4612 日本ペイントホールディングス(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 | 340 | 340 | 338 | 338 | 198,000 | 61.32 |
| 1983-12-27 | 344 | 344 | 339 | 341 | 462,000 | 61.86 |
| 1983-12-26 | 338 | 342 | 338 | 340 | 913,000 | 61.68 |
| 1983-12-24 | 338 | 338 | 335 | 338 | 248,000 | 61.32 |
| 1983-12-23 | 335 | 336 | 333 | 336 | 399,000 | 60.95 |
| 1983-12-22 | 331 | 340 | 331 | 335 | 401,000 | 60.77 |
| 1983-12-21 | 326 | 330 | 324 | 330 | 202,000 | 59.86 |
| 1983-12-20 | 323 | 326 | 321 | 326 | 146,000 | 59.14 |
| 1983-12-19 | 323 | 323 | 321 | 321 | 54,000 | 58.23 |
| 1983-12-17 | 325 | 325 | 321 | 325 | 66,000 | 58.96 |
| 1983-12-16 | 323 | 323 | 320 | 321 | 63,000 | 58.23 |
| 1983-12-15 | 326 | 328 | 320 | 323 | 147,000 | 58.59 |
| 1983-12-14 | 318 | 325 | 318 | 325 | 74,000 | 58.96 |
| 1983-12-13 | 325 | 325 | 317 | 317 | 64,000 | 57.51 |
| 1983-12-12 | 315 | 325 | 315 | 325 | 85,000 | 58.96 |
| 1983-12-09 | 315 | 315 | 313 | 315 | 64,000 | 57.14 |
| 1983-12-08 | 315 | 315 | 313 | 313 | 32,000 | 56.78 |
| 1983-12-07 | 315 | 316 | 309 | 313 | 56,000 | 56.78 |
| 1983-12-06 | 316 | 316 | 315 | 315 | 41,000 | 57.14 |
| 1983-12-05 | 315 | 318 | 315 | 315 | 25,000 | 57.14 |
| 1983-12-03 | 316 | 316 | 315 | 315 | 25,000 | 57.14 |
| 1983-12-02 | 309 | 320 | 309 | 318 | 121,000 | 57.69 |
| 1983-12-01 | 307 | 312 | 306 | 309 | 90,000 | 56.05 |
| 1983-11-30 | 306 | 307 | 306 | 307 | 16,000 | 55.69 |
| 1983-11-29 | 306 | 311 | 305 | 305 | 56,000 | 55.33 |
| 1983-11-28 | 309 | 311 | 306 | 308 | 94,000 | 55.87 |
| 1983-11-26 | 312 | 312 | 309 | 311 | 58,000 | 56.42 |
| 1983-11-25 | 310 | 312 | 310 | 312 | 77,000 | 56.60 |
| 1983-11-24 | 312 | 312 | 309 | 310 | 58,000 | 56.24 |
| 1983-11-22 | 315 | 315 | 311 | 311 | 55,000 | 56.42 |
| 1983-11-21 | 313 | 313 | 310 | 312 | 15,000 | 56.60 |
| 1983-11-19 | 313 | 313 | 311 | 313 | 26,000 | 56.78 |
| 1983-11-18 | 319 | 319 | 315 | 319 | 49,000 | 57.87 |
| 1983-11-17 | 320 | 320 | 315 | 318 | 98,000 | 57.69 |
| 1983-11-16 | 324 | 324 | 316 | 320 | 148,000 | 58.05 |
| 1983-11-15 | 314 | 314 | 314 | 314 | 61,000 | 56.96 |
| 1983-11-14 | 314 | 314 | 309 | 314 | 34,000 | 56.96 |
| 1983-11-11 | 310 | 312 | 309 | 309 | 44,000 | 56.05 |
| 1983-11-10 | 312 | 313 | 309 | 309 | 157,000 | 56.05 |
| 1983-11-09 | 315 | 315 | 312 | 313 | 21,000 | 56.78 |
| 1983-11-08 | 315 | 320 | 312 | 312 | 258,000 | 56.60 |
| 1983-11-07 | 308 | 315 | 308 | 313 | 28,000 | 56.78 |
| 1983-11-05 | 309 | 311 | 308 | 308 | 59,000 | 55.87 |
| 1983-11-04 | 310 | 311 | 310 | 310 | 29,000 | 56.24 |
| 1983-11-02 | 313 | 314 | 311 | 311 | 33,000 | 56.42 |
| 1983-11-01 | 314 | 314 | 312 | 312 | 126,000 | 56.60 |
| 1983-10-31 | 311 | 315 | 311 | 311 | 29,000 | 56.42 |
| 1983-10-29 | 308 | 308 | 308 | 308 | 63,000 | 55.87 |
| 1983-10-28 | 313 | 313 | 310 | 310 | 159,000 | 56.24 |
| 1983-10-27 | 308 | 308 | 306 | 308 | 419,000 | 55.87 |
| 1983-10-26 | 315 | 315 | 310 | 311 | 56,000 | 56.42 |
| 1983-10-25 | 320 | 320 | 310 | 311 | 68,000 | 56.42 |
| 1983-10-24 | 321 | 321 | 320 | 320 | 103,000 | 58.05 |
| 1983-10-22 | 320 | 320 | 319 | 320 | 104,000 | 58.05 |
| 1983-10-21 | 322 | 322 | 318 | 318 | 113,000 | 57.69 |
| 1983-10-20 | 323 | 323 | 319 | 321 | 32,000 | 58.23 |
| 1983-10-19 | 322 | 323 | 318 | 318 | 69,000 | 57.69 |
| 1983-10-18 | 322 | 328 | 322 | 325 | 116,000 | 58.96 |
| 1983-10-17 | 326 | 326 | 320 | 320 | 212,000 | 58.05 |
| 1983-10-15 | 326 | 329 | 326 | 326 | 50,000 | 59.14 |
| 1983-10-14 | 320 | 326 | 320 | 325 | 199,000 | 58.96 |
| 1983-10-13 | 334 | 334 | 323 | 325 | 114,000 | 58.96 |
| 1983-10-12 | 337 | 337 | 333 | 333 | 184,000 | 60.41 |
| 1983-10-11 | 335 | 340 | 331 | 337 | 1,208,000 | 61.13 |
| 1983-10-07 | 332 | 333 | 326 | 330 | 310,000 | 59.86 |
| 1983-10-06 | 336 | 336 | 329 | 332 | 625,000 | 60.23 |
| 1983-10-05 | 322 | 336 | 322 | 333 | 1,567,000 | 60.41 |
| 1983-10-04 | 320 | 320 | 315 | 319 | 331,000 | 57.87 |
| 1983-10-03 | 310 | 315 | 310 | 315 | 173,000 | 57.14 |
| 1983-10-01 | 310 | 310 | 305 | 305 | 253,000 | 55.33 |
| 1983-09-30 | 305 | 305 | 305 | 305 | 15,000 | 55.33 |
| 1983-09-29 | 303 | 303 | 303 | 303 | 10,000 | 54.97 |
| 1983-09-28 | 301 | 301 | 300 | 301 | 28,000 | 54.60 |
| 1983-09-27 | 315 | 315 | 305 | 306 | 47,000 | 55.51 |
| 1983-09-26 | 315 | 315 | 310 | 310 | 80,000 | 56.24 |
| 1983-09-24 | 311 | 311 | 310 | 310 | 53,000 | 56.24 |
| 1983-09-22 | 311 | 312 | 310 | 310 | 43,000 | 56.24 |
| 1983-09-21 | 301 | 311 | 301 | 311 | 40,000 | 56.42 |
| 1983-09-20 | 300 | 300 | 300 | 300 | 15,000 | 54.42 |
| 1983-09-19 | 302 | 302 | 300 | 300 | 26,000 | 54.42 |
| 1983-09-17 | 300 | 301 | 299 | 299 | 240,000 | 54.24 |
| 1983-09-16 | 310 | 311 | 305 | 306 | 48,000 | 55.51 |
| 1983-09-14 | 306 | 314 | 306 | 310 | 49,000 | 56.24 |
| 1983-09-13 | 311 | 311 | 310 | 310 | 17,000 | 56.24 |
| 1983-09-12 | 311 | 313 | 310 | 313 | 40,000 | 56.78 |
| 1983-09-09 | 310 | 311 | 310 | 311 | 24,000 | 56.42 |
| 1983-09-08 | 315 | 318 | 315 | 317 | 31,000 | 57.51 |
| 1983-09-07 | 319 | 320 | 318 | 318 | 65,000 | 57.69 |
| 1983-09-06 | 322 | 324 | 320 | 323 | 125,000 | 58.59 |
| 1983-09-05 | 318 | 324 | 317 | 320 | 229,000 | 58.05 |
| 1983-09-03 | 315 | 317 | 315 | 317 | 79,000 | 57.51 |
| 1983-09-02 | 310 | 315 | 310 | 311 | 204,000 | 56.42 |
| 1983-09-01 | 300 | 310 | 300 | 310 | 94,000 | 56.24 |
| 1983-08-31 | 303 | 305 | 300 | 303 | 43,000 | 54.97 |
| 1983-08-30 | 298 | 305 | 298 | 298 | 92,000 | 54.06 |
| 1983-08-29 | 299 | 300 | 298 | 300 | 55,000 | 54.42 |
| 1983-08-27 | 300 | 303 | 298 | 298 | 55,000 | 54.06 |
| 1983-08-26 | 300 | 303 | 300 | 303 | 88,000 | 54.97 |
| 1983-08-25 | 303 | 305 | 300 | 300 | 83,000 | 54.42 |
| 1983-08-24 | 300 | 303 | 300 | 300 | 42,000 | 54.42 |
| 1983-08-23 | 305 | 305 | 296 | 296 | 128,000 | 53.70 |
| 1983-08-22 | 310 | 310 | 308 | 308 | 45,000 | 55.87 |
| 1983-08-19 | 310 | 310 | 308 | 310 | 9,000 | 56.24 |
| 1983-08-18 | 305 | 310 | 305 | 310 | 55,000 | 56.24 |
| 1983-08-17 | 305 | 305 | 305 | 305 | 52,000 | 55.33 |
| 1983-08-16 | 305 | 305 | 303 | 303 | 103,000 | 54.97 |
| 1983-08-15 | 304 | 304 | 303 | 303 | 16,000 | 54.97 |
| 1983-08-12 | 303 | 303 | 302 | 303 | 66,000 | 54.97 |
| 1983-08-11 | 298 | 303 | 298 | 298 | 10,000 | 54.06 |
| 1983-08-10 | 301 | 301 | 298 | 301 | 15,000 | 54.60 |
| 1983-08-09 | 303 | 305 | 299 | 305 | 43,000 | 55.33 |
| 1983-08-08 | 300 | 305 | 300 | 301 | 20,000 | 54.60 |
| 1983-08-06 | 298 | 303 | 298 | 303 | 40,000 | 54.97 |
| 1983-08-05 | 301 | 305 | 300 | 300 | 22,000 | 54.42 |
| 1983-08-04 | 302 | 304 | 301 | 304 | 18,000 | 55.15 |
| 1983-08-03 | 304 | 304 | 302 | 302 | 83,000 | 54.78 |
| 1983-08-02 | 305 | 307 | 304 | 304 | 94,000 | 55.15 |
| 1983-08-01 | 299 | 305 | 299 | 305 | 73,000 | 55.33 |
| 1983-07-30 | 298 | 303 | 296 | 299 | 88,000 | 54.24 |
| 1983-07-29 | 304 | 305 | 304 | 304 | 65,000 | 55.15 |
| 1983-07-28 | 304 | 305 | 303 | 304 | 44,000 | 55.15 |
| 1983-07-27 | 304 | 304 | 303 | 303 | 46,000 | 54.97 |
| 1983-07-26 | 305 | 305 | 303 | 303 | 69,000 | 54.97 |
| 1983-07-25 | 305 | 305 | 303 | 305 | 42,000 | 55.33 |
| 1983-07-23 | 305 | 306 | 303 | 303 | 15,000 | 54.97 |
| 1983-07-22 | 306 | 306 | 304 | 306 | 125,000 | 55.51 |
| 1983-07-21 | 306 | 306 | 306 | 306 | 23,000 | 55.51 |
| 1983-07-20 | 305 | 305 | 301 | 303 | 70,000 | 54.97 |
| 1983-07-19 | 305 | 305 | 302 | 302 | 584,000 | 54.78 |
| 1983-07-18 | 307 | 309 | 307 | 307 | 32,000 | 55.69 |
| 1983-07-15 | 310 | 315 | 307 | 307 | 37,000 | 55.69 |
| 1983-07-14 | 315 | 315 | 310 | 311 | 19,000 | 56.42 |
| 1983-07-13 | 315 | 315 | 310 | 311 | 29,000 | 56.42 |
| 1983-07-12 | 310 | 315 | 310 | 310 | 34,000 | 56.24 |
| 1983-07-11 | 308 | 308 | 308 | 308 | 21,000 | 55.87 |
| 1983-07-09 | 318 | 318 | 318 | 318 | 66,000 | 57.69 |
| 1983-07-08 | 309 | 311 | 309 | 310 | 76,000 | 56.24 |
| 1983-07-07 | 312 | 315 | 307 | 313 | 186,000 | 56.78 |
| 1983-07-06 | 310 | 315 | 310 | 311 | 253,000 | 56.42 |
| 1983-07-05 | 309 | 310 | 307 | 308 | 98,000 | 55.87 |
| 1983-07-04 | 311 | 315 | 309 | 309 | 82,000 | 56.05 |
| 1983-07-02 | 310 | 313 | 309 | 313 | 235,000 | 56.78 |
| 1983-07-01 | 307 | 310 | 307 | 310 | 75,000 | 56.24 |
| 1983-06-30 | 309 | 310 | 307 | 307 | 80,000 | 55.69 |
| 1983-06-29 | 313 | 313 | 308 | 310 | 31,000 | 56.24 |
| 1983-06-28 | 308 | 315 | 308 | 308 | 132,000 | 55.87 |
| 1983-06-27 | 311 | 311 | 308 | 308 | 61,000 | 55.87 |
| 1983-06-25 | 313 | 313 | 311 | 311 | 61,000 | 56.42 |
| 1983-06-24 | 313 | 313 | 313 | 313 | 16,000 | 56.78 |
| 1983-06-23 | 316 | 316 | 310 | 311 | 9,000 | 56.42 |
| 1983-06-22 | 318 | 320 | 315 | 315 | 163,000 | 57.14 |
| 1983-06-21 | 325 | 325 | 317 | 320 | 1,645,000 | 58.05 |
| 1983-06-20 | 325 | 326 | 320 | 320 | 340,000 | 58.05 |
| 1983-06-17 | 315 | 316 | 308 | 315 | 172,000 | 57.14 |
| 1983-06-16 | 313 | 314 | 313 | 313 | 32,000 | 56.78 |
| 1983-06-15 | 315 | 315 | 312 | 312 | 49,000 | 56.60 |
| 1983-06-14 | 320 | 320 | 312 | 312 | 141,000 | 56.60 |
| 1983-06-13 | 322 | 325 | 315 | 320 | 150,000 | 58.05 |
| 1983-06-11 | 320 | 325 | 318 | 320 | 187,000 | 58.05 |
| 1983-06-10 | 312 | 315 | 312 | 315 | 67,000 | 57.14 |
| 1983-06-09 | 307 | 307 | 307 | 307 | 33,000 | 55.69 |
| 1983-06-08 | 307 | 309 | 307 | 307 | 78,000 | 55.69 |
| 1983-06-07 | 310 | 315 | 308 | 308 | 44,000 | 55.87 |
| 1983-06-06 | 313 | 313 | 312 | 313 | 82,000 | 56.78 |
| 1983-06-04 | 313 | 314 | 312 | 314 | 181,000 | 56.96 |
| 1983-06-03 | 307 | 315 | 305 | 308 | 121,000 | 55.87 |
| 1983-06-02 | 322 | 322 | 313 | 314 | 76,000 | 56.96 |
| 1983-06-01 | 331 | 331 | 316 | 317 | 505,000 | 57.51 |
| 1983-05-31 | 328 | 328 | 321 | 328 | 493,000 | 59.50 |
| 1983-05-30 | 331 | 331 | 327 | 328 | 277,000 | 59.50 |
| 1983-05-28 | 323 | 331 | 323 | 331 | 1,289,000 | 60.05 |
| 1983-05-27 | 321 | 323 | 319 | 323 | 348,000 | 58.59 |
| 1983-05-26 | 320 | 322 | 320 | 322 | 365,000 | 58.41 |
| 1983-05-25 | 323 | 323 | 318 | 320 | 391,000 | 58.05 |
| 1983-05-24 | 323 | 323 | 316 | 318 | 130,000 | 57.69 |
| 1983-05-23 | 320 | 323 | 316 | 323 | 523,000 | 58.59 |
| 1983-05-20 | 322 | 326 | 314 | 315 | 1,095,000 | 57.14 |
| 1983-05-19 | 320 | 320 | 312 | 320 | 368,000 | 58.05 |
| 1983-05-18 | 315 | 320 | 312 | 320 | 610,000 | 58.05 |
| 1983-05-17 | 307 | 310 | 306 | 307 | 96,000 | 55.69 |
| 1983-05-16 | 308 | 308 | 307 | 307 | 222,000 | 55.69 |
| 1983-05-14 | 307 | 310 | 307 | 308 | 44,000 | 55.87 |
| 1983-05-13 | 306 | 310 | 306 | 307 | 83,000 | 55.69 |
| 1983-05-12 | 306 | 309 | 306 | 309 | 56,000 | 56.05 |
| 1983-05-11 | 308 | 310 | 306 | 306 | 179,000 | 55.51 |
| 1983-05-10 | 311 | 311 | 307 | 310 | 163,000 | 56.24 |
| 1983-05-09 | 311 | 314 | 310 | 311 | 84,000 | 56.42 |
| 1983-05-07 | 310 | 313 | 309 | 310 | 109,000 | 56.24 |
| 1983-05-06 | 306 | 310 | 306 | 307 | 114,000 | 55.69 |
| 1983-05-04 | 310 | 311 | 305 | 311 | 79,000 | 56.42 |
| 1983-05-02 | 312 | 315 | 310 | 315 | 59,000 | 57.14 |
| 1983-04-30 | 313 | 317 | 312 | 317 | 84,000 | 57.51 |
| 1983-04-28 | 313 | 318 | 313 | 318 | 99,000 | 57.69 |
| 1983-04-27 | 325 | 325 | 316 | 318 | 206,000 | 57.69 |
| 1983-04-26 | 310 | 325 | 310 | 324 | 466,000 | 58.78 |
| 1983-04-25 | 310 | 315 | 309 | 309 | 160,000 | 56.05 |
| 1983-04-23 | 318 | 320 | 310 | 310 | 319,000 | 56.24 |
| 1983-04-22 | 320 | 324 | 316 | 319 | 916,000 | 57.87 |
| 1983-04-21 | 316 | 320 | 316 | 320 | 468,000 | 58.05 |
| 1983-04-20 | 315 | 316 | 314 | 316 | 479,000 | 57.32 |
| 1983-04-19 | 316 | 319 | 315 | 316 | 277,000 | 57.32 |
| 1983-04-18 | 324 | 324 | 320 | 320 | 354,000 | 58.05 |
| 1983-04-15 | 322 | 324 | 317 | 324 | 2,757,000 | 58.78 |
| 1983-04-14 | 310 | 323 | 310 | 322 | 2,100,000 | 58.41 |
| 1983-04-13 | 304 | 310 | 304 | 310 | 251,000 | 56.24 |
| 1983-04-12 | 304 | 308 | 301 | 305 | 294,000 | 55.33 |
| 1983-04-11 | 305 | 310 | 301 | 304 | 250,000 | 55.15 |
| 1983-04-09 | 309 | 310 | 305 | 310 | 290,000 | 56.24 |
| 1983-04-08 | 305 | 313 | 305 | 312 | 707,000 | 56.60 |
| 1983-04-07 | 300 | 305 | 296 | 303 | 654,000 | 54.97 |
| 1983-04-06 | 296 | 300 | 296 | 300 | 222,000 | 54.42 |
| 1983-04-05 | 301 | 301 | 296 | 300 | 851,000 | 54.42 |
| 1983-04-04 | 307 | 307 | 303 | 303 | 274,000 | 54.97 |
| 1983-04-02 | 303 | 307 | 303 | 307 | 178,000 | 55.69 |
| 1983-04-01 | 307 | 308 | 303 | 303 | 477,000 | 54.97 |
| 1983-03-31 | 305 | 308 | 303 | 307 | 198,000 | 55.69 |
| 1983-03-30 | 303 | 307 | 303 | 305 | 215,000 | 55.33 |
| 1983-03-29 | 301 | 305 | 301 | 305 | 157,000 | 55.33 |
| 1983-03-28 | 301 | 305 | 300 | 304 | 105,000 | 55.15 |
| 1983-03-26 | 305 | 307 | 304 | 307 | 166,000 | 55.69 |
| 1983-03-25 | 306 | 308 | 305 | 308 | 135,000 | 55.87 |
| 1983-03-24 | 312 | 312 | 305 | 306 | 361,000 | 55.51 |
| 1983-03-23 | 308 | 312 | 308 | 310 | 259,000 | 56.24 |
| 1983-03-22 | 315 | 315 | 308 | 308 | 585,000 | 55.87 |
| 1983-03-18 | 315 | 319 | 313 | 315 | 2,453,000 | 57.14 |
| 1983-03-17 | 305 | 314 | 305 | 313 | 1,013,000 | 56.78 |
| 1983-03-16 | 305 | 305 | 302 | 305 | 597,000 | 55.33 |
| 1983-03-15 | 306 | 306 | 300 | 305 | 1,031,000 | 55.33 |
| 1983-03-14 | 309 | 309 | 305 | 306 | 149,000 | 55.51 |
| 1983-03-12 | 311 | 311 | 305 | 310 | 593,000 | 56.24 |
| 1983-03-11 | 305 | 313 | 304 | 307 | 1,227,000 | 55.69 |
| 1983-03-10 | 302 | 302 | 295 | 300 | 522,000 | 54.42 |
| 1983-03-09 | 295 | 305 | 294 | 300 | 384,000 | 54.42 |
| 1983-03-08 | 304 | 309 | 300 | 300 | 633,000 | 54.42 |
| 1983-03-07 | 313 | 315 | 305 | 309 | 1,039,000 | 56.05 |
| 1983-03-05 | 312 | 316 | 305 | 314 | 3,137,000 | 56.96 |
| 1983-03-04 | 300 | 314 | 290 | 311 | 3,312,000 | 56.42 |
| 1983-03-03 | 302 | 306 | 295 | 300 | 2,127,000 | 54.42 |
| 1983-03-02 | 278 | 305 | 278 | 305 | 2,040,000 | 55.33 |
| 1983-03-01 | 278 | 280 | 278 | 280 | 50,000 | 50.79 |
| 1983-02-28 | 283 | 283 | 278 | 283 | 24,000 | 51.34 |
| 1983-02-26 | 278 | 283 | 278 | 278 | 93,000 | 50.43 |
| 1983-02-25 | 278 | 279 | 278 | 278 | 79,000 | 50.43 |
| 1983-02-24 | 280 | 284 | 278 | 280 | 163,000 | 50.79 |
| 1983-02-23 | 278 | 278 | 278 | 278 | 78,000 | 50.43 |
| 1983-02-22 | 278 | 280 | 277 | 277 | 41,000 | 50.25 |
| 1983-02-21 | 277 | 280 | 277 | 277 | 92,000 | 50.25 |
| 1983-02-18 | 278 | 280 | 277 | 280 | 103,000 | 50.79 |
| 1983-02-17 | 278 | 280 | 278 | 280 | 133,000 | 50.79 |
| 1983-02-16 | 280 | 283 | 278 | 283 | 47,000 | 51.34 |
| 1983-02-15 | 290 | 290 | 285 | 285 | 142,000 | 51.70 |
| 1983-02-14 | 280 | 291 | 275 | 291 | 195,000 | 52.79 |
| 1983-02-12 | 278 | 280 | 278 | 280 | 72,000 | 50.79 |
| 1983-02-10 | 279 | 283 | 278 | 278 | 76,000 | 50.43 |
| 1983-02-09 | 284 | 285 | 281 | 283 | 52,000 | 51.34 |
| 1983-02-08 | 287 | 288 | 283 | 286 | 75,000 | 51.88 |
| 1983-02-07 | 290 | 290 | 286 | 287 | 162,000 | 52.06 |
| 1983-02-05 | 285 | 289 | 283 | 289 | 79,000 | 52.43 |
| 1983-02-04 | 285 | 285 | 278 | 282 | 165,000 | 51.16 |
| 1983-02-03 | 285 | 286 | 279 | 285 | 295,000 | 51.70 |
| 1983-02-02 | 280 | 289 | 279 | 285 | 637,000 | 51.70 |
| 1983-02-01 | 279 | 282 | 279 | 282 | 77,000 | 51.16 |
| 1983-01-31 | 280 | 282 | 279 | 282 | 107,000 | 51.16 |
| 1983-01-29 | 282 | 282 | 279 | 279 | 332,000 | 50.61 |
| 1983-01-28 | 275 | 282 | 275 | 282 | 131,000 | 51.16 |
| 1983-01-27 | 279 | 284 | 275 | 280 | 120,000 | 50.79 |
| 1983-01-26 | 278 | 280 | 272 | 280 | 75,000 | 50.79 |
| 1983-01-25 | 275 | 278 | 271 | 278 | 189,000 | 50.43 |
| 1983-01-24 | 276 | 277 | 275 | 276 | 87,000 | 50.07 |
| 1983-01-22 | 278 | 278 | 278 | 278 | 137,000 | 50.43 |
| 1983-01-21 | 280 | 283 | 278 | 280 | 40,000 | 50.79 |
| 1983-01-20 | 280 | 280 | 278 | 280 | 52,000 | 50.79 |
| 1983-01-19 | 280 | 280 | 279 | 280 | 59,000 | 50.79 |
| 1983-01-18 | 278 | 282 | 277 | 282 | 97,000 | 51.16 |
| 1983-01-17 | 278 | 280 | 277 | 280 | 172,000 | 50.79 |
| 1983-01-14 | 277 | 281 | 277 | 280 | 192,000 | 50.79 |
| 1983-01-13 | 282 | 283 | 280 | 282 | 111,000 | 51.16 |
| 1983-01-12 | 282 | 284 | 281 | 284 | 230,000 | 51.52 |
| 1983-01-11 | 285 | 289 | 281 | 287 | 261,000 | 52.06 |
| 1983-01-10 | 290 | 290 | 283 | 290 | 333,000 | 52.61 |
| 1983-01-08 | 290 | 294 | 290 | 294 | 295,000 | 53.33 |
| 1983-01-07 | 299 | 299 | 287 | 295 | 1,029,000 | 53.51 |
| 1983-01-06 | 292 | 299 | 290 | 297 | 2,468,000 | 53.88 |
| 1983-01-05 | 284 | 288 | 283 | 287 | 295,000 | 52.06 |
| 1983-01-04 | 282 | 282 | 280 | 280 | 55,000 | 50.79 |
分割・併合履歴 ： [2021-03-30]1株→5株 [1989-03-28]1株→1.05株 [1984-04-25]1株→1.05株