5009 富士興産(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 | 181 | 182 | 181 | 181 | 112,000 | 1,810 |
| 1983-12-27 | 181 | 182 | 180 | 180 | 41,000 | 1,800 |
| 1983-12-26 | 182 | 182 | 181 | 181 | 43,000 | 1,810 |
| 1983-12-24 | 182 | 183 | 181 | 182 | 29,000 | 1,820 |
| 1983-12-23 | 182 | 183 | 181 | 182 | 21,000 | 1,820 |
| 1983-12-22 | 183 | 183 | 182 | 182 | 35,000 | 1,820 |
| 1983-12-21 | 183 | 184 | 182 | 182 | 7,000 | 1,820 |
| 1983-12-20 | 185 | 185 | 180 | 180 | 47,000 | 1,800 |
| 1983-12-19 | 181 | 184 | 181 | 184 | 12,000 | 1,840 |
| 1983-12-17 | 184 | 184 | 184 | 184 | 7,000 | 1,840 |
| 1983-12-16 | 184 | 184 | 184 | 184 | 18,000 | 1,840 |
| 1983-12-15 | 185 | 185 | 184 | 185 | 10,000 | 1,850 |
| 1983-12-14 | 184 | 184 | 184 | 184 | 8,000 | 1,840 |
| 1983-12-13 | 185 | 185 | 184 | 184 | 17,000 | 1,840 |
| 1983-12-12 | 185 | 185 | 184 | 184 | 22,000 | 1,840 |
| 1983-12-09 | 188 | 188 | 184 | 184 | 42,000 | 1,840 |
| 1983-12-08 | 193 | 193 | 188 | 188 | 107,000 | 1,880 |
| 1983-12-07 | 191 | 196 | 191 | 191 | 18,000 | 1,910 |
| 1983-12-06 | 191 | 191 | 190 | 190 | 36,000 | 1,900 |
| 1983-12-05 | 192 | 192 | 191 | 191 | 49,000 | 1,910 |
| 1983-12-03 | 191 | 191 | 191 | 191 | 7,000 | 1,910 |
| 1983-12-02 | 192 | 195 | 191 | 191 | 5,000 | 1,910 |
| 1983-12-01 | 191 | 195 | 191 | 191 | 16,000 | 1,910 |
| 1983-11-30 | 190 | 191 | 190 | 191 | 4,000 | 1,910 |
| 1983-11-29 | 188 | 190 | 188 | 190 | 14,000 | 1,900 |
| 1983-11-28 | 195 | 195 | 193 | 193 | 5,000 | 1,930 |
| 1983-11-26 | 200 | 200 | 200 | 200 | 24,000 | 2,000 |
| 1983-11-25 | 195 | 200 | 191 | 200 | 232,000 | 2,000 |
| 1983-11-24 | 195 | 198 | 195 | 195 | 29,000 | 1,950 |
| 1983-11-22 | 192 | 198 | 191 | 198 | 15,000 | 1,980 |
| 1983-11-21 | 195 | 195 | 191 | 192 | 17,000 | 1,920 |
| 1983-11-19 | 199 | 199 | 199 | 199 | 19,000 | 1,990 |
| 1983-11-18 | 195 | 196 | 191 | 191 | 32,000 | 1,910 |
| 1983-11-17 | 196 | 197 | 196 | 197 | 26,000 | 1,970 |
| 1983-11-16 | 198 | 198 | 198 | 198 | 17,000 | 1,980 |
| 1983-11-15 | 198 | 198 | 198 | 198 | 9,000 | 1,980 |
| 1983-11-14 | 195 | 200 | 195 | 200 | 29,000 | 2,000 |
| 1983-11-11 | 194 | 201 | 193 | 193 | 73,000 | 1,930 |
| 1983-11-10 | 193 | 193 | 191 | 192 | 9,000 | 1,920 |
| 1983-11-09 | 193 | 193 | 191 | 191 | 34,000 | 1,910 |
| 1983-11-08 | 192 | 193 | 190 | 191 | 28,000 | 1,910 |
| 1983-11-07 | 202 | 202 | 200 | 200 | 10,000 | 2,000 |
| 1983-11-05 | 202 | 202 | 202 | 202 | 31,000 | 2,020 |
| 1983-11-04 | 193 | 200 | 192 | 193 | 66,000 | 1,930 |
| 1983-11-02 | 195 | 195 | 193 | 193 | 21,000 | 1,930 |
| 1983-11-01 | 195 | 195 | 192 | 194 | 17,000 | 1,940 |
| 1983-10-31 | 194 | 195 | 192 | 195 | 15,000 | 1,950 |
| 1983-10-29 | 191 | 195 | 191 | 191 | 26,000 | 1,910 |
| 1983-10-28 | 200 | 200 | 190 | 190 | 60,000 | 1,900 |
| 1983-10-27 | 202 | 202 | 199 | 199 | 18,000 | 1,990 |
| 1983-10-26 | 200 | 202 | 196 | 202 | 39,000 | 2,020 |
| 1983-10-25 | 200 | 200 | 196 | 196 | 17,000 | 1,960 |
| 1983-10-24 | 197 | 200 | 195 | 195 | 31,000 | 1,950 |
| 1983-10-22 | 195 | 198 | 194 | 195 | 36,000 | 1,950 |
| 1983-10-21 | 195 | 196 | 194 | 195 | 40,000 | 1,950 |
| 1983-10-20 | 195 | 195 | 193 | 193 | 38,000 | 1,930 |
| 1983-10-19 | 196 | 196 | 190 | 195 | 92,000 | 1,950 |
| 1983-10-18 | 198 | 198 | 196 | 197 | 62,000 | 1,970 |
| 1983-10-17 | 198 | 200 | 198 | 198 | 70,000 | 1,980 |
| 1983-10-14 | 201 | 201 | 198 | 198 | 13,000 | 1,980 |
| 1983-10-13 | 202 | 204 | 202 | 202 | 60,000 | 2,020 |
| 1983-10-12 | 197 | 205 | 196 | 200 | 87,000 | 2,000 |
| 1983-10-11 | 198 | 198 | 196 | 196 | 30,000 | 1,960 |
| 1983-10-07 | 200 | 200 | 196 | 198 | 32,000 | 1,980 |
| 1983-10-06 | 203 | 203 | 200 | 200 | 51,000 | 2,000 |
| 1983-10-05 | 200 | 205 | 200 | 200 | 34,000 | 2,000 |
| 1983-10-04 | 198 | 209 | 198 | 200 | 111,000 | 2,000 |
| 1983-10-03 | 205 | 206 | 195 | 195 | 85,000 | 1,950 |
| 1983-10-01 | 210 | 210 | 210 | 210 | 48,000 | 2,100 |
| 1983-09-30 | 211 | 215 | 211 | 211 | 26,000 | 2,110 |
| 1983-09-29 | 216 | 216 | 210 | 211 | 63,000 | 2,110 |
| 1983-09-28 | 222 | 222 | 215 | 216 | 207,000 | 2,160 |
| 1983-09-27 | 210 | 218 | 209 | 218 | 316,000 | 2,180 |
| 1983-09-26 | 202 | 205 | 202 | 205 | 95,000 | 2,050 |
| 1983-09-24 | 195 | 200 | 195 | 200 | 48,000 | 2,000 |
| 1983-09-22 | 195 | 195 | 190 | 190 | 52,000 | 1,900 |
| 1983-09-21 | 195 | 195 | 195 | 195 | 48,000 | 1,950 |
| 1983-09-20 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 1983-09-19 | 194 | 194 | 193 | 193 | 5,000 | 1,930 |
| 1983-09-17 | 195 | 200 | 195 | 200 | 9,000 | 2,000 |
| 1983-09-16 | 196 | 199 | 195 | 195 | 28,000 | 1,950 |
| 1983-09-14 | 202 | 202 | 195 | 195 | 36,000 | 1,950 |
| 1983-09-13 | 204 | 204 | 195 | 200 | 64,000 | 2,000 |
| 1983-09-12 | 200 | 204 | 200 | 200 | 78,000 | 2,000 |
| 1983-09-09 | 195 | 195 | 193 | 195 | 13,000 | 1,950 |
| 1983-09-08 | 191 | 195 | 191 | 195 | 12,000 | 1,950 |
| 1983-09-07 | 200 | 200 | 190 | 195 | 14,000 | 1,950 |
| 1983-09-06 | 204 | 204 | 200 | 200 | 32,000 | 2,000 |
| 1983-09-05 | 204 | 204 | 199 | 199 | 47,000 | 1,990 |
| 1983-09-03 | 194 | 196 | 194 | 196 | 7,000 | 1,960 |
| 1983-09-02 | 195 | 195 | 195 | 195 | 17,000 | 1,950 |
| 1983-09-01 | 194 | 199 | 194 | 199 | 15,000 | 1,990 |
| 1983-08-31 | 192 | 194 | 192 | 194 | 24,000 | 1,940 |
| 1983-08-30 | 188 | 191 | 188 | 191 | 14,000 | 1,910 |
| 1983-08-29 | 191 | 191 | 188 | 191 | 21,000 | 1,910 |
| 1983-08-27 | 196 | 196 | 191 | 191 | 22,000 | 1,910 |
| 1983-08-26 | 197 | 197 | 191 | 191 | 18,000 | 1,910 |
| 1983-08-25 | 195 | 200 | 191 | 192 | 50,000 | 1,920 |
| 1983-08-24 | 196 | 196 | 194 | 194 | 20,000 | 1,940 |
| 1983-08-23 | 195 | 195 | 195 | 195 | 14,000 | 1,950 |
| 1983-08-22 | 197 | 197 | 197 | 197 | 7,000 | 1,970 |
| 1983-08-20 | 199 | 199 | 191 | 194 | 48,000 | 1,940 |
| 1983-08-19 | 199 | 199 | 196 | 196 | 16,000 | 1,960 |
| 1983-08-18 | 196 | 200 | 196 | 200 | 8,000 | 2,000 |
| 1983-08-17 | 195 | 196 | 195 | 196 | 9,000 | 1,960 |
| 1983-08-16 | 197 | 197 | 196 | 196 | 8,000 | 1,960 |
| 1983-08-12 | 195 | 195 | 195 | 195 | 17,000 | 1,950 |
| 1983-08-10 | 200 | 204 | 200 | 200 | 7,000 | 2,000 |
| 1983-08-09 | 197 | 200 | 196 | 200 | 8,000 | 2,000 |
| 1983-08-08 | 206 | 206 | 201 | 201 | 38,000 | 2,010 |
| 1983-08-06 | 208 | 209 | 208 | 208 | 49,000 | 2,080 |
| 1983-08-05 | 204 | 204 | 199 | 204 | 25,000 | 2,040 |
| 1983-08-04 | 200 | 205 | 197 | 205 | 53,000 | 2,050 |
| 1983-08-03 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1983-08-02 | 200 | 205 | 200 | 205 | 26,000 | 2,050 |
| 1983-08-01 | 196 | 201 | 196 | 200 | 24,000 | 2,000 |
| 1983-07-30 | 200 | 200 | 195 | 195 | 6,000 | 1,950 |
| 1983-07-29 | 202 | 202 | 195 | 195 | 17,000 | 1,950 |
| 1983-07-28 | 198 | 201 | 195 | 201 | 37,000 | 2,010 |
| 1983-07-27 | 198 | 198 | 198 | 198 | 16,000 | 1,980 |
| 1983-07-26 | 198 | 199 | 198 | 198 | 15,000 | 1,980 |
| 1983-07-25 | 200 | 207 | 198 | 207 | 9,000 | 2,070 |
| 1983-07-23 | 202 | 204 | 199 | 204 | 8,000 | 2,040 |
| 1983-07-22 | 197 | 197 | 197 | 197 | 10,000 | 1,970 |
| 1983-07-21 | 204 | 204 | 197 | 204 | 23,000 | 2,040 |
| 1983-07-20 | 209 | 209 | 209 | 209 | 17,000 | 2,090 |
| 1983-07-19 | 202 | 206 | 196 | 206 | 35,000 | 2,060 |
| 1983-07-18 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1983-07-15 | 204 | 205 | 201 | 204 | 28,000 | 2,040 |
| 1983-07-14 | 209 | 209 | 204 | 209 | 17,000 | 2,090 |
| 1983-07-13 | 203 | 209 | 202 | 209 | 11,000 | 2,090 |
| 1983-07-12 | 209 | 209 | 202 | 202 | 19,000 | 2,020 |
| 1983-07-11 | 214 | 214 | 202 | 205 | 28,000 | 2,050 |
| 1983-07-09 | 206 | 210 | 205 | 210 | 25,000 | 2,100 |
| 1983-07-08 | 214 | 220 | 210 | 211 | 149,000 | 2,110 |
| 1983-07-07 | 210 | 215 | 210 | 214 | 79,000 | 2,140 |
| 1983-07-06 | 205 | 210 | 205 | 210 | 59,000 | 2,100 |
| 1983-07-05 | 207 | 207 | 203 | 205 | 68,000 | 2,050 |
| 1983-07-04 | 209 | 209 | 203 | 203 | 18,000 | 2,030 |
| 1983-07-02 | 201 | 210 | 200 | 210 | 83,000 | 2,100 |
| 1983-07-01 | 209 | 209 | 205 | 205 | 18,000 | 2,050 |
| 1983-06-30 | 203 | 210 | 200 | 210 | 41,000 | 2,100 |
| 1983-06-29 | 197 | 210 | 197 | 208 | 49,000 | 2,080 |
| 1983-06-28 | 202 | 203 | 196 | 200 | 26,000 | 2,000 |
| 1983-06-27 | 203 | 203 | 196 | 200 | 32,000 | 2,000 |
| 1983-06-25 | 205 | 205 | 205 | 205 | 68,000 | 2,050 |
| 1983-06-24 | 200 | 200 | 195 | 200 | 127,000 | 2,000 |
| 1983-06-23 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1983-06-22 | 196 | 200 | 196 | 200 | 15,000 | 2,000 |
| 1983-06-21 | 200 | 200 | 195 | 195 | 24,000 | 1,950 |
| 1983-06-20 | 201 | 206 | 200 | 200 | 13,000 | 2,000 |
| 1983-06-17 | 205 | 205 | 200 | 200 | 22,000 | 2,000 |
| 1983-06-16 | 201 | 201 | 200 | 200 | 21,000 | 2,000 |
| 1983-06-15 | 201 | 206 | 201 | 206 | 5,000 | 2,060 |
| 1983-06-14 | 201 | 201 | 200 | 200 | 24,000 | 2,000 |
| 1983-06-13 | 204 | 205 | 203 | 205 | 17,000 | 2,050 |
| 1983-06-11 | 203 | 209 | 203 | 209 | 8,000 | 2,090 |
| 1983-06-10 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 1983-06-09 | 204 | 204 | 200 | 202 | 29,000 | 2,020 |
| 1983-06-08 | 205 | 205 | 204 | 204 | 29,000 | 2,040 |
| 1983-06-07 | 205 | 205 | 205 | 205 | 26,000 | 2,050 |
| 1983-06-06 | 204 | 205 | 203 | 203 | 35,000 | 2,030 |
| 1983-06-04 | 205 | 209 | 203 | 209 | 14,000 | 2,090 |
| 1983-06-03 | 203 | 205 | 203 | 205 | 24,000 | 2,050 |
| 1983-06-02 | 205 | 205 | 203 | 203 | 14,000 | 2,030 |
| 1983-06-01 | 206 | 206 | 205 | 205 | 9,000 | 2,050 |
| 1983-05-31 | 204 | 205 | 204 | 205 | 7,000 | 2,050 |
| 1983-05-30 | 205 | 205 | 203 | 203 | 10,000 | 2,030 |
| 1983-05-28 | 206 | 210 | 206 | 210 | 9,000 | 2,100 |
| 1983-05-27 | 210 | 210 | 206 | 206 | 18,000 | 2,060 |
| 1983-05-26 | 210 | 210 | 204 | 210 | 49,000 | 2,100 |
| 1983-05-25 | 214 | 214 | 205 | 205 | 39,000 | 2,050 |
| 1983-05-24 | 214 | 215 | 209 | 215 | 43,000 | 2,150 |
| 1983-05-23 | 210 | 214 | 207 | 214 | 16,000 | 2,140 |
| 1983-05-20 | 215 | 215 | 210 | 215 | 47,000 | 2,150 |
| 1983-05-19 | 216 | 216 | 209 | 215 | 12,000 | 2,150 |
| 1983-05-18 | 210 | 218 | 208 | 218 | 9,000 | 2,180 |
| 1983-05-17 | 208 | 210 | 208 | 210 | 8,000 | 2,100 |
| 1983-05-16 | 214 | 214 | 208 | 208 | 21,000 | 2,080 |
| 1983-05-14 | 210 | 215 | 210 | 215 | 31,000 | 2,150 |
| 1983-05-13 | 215 | 220 | 215 | 220 | 12,000 | 2,200 |
| 1983-05-12 | 220 | 220 | 216 | 220 | 42,000 | 2,200 |
| 1983-05-11 | 220 | 225 | 220 | 225 | 63,000 | 2,250 |
| 1983-05-10 | 227 | 239 | 225 | 225 | 210,000 | 2,250 |
| 1983-05-09 | 213 | 223 | 213 | 222 | 87,000 | 2,220 |
| 1983-05-07 | 210 | 212 | 210 | 211 | 29,000 | 2,110 |
| 1983-05-06 | 210 | 212 | 208 | 208 | 72,000 | 2,080 |
| 1983-05-04 | 207 | 207 | 205 | 206 | 36,000 | 2,060 |
| 1983-05-02 | 212 | 212 | 208 | 210 | 24,000 | 2,100 |
| 1983-04-30 | 208 | 208 | 207 | 208 | 29,000 | 2,080 |
| 1983-04-28 | 204 | 213 | 204 | 209 | 92,000 | 2,090 |
| 1983-04-27 | 206 | 206 | 203 | 203 | 23,000 | 2,030 |
| 1983-04-26 | 199 | 203 | 197 | 198 | 45,000 | 1,980 |
| 1983-04-25 | 200 | 200 | 195 | 195 | 58,000 | 1,950 |
| 1983-04-23 | 192 | 200 | 191 | 200 | 37,000 | 2,000 |
| 1983-04-22 | 192 | 195 | 192 | 192 | 11,000 | 1,920 |
| 1983-04-20 | 198 | 200 | 195 | 200 | 43,000 | 2,000 |
| 1983-04-19 | 196 | 196 | 195 | 196 | 18,000 | 1,960 |
| 1983-04-18 | 200 | 200 | 195 | 195 | 22,000 | 1,950 |
| 1983-04-15 | 198 | 200 | 198 | 199 | 15,000 | 1,990 |
| 1983-04-14 | 198 | 198 | 198 | 198 | 11,000 | 1,980 |
| 1983-04-13 | 201 | 201 | 200 | 200 | 26,000 | 2,000 |
| 1983-04-12 | 203 | 203 | 203 | 203 | 10,000 | 2,030 |
| 1983-04-11 | 204 | 204 | 204 | 204 | 7,000 | 2,040 |
| 1983-04-09 | 202 | 202 | 201 | 201 | 12,000 | 2,010 |
| 1983-04-08 | 205 | 205 | 205 | 205 | 15,000 | 2,050 |
| 1983-04-07 | 210 | 213 | 202 | 205 | 46,000 | 2,050 |
| 1983-04-06 | 202 | 214 | 202 | 210 | 58,000 | 2,100 |
| 1983-04-05 | 201 | 202 | 201 | 202 | 33,000 | 2,020 |
| 1983-04-04 | 201 | 201 | 200 | 200 | 14,000 | 2,000 |
| 1983-04-02 | 202 | 202 | 201 | 201 | 10,000 | 2,010 |
| 1983-04-01 | 203 | 203 | 202 | 202 | 21,000 | 2,020 |
| 1983-03-31 | 205 | 205 | 202 | 202 | 12,000 | 2,020 |
| 1983-03-30 | 205 | 205 | 200 | 200 | 24,000 | 2,000 |
| 1983-03-29 | 205 | 206 | 200 | 200 | 30,000 | 2,000 |
| 1983-03-28 | 203 | 205 | 203 | 205 | 15,000 | 2,050 |
| 1983-03-26 | 203 | 203 | 203 | 203 | 13,000 | 2,030 |
| 1983-03-25 | 203 | 205 | 203 | 203 | 12,000 | 2,030 |
| 1983-03-24 | 199 | 205 | 198 | 205 | 19,000 | 2,050 |
| 1983-03-23 | 200 | 200 | 198 | 198 | 13,000 | 1,980 |
| 1983-03-22 | 200 | 201 | 200 | 201 | 39,000 | 2,010 |
| 1983-03-18 | 203 | 203 | 202 | 202 | 29,000 | 2,020 |
| 1983-03-17 | 203 | 203 | 203 | 203 | 25,000 | 2,030 |
| 1983-03-16 | 205 | 205 | 203 | 204 | 25,000 | 2,040 |
| 1983-03-15 | 205 | 206 | 205 | 205 | 28,000 | 2,050 |
| 1983-03-14 | 205 | 205 | 202 | 202 | 509,000 | 2,020 |
| 1983-03-12 | 210 | 213 | 210 | 213 | 4,000 | 2,130 |
| 1983-03-11 | 205 | 213 | 205 | 210 | 15,000 | 2,100 |
| 1983-03-10 | 202 | 202 | 202 | 202 | 19,000 | 2,020 |
| 1983-03-09 | 213 | 213 | 210 | 212 | 29,000 | 2,120 |
| 1983-03-08 | 214 | 214 | 213 | 213 | 15,000 | 2,130 |
| 1983-03-07 | 214 | 215 | 214 | 215 | 7,000 | 2,150 |
| 1983-03-05 | 213 | 214 | 213 | 213 | 17,000 | 2,130 |
| 1983-03-04 | 212 | 213 | 212 | 213 | 7,000 | 2,130 |
| 1983-03-03 | 212 | 212 | 210 | 211 | 8,000 | 2,110 |
| 1983-03-02 | 211 | 220 | 211 | 215 | 26,000 | 2,150 |
| 1983-03-01 | 210 | 212 | 210 | 212 | 32,000 | 2,120 |
| 1983-02-28 | 215 | 215 | 212 | 212 | 32,000 | 2,120 |
| 1983-02-26 | 220 | 220 | 215 | 215 | 14,000 | 2,150 |
| 1983-02-25 | 220 | 220 | 218 | 220 | 49,000 | 2,200 |
| 1983-02-24 | 220 | 220 | 218 | 218 | 22,000 | 2,180 |
| 1983-02-23 | 224 | 224 | 220 | 220 | 34,000 | 2,200 |
| 1983-02-22 | 230 | 238 | 230 | 230 | 122,000 | 2,300 |
| 1983-02-21 | 230 | 240 | 230 | 235 | 166,000 | 2,350 |
| 1983-02-18 | 221 | 225 | 221 | 224 | 42,000 | 2,240 |
| 1983-02-17 | 221 | 221 | 220 | 220 | 10,000 | 2,200 |
| 1983-02-16 | 218 | 218 | 218 | 218 | 6,000 | 2,180 |
| 1983-02-15 | 232 | 235 | 215 | 215 | 73,000 | 2,150 |
| 1983-02-14 | 240 | 247 | 228 | 231 | 200,000 | 2,310 |
| 1983-02-12 | 234 | 234 | 232 | 234 | 108,000 | 2,340 |
| 1983-02-10 | 208 | 225 | 208 | 222 | 142,000 | 2,220 |
| 1983-02-09 | 208 | 208 | 205 | 205 | 12,000 | 2,050 |
| 1983-02-08 | 205 | 208 | 205 | 208 | 41,000 | 2,080 |
| 1983-02-07 | 205 | 210 | 203 | 210 | 24,000 | 2,100 |
| 1983-02-05 | 208 | 210 | 204 | 204 | 17,000 | 2,040 |
| 1983-02-04 | 208 | 210 | 207 | 207 | 20,000 | 2,070 |
| 1983-02-03 | 208 | 209 | 208 | 208 | 30,000 | 2,080 |
| 1983-02-02 | 205 | 210 | 205 | 207 | 32,000 | 2,070 |
| 1983-02-01 | 212 | 212 | 205 | 205 | 25,000 | 2,050 |
| 1983-01-31 | 211 | 217 | 211 | 211 | 49,000 | 2,110 |
| 1983-01-29 | 203 | 210 | 203 | 210 | 23,000 | 2,100 |
| 1983-01-28 | 210 | 210 | 202 | 204 | 41,000 | 2,040 |
| 1983-01-27 | 216 | 217 | 210 | 210 | 49,000 | 2,100 |
| 1983-01-26 | 202 | 212 | 202 | 212 | 61,000 | 2,120 |
| 1983-01-25 | 200 | 200 | 196 | 200 | 50,000 | 2,000 |
| 1983-01-24 | 210 | 210 | 205 | 205 | 7,000 | 2,050 |
| 1983-01-22 | 219 | 219 | 210 | 210 | 44,000 | 2,100 |
| 1983-01-21 | 206 | 220 | 201 | 218 | 54,000 | 2,180 |
| 1983-01-20 | 205 | 205 | 201 | 201 | 31,000 | 2,010 |
| 1983-01-19 | 210 | 210 | 208 | 208 | 38,000 | 2,080 |
| 1983-01-18 | 210 | 219 | 210 | 219 | 30,000 | 2,190 |
| 1983-01-17 | 220 | 224 | 218 | 219 | 17,000 | 2,190 |
| 1983-01-14 | 228 | 228 | 215 | 220 | 84,000 | 2,200 |
| 1983-01-13 | 220 | 228 | 220 | 228 | 54,000 | 2,280 |
| 1983-01-12 | 220 | 220 | 205 | 205 | 70,000 | 2,050 |
| 1983-01-11 | 234 | 234 | 230 | 230 | 556,000 | 2,300 |
| 1983-01-10 | 240 | 245 | 235 | 238 | 179,000 | 2,380 |
| 1983-01-08 | 234 | 240 | 234 | 240 | 6,976,000 | 2,400 |
| 1983-01-07 | 245 | 248 | 239 | 239 | 377,000 | 2,390 |
| 1983-01-06 | 228 | 243 | 228 | 235 | 532,000 | 2,350 |
| 1983-01-05 | 208 | 225 | 206 | 225 | 278,000 | 2,250 |
| 1983-01-04 | 196 | 208 | 196 | 206 | 69,000 | 2,060 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
