 |
| 1983-09-22 | 810 | 810 | 807 | 807 | 30,000 | 7,336.36 |
| 1983-09-21 | 807 | 815 | 807 | 810 | 22,000 | 7,363.64 |
| 1983-09-20 | 810 | 815 | 806 | 806 | 34,000 | 7,327.27 |
| 1983-09-19 | 820 | 820 | 806 | 806 | 34,000 | 7,327.27 |
| 1983-09-17 | 806 | 820 | 806 | 820 | 18,000 | 7,454.55 |
| 1983-09-16 | 807 | 807 | 807 | 807 | 10,000 | 7,336.36 |
| 1983-09-14 | 806 | 815 | 806 | 815 | 30,000 | 7,409.09 |
| 1983-09-13 | 819 | 819 | 816 | 816 | 29,000 | 7,418.18 |
| 1983-09-12 | 816 | 822 | 816 | 818 | 20,000 | 7,436.36 |
| 1983-09-09 | 821 | 821 | 815 | 816 | 38,000 | 7,418.18 |
| 1983-09-08 | 825 | 830 | 820 | 830 | 30,000 | 7,545.45 |
| 1983-09-07 | 840 | 850 | 820 | 839 | 57,000 | 7,627.27 |
| 1983-09-06 | 836 | 850 | 836 | 841 | 69,000 | 7,645.45 |
| 1983-09-05 | 815 | 820 | 815 | 817 | 7,000 | 7,427.27 |
| 1983-09-03 | 816 | 824 | 815 | 815 | 11,000 | 7,409.09 |
| 1983-09-02 | 820 | 830 | 810 | 816 | 52,000 | 7,418.18 |
| 1983-09-01 | 820 | 825 | 811 | 825 | 20,000 | 7,500 |
| 1983-08-31 | 811 | 825 | 811 | 825 | 27,000 | 7,500 |
| 1983-08-30 | 821 | 821 | 805 | 805 | 50,000 | 7,318.18 |
| 1983-08-29 | 827 | 830 | 815 | 815 | 40,000 | 7,409.09 |
| 1983-08-26 | 838 | 840 | 830 | 830 | 61,000 | 7,545.45 |
| 1983-08-25 | 847 | 849 | 836 | 840 | 45,000 | 7,636.36 |
| 1983-08-24 | 858 | 859 | 845 | 850 | 88,000 | 7,727.27 |
| 1983-08-23 | 843 | 860 | 838 | 860 | 156,000 | 7,818.18 |
| 1983-08-22 | 812 | 833 | 812 | 833 | 43,000 | 7,572.73 |
| 1983-08-20 | 805 | 805 | 801 | 805 | 29,000 | 7,318.18 |
| 1983-08-19 | 805 | 810 | 805 | 805 | 43,000 | 7,318.18 |
| 1983-08-18 | 805 | 810 | 805 | 805 | 28,000 | 7,318.18 |
| 1983-08-17 | 802 | 802 | 802 | 802 | 29,000 | 7,290.91 |
| 1983-08-16 | 820 | 820 | 810 | 818 | 20,000 | 7,436.36 |
| 1983-08-15 | 810 | 810 | 801 | 810 | 53,000 | 7,363.64 |
| 1983-08-12 | 810 | 810 | 805 | 805 | 28,000 | 7,318.18 |
| 1983-08-11 | 810 | 810 | 805 | 809 | 46,000 | 7,354.55 |
| 1983-08-10 | 810 | 810 | 805 | 810 | 41,000 | 7,363.64 |
| 1983-08-09 | 800 | 801 | 800 | 801 | 49,000 | 7,281.82 |
| 1983-08-05 | 870 | 870 | 845 | 845 | 157,000 | 7,681.82 |
| 1983-08-04 | 800 | 870 | 800 | 870 | 121,000 | 7,909.09 |
| 1983-08-03 | 810 | 815 | 800 | 800 | 27,000 | 7,272.73 |
| 1983-08-02 | 820 | 820 | 810 | 810 | 23,000 | 7,363.64 |
| 1983-08-01 | 815 | 815 | 815 | 815 | 17,000 | 7,409.09 |
| 1983-07-30 | 805 | 805 | 805 | 805 | 28,000 | 7,318.18 |
| 1983-07-29 | 835 | 835 | 820 | 820 | 21,000 | 7,454.55 |
| 1983-07-28 | 830 | 835 | 830 | 835 | 30,000 | 7,590.91 |
| 1983-07-27 | 845 | 845 | 830 | 840 | 47,000 | 7,636.36 |
| 1983-07-26 | 848 | 850 | 839 | 841 | 122,000 | 7,645.45 |
| 1983-07-25 | 840 | 850 | 840 | 845 | 71,000 | 7,681.82 |
| 1983-07-23 | 839 | 850 | 835 | 850 | 107,000 | 7,727.27 |
| 1983-07-22 | 850 | 850 | 825 | 831 | 183,000 | 7,554.55 |
| 1983-07-21 | 820 | 850 | 819 | 850 | 329,000 | 7,727.27 |
| 1983-07-20 | 809 | 819 | 790 | 808 | 43,000 | 7,345.45 |
| 1983-07-19 | 830 | 830 | 810 | 810 | 131,000 | 7,363.64 |
| 1983-07-18 | 791 | 820 | 791 | 820 | 36,000 | 7,454.55 |
| 1983-07-15 | 775 | 780 | 775 | 780 | 34,000 | 7,090.91 |
| 1983-07-14 | 769 | 772 | 769 | 772 | 26,000 | 7,018.18 |
| 1983-07-13 | 781 | 781 | 760 | 780 | 47,000 | 7,090.91 |
| 1983-07-12 | 799 | 799 | 780 | 781 | 88,000 | 7,100 |
| 1983-07-11 | 814 | 820 | 800 | 800 | 29,000 | 7,272.73 |
| 1983-07-09 | 812 | 820 | 805 | 820 | 42,000 | 7,454.55 |
| 1983-07-08 | 815 | 815 | 812 | 812 | 41,000 | 7,381.82 |
| 1983-07-07 | 807 | 820 | 807 | 812 | 41,000 | 7,381.82 |
| 1983-07-06 | 805 | 810 | 800 | 805 | 35,000 | 7,318.18 |
| 1983-07-05 | 812 | 820 | 795 | 805 | 86,000 | 7,318.18 |
| 1983-07-04 | 843 | 844 | 810 | 812 | 88,000 | 7,381.82 |
| 1983-07-02 | 848 | 848 | 844 | 844 | 175,000 | 7,672.73 |
| 1983-07-01 | 801 | 835 | 801 | 835 | 309,000 | 7,590.91 |
| 1983-06-30 | 770 | 800 | 770 | 795 | 97,000 | 7,227.27 |
| 1983-06-29 | 753 | 770 | 751 | 769 | 29,000 | 6,990.91 |
| 1983-06-28 | 751 | 760 | 750 | 751 | 46,000 | 6,827.27 |
| 1983-06-27 | 751 | 758 | 750 | 752 | 48,000 | 6,836.36 |
| 1983-06-25 | 760 | 760 | 751 | 759 | 26,000 | 6,900 |
| 1983-06-24 | 770 | 770 | 751 | 760 | 71,000 | 6,909.09 |
| 1983-06-23 | 770 | 775 | 770 | 770 | 35,000 | 7,000 |
| 1983-06-22 | 770 | 775 | 770 | 770 | 52,000 | 7,000 |
| 1983-06-21 | 780 | 785 | 770 | 770 | 58,000 | 7,000 |
| 1983-06-20 | 780 | 785 | 780 | 780 | 41,000 | 7,090.91 |
| 1983-06-17 | 785 | 790 | 782 | 785 | 78,000 | 7,136.36 |
| 1983-06-16 | 785 | 791 | 785 | 790 | 20,000 | 7,181.82 |
| 1983-06-15 | 784 | 789 | 784 | 789 | 37,000 | 7,172.73 |
| 1983-06-14 | 783 | 790 | 783 | 784 | 31,000 | 7,127.27 |
| 1983-06-13 | 781 | 785 | 781 | 782 | 14,000 | 7,109.09 |
| 1983-06-11 | 782 | 782 | 780 | 780 | 40,000 | 7,090.91 |
| 1983-06-09 | 789 | 789 | 780 | 780 | 17,000 | 7,090.91 |
| 1983-06-08 | 781 | 790 | 780 | 780 | 40,000 | 7,090.91 |
| 1983-06-04 | 780 | 790 | 780 | 780 | 43,000 | 7,090.91 |
| 1983-06-03 | 780 | 788 | 780 | 780 | 26,000 | 7,090.91 |
| 1983-06-02 | 790 | 790 | 780 | 780 | 51,000 | 7,090.91 |
| 1983-06-01 | 790 | 800 | 786 | 788 | 74,000 | 7,163.64 |
| 1983-05-31 | 799 | 806 | 790 | 791 | 56,000 | 7,190.91 |
| 1983-05-30 | 801 | 810 | 790 | 799 | 57,000 | 7,263.64 |
| 1983-05-28 | 810 | 817 | 807 | 811 | 35,000 | 7,372.73 |
| 1983-05-27 | 818 | 818 | 810 | 817 | 66,000 | 7,427.27 |
| 1983-05-26 | 817 | 819 | 810 | 815 | 59,000 | 7,409.09 |
| 1983-05-25 | 815 | 815 | 809 | 812 | 62,000 | 7,381.82 |
| 1983-05-24 | 805 | 815 | 802 | 810 | 97,000 | 7,363.64 |
| 1983-05-23 | 800 | 816 | 795 | 805 | 101,000 | 7,318.18 |
| 1983-05-20 | 780 | 800 | 772 | 792 | 59,000 | 7,200 |
| 1983-05-19 | 807 | 807 | 778 | 780 | 60,000 | 7,090.91 |
| 1983-05-18 | 785 | 809 | 771 | 809 | 75,000 | 7,354.55 |
| 1983-05-17 | 771 | 780 | 770 | 780 | 39,000 | 7,090.91 |
| 1983-05-16 | 780 | 799 | 771 | 790 | 26,000 | 7,181.82 |
| 1983-05-14 | 781 | 790 | 780 | 780 | 22,000 | 7,090.91 |
| 1983-05-13 | 785 | 785 | 780 | 780 | 33,000 | 7,090.91 |
| 1983-05-12 | 787 | 796 | 785 | 785 | 37,000 | 7,136.36 |
| 1983-05-11 | 786 | 800 | 785 | 785 | 32,000 | 7,136.36 |
| 1983-05-10 | 799 | 800 | 785 | 786 | 53,000 | 7,145.45 |
| 1983-05-09 | 781 | 800 | 780 | 800 | 49,000 | 7,272.73 |
| 1983-05-07 | 800 | 800 | 780 | 780 | 51,000 | 7,090.91 |
| 1983-05-06 | 850 | 850 | 790 | 810 | 242,000 | 7,363.64 |
| 1983-04-30 | 737 | 745 | 730 | 739 | 85,000 | 6,718.18 |
| 1983-04-28 | 735 | 739 | 730 | 730 | 47,000 | 6,636.36 |
| 1983-04-27 | 740 | 740 | 735 | 735 | 45,000 | 6,681.82 |
| 1983-04-26 | 746 | 747 | 740 | 740 | 40,000 | 6,727.27 |
| 1983-04-25 | 755 | 755 | 740 | 740 | 45,000 | 6,727.27 |
| 1983-04-23 | 751 | 758 | 745 | 745 | 70,000 | 6,772.73 |
| 1983-04-22 | 745 | 760 | 745 | 750 | 53,000 | 6,818.18 |
| 1983-04-21 | 751 | 751 | 745 | 750 | 96,000 | 6,818.18 |
| 1983-04-20 | 750 | 760 | 749 | 750 | 52,000 | 6,818.18 |
| 1983-04-19 | 745 | 750 | 740 | 750 | 49,000 | 6,818.18 |
| 1983-04-18 | 750 | 750 | 746 | 746 | 41,000 | 6,781.82 |
| 1983-04-15 | 750 | 755 | 745 | 748 | 87,000 | 6,800 |
| 1983-04-14 | 760 | 760 | 750 | 750 | 19,000 | 6,818.18 |
| 1983-04-13 | 760 | 765 | 760 | 765 | 25,000 | 6,954.55 |
| 1983-04-12 | 760 | 770 | 760 | 766 | 20,000 | 6,963.64 |
| 1983-04-11 | 770 | 770 | 760 | 760 | 14,000 | 6,909.09 |
| 1983-04-09 | 765 | 765 | 760 | 765 | 15,000 | 6,954.55 |
| 1983-04-08 | 770 | 772 | 760 | 766 | 28,000 | 6,963.64 |
| 1983-04-07 | 778 | 780 | 770 | 770 | 50,000 | 7,000 |
| 1983-04-06 | 778 | 790 | 778 | 780 | 24,000 | 7,090.91 |
| 1983-04-05 | 776 | 780 | 773 | 780 | 16,000 | 7,090.91 |
| 1983-04-04 | 771 | 775 | 771 | 775 | 31,000 | 7,045.45 |
| 1983-04-02 | 779 | 780 | 775 | 775 | 29,000 | 7,045.45 |
| 1983-03-31 | 794 | 799 | 780 | 799 | 28,000 | 7,263.64 |
| 1983-03-30 | 785 | 798 | 776 | 794 | 50,000 | 7,218.18 |
| 1983-03-29 | 761 | 780 | 761 | 775 | 27,000 | 7,045.45 |
| 1983-03-28 | 765 | 770 | 751 | 770 | 103,000 | 7,000 |
| 1983-03-26 | 776 | 780 | 770 | 771 | 36,000 | 7,009.09 |
| 1983-03-25 | 785 | 785 | 770 | 770 | 55,000 | 7,000 |
| 1983-03-24 | 781 | 790 | 775 | 775 | 40,000 | 7,045.45 |
| 1983-03-23 | 781 | 795 | 775 | 775 | 56,000 | 7,045.45 |
| 1983-03-22 | 770 | 800 | 770 | 775 | 34,000 | 7,045.45 |
| 1983-03-18 | 770 | 777 | 750 | 770 | 106,000 | 7,000 |
| 1983-03-17 | 799 | 800 | 770 | 780 | 77,000 | 7,090.91 |
| 1983-03-16 | 800 | 800 | 799 | 800 | 78,000 | 7,272.73 |
| 1983-03-15 | 805 | 806 | 800 | 800 | 49,000 | 7,272.73 |
| 1983-03-14 | 804 | 815 | 801 | 805 | 64,000 | 7,318.18 |
| 1983-03-12 | 809 | 810 | 801 | 805 | 40,000 | 7,318.18 |
| 1983-03-11 | 819 | 820 | 810 | 810 | 63,000 | 7,363.64 |
| 1983-03-10 | 810 | 819 | 800 | 810 | 53,000 | 7,363.64 |
| 1983-03-09 | 809 | 820 | 795 | 798 | 62,000 | 7,254.55 |
| 1983-03-08 | 799 | 805 | 781 | 800 | 145,000 | 7,272.73 |
| 1983-03-07 | 805 | 815 | 800 | 800 | 150,000 | 7,272.73 |
| 1983-03-05 | 851 | 859 | 835 | 835 | 81,000 | 7,590.91 |
| 1983-03-04 | 865 | 880 | 830 | 835 | 247,000 | 7,590.91 |
| 1983-03-03 | 851 | 900 | 851 | 870 | 337,000 | 7,909.09 |
| 1983-03-02 | 960 | 960 | 861 | 861 | 893,000 | 7,827.27 |
| 1983-03-01 | 960 | 960 | 960 | 960 | 864,000 | 8,727.27 |
| 1983-02-28 | 860 | 860 | 860 | 860 | 342,000 | 7,818.18 |
| 1983-02-26 | 741 | 769 | 741 | 760 | 170,000 | 6,909.09 |
| 1983-02-25 | 739 | 740 | 735 | 737 | 63,000 | 6,700 |
| 1983-02-24 | 731 | 740 | 731 | 731 | 105,000 | 6,645.45 |
| 1983-02-23 | 730 | 735 | 730 | 735 | 72,000 | 6,681.82 |
| 1983-02-22 | 731 | 735 | 730 | 730 | 50,000 | 6,636.36 |
| 1983-02-21 | 740 | 740 | 732 | 732 | 78,000 | 6,654.55 |
| 1983-02-18 | 727 | 739 | 725 | 739 | 72,000 | 6,718.18 |
| 1983-02-17 | 725 | 728 | 725 | 728 | 46,000 | 6,618.18 |
| 1983-02-16 | 728 | 728 | 720 | 722 | 55,000 | 6,563.64 |
| 1983-02-15 | 730 | 730 | 720 | 720 | 90,000 | 6,545.45 |
| 1983-02-14 | 715 | 730 | 712 | 720 | 53,000 | 6,545.45 |
| 1983-02-12 | 711 | 720 | 710 | 715 | 43,000 | 6,500 |
| 1983-02-10 | 720 | 722 | 715 | 715 | 104,000 | 6,500 |
| 1983-02-09 | 721 | 730 | 720 | 720 | 29,000 | 6,545.45 |
| 1983-02-08 | 730 | 735 | 721 | 721 | 115,000 | 6,554.55 |
| 1983-02-07 | 739 | 740 | 730 | 730 | 40,000 | 6,636.36 |
| 1983-02-05 | 739 | 740 | 736 | 736 | 52,000 | 6,690.91 |
| 1983-02-04 | 739 | 740 | 730 | 740 | 48,000 | 6,727.27 |
| 1983-02-03 | 721 | 739 | 720 | 721 | 63,000 | 6,554.55 |
| 1983-02-02 | 716 | 730 | 715 | 718 | 60,000 | 6,527.27 |
| 1983-02-01 | 729 | 730 | 705 | 715 | 272,000 | 6,500 |
| 1983-01-31 | 730 | 740 | 730 | 739 | 59,000 | 6,718.18 |
| 1983-01-29 | 730 | 730 | 720 | 729 | 71,000 | 6,627.27 |
| 1983-01-28 | 715 | 730 | 715 | 730 | 110,000 | 6,636.36 |
| 1983-01-27 | 711 | 717 | 705 | 715 | 122,000 | 6,500 |
| 1983-01-26 | 721 | 721 | 715 | 715 | 71,000 | 6,500 |
| 1983-01-25 | 720 | 721 | 720 | 720 | 65,000 | 6,545.45 |
| 1983-01-24 | 740 | 740 | 720 | 720 | 86,000 | 6,545.45 |
| 1983-01-22 | 745 | 745 | 740 | 740 | 60,000 | 6,727.27 |
| 1983-01-21 | 720 | 747 | 717 | 740 | 125,000 | 6,727.27 |
| 1983-01-20 | 707 | 720 | 700 | 720 | 81,000 | 6,545.45 |
| 1983-01-19 | 704 | 710 | 700 | 700 | 41,000 | 6,363.64 |
| 1983-01-18 | 698 | 710 | 698 | 700 | 72,000 | 6,363.64 |
| 1983-01-17 | 701 | 707 | 699 | 699 | 122,000 | 6,354.55 |
| 1983-01-14 | 705 | 718 | 699 | 699 | 327,000 | 6,354.55 |
| 1983-01-13 | 710 | 720 | 702 | 706 | 102,000 | 6,418.18 |
| 1983-01-12 | 719 | 720 | 700 | 700 | 244,000 | 6,363.64 |
| 1983-01-11 | 713 | 750 | 713 | 729 | 77,000 | 6,627.27 |
| 1983-01-10 | 711 | 718 | 710 | 718 | 132,000 | 6,527.27 |
| 1983-01-08 | 727 | 728 | 711 | 711 | 70,000 | 6,463.64 |
| 1983-01-07 | 715 | 725 | 709 | 719 | 123,000 | 6,536.36 |
| 1983-01-06 | 704 | 714 | 700 | 709 | 120,000 | 6,445.45 |
| 1983-01-05 | 735 | 750 | 710 | 714 | 117,000 | 6,490.91 |
| 1983-01-04 | 765 | 775 | 735 | 735 | 237,000 | 6,681.82 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株