4611 大日本塗料(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 | 175 | 177 | 175 | 175 | 46,000 | 875 |
| 1983-12-27 | 178 | 178 | 175 | 176 | 67,000 | 880 |
| 1983-12-26 | 176 | 179 | 175 | 177 | 121,000 | 885 |
| 1983-12-24 | 175 | 175 | 175 | 175 | 86,000 | 875 |
| 1983-12-23 | 179 | 179 | 175 | 175 | 54,000 | 875 |
| 1983-12-22 | 179 | 179 | 175 | 175 | 40,000 | 875 |
| 1983-12-21 | 170 | 175 | 169 | 175 | 211,000 | 875 |
| 1983-12-20 | 171 | 171 | 170 | 170 | 79,000 | 850 |
| 1983-12-19 | 169 | 170 | 169 | 170 | 22,000 | 850 |
| 1983-12-17 | 169 | 169 | 169 | 169 | 14,000 | 845 |
| 1983-12-16 | 170 | 171 | 168 | 169 | 198,000 | 845 |
| 1983-12-15 | 171 | 171 | 171 | 171 | 16,000 | 855 |
| 1983-12-14 | 170 | 171 | 170 | 171 | 63,000 | 855 |
| 1983-12-13 | 171 | 171 | 170 | 170 | 53,000 | 850 |
| 1983-12-12 | 171 | 176 | 170 | 170 | 60,000 | 850 |
| 1983-12-09 | 170 | 175 | 169 | 169 | 228,000 | 845 |
| 1983-12-08 | 171 | 172 | 170 | 170 | 78,000 | 850 |
| 1983-12-07 | 172 | 173 | 171 | 171 | 57,000 | 855 |
| 1983-12-06 | 171 | 172 | 171 | 171 | 80,000 | 855 |
| 1983-12-05 | 175 | 175 | 171 | 171 | 109,000 | 855 |
| 1983-12-03 | 176 | 176 | 175 | 175 | 48,000 | 875 |
| 1983-12-02 | 175 | 178 | 174 | 175 | 75,000 | 875 |
| 1983-12-01 | 173 | 174 | 173 | 174 | 60,000 | 870 |
| 1983-11-30 | 175 | 175 | 173 | 173 | 155,000 | 865 |
| 1983-11-29 | 176 | 178 | 175 | 175 | 29,000 | 875 |
| 1983-11-28 | 180 | 180 | 175 | 175 | 16,000 | 875 |
| 1983-11-26 | 175 | 175 | 175 | 175 | 53,000 | 875 |
| 1983-11-25 | 176 | 177 | 175 | 175 | 198,000 | 875 |
| 1983-11-24 | 179 | 179 | 177 | 177 | 132,000 | 885 |
| 1983-11-22 | 180 | 180 | 178 | 178 | 62,000 | 890 |
| 1983-11-21 | 181 | 181 | 179 | 179 | 103,000 | 895 |
| 1983-11-19 | 183 | 186 | 182 | 183 | 71,000 | 915 |
| 1983-11-18 | 179 | 188 | 178 | 186 | 146,000 | 930 |
| 1983-11-17 | 179 | 182 | 178 | 178 | 128,000 | 890 |
| 1983-11-16 | 182 | 182 | 178 | 180 | 116,000 | 900 |
| 1983-11-15 | 186 | 186 | 180 | 180 | 62,000 | 900 |
| 1983-11-14 | 178 | 183 | 176 | 183 | 99,000 | 915 |
| 1983-11-11 | 179 | 182 | 175 | 175 | 286,000 | 875 |
| 1983-11-10 | 184 | 184 | 177 | 178 | 221,000 | 890 |
| 1983-11-09 | 185 | 186 | 182 | 182 | 108,000 | 910 |
| 1983-11-08 | 184 | 186 | 182 | 182 | 146,000 | 910 |
| 1983-11-07 | 186 | 187 | 184 | 184 | 104,000 | 920 |
| 1983-11-05 | 184 | 188 | 184 | 187 | 104,000 | 935 |
| 1983-11-04 | 189 | 190 | 185 | 187 | 182,000 | 935 |
| 1983-11-02 | 191 | 195 | 189 | 189 | 426,000 | 945 |
| 1983-11-01 | 200 | 203 | 193 | 194 | 1,699,000 | 970 |
| 1983-10-31 | 195 | 201 | 193 | 196 | 2,741,000 | 980 |
| 1983-10-29 | 190 | 196 | 188 | 193 | 1,138,000 | 965 |
| 1983-10-28 | 183 | 190 | 183 | 190 | 369,000 | 950 |
| 1983-10-27 | 187 | 187 | 182 | 182 | 161,000 | 910 |
| 1983-10-26 | 192 | 192 | 185 | 185 | 297,000 | 925 |
| 1983-10-25 | 186 | 194 | 185 | 189 | 582,000 | 945 |
| 1983-10-24 | 190 | 191 | 185 | 186 | 311,000 | 930 |
| 1983-10-22 | 197 | 197 | 189 | 189 | 1,967,000 | 945 |
| 1983-10-21 | 189 | 196 | 188 | 193 | 3,719,000 | 965 |
| 1983-10-20 | 185 | 188 | 183 | 185 | 588,000 | 925 |
| 1983-10-19 | 183 | 183 | 178 | 183 | 298,000 | 915 |
| 1983-10-18 | 184 | 184 | 178 | 178 | 174,000 | 890 |
| 1983-10-17 | 185 | 185 | 181 | 182 | 310,000 | 910 |
| 1983-10-15 | 189 | 189 | 181 | 183 | 794,000 | 915 |
| 1983-10-14 | 175 | 190 | 175 | 185 | 1,925,000 | 925 |
| 1983-10-13 | 171 | 175 | 170 | 171 | 187,000 | 855 |
| 1983-10-12 | 167 | 170 | 166 | 170 | 104,000 | 850 |
| 1983-10-11 | 168 | 169 | 167 | 168 | 61,000 | 840 |
| 1983-10-07 | 169 | 169 | 168 | 169 | 41,000 | 845 |
| 1983-10-06 | 174 | 174 | 169 | 169 | 80,000 | 845 |
| 1983-10-05 | 172 | 173 | 171 | 173 | 46,000 | 865 |
| 1983-10-04 | 174 | 175 | 172 | 172 | 47,000 | 860 |
| 1983-10-03 | 175 | 175 | 171 | 171 | 62,000 | 855 |
| 1983-10-01 | 177 | 177 | 175 | 175 | 99,000 | 875 |
| 1983-09-30 | 172 | 178 | 172 | 178 | 151,000 | 890 |
| 1983-09-29 | 170 | 171 | 168 | 171 | 63,000 | 855 |
| 1983-09-28 | 170 | 170 | 169 | 169 | 89,000 | 845 |
| 1983-09-27 | 168 | 170 | 168 | 169 | 135,000 | 845 |
| 1983-09-26 | 168 | 169 | 168 | 168 | 148,000 | 840 |
| 1983-09-24 | 169 | 169 | 168 | 168 | 36,000 | 840 |
| 1983-09-22 | 169 | 169 | 168 | 169 | 29,000 | 845 |
| 1983-09-21 | 169 | 169 | 167 | 168 | 47,000 | 840 |
| 1983-09-20 | 168 | 170 | 167 | 170 | 47,000 | 850 |
| 1983-09-19 | 167 | 168 | 167 | 167 | 41,000 | 835 |
| 1983-09-17 | 170 | 170 | 168 | 168 | 140,000 | 840 |
| 1983-09-16 | 170 | 170 | 168 | 170 | 76,000 | 850 |
| 1983-09-14 | 169 | 169 | 169 | 169 | 65,000 | 845 |
| 1983-09-13 | 169 | 169 | 169 | 169 | 38,000 | 845 |
| 1983-09-12 | 169 | 170 | 169 | 169 | 46,000 | 845 |
| 1983-09-09 | 170 | 170 | 168 | 169 | 157,000 | 845 |
| 1983-09-08 | 171 | 172 | 170 | 171 | 39,000 | 855 |
| 1983-09-07 | 169 | 170 | 169 | 170 | 116,000 | 850 |
| 1983-09-06 | 170 | 170 | 168 | 168 | 335,000 | 840 |
| 1983-09-05 | 172 | 174 | 170 | 171 | 52,000 | 855 |
| 1983-09-03 | 171 | 172 | 170 | 172 | 82,000 | 860 |
| 1983-09-02 | 176 | 176 | 171 | 173 | 55,000 | 865 |
| 1983-09-01 | 177 | 177 | 172 | 172 | 54,000 | 860 |
| 1983-08-31 | 171 | 175 | 171 | 175 | 142,000 | 875 |
| 1983-08-30 | 170 | 170 | 170 | 170 | 81,000 | 850 |
| 1983-08-29 | 170 | 170 | 169 | 170 | 61,000 | 850 |
| 1983-08-27 | 170 | 171 | 170 | 171 | 34,000 | 855 |
| 1983-08-26 | 169 | 169 | 169 | 169 | 84,000 | 845 |
| 1983-08-25 | 170 | 174 | 168 | 168 | 83,000 | 840 |
| 1983-08-24 | 169 | 170 | 169 | 170 | 113,000 | 850 |
| 1983-08-23 | 170 | 170 | 169 | 169 | 76,000 | 845 |
| 1983-08-22 | 172 | 172 | 169 | 170 | 58,000 | 850 |
| 1983-08-20 | 169 | 172 | 168 | 172 | 79,000 | 860 |
| 1983-08-19 | 170 | 170 | 168 | 168 | 94,000 | 840 |
| 1983-08-18 | 170 | 175 | 168 | 170 | 136,000 | 850 |
| 1983-08-17 | 168 | 169 | 167 | 169 | 384,000 | 845 |
| 1983-08-16 | 171 | 171 | 168 | 168 | 243,000 | 840 |
| 1983-08-15 | 171 | 172 | 170 | 171 | 135,000 | 855 |
| 1983-08-12 | 173 | 173 | 172 | 172 | 135,000 | 860 |
| 1983-08-11 | 176 | 176 | 172 | 174 | 169,000 | 870 |
| 1983-08-10 | 178 | 180 | 176 | 178 | 186,000 | 890 |
| 1983-08-09 | 177 | 180 | 175 | 180 | 252,000 | 900 |
| 1983-08-08 | 182 | 182 | 177 | 178 | 194,000 | 890 |
| 1983-08-06 | 177 | 182 | 177 | 180 | 230,000 | 900 |
| 1983-08-05 | 181 | 183 | 178 | 178 | 596,000 | 890 |
| 1983-08-04 | 184 | 192 | 183 | 183 | 3,816,000 | 915 |
| 1983-08-03 | 177 | 184 | 176 | 184 | 637,000 | 920 |
| 1983-08-02 | 177 | 178 | 175 | 176 | 197,000 | 880 |
| 1983-08-01 | 178 | 180 | 175 | 176 | 204,000 | 880 |
| 1983-07-30 | 181 | 182 | 175 | 182 | 491,000 | 910 |
| 1983-07-29 | 185 | 190 | 179 | 183 | 2,073,000 | 915 |
| 1983-07-28 | 167 | 174 | 165 | 174 | 458,000 | 870 |
| 1983-07-27 | 164 | 167 | 164 | 167 | 75,000 | 835 |
| 1983-07-26 | 167 | 168 | 163 | 163 | 118,000 | 815 |
| 1983-07-25 | 168 | 168 | 167 | 167 | 72,000 | 835 |
| 1983-07-23 | 168 | 169 | 168 | 168 | 32,000 | 840 |
| 1983-07-22 | 169 | 169 | 167 | 168 | 84,000 | 840 |
| 1983-07-21 | 168 | 169 | 167 | 169 | 80,000 | 845 |
| 1983-07-20 | 169 | 169 | 167 | 167 | 87,000 | 835 |
| 1983-07-19 | 169 | 170 | 165 | 170 | 62,000 | 850 |
| 1983-07-18 | 162 | 168 | 162 | 168 | 60,000 | 840 |
| 1983-07-15 | 164 | 165 | 163 | 164 | 42,000 | 820 |
| 1983-07-14 | 163 | 163 | 163 | 163 | 66,000 | 815 |
| 1983-07-13 | 164 | 164 | 163 | 163 | 57,000 | 815 |
| 1983-07-12 | 168 | 168 | 164 | 164 | 174,000 | 820 |
| 1983-07-11 | 168 | 168 | 166 | 166 | 74,000 | 830 |
| 1983-07-09 | 166 | 170 | 166 | 170 | 43,000 | 850 |
| 1983-07-08 | 166 | 168 | 165 | 166 | 67,000 | 830 |
| 1983-07-07 | 165 | 167 | 165 | 165 | 277,000 | 825 |
| 1983-07-06 | 166 | 166 | 165 | 166 | 99,000 | 830 |
| 1983-07-05 | 166 | 167 | 165 | 167 | 78,000 | 835 |
| 1983-07-04 | 167 | 167 | 165 | 165 | 135,000 | 825 |
| 1983-07-02 | 167 | 167 | 166 | 166 | 45,000 | 830 |
| 1983-07-01 | 166 | 167 | 166 | 167 | 21,000 | 835 |
| 1983-06-30 | 170 | 171 | 167 | 167 | 68,000 | 835 |
| 1983-06-29 | 170 | 170 | 166 | 170 | 69,000 | 850 |
| 1983-06-28 | 168 | 171 | 168 | 169 | 64,000 | 845 |
| 1983-06-27 | 172 | 172 | 168 | 168 | 116,000 | 840 |
| 1983-06-25 | 170 | 170 | 168 | 168 | 23,000 | 840 |
| 1983-06-24 | 172 | 172 | 167 | 168 | 85,000 | 840 |
| 1983-06-23 | 170 | 170 | 167 | 170 | 74,000 | 850 |
| 1983-06-22 | 172 | 172 | 167 | 170 | 48,000 | 850 |
| 1983-06-21 | 171 | 171 | 163 | 169 | 116,000 | 845 |
| 1983-06-20 | 167 | 172 | 167 | 172 | 59,000 | 860 |
| 1983-06-17 | 172 | 175 | 166 | 167 | 128,000 | 835 |
| 1983-06-16 | 167 | 169 | 164 | 165 | 135,000 | 825 |
| 1983-06-15 | 162 | 164 | 161 | 161 | 258,000 | 805 |
| 1983-06-14 | 161 | 161 | 160 | 160 | 175,000 | 800 |
| 1983-06-13 | 160 | 165 | 160 | 164 | 54,000 | 820 |
| 1983-06-11 | 160 | 163 | 160 | 161 | 85,000 | 805 |
| 1983-06-10 | 161 | 165 | 160 | 160 | 125,000 | 800 |
| 1983-06-09 | 163 | 163 | 162 | 162 | 78,000 | 810 |
| 1983-06-08 | 163 | 164 | 163 | 164 | 76,000 | 820 |
| 1983-06-07 | 165 | 165 | 163 | 163 | 85,000 | 815 |
| 1983-06-06 | 166 | 169 | 165 | 165 | 34,000 | 825 |
| 1983-06-04 | 165 | 165 | 165 | 165 | 78,000 | 825 |
| 1983-06-03 | 165 | 166 | 165 | 165 | 68,000 | 825 |
| 1983-06-02 | 165 | 165 | 165 | 165 | 25,000 | 825 |
| 1983-06-01 | 170 | 170 | 166 | 169 | 63,000 | 845 |
| 1983-05-31 | 169 | 170 | 168 | 168 | 46,000 | 840 |
| 1983-05-30 | 170 | 172 | 170 | 170 | 28,000 | 850 |
| 1983-05-28 | 169 | 170 | 169 | 170 | 60,000 | 850 |
| 1983-05-27 | 169 | 169 | 169 | 169 | 30,000 | 845 |
| 1983-05-26 | 169 | 170 | 168 | 169 | 78,000 | 845 |
| 1983-05-25 | 169 | 169 | 167 | 169 | 161,000 | 845 |
| 1983-05-24 | 170 | 170 | 168 | 168 | 63,000 | 840 |
| 1983-05-23 | 168 | 172 | 168 | 168 | 73,000 | 840 |
| 1983-05-20 | 172 | 172 | 170 | 170 | 110,000 | 850 |
| 1983-05-19 | 173 | 173 | 171 | 171 | 58,000 | 855 |
| 1983-05-18 | 175 | 175 | 171 | 171 | 80,000 | 855 |
| 1983-05-17 | 179 | 179 | 175 | 175 | 93,000 | 875 |
| 1983-05-16 | 175 | 179 | 174 | 175 | 120,000 | 875 |
| 1983-05-14 | 177 | 178 | 176 | 177 | 68,000 | 885 |
| 1983-05-13 | 182 | 182 | 176 | 177 | 274,000 | 885 |
| 1983-05-12 | 176 | 182 | 175 | 182 | 267,000 | 910 |
| 1983-05-11 | 178 | 178 | 173 | 173 | 59,000 | 865 |
| 1983-05-10 | 174 | 174 | 172 | 173 | 101,000 | 865 |
| 1983-05-09 | 176 | 178 | 173 | 176 | 93,000 | 880 |
| 1983-05-07 | 177 | 179 | 176 | 178 | 205,000 | 890 |
| 1983-05-06 | 183 | 184 | 177 | 180 | 237,000 | 900 |
| 1983-05-04 | 179 | 183 | 176 | 183 | 423,000 | 915 |
| 1983-05-02 | 177 | 178 | 175 | 175 | 99,000 | 875 |
| 1983-04-30 | 176 | 177 | 175 | 175 | 88,000 | 875 |
| 1983-04-28 | 176 | 178 | 175 | 175 | 232,000 | 875 |
| 1983-04-27 | 180 | 180 | 176 | 176 | 315,000 | 880 |
| 1983-04-26 | 182 | 186 | 179 | 180 | 2,313,000 | 900 |
| 1983-04-25 | 169 | 181 | 169 | 181 | 1,455,000 | 905 |
| 1983-04-23 | 166 | 169 | 166 | 169 | 64,000 | 845 |
| 1983-04-22 | 166 | 166 | 165 | 166 | 76,000 | 830 |
| 1983-04-21 | 166 | 167 | 165 | 165 | 122,000 | 825 |
| 1983-04-20 | 167 | 168 | 166 | 167 | 76,000 | 835 |
| 1983-04-19 | 168 | 170 | 167 | 167 | 46,000 | 835 |
| 1983-04-18 | 170 | 170 | 170 | 170 | 54,000 | 850 |
| 1983-04-15 | 167 | 170 | 167 | 170 | 181,000 | 850 |
| 1983-04-14 | 166 | 170 | 165 | 167 | 162,000 | 835 |
| 1983-04-13 | 166 | 166 | 165 | 166 | 104,000 | 830 |
| 1983-04-12 | 166 | 166 | 165 | 166 | 111,000 | 830 |
| 1983-04-11 | 167 | 169 | 166 | 166 | 78,000 | 830 |
| 1983-04-09 | 169 | 169 | 168 | 168 | 22,000 | 840 |
| 1983-04-08 | 169 | 169 | 167 | 168 | 75,000 | 840 |
| 1983-04-07 | 167 | 169 | 165 | 166 | 105,000 | 830 |
| 1983-04-06 | 167 | 169 | 167 | 167 | 42,000 | 835 |
| 1983-04-05 | 170 | 170 | 167 | 167 | 122,000 | 835 |
| 1983-04-04 | 172 | 172 | 168 | 172 | 78,000 | 860 |
| 1983-04-02 | 168 | 169 | 165 | 167 | 81,000 | 835 |
| 1983-04-01 | 170 | 170 | 168 | 168 | 81,000 | 840 |
| 1983-03-31 | 167 | 172 | 167 | 170 | 60,000 | 850 |
| 1983-03-30 | 167 | 167 | 165 | 165 | 79,000 | 825 |
| 1983-03-29 | 163 | 170 | 163 | 165 | 108,000 | 825 |
| 1983-03-28 | 164 | 165 | 163 | 164 | 42,000 | 820 |
| 1983-03-26 | 163 | 165 | 163 | 163 | 103,000 | 815 |
| 1983-03-25 | 163 | 165 | 163 | 164 | 39,000 | 820 |
| 1983-03-24 | 164 | 164 | 163 | 163 | 54,000 | 815 |
| 1983-03-23 | 163 | 164 | 163 | 163 | 82,000 | 815 |
| 1983-03-22 | 165 | 165 | 163 | 163 | 66,000 | 815 |
| 1983-03-18 | 163 | 166 | 163 | 165 | 153,000 | 825 |
| 1983-03-17 | 166 | 167 | 166 | 166 | 81,000 | 830 |
| 1983-03-16 | 166 | 167 | 166 | 166 | 95,000 | 830 |
| 1983-03-15 | 168 | 170 | 166 | 167 | 70,000 | 835 |
| 1983-03-14 | 172 | 172 | 166 | 169 | 47,000 | 845 |
| 1983-03-12 | 175 | 176 | 166 | 167 | 196,000 | 835 |
| 1983-03-11 | 171 | 176 | 169 | 173 | 318,000 | 865 |
| 1983-03-10 | 165 | 169 | 165 | 166 | 84,000 | 830 |
| 1983-03-09 | 164 | 165 | 163 | 164 | 68,000 | 820 |
| 1983-03-08 | 166 | 166 | 163 | 163 | 70,000 | 815 |
| 1983-03-07 | 166 | 167 | 165 | 166 | 54,000 | 830 |
| 1983-03-05 | 166 | 168 | 166 | 166 | 29,000 | 830 |
| 1983-03-04 | 169 | 169 | 165 | 168 | 132,000 | 840 |
| 1983-03-03 | 166 | 169 | 166 | 166 | 184,000 | 830 |
| 1983-03-02 | 165 | 169 | 165 | 166 | 128,000 | 830 |
| 1983-03-01 | 165 | 165 | 165 | 165 | 46,000 | 825 |
| 1983-02-28 | 170 | 170 | 165 | 165 | 60,000 | 825 |
| 1983-02-26 | 167 | 167 | 165 | 165 | 71,000 | 825 |
| 1983-02-25 | 170 | 173 | 169 | 169 | 163,000 | 845 |
| 1983-02-24 | 168 | 169 | 163 | 165 | 414,000 | 825 |
| 1983-02-23 | 166 | 170 | 165 | 165 | 212,000 | 825 |
| 1983-02-22 | 173 | 173 | 163 | 165 | 414,000 | 825 |
| 1983-02-21 | 177 | 178 | 172 | 173 | 225,000 | 865 |
| 1983-02-18 | 185 | 185 | 175 | 176 | 1,054,000 | 880 |
| 1983-02-17 | 189 | 190 | 181 | 182 | 4,075,000 | 910 |
| 1983-02-16 | 170 | 183 | 168 | 179 | 2,406,000 | 895 |
| 1983-02-15 | 171 | 171 | 165 | 168 | 141,000 | 840 |
| 1983-02-14 | 161 | 170 | 161 | 170 | 257,000 | 850 |
| 1983-02-12 | 163 | 163 | 158 | 160 | 36,000 | 800 |
| 1983-02-10 | 161 | 161 | 158 | 158 | 163,000 | 790 |
| 1983-02-09 | 162 | 163 | 161 | 161 | 27,000 | 805 |
| 1983-02-08 | 165 | 165 | 161 | 161 | 94,000 | 805 |
| 1983-02-07 | 162 | 169 | 162 | 168 | 79,000 | 840 |
| 1983-02-05 | 160 | 162 | 159 | 159 | 157,000 | 795 |
| 1983-02-04 | 165 | 165 | 163 | 163 | 79,000 | 815 |
| 1983-02-03 | 165 | 165 | 163 | 163 | 183,000 | 815 |
| 1983-02-02 | 169 | 172 | 166 | 168 | 176,000 | 840 |
| 1983-02-01 | 171 | 172 | 170 | 170 | 474,000 | 850 |
| 1983-01-31 | 178 | 179 | 168 | 171 | 1,054,000 | 855 |
| 1983-01-29 | 169 | 173 | 168 | 173 | 1,034,000 | 865 |
| 1983-01-28 | 155 | 170 | 154 | 161 | 496,000 | 805 |
| 1983-01-27 | 155 | 155 | 152 | 154 | 106,000 | 770 |
| 1983-01-26 | 154 | 157 | 153 | 157 | 105,000 | 785 |
| 1983-01-25 | 155 | 157 | 152 | 152 | 214,000 | 760 |
| 1983-01-24 | 159 | 160 | 157 | 158 | 72,000 | 790 |
| 1983-01-22 | 160 | 160 | 158 | 158 | 96,000 | 790 |
| 1983-01-21 | 157 | 160 | 157 | 160 | 106,000 | 800 |
| 1983-01-20 | 160 | 161 | 158 | 158 | 135,000 | 790 |
| 1983-01-19 | 162 | 163 | 160 | 160 | 119,000 | 800 |
| 1983-01-18 | 163 | 164 | 162 | 162 | 173,000 | 810 |
| 1983-01-17 | 162 | 164 | 162 | 163 | 68,000 | 815 |
| 1983-01-14 | 163 | 163 | 161 | 161 | 289,000 | 805 |
| 1983-01-13 | 161 | 163 | 161 | 163 | 116,000 | 815 |
| 1983-01-12 | 165 | 167 | 161 | 161 | 196,000 | 805 |
| 1983-01-11 | 164 | 165 | 163 | 165 | 149,000 | 825 |
| 1983-01-10 | 164 | 165 | 161 | 161 | 172,000 | 805 |
| 1983-01-08 | 161 | 165 | 161 | 161 | 178,000 | 805 |
| 1983-01-07 | 173 | 173 | 165 | 165 | 364,000 | 825 |
| 1983-01-06 | 164 | 174 | 164 | 170 | 732,000 | 850 |
| 1983-01-05 | 159 | 164 | 155 | 164 | 329,000 | 820 |
| 1983-01-04 | 153 | 159 | 153 | 159 | 118,000 | 795 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
