4996 クミアイ化学工業(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 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 357 | 357 | 357 | 357 | 15,000 | 340 |
| 1983-12-24 | 353 | 353 | 353 | 353 | 7,000 | 336.19 |
| 1983-12-23 | 352 | 353 | 350 | 353 | 20,000 | 336.19 |
| 1983-12-22 | 352 | 352 | 352 | 352 | 28,000 | 335.24 |
| 1983-12-21 | 350 | 350 | 350 | 350 | 21,000 | 333.33 |
| 1983-12-20 | 344 | 350 | 341 | 350 | 28,000 | 333.33 |
| 1983-12-19 | 345 | 346 | 341 | 341 | 19,000 | 324.76 |
| 1983-12-17 | 350 | 350 | 345 | 345 | 81,000 | 328.57 |
| 1983-12-16 | 350 | 350 | 350 | 350 | 33,000 | 333.33 |
| 1983-12-14 | 351 | 351 | 350 | 350 | 27,000 | 333.33 |
| 1983-12-12 | 353 | 353 | 352 | 352 | 21,000 | 335.24 |
| 1983-12-09 | 351 | 353 | 350 | 353 | 19,000 | 336.19 |
| 1983-12-08 | 355 | 355 | 350 | 350 | 22,000 | 333.33 |
| 1983-12-07 | 359 | 359 | 358 | 358 | 4,000 | 340.95 |
| 1983-12-06 | 360 | 360 | 360 | 360 | 11,000 | 342.86 |
| 1983-12-05 | 356 | 360 | 356 | 360 | 8,000 | 342.86 |
| 1983-12-03 | 356 | 359 | 355 | 359 | 13,000 | 341.91 |
| 1983-12-02 | 357 | 357 | 356 | 357 | 12,000 | 340 |
| 1983-12-01 | 356 | 356 | 356 | 356 | 4,000 | 339.05 |
| 1983-11-30 | 355 | 355 | 355 | 355 | 13,000 | 338.10 |
| 1983-11-29 | 359 | 359 | 355 | 356 | 28,000 | 339.05 |
| 1983-11-28 | 360 | 360 | 360 | 360 | 10,000 | 342.86 |
| 1983-11-26 | 363 | 365 | 360 | 360 | 18,000 | 342.86 |
| 1983-11-25 | 368 | 368 | 363 | 365 | 5,000 | 347.62 |
| 1983-11-24 | 366 | 366 | 363 | 363 | 14,000 | 345.71 |
| 1983-11-22 | 370 | 370 | 365 | 365 | 41,000 | 347.62 |
| 1983-11-21 | 365 | 370 | 364 | 370 | 36,000 | 352.38 |
| 1983-11-19 | 366 | 369 | 365 | 365 | 50,000 | 347.62 |
| 1983-11-18 | 368 | 372 | 368 | 370 | 83,000 | 352.38 |
| 1983-11-17 | 368 | 368 | 368 | 368 | 33,000 | 350.48 |
| 1983-11-16 | 368 | 370 | 366 | 367 | 17,000 | 349.52 |
| 1983-11-15 | 373 | 373 | 372 | 372 | 20,000 | 354.29 |
| 1983-11-14 | 366 | 374 | 366 | 368 | 45,000 | 350.48 |
| 1983-11-11 | 362 | 365 | 362 | 365 | 31,000 | 347.62 |
| 1983-11-10 | 363 | 365 | 363 | 363 | 19,000 | 345.71 |
| 1983-11-09 | 364 | 365 | 364 | 365 | 13,000 | 347.62 |
| 1983-11-08 | 363 | 365 | 363 | 365 | 8,000 | 347.62 |
| 1983-11-07 | 364 | 364 | 362 | 362 | 3,000 | 344.76 |
| 1983-11-05 | 365 | 365 | 365 | 365 | 7,000 | 347.62 |
| 1983-11-04 | 365 | 365 | 360 | 362 | 50,000 | 344.76 |
| 1983-11-02 | 365 | 365 | 360 | 365 | 43,000 | 347.62 |
| 1983-11-01 | 361 | 365 | 360 | 365 | 12,000 | 347.62 |
| 1983-10-31 | 360 | 365 | 359 | 360 | 10,000 | 342.86 |
| 1983-10-29 | 360 | 360 | 358 | 358 | 24,000 | 340.95 |
| 1983-10-28 | 360 | 367 | 360 | 360 | 36,000 | 342.86 |
| 1983-10-27 | 367 | 367 | 365 | 367 | 14,000 | 349.52 |
| 1983-10-26 | 363 | 367 | 363 | 367 | 131,000 | 349.52 |
| 1983-10-25 | 359 | 363 | 358 | 363 | 51,000 | 345.71 |
| 1983-10-24 | 360 | 360 | 358 | 359 | 37,000 | 341.91 |
| 1983-10-22 | 363 | 363 | 358 | 359 | 41,000 | 341.91 |
| 1983-10-21 | 361 | 363 | 360 | 360 | 74,000 | 342.86 |
| 1983-10-20 | 366 | 366 | 364 | 364 | 50,000 | 346.67 |
| 1983-10-19 | 367 | 367 | 361 | 365 | 104,000 | 347.62 |
| 1983-10-18 | 369 | 370 | 367 | 367 | 48,000 | 349.52 |
| 1983-10-17 | 370 | 370 | 365 | 367 | 45,000 | 349.52 |
| 1983-10-15 | 362 | 365 | 362 | 365 | 18,000 | 347.62 |
| 1983-10-14 | 365 | 365 | 362 | 362 | 56,000 | 344.76 |
| 1983-10-13 | 364 | 364 | 363 | 364 | 68,000 | 346.67 |
| 1983-10-12 | 364 | 364 | 364 | 364 | 23,000 | 346.67 |
| 1983-10-11 | 366 | 366 | 364 | 364 | 26,000 | 346.67 |
| 1983-10-07 | 366 | 366 | 366 | 366 | 27,000 | 348.57 |
| 1983-10-06 | 366 | 366 | 366 | 366 | 9,000 | 348.57 |
| 1983-10-05 | 365 | 367 | 365 | 366 | 30,000 | 348.57 |
| 1983-10-04 | 367 | 372 | 365 | 365 | 46,000 | 347.62 |
| 1983-10-03 | 365 | 365 | 365 | 365 | 30,000 | 347.62 |
| 1983-10-01 | 378 | 378 | 377 | 378 | 27,000 | 360 |
| 1983-09-30 | 364 | 380 | 364 | 379 | 45,000 | 360.95 |
| 1983-09-29 | 364 | 365 | 364 | 364 | 33,000 | 346.67 |
| 1983-09-28 | 362 | 365 | 362 | 363 | 26,000 | 345.71 |
| 1983-09-27 | 360 | 365 | 360 | 360 | 26,000 | 342.86 |
| 1983-09-26 | 359 | 359 | 355 | 356 | 41,000 | 339.05 |
| 1983-09-24 | 355 | 355 | 353 | 353 | 12,000 | 336.19 |
| 1983-09-22 | 355 | 359 | 355 | 355 | 25,000 | 338.10 |
| 1983-09-20 | 360 | 360 | 359 | 359 | 10,000 | 341.91 |
| 1983-09-19 | 360 | 361 | 360 | 361 | 6,000 | 343.81 |
| 1983-09-17 | 365 | 365 | 362 | 362 | 9,000 | 344.76 |
| 1983-09-16 | 370 | 370 | 367 | 367 | 7,000 | 349.52 |
| 1983-09-14 | 370 | 370 | 370 | 370 | 3,000 | 352.38 |
| 1983-09-13 | 371 | 372 | 371 | 372 | 3,000 | 354.29 |
| 1983-09-12 | 366 | 370 | 366 | 370 | 14,000 | 352.38 |
| 1983-09-09 | 373 | 374 | 365 | 365 | 15,000 | 347.62 |
| 1983-09-08 | 370 | 373 | 365 | 373 | 32,000 | 355.24 |
| 1983-09-07 | 365 | 365 | 365 | 365 | 15,000 | 347.62 |
| 1983-09-06 | 360 | 365 | 360 | 365 | 8,000 | 347.62 |
| 1983-09-05 | 360 | 360 | 360 | 360 | 12,000 | 342.86 |
| 1983-09-03 | 361 | 362 | 358 | 358 | 52,000 | 340.95 |
| 1983-09-02 | 360 | 360 | 360 | 360 | 19,000 | 342.86 |
| 1983-09-01 | 360 | 360 | 360 | 360 | 17,000 | 342.86 |
| 1983-08-31 | 357 | 360 | 357 | 357 | 19,000 | 340 |
| 1983-08-30 | 361 | 361 | 360 | 361 | 10,000 | 343.81 |
| 1983-08-29 | 360 | 361 | 360 | 360 | 17,000 | 342.86 |
| 1983-08-27 | 357 | 357 | 357 | 357 | 7,000 | 340 |
| 1983-08-26 | 356 | 357 | 355 | 357 | 35,000 | 340 |
| 1983-08-25 | 357 | 357 | 355 | 357 | 45,000 | 340 |
| 1983-08-24 | 361 | 361 | 356 | 356 | 8,000 | 339.05 |
| 1983-08-23 | 358 | 361 | 357 | 358 | 21,000 | 340.95 |
| 1983-08-22 | 359 | 361 | 356 | 360 | 22,000 | 342.86 |
| 1983-08-20 | 357 | 357 | 355 | 355 | 28,000 | 338.10 |
| 1983-08-19 | 357 | 357 | 357 | 357 | 15,000 | 340 |
| 1983-08-18 | 358 | 361 | 357 | 361 | 15,000 | 343.81 |
| 1983-08-17 | 361 | 361 | 357 | 357 | 16,000 | 340 |
| 1983-08-16 | 367 | 367 | 360 | 361 | 23,000 | 343.81 |
| 1983-08-15 | 360 | 363 | 360 | 363 | 10,000 | 345.71 |
| 1983-08-12 | 365 | 365 | 360 | 360 | 35,000 | 342.86 |
| 1983-08-11 | 366 | 366 | 366 | 366 | 1,000 | 348.57 |
| 1983-08-10 | 366 | 366 | 365 | 365 | 11,000 | 347.62 |
| 1983-08-09 | 366 | 367 | 366 | 367 | 10,000 | 349.52 |
| 1983-08-08 | 369 | 370 | 367 | 368 | 26,000 | 350.48 |
| 1983-08-06 | 368 | 369 | 367 | 369 | 5,000 | 351.43 |
| 1983-08-05 | 366 | 367 | 366 | 366 | 14,000 | 348.57 |
| 1983-08-04 | 367 | 367 | 366 | 366 | 8,000 | 348.57 |
| 1983-08-02 | 367 | 370 | 365 | 365 | 13,000 | 347.62 |
| 1983-08-01 | 365 | 370 | 365 | 367 | 17,000 | 349.52 |
| 1983-07-30 | 365 | 370 | 365 | 370 | 7,000 | 352.38 |
| 1983-07-29 | 365 | 365 | 365 | 365 | 12,000 | 347.62 |
| 1983-07-28 | 363 | 363 | 361 | 361 | 24,000 | 343.81 |
| 1983-07-27 | 361 | 362 | 360 | 361 | 8,000 | 343.81 |
| 1983-07-26 | 364 | 364 | 360 | 360 | 33,000 | 342.86 |
| 1983-07-25 | 365 | 365 | 365 | 365 | 31,000 | 347.62 |
| 1983-07-22 | 365 | 365 | 365 | 365 | 7,000 | 347.62 |
| 1983-07-21 | 368 | 370 | 365 | 365 | 21,000 | 347.62 |
| 1983-07-20 | 369 | 370 | 369 | 369 | 13,000 | 351.43 |
| 1983-07-19 | 370 | 370 | 370 | 370 | 7,000 | 352.38 |
| 1983-07-18 | 364 | 365 | 362 | 365 | 17,000 | 347.62 |
| 1983-07-15 | 369 | 369 | 362 | 365 | 21,000 | 347.62 |
| 1983-07-14 | 370 | 371 | 367 | 370 | 15,000 | 352.38 |
| 1983-07-13 | 375 | 380 | 373 | 375 | 24,000 | 357.14 |
| 1983-07-12 | 370 | 370 | 370 | 370 | 7,000 | 352.38 |
| 1983-07-11 | 365 | 366 | 365 | 366 | 6,000 | 348.57 |
| 1983-07-09 | 365 | 365 | 362 | 362 | 11,000 | 344.76 |
| 1983-07-08 | 361 | 363 | 360 | 363 | 18,000 | 345.71 |
| 1983-07-07 | 360 | 360 | 358 | 360 | 64,000 | 342.86 |
| 1983-07-06 | 360 | 360 | 360 | 360 | 17,000 | 342.86 |
| 1983-07-04 | 360 | 360 | 358 | 358 | 29,000 | 340.95 |
| 1983-07-02 | 360 | 360 | 357 | 357 | 19,000 | 340 |
| 1983-07-01 | 362 | 362 | 357 | 361 | 51,000 | 343.81 |
| 1983-06-30 | 367 | 367 | 361 | 361 | 22,000 | 343.81 |
| 1983-06-29 | 368 | 368 | 365 | 365 | 14,000 | 347.62 |
| 1983-06-28 | 367 | 369 | 367 | 367 | 13,000 | 349.52 |
| 1983-06-27 | 364 | 370 | 364 | 367 | 41,000 | 349.52 |
| 1983-06-25 | 361 | 361 | 361 | 361 | 12,000 | 343.81 |
| 1983-06-24 | 357 | 360 | 357 | 357 | 60,000 | 340 |
| 1983-06-23 | 365 | 365 | 357 | 357 | 68,000 | 340 |
| 1983-06-22 | 375 | 378 | 370 | 370 | 70,000 | 352.38 |
| 1983-06-21 | 377 | 377 | 377 | 377 | 39,000 | 359.05 |
| 1983-06-20 | 387 | 387 | 387 | 387 | 33,000 | 368.57 |
| 1983-06-17 | 393 | 399 | 393 | 397 | 31,000 | 378.10 |
| 1983-06-16 | 392 | 392 | 388 | 391 | 26,000 | 372.38 |
| 1983-06-15 | 393 | 393 | 390 | 390 | 13,000 | 371.43 |
| 1983-06-14 | 396 | 400 | 396 | 396 | 37,000 | 377.14 |
| 1983-06-13 | 410 | 410 | 401 | 401 | 36,000 | 381.91 |
| 1983-06-11 | 405 | 414 | 400 | 412 | 117,000 | 392.38 |
| 1983-06-10 | 389 | 405 | 389 | 400 | 46,000 | 380.95 |
| 1983-06-09 | 382 | 395 | 380 | 391 | 49,000 | 372.38 |
| 1983-06-08 | 385 | 387 | 380 | 380 | 12,000 | 361.91 |
| 1983-06-07 | 388 | 388 | 387 | 387 | 28,000 | 368.57 |
| 1983-06-06 | 387 | 390 | 386 | 388 | 10,000 | 369.52 |
| 1983-06-04 | 384 | 384 | 384 | 384 | 6,000 | 365.71 |
| 1983-06-03 | 384 | 384 | 384 | 384 | 10,000 | 365.71 |
| 1983-06-02 | 383 | 383 | 383 | 383 | 7,000 | 364.76 |
| 1983-06-01 | 383 | 384 | 383 | 384 | 11,000 | 365.71 |
| 1983-05-31 | 391 | 391 | 386 | 387 | 98,000 | 368.57 |
| 1983-05-30 | 392 | 395 | 390 | 391 | 27,000 | 372.38 |
| 1983-05-28 | 391 | 392 | 390 | 390 | 42,000 | 371.43 |
| 1983-05-27 | 393 | 393 | 393 | 393 | 16,000 | 374.29 |
| 1983-05-26 | 396 | 396 | 391 | 392 | 36,000 | 373.33 |
| 1983-05-25 | 391 | 391 | 390 | 391 | 23,000 | 372.38 |
| 1983-05-24 | 392 | 393 | 390 | 393 | 45,000 | 374.29 |
| 1983-05-23 | 392 | 392 | 391 | 391 | 25,000 | 372.38 |
| 1983-05-20 | 400 | 400 | 390 | 392 | 45,000 | 373.33 |
| 1983-05-19 | 408 | 410 | 403 | 403 | 43,000 | 383.81 |
| 1983-05-18 | 390 | 410 | 388 | 410 | 71,000 | 390.48 |
| 1983-05-17 | 395 | 395 | 391 | 391 | 33,000 | 372.38 |
| 1983-05-16 | 396 | 400 | 395 | 395 | 60,000 | 376.19 |
| 1983-05-14 | 390 | 395 | 390 | 395 | 54,000 | 376.19 |
| 1983-05-13 | 395 | 395 | 391 | 395 | 53,000 | 376.19 |
| 1983-05-12 | 400 | 400 | 395 | 395 | 30,000 | 376.19 |
| 1983-05-11 | 405 | 405 | 400 | 400 | 37,000 | 380.95 |
| 1983-05-10 | 402 | 404 | 402 | 403 | 39,000 | 383.81 |
| 1983-05-09 | 410 | 410 | 405 | 405 | 50,000 | 385.71 |
| 1983-05-07 | 404 | 410 | 404 | 409 | 30,000 | 389.52 |
| 1983-05-06 | 409 | 415 | 404 | 404 | 121,000 | 384.76 |
| 1983-05-04 | 412 | 412 | 398 | 410 | 66,000 | 390.48 |
| 1983-05-02 | 410 | 412 | 408 | 410 | 70,000 | 390.48 |
| 1983-04-30 | 410 | 415 | 410 | 414 | 35,000 | 394.29 |
| 1983-04-28 | 423 | 423 | 410 | 410 | 67,000 | 390.48 |
| 1983-04-27 | 417 | 425 | 408 | 423 | 252,000 | 402.86 |
| 1983-04-26 | 418 | 419 | 410 | 413 | 148,000 | 393.33 |
| 1983-04-25 | 426 | 426 | 414 | 414 | 173,000 | 394.29 |
| 1983-04-23 | 428 | 429 | 416 | 421 | 476,000 | 400.95 |
| 1983-04-22 | 406 | 425 | 405 | 422 | 1,080,000 | 401.91 |
| 1983-04-21 | 405 | 415 | 398 | 398 | 1,124,000 | 379.05 |
| 1983-04-20 | 391 | 398 | 388 | 395 | 1,399,000 | 376.19 |
| 1983-04-19 | 388 | 395 | 385 | 388 | 276,000 | 369.52 |
| 1983-04-18 | 379 | 389 | 379 | 388 | 65,000 | 369.52 |
| 1983-04-15 | 376 | 378 | 376 | 378 | 43,000 | 360 |
| 1983-04-14 | 380 | 382 | 376 | 380 | 51,000 | 361.91 |
| 1983-04-13 | 375 | 376 | 375 | 376 | 28,000 | 358.10 |
| 1983-04-12 | 379 | 379 | 373 | 375 | 32,000 | 357.14 |
| 1983-04-11 | 380 | 380 | 380 | 380 | 16,000 | 361.91 |
| 1983-04-09 | 380 | 385 | 380 | 380 | 26,000 | 361.91 |
| 1983-04-08 | 385 | 385 | 381 | 381 | 27,000 | 362.86 |
| 1983-04-07 | 386 | 386 | 385 | 386 | 35,000 | 367.62 |
| 1983-04-06 | 389 | 389 | 386 | 387 | 57,000 | 368.57 |
| 1983-04-05 | 381 | 386 | 381 | 386 | 90,000 | 367.62 |
| 1983-04-04 | 389 | 390 | 381 | 386 | 273,000 | 367.62 |
| 1983-04-02 | 395 | 397 | 382 | 390 | 343,000 | 371.43 |
| 1983-04-01 | 367 | 392 | 367 | 390 | 658,000 | 371.43 |
| 1983-03-31 | 366 | 367 | 365 | 367 | 50,000 | 349.52 |
| 1983-03-30 | 370 | 370 | 365 | 365 | 52,000 | 347.62 |
| 1983-03-29 | 366 | 366 | 360 | 365 | 45,000 | 347.62 |
| 1983-03-28 | 366 | 366 | 365 | 365 | 109,000 | 347.62 |
| 1983-03-26 | 366 | 366 | 355 | 355 | 25,000 | 338.10 |
| 1983-03-25 | 368 | 368 | 365 | 365 | 74,000 | 347.62 |
| 1983-03-24 | 368 | 368 | 366 | 366 | 98,000 | 348.57 |
| 1983-03-23 | 366 | 367 | 366 | 366 | 39,000 | 348.57 |
| 1983-03-22 | 365 | 367 | 365 | 366 | 17,000 | 348.57 |
| 1983-03-18 | 365 | 365 | 365 | 365 | 7,000 | 347.62 |
| 1983-03-17 | 367 | 367 | 365 | 365 | 25,000 | 347.62 |
| 1983-03-16 | 369 | 369 | 366 | 366 | 11,000 | 348.57 |
| 1983-03-15 | 372 | 372 | 368 | 370 | 28,000 | 352.38 |
| 1983-03-14 | 357 | 372 | 357 | 372 | 41,000 | 354.29 |
| 1983-03-12 | 353 | 353 | 353 | 353 | 5,000 | 336.19 |
| 1983-03-11 | 353 | 355 | 353 | 355 | 14,000 | 338.10 |
| 1983-03-10 | 358 | 360 | 358 | 360 | 14,000 | 342.86 |
| 1983-03-09 | 353 | 358 | 350 | 358 | 36,000 | 340.95 |
| 1983-03-08 | 355 | 355 | 353 | 353 | 19,000 | 336.19 |
| 1983-03-07 | 358 | 358 | 353 | 353 | 10,000 | 336.19 |
| 1983-03-05 | 355 | 360 | 355 | 360 | 8,000 | 342.86 |
| 1983-03-04 | 365 | 365 | 355 | 355 | 34,000 | 338.10 |
| 1983-03-03 | 359 | 363 | 359 | 360 | 38,000 | 342.86 |
| 1983-03-02 | 353 | 359 | 353 | 359 | 12,000 | 341.91 |
| 1983-03-01 | 348 | 353 | 346 | 353 | 37,000 | 336.19 |
| 1983-02-28 | 346 | 346 | 346 | 346 | 4,000 | 329.52 |
| 1983-02-26 | 346 | 346 | 346 | 346 | 18,000 | 329.52 |
| 1983-02-25 | 345 | 347 | 345 | 347 | 8,000 | 330.48 |
| 1983-02-24 | 346 | 346 | 345 | 346 | 20,000 | 329.52 |
| 1983-02-23 | 345 | 346 | 345 | 345 | 6,000 | 328.57 |
| 1983-02-22 | 347 | 347 | 340 | 340 | 70,000 | 323.81 |
| 1983-02-21 | 347 | 347 | 347 | 347 | 1,000 | 330.48 |
| 1983-02-18 | 346 | 346 | 346 | 346 | 10,000 | 329.52 |
| 1983-02-17 | 345 | 350 | 345 | 345 | 18,000 | 328.57 |
| 1983-02-16 | 350 | 350 | 340 | 345 | 26,000 | 328.57 |
| 1983-02-15 | 352 | 352 | 350 | 350 | 43,000 | 333.33 |
| 1983-02-14 | 352 | 352 | 352 | 352 | 17,000 | 335.24 |
| 1983-02-12 | 349 | 350 | 349 | 350 | 38,000 | 333.33 |
| 1983-02-10 | 353 | 353 | 350 | 350 | 24,000 | 333.33 |
| 1983-02-09 | 360 | 360 | 350 | 355 | 230,000 | 338.10 |
| 1983-02-08 | 360 | 360 | 360 | 360 | 13,000 | 342.86 |
| 1983-02-07 | 360 | 360 | 355 | 359 | 18,000 | 341.91 |
| 1983-02-05 | 360 | 363 | 360 | 363 | 32,000 | 345.71 |
| 1983-02-04 | 360 | 363 | 360 | 363 | 37,000 | 345.71 |
| 1983-02-03 | 362 | 363 | 361 | 361 | 13,000 | 343.81 |
| 1983-02-02 | 365 | 365 | 364 | 364 | 17,000 | 346.67 |
| 1983-02-01 | 363 | 368 | 363 | 365 | 20,000 | 347.62 |
| 1983-01-31 | 361 | 363 | 361 | 363 | 9,000 | 345.71 |
| 1983-01-29 | 361 | 362 | 361 | 361 | 34,000 | 343.81 |
| 1983-01-28 | 361 | 361 | 361 | 361 | 22,000 | 343.81 |
| 1983-01-27 | 361 | 365 | 361 | 365 | 39,000 | 347.62 |
| 1983-01-26 | 361 | 362 | 361 | 361 | 24,000 | 343.81 |
| 1983-01-25 | 361 | 361 | 361 | 361 | 1,000 | 343.81 |
| 1983-01-24 | 363 | 363 | 360 | 362 | 19,000 | 344.76 |
| 1983-01-22 | 362 | 368 | 362 | 368 | 15,000 | 350.48 |
| 1983-01-21 | 360 | 362 | 360 | 362 | 51,000 | 344.76 |
| 1983-01-20 | 360 | 362 | 360 | 362 | 35,000 | 344.76 |
| 1983-01-19 | 361 | 361 | 360 | 360 | 11,000 | 342.86 |
| 1983-01-18 | 360 | 361 | 360 | 360 | 9,000 | 342.86 |
| 1983-01-17 | 360 | 361 | 360 | 360 | 11,000 | 342.86 |
| 1983-01-14 | 360 | 360 | 360 | 360 | 9,000 | 342.86 |
| 1983-01-13 | 364 | 365 | 363 | 363 | 22,000 | 345.71 |
| 1983-01-12 | 364 | 364 | 364 | 364 | 17,000 | 346.67 |
| 1983-01-11 | 364 | 365 | 364 | 365 | 8,000 | 347.62 |
| 1983-01-10 | 362 | 363 | 362 | 363 | 8,000 | 345.71 |
| 1983-01-08 | 360 | 361 | 360 | 360 | 5,000 | 342.86 |
| 1983-01-07 | 361 | 361 | 357 | 357 | 9,000 | 340 |
| 1983-01-06 | 355 | 355 | 355 | 355 | 11,000 | 338.10 |
| 1983-01-05 | 356 | 356 | 356 | 356 | 3,000 | 339.05 |
| 1983-01-04 | 355 | 356 | 355 | 355 | 8,000 | 338.10 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
