5008 東亜石油(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 | 150 | 155 | 150 | 155 | 48,000 | 1,550 |
| 1983-12-27 | 146 | 155 | 146 | 155 | 32,000 | 1,550 |
| 1983-12-26 | 150 | 150 | 145 | 147 | 31,000 | 1,470 |
| 1983-12-24 | 145 | 155 | 145 | 150 | 70,000 | 1,500 |
| 1983-12-23 | 149 | 150 | 142 | 144 | 49,000 | 1,440 |
| 1983-12-22 | 150 | 155 | 150 | 150 | 46,000 | 1,500 |
| 1983-12-21 | 143 | 150 | 141 | 150 | 43,000 | 1,500 |
| 1983-12-20 | 143 | 143 | 141 | 141 | 55,000 | 1,410 |
| 1983-12-19 | 148 | 148 | 141 | 143 | 72,000 | 1,430 |
| 1983-12-17 | 148 | 148 | 147 | 148 | 15,000 | 1,480 |
| 1983-12-16 | 146 | 148 | 145 | 146 | 54,000 | 1,460 |
| 1983-12-15 | 145 | 148 | 145 | 145 | 46,000 | 1,450 |
| 1983-12-14 | 146 | 147 | 145 | 145 | 61,000 | 1,450 |
| 1983-12-13 | 150 | 151 | 145 | 145 | 88,000 | 1,450 |
| 1983-12-12 | 152 | 152 | 150 | 150 | 59,000 | 1,500 |
| 1983-12-09 | 151 | 152 | 150 | 150 | 51,000 | 1,500 |
| 1983-12-08 | 154 | 155 | 153 | 153 | 58,000 | 1,530 |
| 1983-12-07 | 153 | 155 | 150 | 155 | 53,000 | 1,550 |
| 1983-12-06 | 153 | 154 | 152 | 152 | 94,000 | 1,520 |
| 1983-12-05 | 154 | 155 | 152 | 153 | 59,000 | 1,530 |
| 1983-12-03 | 160 | 160 | 153 | 153 | 38,000 | 1,530 |
| 1983-12-02 | 158 | 160 | 155 | 156 | 60,000 | 1,560 |
| 1983-12-01 | 158 | 160 | 156 | 156 | 63,000 | 1,560 |
| 1983-11-30 | 155 | 157 | 155 | 157 | 75,000 | 1,570 |
| 1983-11-29 | 158 | 159 | 155 | 155 | 49,000 | 1,550 |
| 1983-11-28 | 160 | 163 | 157 | 157 | 39,000 | 1,570 |
| 1983-11-26 | 158 | 160 | 156 | 157 | 49,000 | 1,570 |
| 1983-11-25 | 162 | 164 | 158 | 158 | 30,000 | 1,580 |
| 1983-11-24 | 162 | 165 | 160 | 160 | 53,000 | 1,600 |
| 1983-11-22 | 160 | 168 | 160 | 162 | 49,000 | 1,620 |
| 1983-11-21 | 163 | 165 | 160 | 160 | 62,000 | 1,600 |
| 1983-11-19 | 156 | 158 | 156 | 158 | 27,000 | 1,580 |
| 1983-11-18 | 159 | 159 | 155 | 155 | 77,000 | 1,550 |
| 1983-11-17 | 160 | 161 | 153 | 159 | 144,000 | 1,590 |
| 1983-11-16 | 168 | 170 | 165 | 165 | 80,000 | 1,650 |
| 1983-11-15 | 167 | 168 | 165 | 167 | 126,000 | 1,670 |
| 1983-11-14 | 170 | 170 | 167 | 167 | 63,000 | 1,670 |
| 1983-11-11 | 168 | 170 | 165 | 165 | 95,000 | 1,650 |
| 1983-11-10 | 172 | 172 | 168 | 168 | 63,000 | 1,680 |
| 1983-11-09 | 179 | 180 | 171 | 171 | 135,000 | 1,710 |
| 1983-11-08 | 174 | 174 | 171 | 173 | 61,000 | 1,730 |
| 1983-11-07 | 172 | 175 | 168 | 168 | 105,000 | 1,680 |
| 1983-11-05 | 175 | 175 | 172 | 175 | 54,000 | 1,750 |
| 1983-11-04 | 175 | 175 | 168 | 174 | 83,000 | 1,740 |
| 1983-11-02 | 171 | 172 | 166 | 172 | 142,000 | 1,720 |
| 1983-11-01 | 173 | 175 | 171 | 171 | 130,000 | 1,710 |
| 1983-10-31 | 171 | 182 | 168 | 171 | 195,000 | 1,710 |
| 1983-10-29 | 172 | 173 | 172 | 173 | 102,000 | 1,730 |
| 1983-10-28 | 172 | 185 | 172 | 173 | 269,000 | 1,730 |
| 1983-10-27 | 181 | 182 | 173 | 176 | 120,000 | 1,760 |
| 1983-10-26 | 180 | 187 | 178 | 180 | 237,000 | 1,800 |
| 1983-10-25 | 179 | 187 | 179 | 182 | 196,000 | 1,820 |
| 1983-10-24 | 175 | 180 | 175 | 178 | 201,000 | 1,780 |
| 1983-10-22 | 176 | 182 | 176 | 180 | 92,000 | 1,800 |
| 1983-10-21 | 178 | 184 | 178 | 178 | 189,000 | 1,780 |
| 1983-10-20 | 176 | 182 | 175 | 176 | 167,000 | 1,760 |
| 1983-10-19 | 180 | 182 | 175 | 175 | 167,000 | 1,750 |
| 1983-10-18 | 182 | 189 | 180 | 180 | 231,000 | 1,800 |
| 1983-10-17 | 195 | 195 | 188 | 192 | 212,000 | 1,920 |
| 1983-10-15 | 189 | 195 | 188 | 195 | 211,000 | 1,950 |
| 1983-10-14 | 193 | 199 | 189 | 189 | 716,000 | 1,890 |
| 1983-10-13 | 204 | 207 | 188 | 188 | 1,481,000 | 1,880 |
| 1983-10-12 | 177 | 202 | 177 | 202 | 2,374,000 | 2,020 |
| 1983-10-11 | 180 | 182 | 177 | 180 | 219,000 | 1,800 |
| 1983-10-07 | 183 | 184 | 175 | 180 | 737,000 | 1,800 |
| 1983-10-06 | 173 | 188 | 170 | 183 | 1,910,000 | 1,830 |
| 1983-10-05 | 170 | 172 | 165 | 166 | 445,000 | 1,660 |
| 1983-10-04 | 172 | 175 | 165 | 170 | 889,000 | 1,700 |
| 1983-10-03 | 169 | 172 | 166 | 170 | 802,000 | 1,700 |
| 1983-10-01 | 161 | 169 | 161 | 165 | 254,000 | 1,650 |
| 1983-09-30 | 163 | 165 | 159 | 160 | 175,000 | 1,600 |
| 1983-09-29 | 167 | 168 | 161 | 161 | 220,000 | 1,610 |
| 1983-09-28 | 171 | 172 | 166 | 168 | 584,000 | 1,680 |
| 1983-09-27 | 163 | 172 | 161 | 170 | 1,279,000 | 1,700 |
| 1983-09-26 | 162 | 162 | 158 | 161 | 505,000 | 1,610 |
| 1983-09-24 | 160 | 161 | 156 | 159 | 531,000 | 1,590 |
| 1983-09-22 | 161 | 163 | 151 | 152 | 589,000 | 1,520 |
| 1983-09-21 | 153 | 162 | 150 | 160 | 952,000 | 1,600 |
| 1983-09-20 | 147 | 150 | 145 | 150 | 122,000 | 1,500 |
| 1983-09-19 | 148 | 152 | 145 | 145 | 57,000 | 1,450 |
| 1983-09-17 | 145 | 149 | 143 | 145 | 43,000 | 1,450 |
| 1983-09-16 | 145 | 149 | 145 | 145 | 57,000 | 1,450 |
| 1983-09-14 | 149 | 149 | 145 | 145 | 25,000 | 1,450 |
| 1983-09-13 | 149 | 153 | 145 | 145 | 127,000 | 1,450 |
| 1983-09-12 | 154 | 155 | 149 | 154 | 358,000 | 1,540 |
| 1983-09-09 | 152 | 155 | 150 | 153 | 357,000 | 1,530 |
| 1983-09-08 | 148 | 154 | 148 | 152 | 271,000 | 1,520 |
| 1983-09-07 | 150 | 153 | 139 | 142 | 365,000 | 1,420 |
| 1983-09-06 | 155 | 157 | 151 | 151 | 809,000 | 1,510 |
| 1983-09-05 | 150 | 155 | 149 | 154 | 916,000 | 1,540 |
| 1983-09-03 | 147 | 149 | 146 | 148 | 290,000 | 1,480 |
| 1983-09-02 | 149 | 150 | 145 | 145 | 837,000 | 1,450 |
| 1983-09-01 | 145 | 145 | 141 | 145 | 390,000 | 1,450 |
| 1983-08-31 | 135 | 144 | 135 | 141 | 166,000 | 1,410 |
| 1983-08-30 | 131 | 135 | 129 | 135 | 107,000 | 1,350 |
| 1983-08-29 | 132 | 132 | 130 | 132 | 32,000 | 1,320 |
| 1983-08-27 | 129 | 132 | 129 | 132 | 27,000 | 1,320 |
| 1983-08-26 | 129 | 129 | 129 | 129 | 18,000 | 1,290 |
| 1983-08-25 | 132 | 132 | 129 | 129 | 43,000 | 1,290 |
| 1983-08-24 | 132 | 132 | 130 | 132 | 30,000 | 1,320 |
| 1983-08-23 | 133 | 135 | 131 | 132 | 44,000 | 1,320 |
| 1983-08-22 | 135 | 137 | 133 | 133 | 18,000 | 1,330 |
| 1983-08-20 | 133 | 138 | 131 | 131 | 36,000 | 1,310 |
| 1983-08-19 | 129 | 133 | 129 | 132 | 72,000 | 1,320 |
| 1983-08-18 | 129 | 130 | 128 | 128 | 34,000 | 1,280 |
| 1983-08-17 | 128 | 129 | 128 | 128 | 36,000 | 1,280 |
| 1983-08-16 | 129 | 130 | 128 | 128 | 28,000 | 1,280 |
| 1983-08-15 | 130 | 130 | 129 | 129 | 31,000 | 1,290 |
| 1983-08-12 | 129 | 130 | 128 | 130 | 26,000 | 1,300 |
| 1983-08-11 | 130 | 130 | 127 | 127 | 67,000 | 1,270 |
| 1983-08-10 | 130 | 131 | 130 | 130 | 45,000 | 1,300 |
| 1983-08-09 | 131 | 131 | 130 | 130 | 36,000 | 1,300 |
| 1983-08-08 | 131 | 132 | 130 | 131 | 38,000 | 1,310 |
| 1983-08-06 | 131 | 131 | 130 | 130 | 14,000 | 1,300 |
| 1983-08-05 | 131 | 132 | 131 | 131 | 29,000 | 1,310 |
| 1983-08-04 | 132 | 132 | 130 | 130 | 51,000 | 1,300 |
| 1983-08-03 | 134 | 134 | 132 | 132 | 14,000 | 1,320 |
| 1983-08-02 | 130 | 130 | 127 | 127 | 40,000 | 1,270 |
| 1983-08-01 | 133 | 133 | 130 | 130 | 31,000 | 1,300 |
| 1983-07-30 | 133 | 133 | 130 | 133 | 43,000 | 1,330 |
| 1983-07-29 | 131 | 135 | 130 | 135 | 29,000 | 1,350 |
| 1983-07-28 | 129 | 131 | 129 | 130 | 55,000 | 1,300 |
| 1983-07-27 | 130 | 130 | 127 | 127 | 105,000 | 1,270 |
| 1983-07-26 | 131 | 131 | 130 | 130 | 60,000 | 1,300 |
| 1983-07-25 | 133 | 133 | 131 | 131 | 18,000 | 1,310 |
| 1983-07-23 | 133 | 133 | 131 | 131 | 33,000 | 1,310 |
| 1983-07-22 | 134 | 135 | 132 | 134 | 48,000 | 1,340 |
| 1983-07-21 | 135 | 135 | 131 | 134 | 43,000 | 1,340 |
| 1983-07-20 | 131 | 135 | 131 | 131 | 41,000 | 1,310 |
| 1983-07-19 | 132 | 133 | 130 | 130 | 113,000 | 1,300 |
| 1983-07-18 | 132 | 135 | 132 | 132 | 131,000 | 1,320 |
| 1983-07-15 | 135 | 137 | 132 | 132 | 81,000 | 1,320 |
| 1983-07-14 | 135 | 138 | 135 | 135 | 70,000 | 1,350 |
| 1983-07-13 | 138 | 139 | 136 | 136 | 47,000 | 1,360 |
| 1983-07-12 | 139 | 139 | 136 | 136 | 123,000 | 1,360 |
| 1983-07-11 | 140 | 140 | 138 | 138 | 44,000 | 1,380 |
| 1983-07-09 | 138 | 138 | 136 | 136 | 26,000 | 1,360 |
| 1983-07-08 | 140 | 142 | 138 | 138 | 84,000 | 1,380 |
| 1983-07-07 | 143 | 145 | 140 | 142 | 135,000 | 1,420 |
| 1983-07-06 | 140 | 142 | 138 | 142 | 105,000 | 1,420 |
| 1983-07-05 | 145 | 145 | 140 | 141 | 192,000 | 1,410 |
| 1983-07-04 | 142 | 149 | 141 | 145 | 240,000 | 1,450 |
| 1983-07-02 | 140 | 140 | 135 | 140 | 103,000 | 1,400 |
| 1983-07-01 | 145 | 145 | 140 | 140 | 227,000 | 1,400 |
| 1983-06-30 | 149 | 150 | 143 | 145 | 471,000 | 1,450 |
| 1983-06-29 | 139 | 150 | 139 | 149 | 1,410,000 | 1,490 |
| 1983-06-28 | 138 | 139 | 132 | 139 | 440,000 | 1,390 |
| 1983-06-27 | 135 | 139 | 134 | 139 | 336,000 | 1,390 |
| 1983-06-25 | 135 | 135 | 133 | 135 | 196,000 | 1,350 |
| 1983-06-24 | 128 | 135 | 124 | 135 | 249,000 | 1,350 |
| 1983-06-23 | 122 | 129 | 121 | 129 | 135,000 | 1,290 |
| 1983-06-22 | 121 | 122 | 121 | 121 | 43,000 | 1,210 |
| 1983-06-21 | 122 | 123 | 121 | 122 | 62,000 | 1,220 |
| 1983-06-20 | 121 | 121 | 120 | 121 | 29,000 | 1,210 |
| 1983-06-17 | 120 | 128 | 120 | 120 | 91,000 | 1,200 |
| 1983-06-16 | 121 | 121 | 119 | 120 | 128,000 | 1,200 |
| 1983-06-15 | 122 | 128 | 121 | 121 | 33,000 | 1,210 |
| 1983-06-14 | 121 | 122 | 121 | 121 | 41,000 | 1,210 |
| 1983-06-13 | 124 | 128 | 120 | 124 | 37,000 | 1,240 |
| 1983-06-11 | 120 | 122 | 120 | 122 | 24,000 | 1,220 |
| 1983-06-10 | 121 | 121 | 120 | 120 | 41,000 | 1,200 |
| 1983-06-09 | 122 | 122 | 120 | 120 | 48,000 | 1,200 |
| 1983-06-08 | 122 | 122 | 120 | 120 | 26,000 | 1,200 |
| 1983-06-07 | 121 | 123 | 120 | 120 | 60,000 | 1,200 |
| 1983-06-06 | 122 | 122 | 121 | 121 | 41,000 | 1,210 |
| 1983-06-04 | 121 | 123 | 120 | 121 | 46,000 | 1,210 |
| 1983-06-03 | 123 | 123 | 121 | 121 | 51,000 | 1,210 |
| 1983-06-02 | 125 | 125 | 123 | 123 | 50,000 | 1,230 |
| 1983-06-01 | 125 | 125 | 124 | 125 | 70,000 | 1,250 |
| 1983-05-31 | 125 | 126 | 125 | 125 | 92,000 | 1,250 |
| 1983-05-30 | 125 | 126 | 125 | 125 | 80,000 | 1,250 |
| 1983-05-28 | 125 | 126 | 124 | 125 | 34,000 | 1,250 |
| 1983-05-27 | 125 | 125 | 123 | 124 | 61,000 | 1,240 |
| 1983-05-26 | 125 | 128 | 124 | 124 | 59,000 | 1,240 |
| 1983-05-25 | 121 | 122 | 121 | 121 | 40,000 | 1,210 |
| 1983-05-24 | 124 | 126 | 120 | 125 | 46,000 | 1,250 |
| 1983-05-23 | 125 | 126 | 123 | 125 | 37,000 | 1,250 |
| 1983-05-20 | 124 | 126 | 123 | 125 | 40,000 | 1,250 |
| 1983-05-19 | 126 | 126 | 125 | 126 | 88,000 | 1,260 |
| 1983-05-18 | 127 | 127 | 126 | 126 | 21,000 | 1,260 |
| 1983-05-17 | 126 | 127 | 126 | 126 | 44,000 | 1,260 |
| 1983-05-16 | 130 | 130 | 126 | 126 | 57,000 | 1,260 |
| 1983-05-14 | 129 | 130 | 125 | 125 | 54,000 | 1,250 |
| 1983-05-13 | 130 | 131 | 128 | 130 | 78,000 | 1,300 |
| 1983-05-12 | 133 | 135 | 131 | 131 | 95,000 | 1,310 |
| 1983-05-11 | 135 | 138 | 133 | 133 | 164,000 | 1,330 |
| 1983-05-10 | 135 | 139 | 133 | 133 | 399,000 | 1,330 |
| 1983-05-09 | 133 | 135 | 132 | 133 | 385,000 | 1,330 |
| 1983-05-07 | 130 | 130 | 128 | 130 | 126,000 | 1,300 |
| 1983-05-06 | 127 | 130 | 127 | 130 | 49,000 | 1,300 |
| 1983-05-04 | 127 | 128 | 126 | 127 | 34,000 | 1,270 |
| 1983-05-02 | 125 | 126 | 125 | 126 | 38,000 | 1,260 |
| 1983-04-30 | 125 | 127 | 125 | 125 | 27,000 | 1,250 |
| 1983-04-28 | 130 | 130 | 125 | 125 | 95,000 | 1,250 |
| 1983-04-27 | 130 | 133 | 125 | 125 | 275,000 | 1,250 |
| 1983-04-26 | 127 | 130 | 125 | 130 | 214,000 | 1,300 |
| 1983-04-25 | 126 | 126 | 123 | 125 | 266,000 | 1,250 |
| 1983-04-23 | 117 | 121 | 115 | 121 | 98,000 | 1,210 |
| 1983-04-22 | 115 | 116 | 115 | 115 | 39,000 | 1,150 |
| 1983-04-21 | 116 | 117 | 115 | 117 | 144,000 | 1,170 |
| 1983-04-20 | 117 | 117 | 116 | 116 | 58,000 | 1,160 |
| 1983-04-19 | 117 | 117 | 116 | 116 | 91,000 | 1,160 |
| 1983-04-18 | 118 | 120 | 117 | 117 | 28,000 | 1,170 |
| 1983-04-15 | 118 | 119 | 118 | 119 | 50,000 | 1,190 |
| 1983-04-14 | 118 | 119 | 118 | 118 | 26,000 | 1,180 |
| 1983-04-13 | 117 | 118 | 117 | 117 | 39,000 | 1,170 |
| 1983-04-12 | 117 | 119 | 117 | 117 | 29,000 | 1,170 |
| 1983-04-11 | 117 | 120 | 116 | 117 | 32,000 | 1,170 |
| 1983-04-09 | 116 | 119 | 116 | 117 | 28,000 | 1,170 |
| 1983-04-08 | 119 | 119 | 115 | 115 | 62,000 | 1,150 |
| 1983-04-07 | 121 | 121 | 119 | 119 | 69,000 | 1,190 |
| 1983-04-06 | 118 | 122 | 117 | 119 | 120,000 | 1,190 |
| 1983-04-05 | 116 | 118 | 116 | 118 | 32,000 | 1,180 |
| 1983-04-04 | 116 | 117 | 115 | 115 | 22,000 | 1,150 |
| 1983-04-02 | 116 | 116 | 115 | 116 | 17,000 | 1,160 |
| 1983-04-01 | 115 | 117 | 115 | 115 | 49,000 | 1,150 |
| 1983-03-31 | 117 | 117 | 115 | 115 | 23,000 | 1,150 |
| 1983-03-30 | 117 | 118 | 117 | 117 | 36,000 | 1,170 |
| 1983-03-29 | 114 | 120 | 114 | 116 | 38,000 | 1,160 |
| 1983-03-28 | 115 | 117 | 114 | 114 | 70,000 | 1,140 |
| 1983-03-26 | 115 | 115 | 114 | 114 | 15,000 | 1,140 |
| 1983-03-25 | 114 | 117 | 114 | 117 | 63,000 | 1,170 |
| 1983-03-24 | 115 | 115 | 114 | 114 | 88,000 | 1,140 |
| 1983-03-23 | 115 | 116 | 114 | 116 | 67,000 | 1,160 |
| 1983-03-22 | 115 | 116 | 114 | 116 | 44,000 | 1,160 |
| 1983-03-18 | 114 | 115 | 114 | 115 | 35,000 | 1,150 |
| 1983-03-17 | 115 | 117 | 114 | 114 | 116,000 | 1,140 |
| 1983-03-16 | 118 | 119 | 115 | 115 | 65,000 | 1,150 |
| 1983-03-15 | 117 | 119 | 116 | 119 | 120,000 | 1,190 |
| 1983-03-14 | 119 | 119 | 117 | 117 | 55,000 | 1,170 |
| 1983-03-12 | 118 | 119 | 117 | 118 | 69,000 | 1,180 |
| 1983-03-11 | 117 | 119 | 117 | 117 | 255,000 | 1,170 |
| 1983-03-10 | 114 | 117 | 114 | 117 | 202,000 | 1,170 |
| 1983-03-09 | 115 | 116 | 113 | 113 | 295,000 | 1,130 |
| 1983-03-08 | 118 | 118 | 116 | 116 | 98,000 | 1,160 |
| 1983-03-07 | 119 | 119 | 118 | 118 | 260,000 | 1,180 |
| 1983-03-05 | 119 | 119 | 117 | 118 | 364,000 | 1,180 |
| 1983-03-04 | 121 | 123 | 120 | 120 | 1,042,000 | 1,200 |
| 1983-03-03 | 121 | 123 | 120 | 120 | 89,000 | 1,200 |
| 1983-03-02 | 121 | 123 | 120 | 120 | 79,000 | 1,200 |
| 1983-03-01 | 122 | 123 | 121 | 121 | 30,000 | 1,210 |
| 1983-02-28 | 123 | 123 | 120 | 123 | 85,000 | 1,230 |
| 1983-02-26 | 123 | 123 | 120 | 121 | 250,000 | 1,210 |
| 1983-02-25 | 124 | 124 | 122 | 123 | 373,000 | 1,230 |
| 1983-02-24 | 126 | 126 | 123 | 123 | 759,000 | 1,230 |
| 1983-02-23 | 135 | 135 | 124 | 125 | 2,103,000 | 1,250 |
| 1983-02-22 | 140 | 140 | 130 | 130 | 132,000 | 1,300 |
| 1983-02-21 | 139 | 140 | 135 | 138 | 82,000 | 1,380 |
| 1983-02-18 | 133 | 140 | 131 | 131 | 133,000 | 1,310 |
| 1983-02-17 | 132 | 135 | 132 | 134 | 113,000 | 1,340 |
| 1983-02-16 | 132 | 136 | 132 | 133 | 96,000 | 1,330 |
| 1983-02-15 | 131 | 139 | 131 | 136 | 74,000 | 1,360 |
| 1983-02-14 | 140 | 144 | 136 | 136 | 92,000 | 1,360 |
| 1983-02-12 | 145 | 146 | 140 | 140 | 159,000 | 1,400 |
| 1983-02-10 | 128 | 140 | 128 | 133 | 228,000 | 1,330 |
| 1983-02-09 | 132 | 132 | 127 | 127 | 84,000 | 1,270 |
| 1983-02-08 | 130 | 132 | 126 | 128 | 113,000 | 1,280 |
| 1983-02-07 | 126 | 126 | 125 | 126 | 15,000 | 1,260 |
| 1983-02-05 | 127 | 132 | 125 | 125 | 72,000 | 1,250 |
| 1983-02-04 | 127 | 127 | 126 | 126 | 42,000 | 1,260 |
| 1983-02-03 | 128 | 129 | 126 | 126 | 56,000 | 1,260 |
| 1983-02-02 | 128 | 132 | 127 | 132 | 62,000 | 1,320 |
| 1983-02-01 | 132 | 132 | 128 | 130 | 64,000 | 1,300 |
| 1983-01-31 | 135 | 135 | 129 | 129 | 114,000 | 1,290 |
| 1983-01-29 | 125 | 131 | 125 | 126 | 94,000 | 1,260 |
| 1983-01-28 | 128 | 130 | 126 | 126 | 53,000 | 1,260 |
| 1983-01-27 | 135 | 138 | 126 | 126 | 83,000 | 1,260 |
| 1983-01-26 | 125 | 135 | 125 | 133 | 101,000 | 1,330 |
| 1983-01-25 | 122 | 122 | 120 | 122 | 58,000 | 1,220 |
| 1983-01-24 | 130 | 130 | 123 | 123 | 62,000 | 1,230 |
| 1983-01-22 | 130 | 130 | 125 | 125 | 51,000 | 1,250 |
| 1983-01-21 | 130 | 133 | 130 | 130 | 26,000 | 1,300 |
| 1983-01-20 | 125 | 128 | 124 | 125 | 60,000 | 1,250 |
| 1983-01-19 | 130 | 130 | 124 | 125 | 115,000 | 1,250 |
| 1983-01-18 | 137 | 137 | 128 | 128 | 105,000 | 1,280 |
| 1983-01-17 | 135 | 135 | 130 | 132 | 50,000 | 1,320 |
| 1983-01-14 | 136 | 140 | 135 | 135 | 96,000 | 1,350 |
| 1983-01-13 | 138 | 144 | 135 | 139 | 143,000 | 1,390 |
| 1983-01-12 | 144 | 144 | 137 | 140 | 126,000 | 1,400 |
| 1983-01-11 | 148 | 150 | 140 | 141 | 221,000 | 1,410 |
| 1983-01-10 | 155 | 156 | 148 | 148 | 551,000 | 1,480 |
| 1983-01-08 | 150 | 153 | 148 | 153 | 522,000 | 1,530 |
| 1983-01-07 | 157 | 160 | 148 | 148 | 2,977,000 | 1,480 |
| 1983-01-06 | 135 | 147 | 134 | 147 | 1,256,000 | 1,470 |
| 1983-01-05 | 135 | 138 | 131 | 135 | 351,000 | 1,350 |
| 1983-01-04 | 130 | 135 | 128 | 128 | 81,000 | 1,280 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
