4997 日本農薬(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 | 2,550 | 2,580 | 2,550 | 2,550 | 49,000 | 1,319.88 |
| 1983-12-27 | 2,590 | 2,620 | 2,520 | 2,600 | 125,000 | 1,345.76 |
| 1983-12-26 | 2,470 | 2,600 | 2,470 | 2,550 | 122,000 | 1,319.88 |
| 1983-12-24 | 2,400 | 2,450 | 2,360 | 2,450 | 59,000 | 1,268.12 |
| 1983-12-23 | 2,290 | 2,380 | 2,290 | 2,370 | 37,000 | 1,226.71 |
| 1983-12-22 | 2,280 | 2,300 | 2,250 | 2,280 | 18,000 | 1,180.12 |
| 1983-12-21 | 2,140 | 2,280 | 2,140 | 2,280 | 7,000 | 1,180.12 |
| 1983-12-20 | 2,040 | 2,140 | 2,040 | 2,140 | 8,000 | 1,107.66 |
| 1983-12-19 | 2,070 | 2,070 | 2,070 | 2,070 | 5,000 | 1,071.43 |
| 1983-12-17 | 2,100 | 2,100 | 2,050 | 2,050 | 23,000 | 1,061.08 |
| 1983-12-16 | 2,080 | 2,120 | 2,080 | 2,120 | 28,000 | 1,097.31 |
| 1983-12-15 | 2,150 | 2,150 | 2,060 | 2,090 | 51,000 | 1,081.78 |
| 1983-12-14 | 2,200 | 2,200 | 2,150 | 2,180 | 34,000 | 1,128.36 |
| 1983-12-13 | 2,190 | 2,200 | 2,160 | 2,160 | 13,000 | 1,118.01 |
| 1983-12-12 | 2,190 | 2,210 | 2,190 | 2,190 | 14,000 | 1,133.54 |
| 1983-12-09 | 2,290 | 2,290 | 2,230 | 2,250 | 15,000 | 1,164.60 |
| 1983-12-08 | 2,250 | 2,280 | 2,250 | 2,250 | 27,000 | 1,164.60 |
| 1983-12-07 | 2,250 | 2,280 | 2,240 | 2,280 | 25,000 | 1,180.12 |
| 1983-12-06 | 2,250 | 2,250 | 2,240 | 2,240 | 14,000 | 1,159.42 |
| 1983-12-05 | 2,250 | 2,250 | 2,250 | 2,250 | 7,000 | 1,164.60 |
| 1983-12-03 | 2,280 | 2,280 | 2,210 | 2,220 | 21,000 | 1,149.07 |
| 1983-12-02 | 2,290 | 2,290 | 2,280 | 2,280 | 29,000 | 1,180.12 |
| 1983-12-01 | 2,360 | 2,360 | 2,260 | 2,270 | 33,000 | 1,174.95 |
| 1983-11-30 | 2,300 | 2,390 | 2,300 | 2,370 | 34,000 | 1,226.71 |
| 1983-11-29 | 2,310 | 2,330 | 2,290 | 2,330 | 24,000 | 1,206 |
| 1983-11-28 | 2,260 | 2,300 | 2,250 | 2,300 | 13,000 | 1,190.48 |
| 1983-11-26 | 2,240 | 2,240 | 2,230 | 2,240 | 21,000 | 1,159.42 |
| 1983-11-25 | 2,260 | 2,270 | 2,260 | 2,260 | 11,000 | 1,169.77 |
| 1983-11-24 | 2,270 | 2,300 | 2,270 | 2,270 | 30,000 | 1,174.95 |
| 1983-11-22 | 2,290 | 2,300 | 2,270 | 2,270 | 24,000 | 1,174.95 |
| 1983-11-21 | 2,300 | 2,330 | 2,290 | 2,290 | 55,000 | 1,185.30 |
| 1983-11-19 | 2,290 | 2,390 | 2,290 | 2,310 | 101,000 | 1,195.65 |
| 1983-11-18 | 2,300 | 2,300 | 2,290 | 2,300 | 24,000 | 1,190.48 |
| 1983-11-17 | 2,320 | 2,350 | 2,300 | 2,300 | 45,000 | 1,190.48 |
| 1983-11-16 | 2,410 | 2,430 | 2,290 | 2,330 | 109,000 | 1,206 |
| 1983-11-15 | 2,110 | 2,110 | 2,110 | 2,110 | 4,000 | 1,092.13 |
| 1983-11-14 | 2,140 | 2,140 | 2,090 | 2,090 | 6,000 | 1,081.78 |
| 1983-11-11 | 2,180 | 2,180 | 2,090 | 2,140 | 15,000 | 1,107.66 |
| 1983-11-10 | 2,160 | 2,160 | 2,160 | 2,160 | 15,000 | 1,118.01 |
| 1983-11-09 | 2,200 | 2,230 | 2,200 | 2,200 | 34,000 | 1,138.72 |
| 1983-11-08 | 2,200 | 2,230 | 2,200 | 2,230 | 18,000 | 1,154.24 |
| 1983-11-07 | 2,200 | 2,200 | 2,160 | 2,190 | 10,000 | 1,133.54 |
| 1983-11-04 | 2,260 | 2,260 | 2,240 | 2,250 | 27,000 | 1,164.60 |
| 1983-11-02 | 2,330 | 2,340 | 2,210 | 2,210 | 59,000 | 1,143.89 |
| 1983-11-01 | 2,270 | 2,350 | 2,270 | 2,330 | 67,000 | 1,206 |
| 1983-10-31 | 2,150 | 2,250 | 2,150 | 2,250 | 20,000 | 1,164.60 |
| 1983-10-29 | 2,130 | 2,150 | 2,120 | 2,150 | 24,000 | 1,112.84 |
| 1983-10-28 | 2,020 | 2,100 | 2,020 | 2,090 | 31,000 | 1,081.78 |
| 1983-10-27 | 1,970 | 1,990 | 1,970 | 1,990 | 4,000 | 1,030.02 |
| 1983-10-26 | 1,940 | 1,940 | 1,940 | 1,940 | 11,000 | 1,004.14 |
| 1983-10-25 | 1,950 | 1,950 | 1,900 | 1,900 | 16,000 | 983.44 |
| 1983-10-24 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 | 1,009.32 |
| 1983-10-22 | 1,980 | 1,980 | 1,980 | 1,980 | 10,000 | 1,024.84 |
| 1983-10-21 | 2,000 | 2,000 | 1,980 | 1,980 | 10,000 | 1,024.84 |
| 1983-10-20 | 1,990 | 1,990 | 1,980 | 1,980 | 9,000 | 1,024.84 |
| 1983-10-19 | 1,990 | 1,990 | 1,990 | 1,990 | 4,000 | 1,030.02 |
| 1983-10-18 | 2,000 | 2,000 | 1,990 | 1,990 | 20,000 | 1,030.02 |
| 1983-10-17 | 2,000 | 2,000 | 1,990 | 2,000 | 12,000 | 1,035.20 |
| 1983-10-15 | 2,000 | 2,000 | 1,990 | 2,000 | 4,000 | 1,035.20 |
| 1983-10-14 | 2,030 | 2,030 | 1,990 | 2,000 | 16,000 | 1,035.20 |
| 1983-10-13 | 2,010 | 2,040 | 2,000 | 2,000 | 11,000 | 1,035.20 |
| 1983-10-12 | 2,010 | 2,050 | 2,000 | 2,010 | 25,000 | 1,040.37 |
| 1983-10-11 | 2,050 | 2,080 | 2,050 | 2,050 | 5,000 | 1,061.08 |
| 1983-10-07 | 2,060 | 2,060 | 2,050 | 2,050 | 13,000 | 1,061.08 |
| 1983-10-06 | 2,050 | 2,060 | 2,050 | 2,060 | 7,000 | 1,066.25 |
| 1983-10-05 | 2,120 | 2,120 | 2,080 | 2,100 | 15,000 | 1,086.96 |
| 1983-10-04 | 2,160 | 2,160 | 2,100 | 2,100 | 16,000 | 1,086.96 |
| 1983-10-03 | 2,130 | 2,140 | 2,090 | 2,140 | 33,000 | 1,107.66 |
| 1983-09-30 | 2,000 | 2,020 | 1,900 | 1,900 | 122,000 | 983.44 |
| 1983-09-29 | 1,980 | 1,990 | 1,980 | 1,990 | 19,000 | 1,030.02 |
| 1983-09-28 | 2,200 | 2,200 | 2,100 | 2,100 | 36,000 | 1,086.96 |
| 1983-09-27 | 2,260 | 2,290 | 2,170 | 2,170 | 32,000 | 1,123.19 |
| 1983-09-26 | 2,770 | 2,770 | 2,680 | 2,680 | 18,000 | 1,155.97 |
| 1983-09-24 | 2,750 | 2,760 | 2,700 | 2,750 | 27,000 | 1,186.16 |
| 1983-09-22 | 2,790 | 2,800 | 2,700 | 2,710 | 31,000 | 1,168.91 |
| 1983-09-21 | 2,850 | 2,850 | 2,780 | 2,780 | 24,000 | 1,199.10 |
| 1983-09-20 | 2,840 | 2,850 | 2,840 | 2,850 | 11,000 | 1,229.30 |
| 1983-09-19 | 2,830 | 2,830 | 2,800 | 2,810 | 12,000 | 1,212.04 |
| 1983-09-17 | 2,780 | 2,800 | 2,780 | 2,800 | 13,000 | 1,207.73 |
| 1983-09-16 | 2,790 | 2,790 | 2,750 | 2,780 | 7,000 | 1,199.10 |
| 1983-09-14 | 2,850 | 2,850 | 2,800 | 2,800 | 26,000 | 1,207.73 |
| 1983-09-13 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 | 1,229.30 |
| 1983-09-12 | 2,940 | 2,950 | 2,850 | 2,850 | 45,000 | 1,229.30 |
| 1983-09-09 | 3,040 | 3,040 | 2,950 | 2,950 | 31,000 | 1,272.43 |
| 1983-09-08 | 3,000 | 3,040 | 2,990 | 3,040 | 55,000 | 1,311.25 |
| 1983-09-07 | 2,950 | 3,010 | 2,950 | 2,990 | 82,000 | 1,289.68 |
| 1983-09-06 | 2,950 | 2,950 | 2,920 | 2,950 | 35,000 | 1,272.43 |
| 1983-09-05 | 2,820 | 2,900 | 2,810 | 2,900 | 14,000 | 1,250.86 |
| 1983-09-03 | 2,810 | 2,820 | 2,800 | 2,800 | 6,000 | 1,207.73 |
| 1983-09-02 | 2,810 | 2,850 | 2,800 | 2,810 | 5,000 | 1,212.04 |
| 1983-09-01 | 2,880 | 2,880 | 2,800 | 2,800 | 15,000 | 1,207.73 |
| 1983-08-31 | 2,870 | 2,900 | 2,830 | 2,830 | 19,000 | 1,220.67 |
| 1983-08-30 | 2,860 | 2,900 | 2,850 | 2,890 | 31,000 | 1,246.55 |
| 1983-08-29 | 2,910 | 2,920 | 2,850 | 2,860 | 15,000 | 1,233.61 |
| 1983-08-27 | 2,900 | 2,910 | 2,900 | 2,900 | 15,000 | 1,250.86 |
| 1983-08-26 | 2,980 | 2,980 | 2,960 | 2,960 | 7,000 | 1,276.74 |
| 1983-08-25 | 2,980 | 2,990 | 2,950 | 2,950 | 20,000 | 1,272.43 |
| 1983-08-24 | 2,950 | 3,030 | 2,950 | 3,030 | 9,000 | 1,306.94 |
| 1983-08-23 | 3,020 | 3,050 | 2,970 | 3,000 | 37,000 | 1,294 |
| 1983-08-22 | 3,040 | 3,040 | 2,980 | 3,040 | 42,000 | 1,311.25 |
| 1983-08-20 | 3,050 | 3,050 | 3,000 | 3,000 | 23,000 | 1,294 |
| 1983-08-19 | 3,000 | 3,070 | 3,000 | 3,000 | 88,000 | 1,294 |
| 1983-08-18 | 2,920 | 3,040 | 2,910 | 3,000 | 32,000 | 1,294 |
| 1983-08-17 | 2,990 | 3,000 | 2,900 | 2,900 | 18,000 | 1,250.86 |
| 1983-08-16 | 3,000 | 3,050 | 2,980 | 2,980 | 14,000 | 1,285.37 |
| 1983-08-15 | 2,940 | 3,000 | 2,940 | 3,000 | 5,000 | 1,294 |
| 1983-08-12 | 2,830 | 2,940 | 2,830 | 2,940 | 17,000 | 1,268.12 |
| 1983-08-11 | 2,810 | 2,830 | 2,800 | 2,830 | 8,000 | 1,220.67 |
| 1983-08-10 | 2,810 | 2,810 | 2,810 | 2,810 | 13,000 | 1,212.04 |
| 1983-08-09 | 2,890 | 2,900 | 2,850 | 2,850 | 19,000 | 1,229.30 |
| 1983-08-08 | 2,900 | 2,900 | 2,870 | 2,890 | 18,000 | 1,246.55 |
| 1983-08-06 | 2,940 | 2,940 | 2,870 | 2,900 | 9,000 | 1,250.86 |
| 1983-08-05 | 2,900 | 2,900 | 2,840 | 2,900 | 24,000 | 1,250.86 |
| 1983-08-04 | 2,910 | 2,950 | 2,910 | 2,950 | 21,000 | 1,272.43 |
| 1983-08-03 | 3,010 | 3,020 | 2,980 | 2,980 | 15,000 | 1,285.37 |
| 1983-08-02 | 3,010 | 3,010 | 2,970 | 3,000 | 26,000 | 1,294 |
| 1983-08-01 | 3,000 | 3,050 | 3,000 | 3,020 | 18,000 | 1,302.62 |
| 1983-07-30 | 3,000 | 3,000 | 3,000 | 3,000 | 10,000 | 1,294 |
| 1983-07-29 | 3,040 | 3,100 | 3,000 | 3,100 | 35,000 | 1,337.13 |
| 1983-07-28 | 3,010 | 3,050 | 3,000 | 3,000 | 20,000 | 1,294 |
| 1983-07-27 | 3,070 | 3,070 | 3,000 | 3,010 | 48,000 | 1,298.31 |
| 1983-07-26 | 3,180 | 3,180 | 3,050 | 3,100 | 46,000 | 1,337.13 |
| 1983-07-25 | 3,250 | 3,260 | 3,160 | 3,160 | 24,000 | 1,363.01 |
| 1983-07-23 | 3,300 | 3,300 | 3,230 | 3,290 | 56,000 | 1,419.08 |
| 1983-07-22 | 3,260 | 3,350 | 3,250 | 3,300 | 151,000 | 1,423.40 |
| 1983-07-21 | 3,180 | 3,230 | 3,110 | 3,230 | 124,000 | 1,393.20 |
| 1983-07-20 | 3,030 | 3,140 | 2,980 | 3,140 | 196,000 | 1,354.38 |
| 1983-07-19 | 3,010 | 3,010 | 2,950 | 2,990 | 94,000 | 1,289.68 |
| 1983-07-18 | 3,040 | 3,070 | 2,960 | 2,990 | 137,000 | 1,289.68 |
| 1983-07-15 | 2,820 | 3,000 | 2,760 | 3,000 | 173,000 | 1,294 |
| 1983-07-14 | 2,730 | 2,840 | 2,660 | 2,840 | 31,000 | 1,224.98 |
| 1983-07-13 | 2,740 | 2,740 | 2,700 | 2,710 | 49,000 | 1,168.91 |
| 1983-07-12 | 2,840 | 2,840 | 2,740 | 2,740 | 24,000 | 1,181.85 |
| 1983-07-11 | 2,880 | 2,880 | 2,840 | 2,860 | 39,000 | 1,233.61 |
| 1983-07-09 | 2,890 | 2,900 | 2,860 | 2,860 | 25,000 | 1,233.61 |
| 1983-07-08 | 2,890 | 2,930 | 2,860 | 2,930 | 46,000 | 1,263.80 |
| 1983-07-07 | 3,000 | 3,010 | 2,910 | 2,960 | 167,000 | 1,276.74 |
| 1983-07-06 | 2,780 | 2,980 | 2,770 | 2,970 | 171,000 | 1,281.06 |
| 1983-07-05 | 2,770 | 2,770 | 2,700 | 2,730 | 20,000 | 1,177.54 |
| 1983-07-04 | 2,790 | 2,790 | 2,720 | 2,780 | 11,000 | 1,199.10 |
| 1983-07-02 | 2,800 | 2,800 | 2,730 | 2,780 | 16,000 | 1,199.10 |
| 1983-07-01 | 2,830 | 2,840 | 2,760 | 2,800 | 72,000 | 1,207.73 |
| 1983-06-30 | 2,780 | 2,800 | 2,720 | 2,790 | 96,000 | 1,203.42 |
| 1983-06-29 | 2,870 | 2,870 | 2,750 | 2,800 | 169,000 | 1,207.73 |
| 1983-06-28 | 2,560 | 2,830 | 2,550 | 2,830 | 103,000 | 1,220.67 |
| 1983-06-27 | 2,600 | 2,600 | 2,550 | 2,550 | 6,000 | 1,099.90 |
| 1983-06-25 | 2,620 | 2,620 | 2,560 | 2,580 | 19,000 | 1,112.84 |
| 1983-06-24 | 2,600 | 2,620 | 2,580 | 2,620 | 17,000 | 1,130.09 |
| 1983-06-23 | 2,640 | 2,640 | 2,640 | 2,640 | 3,000 | 1,138.72 |
| 1983-06-22 | 2,590 | 2,590 | 2,580 | 2,580 | 15,000 | 1,112.84 |
| 1983-06-21 | 2,730 | 2,730 | 2,680 | 2,680 | 19,000 | 1,155.97 |
| 1983-06-20 | 2,720 | 2,810 | 2,720 | 2,780 | 34,000 | 1,199.10 |
| 1983-06-17 | 2,750 | 2,780 | 2,680 | 2,760 | 65,000 | 1,190.48 |
| 1983-06-16 | 2,750 | 2,750 | 2,700 | 2,750 | 48,000 | 1,186.16 |
| 1983-06-15 | 2,600 | 2,690 | 2,560 | 2,690 | 48,000 | 1,160.28 |
| 1983-06-14 | 2,600 | 2,640 | 2,570 | 2,640 | 97,000 | 1,138.72 |
| 1983-06-13 | 2,560 | 2,590 | 2,560 | 2,590 | 17,000 | 1,117.15 |
| 1983-06-11 | 2,570 | 2,600 | 2,560 | 2,560 | 26,000 | 1,104.21 |
| 1983-06-10 | 2,650 | 2,660 | 2,580 | 2,620 | 16,000 | 1,130.09 |
| 1983-06-09 | 2,780 | 2,780 | 2,650 | 2,650 | 24,000 | 1,143.03 |
| 1983-06-08 | 2,560 | 2,730 | 2,560 | 2,730 | 39,000 | 1,177.54 |
| 1983-06-07 | 2,590 | 2,610 | 2,550 | 2,550 | 23,000 | 1,099.90 |
| 1983-06-06 | 2,600 | 2,610 | 2,600 | 2,600 | 11,000 | 1,121.46 |
| 1983-06-04 | 2,720 | 2,720 | 2,650 | 2,700 | 24,000 | 1,164.60 |
| 1983-06-03 | 2,820 | 2,830 | 2,720 | 2,740 | 43,000 | 1,181.85 |
| 1983-06-02 | 2,900 | 2,900 | 2,780 | 2,810 | 38,000 | 1,212.04 |
| 1983-06-01 | 2,800 | 2,950 | 2,800 | 2,880 | 297,000 | 1,242.24 |
| 1983-05-31 | 2,730 | 2,760 | 2,690 | 2,760 | 49,000 | 1,190.48 |
| 1983-05-30 | 2,700 | 2,740 | 2,650 | 2,710 | 44,000 | 1,168.91 |
| 1983-05-28 | 2,710 | 2,800 | 2,700 | 2,770 | 71,000 | 1,194.79 |
| 1983-05-27 | 2,710 | 2,750 | 2,710 | 2,710 | 20,000 | 1,168.91 |
| 1983-05-26 | 2,780 | 2,810 | 2,700 | 2,710 | 56,000 | 1,168.91 |
| 1983-05-25 | 2,690 | 2,840 | 2,690 | 2,820 | 212,000 | 1,216.36 |
| 1983-05-24 | 2,610 | 2,610 | 2,560 | 2,610 | 21,000 | 1,125.78 |
| 1983-05-23 | 2,620 | 2,620 | 2,560 | 2,560 | 14,000 | 1,104.21 |
| 1983-05-20 | 2,680 | 2,680 | 2,610 | 2,610 | 23,000 | 1,125.78 |
| 1983-05-19 | 2,690 | 2,700 | 2,620 | 2,660 | 47,000 | 1,147.34 |
| 1983-05-18 | 2,610 | 2,690 | 2,610 | 2,690 | 55,000 | 1,160.28 |
| 1983-05-17 | 2,650 | 2,650 | 2,600 | 2,640 | 60,000 | 1,138.72 |
| 1983-05-16 | 2,610 | 2,620 | 2,560 | 2,560 | 37,000 | 1,104.21 |
| 1983-05-14 | 2,670 | 2,680 | 2,640 | 2,650 | 33,000 | 1,143.03 |
| 1983-05-13 | 2,550 | 2,700 | 2,550 | 2,680 | 66,000 | 1,155.97 |
| 1983-05-12 | 2,650 | 2,650 | 2,570 | 2,570 | 26,000 | 1,108.52 |
| 1983-05-11 | 2,700 | 2,700 | 2,650 | 2,660 | 103,000 | 1,147.34 |
| 1983-05-10 | 2,750 | 2,780 | 2,670 | 2,670 | 257,000 | 1,151.66 |
| 1983-05-09 | 2,700 | 2,710 | 2,670 | 2,710 | 160,000 | 1,168.91 |
| 1983-05-07 | 2,610 | 2,730 | 2,610 | 2,720 | 327,000 | 1,173.22 |
| 1983-05-06 | 2,450 | 2,530 | 2,440 | 2,530 | 210,000 | 1,091.27 |
| 1983-05-04 | 2,400 | 2,430 | 2,360 | 2,400 | 49,000 | 1,035.20 |
| 1983-05-02 | 2,460 | 2,470 | 2,410 | 2,410 | 26,000 | 1,039.51 |
| 1983-04-30 | 2,440 | 2,470 | 2,420 | 2,460 | 39,000 | 1,061.08 |
| 1983-04-28 | 2,410 | 2,460 | 2,390 | 2,420 | 88,000 | 1,043.82 |
| 1983-04-27 | 2,430 | 2,480 | 2,370 | 2,370 | 225,000 | 1,022.26 |
| 1983-04-26 | 2,400 | 2,430 | 2,360 | 2,430 | 61,000 | 1,048.14 |
| 1983-04-25 | 2,430 | 2,430 | 2,360 | 2,360 | 27,000 | 1,017.94 |
| 1983-04-23 | 2,380 | 2,510 | 2,380 | 2,460 | 194,000 | 1,061.08 |
| 1983-04-22 | 2,220 | 2,340 | 2,200 | 2,340 | 277,000 | 1,009.32 |
| 1983-04-21 | 2,200 | 2,220 | 2,170 | 2,180 | 90,000 | 940.30 |
| 1983-04-20 | 2,170 | 2,200 | 2,150 | 2,200 | 71,000 | 948.93 |
| 1983-04-19 | 2,140 | 2,150 | 2,100 | 2,150 | 37,000 | 927.36 |
| 1983-04-18 | 2,130 | 2,140 | 2,120 | 2,140 | 14,000 | 923.05 |
| 1983-04-15 | 2,140 | 2,150 | 2,100 | 2,130 | 21,000 | 918.74 |
| 1983-04-14 | 2,000 | 2,150 | 2,000 | 2,140 | 37,000 | 923.05 |
| 1983-04-13 | 1,980 | 2,020 | 1,980 | 2,020 | 16,000 | 871.29 |
| 1983-04-12 | 2,090 | 2,090 | 2,020 | 2,020 | 6,000 | 871.29 |
| 1983-04-11 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 905.80 |
| 1983-04-09 | 2,100 | 2,100 | 2,070 | 2,100 | 7,000 | 905.80 |
| 1983-04-08 | 2,010 | 2,140 | 2,010 | 2,140 | 54,000 | 923.05 |
| 1983-04-07 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 862.66 |
| 1983-04-06 | 2,000 | 2,000 | 1,960 | 1,960 | 26,000 | 845.41 |
| 1983-04-05 | 2,050 | 2,090 | 2,000 | 2,000 | 33,000 | 862.66 |
| 1983-04-04 | 2,000 | 2,040 | 2,000 | 2,040 | 9,000 | 879.92 |
| 1983-04-02 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 871.29 |
| 1983-04-01 | 2,000 | 2,000 | 1,950 | 2,000 | 13,000 | 862.66 |
| 1983-03-31 | 1,980 | 2,030 | 1,980 | 2,000 | 4,000 | 862.66 |
| 1983-03-30 | 1,950 | 2,000 | 1,940 | 1,940 | 7,000 | 836.78 |
| 1983-03-29 | 1,930 | 1,930 | 1,930 | 1,930 | 12,000 | 832.47 |
| 1983-03-28 | 1,950 | 2,000 | 1,950 | 2,000 | 5,000 | 862.66 |
| 1983-03-26 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 841.10 |
| 1983-03-25 | 1,950 | 2,000 | 1,950 | 2,000 | 11,000 | 862.66 |
| 1983-03-24 | 1,930 | 2,030 | 1,930 | 2,030 | 9,000 | 875.60 |
| 1983-03-23 | 1,960 | 1,960 | 1,960 | 1,960 | 7,000 | 845.41 |
| 1983-03-22 | 1,960 | 2,000 | 1,960 | 1,990 | 10,000 | 858.35 |
| 1983-03-18 | 1,930 | 1,950 | 1,920 | 1,940 | 21,000 | 836.78 |
| 1983-03-17 | 1,980 | 1,980 | 1,920 | 1,920 | 14,000 | 828.16 |
| 1983-03-16 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 | 854.04 |
| 1983-03-15 | 1,920 | 2,030 | 1,920 | 2,030 | 15,000 | 875.60 |
| 1983-03-14 | 1,910 | 1,910 | 1,910 | 1,910 | 9,000 | 823.84 |
| 1983-03-12 | 1,930 | 1,930 | 1,910 | 1,910 | 7,000 | 823.84 |
| 1983-03-11 | 1,940 | 1,940 | 1,920 | 1,930 | 11,000 | 832.47 |
| 1983-03-10 | 1,920 | 1,940 | 1,910 | 1,940 | 10,000 | 836.78 |
| 1983-03-09 | 1,980 | 1,990 | 1,940 | 1,940 | 9,000 | 836.78 |
| 1983-03-08 | 1,980 | 1,980 | 1,970 | 1,970 | 4,000 | 849.72 |
| 1983-03-07 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 854.04 |
| 1983-03-05 | 1,990 | 1,990 | 1,980 | 1,980 | 3,000 | 854.04 |
| 1983-03-04 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 858.35 |
| 1983-03-03 | 2,090 | 2,090 | 2,050 | 2,060 | 7,000 | 888.54 |
| 1983-03-01 | 2,070 | 2,100 | 2,050 | 2,100 | 9,000 | 905.80 |
| 1983-02-28 | 1,980 | 2,070 | 1,980 | 2,070 | 4,000 | 892.86 |
| 1983-02-26 | 2,020 | 2,020 | 2,010 | 2,020 | 3,000 | 871.29 |
| 1983-02-25 | 1,990 | 2,020 | 1,990 | 2,010 | 17,000 | 866.98 |
| 1983-02-24 | 1,990 | 1,990 | 1,980 | 1,980 | 13,000 | 854.04 |
| 1983-02-23 | 1,990 | 1,990 | 1,980 | 1,980 | 7,000 | 854.04 |
| 1983-02-22 | 2,000 | 2,000 | 1,980 | 1,980 | 11,000 | 854.04 |
| 1983-02-21 | 2,000 | 2,000 | 1,980 | 1,980 | 20,000 | 854.04 |
| 1983-02-17 | 2,150 | 2,150 | 2,140 | 2,140 | 6,000 | 923.05 |
| 1983-02-14 | 2,150 | 2,200 | 2,150 | 2,200 | 6,000 | 948.93 |
| 1983-02-12 | 2,100 | 2,170 | 2,100 | 2,170 | 3,000 | 935.99 |
| 1983-02-10 | 2,190 | 2,190 | 2,100 | 2,150 | 20,000 | 927.36 |
| 1983-02-08 | 2,030 | 2,040 | 2,020 | 2,040 | 4,000 | 879.92 |
| 1983-02-07 | 2,020 | 2,020 | 2,020 | 2,020 | 5,000 | 871.29 |
| 1983-02-05 | 2,070 | 2,070 | 2,000 | 2,000 | 17,000 | 862.66 |
| 1983-02-04 | 2,090 | 2,100 | 2,070 | 2,070 | 6,000 | 892.86 |
| 1983-02-02 | 2,210 | 2,210 | 2,190 | 2,210 | 17,000 | 953.24 |
| 1983-02-01 | 2,250 | 2,250 | 2,180 | 2,190 | 36,000 | 944.62 |
| 1983-01-31 | 2,190 | 2,280 | 2,180 | 2,250 | 58,000 | 970.50 |
| 1983-01-29 | 2,070 | 2,200 | 2,070 | 2,190 | 14,000 | 944.62 |
| 1983-01-28 | 2,010 | 2,100 | 2,000 | 2,070 | 16,000 | 892.86 |
| 1983-01-27 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 858.35 |
| 1983-01-26 | 2,030 | 2,030 | 1,960 | 1,960 | 8,000 | 845.41 |
| 1983-01-25 | 1,980 | 1,990 | 1,980 | 1,990 | 11,000 | 858.35 |
| 1983-01-20 | 2,090 | 2,100 | 2,090 | 2,100 | 5,000 | 905.80 |
| 1983-01-18 | 2,150 | 2,150 | 2,130 | 2,130 | 3,000 | 918.74 |
| 1983-01-17 | 2,150 | 2,150 | 2,150 | 2,150 | 16,000 | 927.36 |
| 1983-01-13 | 2,260 | 2,260 | 2,250 | 2,260 | 7,000 | 974.81 |
| 1983-01-12 | 2,120 | 2,270 | 2,120 | 2,270 | 46,000 | 979.12 |
| 1983-01-11 | 1,990 | 2,080 | 1,990 | 2,080 | 17,000 | 897.17 |
| 1983-01-10 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 854.04 |
| 1983-01-08 | 1,990 | 1,990 | 1,980 | 1,980 | 2,000 | 854.04 |
| 1983-01-07 | 1,960 | 1,970 | 1,960 | 1,970 | 7,000 | 849.72 |
| 1983-01-06 | 1,980 | 2,030 | 1,980 | 1,990 | 6,000 | 858.35 |
| 1983-01-05 | 1,980 | 1,980 | 1,970 | 1,970 | 8,000 | 849.72 |
分割・併合履歴 ： [1989-03-28]1株→1.12株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.2株
