5105 TOYO TIRE(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 | 190 | 190 | 189 | 189 | 20,000 | 353.27 |
| 1983-12-27 | 189 | 190 | 188 | 189 | 36,000 | 353.27 |
| 1983-12-26 | 192 | 192 | 188 | 188 | 38,000 | 351.40 |
| 1983-12-24 | 190 | 192 | 190 | 192 | 15,000 | 358.88 |
| 1983-12-23 | 185 | 186 | 183 | 186 | 60,000 | 347.66 |
| 1983-12-22 | 182 | 183 | 182 | 183 | 21,000 | 342.06 |
| 1983-12-21 | 181 | 182 | 180 | 182 | 47,000 | 340.19 |
| 1983-12-20 | 181 | 182 | 180 | 181 | 38,000 | 338.32 |
| 1983-12-19 | 181 | 182 | 180 | 181 | 16,000 | 338.32 |
| 1983-12-17 | 185 | 185 | 180 | 180 | 25,000 | 336.45 |
| 1983-12-16 | 181 | 182 | 180 | 180 | 69,000 | 336.45 |
| 1983-12-15 | 183 | 183 | 181 | 181 | 38,000 | 338.32 |
| 1983-12-14 | 182 | 183 | 182 | 182 | 34,000 | 340.19 |
| 1983-12-13 | 182 | 183 | 182 | 182 | 61,000 | 340.19 |
| 1983-12-12 | 182 | 185 | 182 | 182 | 126,000 | 340.19 |
| 1983-12-09 | 186 | 186 | 185 | 185 | 61,000 | 345.79 |
| 1983-12-08 | 185 | 187 | 185 | 186 | 123,000 | 347.66 |
| 1983-12-07 | 189 | 189 | 187 | 187 | 156,000 | 349.53 |
| 1983-12-06 | 189 | 189 | 188 | 189 | 71,000 | 353.27 |
| 1983-12-05 | 189 | 189 | 189 | 189 | 21,000 | 353.27 |
| 1983-12-03 | 188 | 188 | 188 | 188 | 75,000 | 351.40 |
| 1983-12-02 | 190 | 190 | 188 | 188 | 9,000 | 351.40 |
| 1983-12-01 | 189 | 190 | 188 | 188 | 42,000 | 351.40 |
| 1983-11-30 | 190 | 190 | 189 | 189 | 20,000 | 353.27 |
| 1983-11-29 | 190 | 190 | 190 | 190 | 15,000 | 355.14 |
| 1983-11-28 | 192 | 192 | 191 | 191 | 32,000 | 357.01 |
| 1983-11-26 | 191 | 192 | 190 | 192 | 15,000 | 358.88 |
| 1983-11-25 | 192 | 192 | 191 | 191 | 26,000 | 357.01 |
| 1983-11-24 | 192 | 193 | 191 | 191 | 33,000 | 357.01 |
| 1983-11-22 | 192 | 192 | 191 | 192 | 24,000 | 358.88 |
| 1983-11-21 | 191 | 191 | 191 | 191 | 20,000 | 357.01 |
| 1983-11-19 | 190 | 194 | 190 | 190 | 18,000 | 355.14 |
| 1983-11-18 | 190 | 194 | 190 | 191 | 27,000 | 357.01 |
| 1983-11-17 | 193 | 193 | 188 | 190 | 115,000 | 355.14 |
| 1983-11-16 | 193 | 194 | 193 | 193 | 23,000 | 360.75 |
| 1983-11-15 | 194 | 194 | 192 | 193 | 18,000 | 360.75 |
| 1983-11-14 | 193 | 193 | 192 | 192 | 22,000 | 358.88 |
| 1983-11-11 | 195 | 195 | 192 | 192 | 34,000 | 358.88 |
| 1983-11-10 | 198 | 199 | 198 | 198 | 19,000 | 370.09 |
| 1983-11-09 | 200 | 200 | 198 | 198 | 18,000 | 370.09 |
| 1983-11-08 | 200 | 204 | 200 | 200 | 128,000 | 373.83 |
| 1983-11-07 | 197 | 197 | 195 | 195 | 11,000 | 364.49 |
| 1983-11-05 | 197 | 200 | 197 | 200 | 11,000 | 373.83 |
| 1983-11-04 | 200 | 200 | 200 | 200 | 45,000 | 373.83 |
| 1983-11-02 | 203 | 204 | 201 | 202 | 181,000 | 377.57 |
| 1983-11-01 | 199 | 202 | 198 | 202 | 180,000 | 377.57 |
| 1983-10-31 | 197 | 200 | 196 | 196 | 24,000 | 366.36 |
| 1983-10-29 | 198 | 200 | 193 | 200 | 68,000 | 373.83 |
| 1983-10-28 | 195 | 197 | 191 | 195 | 100,000 | 364.49 |
| 1983-10-27 | 190 | 192 | 190 | 192 | 29,000 | 358.88 |
| 1983-10-26 | 190 | 194 | 188 | 190 | 49,000 | 355.14 |
| 1983-10-25 | 192 | 192 | 190 | 190 | 28,000 | 355.14 |
| 1983-10-24 | 194 | 194 | 192 | 192 | 77,000 | 358.88 |
| 1983-10-22 | 195 | 197 | 195 | 195 | 25,000 | 364.49 |
| 1983-10-21 | 197 | 197 | 194 | 195 | 31,000 | 364.49 |
| 1983-10-20 | 195 | 197 | 195 | 197 | 10,000 | 368.22 |
| 1983-10-19 | 194 | 194 | 191 | 194 | 23,000 | 362.62 |
| 1983-10-18 | 194 | 197 | 194 | 197 | 37,000 | 368.22 |
| 1983-10-17 | 197 | 197 | 196 | 196 | 22,000 | 366.36 |
| 1983-10-15 | 197 | 197 | 196 | 197 | 29,000 | 368.22 |
| 1983-10-14 | 191 | 196 | 190 | 195 | 102,000 | 364.49 |
| 1983-10-13 | 188 | 190 | 188 | 190 | 97,000 | 355.14 |
| 1983-10-11 | 191 | 191 | 189 | 191 | 29,000 | 357.01 |
| 1983-10-07 | 191 | 191 | 188 | 188 | 52,000 | 351.40 |
| 1983-10-06 | 188 | 190 | 188 | 190 | 23,000 | 355.14 |
| 1983-10-05 | 189 | 189 | 188 | 188 | 51,000 | 351.40 |
| 1983-10-04 | 190 | 190 | 190 | 190 | 14,000 | 355.14 |
| 1983-10-03 | 190 | 193 | 190 | 193 | 83,000 | 360.75 |
| 1983-10-01 | 190 | 193 | 188 | 190 | 79,000 | 355.14 |
| 1983-09-30 | 192 | 192 | 188 | 191 | 32,000 | 357.01 |
| 1983-09-29 | 193 | 194 | 188 | 192 | 62,000 | 358.88 |
| 1983-09-28 | 190 | 195 | 190 | 195 | 48,000 | 364.49 |
| 1983-09-27 | 191 | 192 | 190 | 190 | 49,000 | 355.14 |
| 1983-09-26 | 191 | 195 | 191 | 191 | 71,000 | 357.01 |
| 1983-09-24 | 191 | 195 | 190 | 190 | 106,000 | 355.14 |
| 1983-09-22 | 191 | 195 | 190 | 191 | 66,000 | 357.01 |
| 1983-09-21 | 190 | 191 | 190 | 191 | 25,000 | 357.01 |
| 1983-09-20 | 191 | 193 | 190 | 193 | 90,000 | 360.75 |
| 1983-09-19 | 193 | 193 | 192 | 192 | 33,000 | 358.88 |
| 1983-09-16 | 193 | 195 | 193 | 195 | 7,000 | 364.49 |
| 1983-09-14 | 193 | 195 | 193 | 193 | 36,000 | 360.75 |
| 1983-09-13 | 193 | 194 | 193 | 194 | 20,000 | 362.62 |
| 1983-09-12 | 193 | 195 | 193 | 193 | 34,000 | 360.75 |
| 1983-09-09 | 195 | 195 | 193 | 195 | 41,000 | 364.49 |
| 1983-09-08 | 195 | 195 | 193 | 193 | 40,000 | 360.75 |
| 1983-09-07 | 195 | 196 | 192 | 192 | 60,000 | 358.88 |
| 1983-09-06 | 195 | 200 | 194 | 196 | 24,000 | 366.36 |
| 1983-09-05 | 193 | 193 | 193 | 193 | 11,000 | 360.75 |
| 1983-09-03 | 193 | 199 | 192 | 194 | 67,000 | 362.62 |
| 1983-09-02 | 194 | 195 | 191 | 191 | 22,000 | 357.01 |
| 1983-09-01 | 192 | 193 | 191 | 191 | 38,000 | 357.01 |
| 1983-08-31 | 191 | 193 | 191 | 191 | 41,000 | 357.01 |
| 1983-08-29 | 191 | 192 | 190 | 191 | 44,000 | 357.01 |
| 1983-08-26 | 192 | 193 | 191 | 191 | 51,000 | 357.01 |
| 1983-08-25 | 193 | 193 | 193 | 193 | 82,000 | 360.75 |
| 1983-08-24 | 193 | 193 | 193 | 193 | 75,000 | 360.75 |
| 1983-08-23 | 194 | 194 | 193 | 193 | 16,000 | 360.75 |
| 1983-08-22 | 194 | 195 | 194 | 194 | 21,000 | 362.62 |
| 1983-08-20 | 193 | 195 | 192 | 193 | 40,000 | 360.75 |
| 1983-08-19 | 193 | 196 | 193 | 195 | 64,000 | 364.49 |
| 1983-08-18 | 194 | 194 | 193 | 193 | 58,000 | 360.75 |
| 1983-08-17 | 197 | 197 | 193 | 193 | 83,000 | 360.75 |
| 1983-08-16 | 196 | 199 | 196 | 199 | 49,000 | 371.96 |
| 1983-08-15 | 198 | 198 | 196 | 196 | 58,000 | 366.36 |
| 1983-08-12 | 201 | 201 | 198 | 198 | 51,000 | 370.09 |
| 1983-08-11 | 202 | 202 | 201 | 201 | 26,000 | 375.70 |
| 1983-08-10 | 205 | 205 | 201 | 201 | 25,000 | 375.70 |
| 1983-08-09 | 201 | 205 | 201 | 202 | 33,000 | 377.57 |
| 1983-08-08 | 201 | 201 | 201 | 201 | 10,000 | 375.70 |
| 1983-08-06 | 201 | 206 | 198 | 206 | 48,000 | 385.05 |
| 1983-08-05 | 206 | 206 | 201 | 201 | 46,000 | 375.70 |
| 1983-08-04 | 206 | 208 | 205 | 207 | 57,000 | 386.92 |
| 1983-08-03 | 209 | 209 | 207 | 208 | 52,000 | 388.79 |
| 1983-08-02 | 209 | 210 | 207 | 209 | 101,000 | 390.65 |
| 1983-08-01 | 210 | 211 | 206 | 206 | 141,000 | 385.05 |
| 1983-07-30 | 213 | 213 | 210 | 211 | 258,000 | 394.39 |
| 1983-07-29 | 209 | 215 | 209 | 213 | 669,000 | 398.13 |
| 1983-07-28 | 201 | 207 | 201 | 207 | 210,000 | 386.92 |
| 1983-07-27 | 200 | 202 | 200 | 200 | 93,000 | 373.83 |
| 1983-07-26 | 199 | 202 | 199 | 202 | 79,000 | 377.57 |
| 1983-07-25 | 200 | 200 | 199 | 199 | 12,000 | 371.96 |
| 1983-07-23 | 200 | 201 | 199 | 199 | 53,000 | 371.96 |
| 1983-07-22 | 200 | 201 | 199 | 199 | 71,000 | 371.96 |
| 1983-07-21 | 201 | 201 | 199 | 199 | 52,000 | 371.96 |
| 1983-07-20 | 199 | 200 | 199 | 199 | 46,000 | 371.96 |
| 1983-07-19 | 198 | 203 | 198 | 199 | 92,000 | 371.96 |
| 1983-07-18 | 199 | 199 | 197 | 197 | 24,000 | 368.22 |
| 1983-07-15 | 196 | 199 | 196 | 199 | 17,000 | 371.96 |
| 1983-07-14 | 198 | 198 | 195 | 196 | 25,000 | 366.36 |
| 1983-07-13 | 200 | 200 | 198 | 198 | 25,000 | 370.09 |
| 1983-07-12 | 199 | 200 | 199 | 200 | 23,000 | 373.83 |
| 1983-07-11 | 200 | 200 | 198 | 198 | 46,000 | 370.09 |
| 1983-07-09 | 200 | 200 | 200 | 200 | 15,000 | 373.83 |
| 1983-07-08 | 202 | 203 | 202 | 202 | 53,000 | 377.57 |
| 1983-07-07 | 202 | 202 | 201 | 202 | 68,000 | 377.57 |
| 1983-07-06 | 202 | 202 | 201 | 201 | 57,000 | 375.70 |
| 1983-07-05 | 204 | 204 | 202 | 202 | 73,000 | 377.57 |
| 1983-07-04 | 201 | 204 | 201 | 202 | 114,000 | 377.57 |
| 1983-07-02 | 195 | 195 | 194 | 195 | 22,000 | 364.49 |
| 1983-07-01 | 196 | 198 | 194 | 194 | 74,000 | 362.62 |
| 1983-06-30 | 196 | 197 | 195 | 195 | 90,000 | 364.49 |
| 1983-06-29 | 195 | 197 | 195 | 196 | 70,000 | 366.36 |
| 1983-06-28 | 195 | 197 | 195 | 197 | 69,000 | 368.22 |
| 1983-06-27 | 196 | 198 | 195 | 195 | 7,000 | 364.49 |
| 1983-06-25 | 197 | 197 | 195 | 195 | 47,000 | 364.49 |
| 1983-06-24 | 198 | 200 | 196 | 197 | 66,000 | 368.22 |
| 1983-06-23 | 200 | 200 | 196 | 199 | 26,000 | 371.96 |
| 1983-06-22 | 195 | 197 | 195 | 196 | 46,000 | 366.36 |
| 1983-06-21 | 195 | 200 | 195 | 199 | 101,000 | 371.96 |
| 1983-06-20 | 195 | 195 | 194 | 194 | 116,000 | 362.62 |
| 1983-06-17 | 190 | 194 | 190 | 194 | 72,000 | 362.62 |
| 1983-06-16 | 190 | 190 | 189 | 190 | 62,000 | 355.14 |
| 1983-06-15 | 189 | 190 | 188 | 189 | 105,000 | 353.27 |
| 1983-06-14 | 190 | 190 | 189 | 189 | 35,000 | 353.27 |
| 1983-06-13 | 190 | 190 | 189 | 189 | 19,000 | 353.27 |
| 1983-06-11 | 190 | 190 | 190 | 190 | 32,000 | 355.14 |
| 1983-06-10 | 190 | 190 | 189 | 189 | 36,000 | 353.27 |
| 1983-06-08 | 190 | 190 | 189 | 190 | 66,000 | 355.14 |
| 1983-06-07 | 191 | 191 | 190 | 191 | 78,000 | 357.01 |
| 1983-06-06 | 191 | 192 | 191 | 191 | 25,000 | 357.01 |
| 1983-06-04 | 192 | 192 | 191 | 192 | 25,000 | 358.88 |
| 1983-06-03 | 191 | 192 | 191 | 191 | 57,000 | 357.01 |
| 1983-06-02 | 194 | 194 | 191 | 191 | 12,000 | 357.01 |
| 1983-06-01 | 192 | 195 | 191 | 195 | 65,000 | 364.49 |
| 1983-05-31 | 193 | 193 | 192 | 192 | 54,000 | 358.88 |
| 1983-05-30 | 195 | 195 | 192 | 192 | 40,000 | 358.88 |
| 1983-05-28 | 198 | 198 | 192 | 195 | 47,000 | 364.49 |
| 1983-05-27 | 193 | 198 | 193 | 197 | 66,000 | 368.22 |
| 1983-05-26 | 193 | 195 | 192 | 195 | 55,000 | 364.49 |
| 1983-05-24 | 193 | 195 | 192 | 195 | 80,000 | 364.49 |
| 1983-05-23 | 196 | 198 | 192 | 192 | 40,000 | 358.88 |
| 1983-05-20 | 197 | 198 | 197 | 197 | 46,000 | 368.22 |
| 1983-05-19 | 195 | 197 | 192 | 197 | 95,000 | 368.22 |
| 1983-05-18 | 197 | 197 | 196 | 196 | 21,000 | 366.36 |
| 1983-05-17 | 197 | 197 | 196 | 197 | 61,000 | 368.22 |
| 1983-05-16 | 196 | 197 | 196 | 197 | 30,000 | 368.22 |
| 1983-05-14 | 197 | 198 | 197 | 197 | 13,000 | 368.22 |
| 1983-05-13 | 199 | 199 | 197 | 197 | 44,000 | 368.22 |
| 1983-05-12 | 199 | 200 | 198 | 200 | 48,000 | 373.83 |
| 1983-05-11 | 199 | 200 | 199 | 200 | 23,000 | 373.83 |
| 1983-05-10 | 200 | 200 | 199 | 199 | 82,000 | 371.96 |
| 1983-05-09 | 200 | 203 | 200 | 201 | 33,000 | 375.70 |
| 1983-05-07 | 202 | 202 | 200 | 200 | 66,000 | 373.83 |
| 1983-05-06 | 203 | 204 | 202 | 202 | 107,000 | 377.57 |
| 1983-05-04 | 200 | 200 | 198 | 198 | 92,000 | 370.09 |
| 1983-05-02 | 200 | 201 | 200 | 201 | 41,000 | 375.70 |
| 1983-04-30 | 202 | 204 | 200 | 200 | 29,000 | 373.83 |
| 1983-04-28 | 204 | 205 | 199 | 199 | 194,000 | 371.96 |
| 1983-04-27 | 200 | 200 | 199 | 200 | 94,000 | 373.83 |
| 1983-04-26 | 199 | 200 | 198 | 199 | 86,000 | 371.96 |
| 1983-04-25 | 199 | 199 | 198 | 198 | 14,000 | 370.09 |
| 1983-04-23 | 199 | 199 | 198 | 198 | 36,000 | 370.09 |
| 1983-04-22 | 202 | 202 | 198 | 200 | 91,000 | 373.83 |
| 1983-04-21 | 202 | 203 | 200 | 201 | 51,000 | 375.70 |
| 1983-04-20 | 202 | 202 | 202 | 202 | 24,000 | 377.57 |
| 1983-04-19 | 204 | 204 | 202 | 202 | 51,000 | 377.57 |
| 1983-04-18 | 204 | 204 | 202 | 204 | 90,000 | 381.31 |
| 1983-04-15 | 198 | 200 | 196 | 196 | 31,000 | 366.36 |
| 1983-04-14 | 197 | 203 | 195 | 195 | 74,000 | 364.49 |
| 1983-04-13 | 199 | 199 | 197 | 197 | 30,000 | 368.22 |
| 1983-04-12 | 200 | 200 | 197 | 197 | 34,000 | 368.22 |
| 1983-04-11 | 200 | 200 | 199 | 199 | 71,000 | 371.96 |
| 1983-04-09 | 199 | 199 | 197 | 197 | 14,000 | 368.22 |
| 1983-04-08 | 202 | 202 | 197 | 197 | 47,000 | 368.22 |
| 1983-04-07 | 201 | 203 | 201 | 202 | 62,000 | 377.57 |
| 1983-04-06 | 199 | 200 | 198 | 198 | 24,000 | 370.09 |
| 1983-04-05 | 200 | 202 | 197 | 197 | 135,000 | 368.22 |
| 1983-04-04 | 205 | 207 | 202 | 202 | 92,000 | 377.57 |
| 1983-04-02 | 207 | 207 | 203 | 205 | 75,000 | 383.18 |
| 1983-04-01 | 205 | 206 | 197 | 197 | 158,000 | 368.22 |
| 1983-03-31 | 195 | 204 | 194 | 201 | 151,000 | 375.70 |
| 1983-03-30 | 195 | 196 | 192 | 193 | 69,000 | 360.75 |
| 1983-03-29 | 193 | 197 | 193 | 197 | 28,000 | 368.22 |
| 1983-03-28 | 192 | 193 | 192 | 192 | 25,000 | 358.88 |
| 1983-03-26 | 194 | 194 | 191 | 191 | 67,000 | 357.01 |
| 1983-03-25 | 195 | 197 | 195 | 195 | 56,000 | 364.49 |
| 1983-03-24 | 195 | 197 | 194 | 194 | 27,000 | 362.62 |
| 1983-03-23 | 193 | 195 | 193 | 193 | 18,000 | 360.75 |
| 1983-03-22 | 196 | 197 | 193 | 193 | 18,000 | 360.75 |
| 1983-03-18 | 197 | 197 | 196 | 197 | 46,000 | 368.22 |
| 1983-03-17 | 196 | 198 | 193 | 196 | 55,000 | 366.36 |
| 1983-03-16 | 195 | 196 | 195 | 196 | 20,000 | 366.36 |
| 1983-03-15 | 195 | 196 | 193 | 193 | 40,000 | 360.75 |
| 1983-03-14 | 193 | 198 | 193 | 195 | 32,000 | 364.49 |
| 1983-03-12 | 195 | 201 | 193 | 195 | 35,000 | 364.49 |
| 1983-03-11 | 197 | 200 | 192 | 192 | 44,000 | 358.88 |
| 1983-03-10 | 197 | 202 | 197 | 202 | 98,000 | 377.57 |
| 1983-03-09 | 197 | 197 | 197 | 197 | 16,000 | 368.22 |
| 1983-03-08 | 196 | 198 | 196 | 197 | 56,000 | 368.22 |
| 1983-03-07 | 195 | 196 | 195 | 196 | 5,000 | 366.36 |
| 1983-03-05 | 195 | 195 | 195 | 195 | 10,000 | 364.49 |
| 1983-03-04 | 192 | 199 | 192 | 196 | 36,000 | 366.36 |
| 1983-03-03 | 192 | 194 | 191 | 191 | 151,000 | 357.01 |
| 1983-03-02 | 192 | 194 | 190 | 192 | 262,000 | 358.88 |
| 1983-03-01 | 199 | 199 | 192 | 193 | 278,000 | 360.75 |
| 1983-02-28 | 199 | 200 | 199 | 199 | 61,000 | 371.96 |
| 1983-02-26 | 200 | 202 | 200 | 200 | 49,000 | 373.83 |
| 1983-02-25 | 200 | 202 | 199 | 202 | 124,000 | 377.57 |
| 1983-02-24 | 202 | 202 | 196 | 200 | 144,000 | 373.83 |
| 1983-02-23 | 203 | 203 | 196 | 202 | 111,000 | 377.57 |
| 1983-02-22 | 207 | 208 | 193 | 203 | 223,000 | 379.44 |
| 1983-02-21 | 220 | 220 | 208 | 208 | 481,000 | 388.79 |
| 1983-02-18 | 213 | 222 | 213 | 216 | 1,236,001 | 403.74 |
| 1983-02-17 | 218 | 219 | 212 | 217 | 617,000 | 405.61 |
| 1983-02-16 | 207 | 218 | 207 | 218 | 716,000 | 407.48 |
| 1983-02-15 | 201 | 208 | 197 | 207 | 277,000 | 386.92 |
| 1983-02-14 | 197 | 200 | 194 | 200 | 183,000 | 373.83 |
| 1983-02-12 | 194 | 197 | 194 | 197 | 23,000 | 368.22 |
| 1983-02-10 | 192 | 192 | 189 | 189 | 78,000 | 353.27 |
| 1983-02-09 | 191 | 193 | 191 | 192 | 33,000 | 358.88 |
| 1983-02-08 | 196 | 196 | 193 | 193 | 48,000 | 360.75 |
| 1983-02-07 | 198 | 198 | 195 | 195 | 55,000 | 364.49 |
| 1983-02-05 | 197 | 197 | 197 | 197 | 15,000 | 368.22 |
| 1983-02-04 | 196 | 197 | 196 | 196 | 24,000 | 366.36 |
| 1983-02-03 | 195 | 200 | 195 | 196 | 39,000 | 366.36 |
| 1983-02-02 | 200 | 200 | 195 | 195 | 45,000 | 364.49 |
| 1983-02-01 | 201 | 201 | 195 | 195 | 50,000 | 364.49 |
| 1983-01-31 | 197 | 201 | 195 | 201 | 88,000 | 375.70 |
| 1983-01-29 | 195 | 200 | 194 | 195 | 65,000 | 364.49 |
| 1983-01-28 | 190 | 194 | 190 | 194 | 85,000 | 362.62 |
| 1983-01-27 | 193 | 193 | 191 | 191 | 16,000 | 357.01 |
| 1983-01-26 | 191 | 195 | 191 | 191 | 18,000 | 357.01 |
| 1983-01-25 | 190 | 190 | 190 | 190 | 10,000 | 355.14 |
| 1983-01-24 | 190 | 195 | 189 | 195 | 55,000 | 364.49 |
| 1983-01-22 | 192 | 192 | 192 | 192 | 16,000 | 358.88 |
| 1983-01-21 | 194 | 194 | 193 | 193 | 34,000 | 360.75 |
| 1983-01-20 | 193 | 194 | 193 | 193 | 24,000 | 360.75 |
| 1983-01-19 | 194 | 195 | 193 | 193 | 33,000 | 360.75 |
| 1983-01-18 | 198 | 199 | 197 | 197 | 19,000 | 368.22 |
| 1983-01-17 | 200 | 205 | 200 | 200 | 32,000 | 373.83 |
| 1983-01-14 | 195 | 198 | 193 | 198 | 119,000 | 370.09 |
| 1983-01-13 | 196 | 197 | 193 | 193 | 92,000 | 360.75 |
| 1983-01-12 | 198 | 199 | 196 | 198 | 54,000 | 370.09 |
| 1983-01-11 | 203 | 203 | 198 | 198 | 41,000 | 370.09 |
| 1983-01-10 | 200 | 200 | 198 | 198 | 27,000 | 370.09 |
| 1983-01-08 | 198 | 200 | 197 | 200 | 61,000 | 373.83 |
| 1983-01-07 | 203 | 205 | 195 | 195 | 30,000 | 364.49 |
| 1983-01-06 | 198 | 203 | 193 | 203 | 79,000 | 379.44 |
| 1983-01-05 | 195 | 195 | 195 | 195 | 5,000 | 364.49 |
| 1983-01-04 | 192 | 193 | 192 | 193 | 12,000 | 360.75 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
