5233 太平洋セメント(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 | 178 | 179 | 175 | 175 | 581,000 | 1,750 |
| 1983-12-27 | 175 | 179 | 175 | 179 | 1,693,000 | 1,790 |
| 1983-12-26 | 174 | 174 | 170 | 174 | 727,000 | 1,740 |
| 1983-12-24 | 168 | 175 | 168 | 174 | 451,000 | 1,740 |
| 1983-12-23 | 166 | 170 | 165 | 169 | 436,000 | 1,690 |
| 1983-12-22 | 167 | 168 | 164 | 167 | 614,000 | 1,670 |
| 1983-12-21 | 163 | 168 | 163 | 168 | 617,000 | 1,680 |
| 1983-12-20 | 161 | 163 | 159 | 161 | 293,000 | 1,610 |
| 1983-12-19 | 159 | 160 | 158 | 160 | 145,000 | 1,600 |
| 1983-12-17 | 159 | 160 | 159 | 160 | 246,000 | 1,600 |
| 1983-12-16 | 160 | 160 | 159 | 159 | 295,000 | 1,590 |
| 1983-12-15 | 160 | 161 | 159 | 160 | 425,000 | 1,600 |
| 1983-12-14 | 161 | 162 | 160 | 160 | 184,000 | 1,600 |
| 1983-12-13 | 162 | 163 | 161 | 161 | 194,000 | 1,610 |
| 1983-12-12 | 165 | 165 | 161 | 162 | 228,000 | 1,620 |
| 1983-12-09 | 160 | 162 | 160 | 160 | 169,000 | 1,600 |
| 1983-12-08 | 163 | 163 | 159 | 159 | 285,000 | 1,590 |
| 1983-12-07 | 160 | 163 | 159 | 160 | 352,000 | 1,600 |
| 1983-12-06 | 160 | 161 | 160 | 160 | 187,000 | 1,600 |
| 1983-12-05 | 160 | 162 | 159 | 160 | 282,000 | 1,600 |
| 1983-12-03 | 159 | 160 | 158 | 160 | 122,000 | 1,600 |
| 1983-12-02 | 160 | 160 | 157 | 159 | 522,000 | 1,590 |
| 1983-12-01 | 161 | 162 | 159 | 160 | 549,000 | 1,600 |
| 1983-11-30 | 160 | 161 | 157 | 160 | 1,002,000 | 1,600 |
| 1983-11-29 | 158 | 160 | 158 | 159 | 117,000 | 1,590 |
| 1983-11-28 | 159 | 159 | 157 | 157 | 365,000 | 1,570 |
| 1983-11-26 | 158 | 160 | 158 | 159 | 220,000 | 1,590 |
| 1983-11-25 | 157 | 159 | 157 | 159 | 294,000 | 1,590 |
| 1983-11-24 | 158 | 159 | 155 | 156 | 380,000 | 1,560 |
| 1983-11-22 | 163 | 163 | 158 | 158 | 263,000 | 1,580 |
| 1983-11-21 | 159 | 161 | 159 | 160 | 94,000 | 1,600 |
| 1983-11-19 | 160 | 162 | 158 | 158 | 227,000 | 1,580 |
| 1983-11-18 | 162 | 163 | 161 | 161 | 158,000 | 1,610 |
| 1983-11-17 | 162 | 164 | 162 | 163 | 205,000 | 1,630 |
| 1983-11-16 | 160 | 163 | 160 | 160 | 220,000 | 1,600 |
| 1983-11-15 | 164 | 164 | 160 | 160 | 89,000 | 1,600 |
| 1983-11-14 | 160 | 165 | 155 | 164 | 743,000 | 1,640 |
| 1983-11-11 | 160 | 161 | 158 | 159 | 433,000 | 1,590 |
| 1983-11-10 | 161 | 163 | 160 | 160 | 150,000 | 1,600 |
| 1983-11-09 | 163 | 165 | 161 | 161 | 173,000 | 1,610 |
| 1983-11-08 | 162 | 163 | 162 | 162 | 189,000 | 1,620 |
| 1983-11-07 | 161 | 163 | 161 | 163 | 156,000 | 1,630 |
| 1983-11-05 | 165 | 166 | 163 | 163 | 201,000 | 1,630 |
| 1983-11-04 | 167 | 168 | 165 | 165 | 371,000 | 1,650 |
| 1983-11-02 | 167 | 169 | 166 | 166 | 647,000 | 1,660 |
| 1983-11-01 | 169 | 170 | 165 | 165 | 375,000 | 1,650 |
| 1983-10-31 | 167 | 170 | 166 | 168 | 156,000 | 1,680 |
| 1983-10-29 | 165 | 170 | 165 | 166 | 225,000 | 1,660 |
| 1983-10-28 | 169 | 170 | 165 | 165 | 980,000 | 1,650 |
| 1983-10-27 | 169 | 170 | 166 | 168 | 388,000 | 1,680 |
| 1983-10-26 | 171 | 172 | 166 | 166 | 722,000 | 1,660 |
| 1983-10-25 | 172 | 174 | 168 | 168 | 697,000 | 1,680 |
| 1983-10-24 | 172 | 175 | 166 | 172 | 566,000 | 1,720 |
| 1983-10-22 | 177 | 178 | 172 | 177 | 1,410,000 | 1,770 |
| 1983-10-21 | 180 | 181 | 175 | 175 | 4,067,000 | 1,750 |
| 1983-10-20 | 176 | 182 | 175 | 177 | 6,338,000 | 1,770 |
| 1983-10-19 | 177 | 177 | 172 | 175 | 2,404,000 | 1,750 |
| 1983-10-18 | 176 | 178 | 171 | 173 | 1,621,000 | 1,730 |
| 1983-10-17 | 178 | 181 | 175 | 176 | 4,107,000 | 1,760 |
| 1983-10-15 | 172 | 179 | 170 | 179 | 7,197,000 | 1,790 |
| 1983-10-14 | 164 | 172 | 163 | 167 | 6,565,000 | 1,670 |
| 1983-10-13 | 160 | 165 | 159 | 162 | 359,000 | 1,620 |
| 1983-10-12 | 157 | 160 | 157 | 158 | 231,000 | 1,580 |
| 1983-10-11 | 165 | 165 | 158 | 160 | 790,000 | 1,600 |
| 1983-10-07 | 166 | 168 | 162 | 165 | 5,769,000 | 1,650 |
| 1983-10-06 | 157 | 161 | 155 | 161 | 796,000 | 1,610 |
| 1983-10-05 | 155 | 156 | 153 | 156 | 218,000 | 1,560 |
| 1983-10-04 | 152 | 158 | 152 | 158 | 449,000 | 1,580 |
| 1983-10-03 | 152 | 152 | 151 | 152 | 39,000 | 1,520 |
| 1983-10-01 | 151 | 152 | 151 | 151 | 167,000 | 1,510 |
| 1983-09-30 | 152 | 153 | 151 | 153 | 238,000 | 1,530 |
| 1983-09-29 | 152 | 154 | 151 | 151 | 102,000 | 1,510 |
| 1983-09-28 | 151 | 152 | 151 | 152 | 47,000 | 1,520 |
| 1983-09-27 | 150 | 154 | 150 | 150 | 121,000 | 1,500 |
| 1983-09-26 | 151 | 154 | 150 | 150 | 166,000 | 1,500 |
| 1983-09-24 | 152 | 152 | 150 | 150 | 142,000 | 1,500 |
| 1983-09-22 | 155 | 155 | 152 | 152 | 145,000 | 1,520 |
| 1983-09-21 | 152 | 155 | 152 | 155 | 205,000 | 1,550 |
| 1983-09-20 | 152 | 155 | 152 | 152 | 155,000 | 1,520 |
| 1983-09-19 | 152 | 155 | 152 | 155 | 96,000 | 1,550 |
| 1983-09-17 | 152 | 155 | 152 | 152 | 205,000 | 1,520 |
| 1983-09-16 | 152 | 155 | 152 | 152 | 195,000 | 1,520 |
| 1983-09-14 | 151 | 155 | 151 | 152 | 101,000 | 1,520 |
| 1983-09-13 | 155 | 155 | 152 | 152 | 176,000 | 1,520 |
| 1983-09-12 | 155 | 156 | 155 | 155 | 119,000 | 1,550 |
| 1983-09-09 | 153 | 159 | 153 | 155 | 410,000 | 1,550 |
| 1983-09-08 | 153 | 156 | 153 | 155 | 370,000 | 1,550 |
| 1983-09-07 | 153 | 153 | 149 | 151 | 179,000 | 1,510 |
| 1983-09-06 | 150 | 153 | 150 | 151 | 123,000 | 1,510 |
| 1983-09-05 | 150 | 150 | 149 | 150 | 164,000 | 1,500 |
| 1983-09-03 | 150 | 152 | 150 | 150 | 63,000 | 1,500 |
| 1983-09-02 | 149 | 151 | 149 | 151 | 81,000 | 1,510 |
| 1983-09-01 | 148 | 149 | 148 | 149 | 76,000 | 1,490 |
| 1983-08-31 | 151 | 152 | 150 | 150 | 105,000 | 1,500 |
| 1983-08-30 | 150 | 151 | 147 | 150 | 146,000 | 1,500 |
| 1983-08-29 | 148 | 150 | 147 | 150 | 100,000 | 1,500 |
| 1983-08-27 | 148 | 150 | 148 | 148 | 59,000 | 1,480 |
| 1983-08-26 | 147 | 148 | 147 | 148 | 125,000 | 1,480 |
| 1983-08-25 | 148 | 148 | 147 | 147 | 174,000 | 1,470 |
| 1983-08-24 | 149 | 150 | 148 | 148 | 102,000 | 1,480 |
| 1983-08-23 | 150 | 150 | 149 | 150 | 129,000 | 1,500 |
| 1983-08-22 | 149 | 152 | 149 | 150 | 177,000 | 1,500 |
| 1983-08-20 | 150 | 150 | 149 | 149 | 149,000 | 1,490 |
| 1983-08-19 | 150 | 150 | 149 | 149 | 45,000 | 1,490 |
| 1983-08-18 | 149 | 150 | 149 | 149 | 160,000 | 1,490 |
| 1983-08-17 | 149 | 150 | 148 | 149 | 201,000 | 1,490 |
| 1983-08-16 | 151 | 152 | 149 | 150 | 405,000 | 1,500 |
| 1983-08-15 | 152 | 153 | 151 | 151 | 142,000 | 1,510 |
| 1983-08-12 | 153 | 155 | 152 | 154 | 106,000 | 1,540 |
| 1983-08-11 | 154 | 154 | 152 | 154 | 133,000 | 1,540 |
| 1983-08-10 | 158 | 158 | 151 | 155 | 387,000 | 1,550 |
| 1983-08-09 | 160 | 162 | 155 | 155 | 757,000 | 1,550 |
| 1983-08-08 | 152 | 155 | 151 | 155 | 364,000 | 1,550 |
| 1983-08-06 | 153 | 153 | 151 | 151 | 139,000 | 1,510 |
| 1983-08-05 | 155 | 156 | 151 | 151 | 234,000 | 1,510 |
| 1983-08-04 | 156 | 156 | 155 | 156 | 85,000 | 1,560 |
| 1983-08-03 | 156 | 158 | 155 | 155 | 93,000 | 1,550 |
| 1983-08-02 | 160 | 160 | 156 | 156 | 168,000 | 1,560 |
| 1983-08-01 | 160 | 160 | 155 | 158 | 252,000 | 1,580 |
| 1983-07-30 | 156 | 157 | 155 | 155 | 59,000 | 1,550 |
| 1983-07-29 | 154 | 157 | 153 | 155 | 128,000 | 1,550 |
| 1983-07-28 | 151 | 157 | 151 | 154 | 223,000 | 1,540 |
| 1983-07-27 | 155 | 157 | 150 | 150 | 254,000 | 1,500 |
| 1983-07-26 | 157 | 157 | 155 | 156 | 171,000 | 1,560 |
| 1983-07-25 | 157 | 158 | 157 | 157 | 130,000 | 1,570 |
| 1983-07-23 | 157 | 160 | 157 | 157 | 76,000 | 1,570 |
| 1983-07-22 | 158 | 160 | 157 | 158 | 306,000 | 1,580 |
| 1983-07-21 | 162 | 162 | 159 | 159 | 230,000 | 1,590 |
| 1983-07-20 | 160 | 163 | 159 | 163 | 335,000 | 1,630 |
| 1983-07-19 | 159 | 162 | 159 | 160 | 690,000 | 1,600 |
| 1983-07-18 | 159 | 163 | 158 | 160 | 92,000 | 1,600 |
| 1983-07-15 | 164 | 164 | 156 | 160 | 310,000 | 1,600 |
| 1983-07-14 | 158 | 164 | 157 | 160 | 430,000 | 1,600 |
| 1983-07-13 | 158 | 160 | 156 | 156 | 125,000 | 1,560 |
| 1983-07-12 | 160 | 162 | 159 | 159 | 237,000 | 1,590 |
| 1983-07-11 | 162 | 162 | 159 | 159 | 258,000 | 1,590 |
| 1983-07-09 | 164 | 164 | 159 | 159 | 518,000 | 1,590 |
| 1983-07-08 | 158 | 169 | 155 | 164 | 2,275,000 | 1,640 |
| 1983-07-07 | 153 | 155 | 153 | 155 | 209,000 | 1,550 |
| 1983-07-06 | 154 | 157 | 153 | 154 | 479,000 | 1,540 |
| 1983-07-05 | 153 | 160 | 153 | 159 | 551,000 | 1,590 |
| 1983-07-04 | 152 | 155 | 152 | 153 | 187,000 | 1,530 |
| 1983-07-02 | 158 | 158 | 152 | 152 | 95,000 | 1,520 |
| 1983-07-01 | 149 | 153 | 149 | 153 | 168,000 | 1,530 |
| 1983-06-30 | 147 | 150 | 147 | 149 | 169,000 | 1,490 |
| 1983-06-29 | 145 | 149 | 145 | 147 | 299,000 | 1,470 |
| 1983-06-28 | 146 | 148 | 145 | 147 | 231,000 | 1,470 |
| 1983-06-27 | 145 | 149 | 145 | 149 | 142,000 | 1,490 |
| 1983-06-25 | 147 | 149 | 145 | 149 | 95,000 | 1,490 |
| 1983-06-24 | 148 | 148 | 145 | 148 | 347,000 | 1,480 |
| 1983-06-23 | 151 | 151 | 148 | 148 | 598,000 | 1,480 |
| 1983-06-22 | 151 | 151 | 150 | 151 | 210,000 | 1,510 |
| 1983-06-21 | 152 | 152 | 150 | 150 | 483,000 | 1,500 |
| 1983-06-20 | 153 | 154 | 152 | 153 | 191,000 | 1,530 |
| 1983-06-17 | 151 | 153 | 151 | 152 | 159,000 | 1,520 |
| 1983-06-16 | 152 | 152 | 151 | 151 | 274,000 | 1,510 |
| 1983-06-15 | 152 | 153 | 151 | 152 | 90,000 | 1,520 |
| 1983-06-14 | 153 | 153 | 151 | 151 | 352,000 | 1,510 |
| 1983-06-13 | 153 | 155 | 152 | 153 | 198,000 | 1,530 |
| 1983-06-11 | 152 | 156 | 151 | 156 | 128,000 | 1,560 |
| 1983-06-10 | 154 | 159 | 153 | 153 | 161,000 | 1,530 |
| 1983-06-09 | 159 | 160 | 155 | 158 | 358,000 | 1,580 |
| 1983-06-08 | 154 | 159 | 154 | 159 | 311,000 | 1,590 |
| 1983-06-07 | 153 | 160 | 153 | 158 | 128,000 | 1,580 |
| 1983-06-06 | 153 | 155 | 151 | 153 | 117,000 | 1,530 |
| 1983-06-04 | 151 | 154 | 150 | 154 | 330,000 | 1,540 |
| 1983-06-03 | 153 | 153 | 151 | 151 | 250,000 | 1,510 |
| 1983-06-02 | 153 | 154 | 153 | 153 | 137,000 | 1,530 |
| 1983-06-01 | 153 | 154 | 153 | 154 | 178,000 | 1,540 |
| 1983-05-31 | 155 | 155 | 153 | 154 | 130,000 | 1,540 |
| 1983-05-30 | 155 | 157 | 154 | 154 | 259,000 | 1,540 |
| 1983-05-28 | 156 | 159 | 154 | 155 | 453,000 | 1,550 |
| 1983-05-27 | 159 | 161 | 157 | 160 | 434,000 | 1,600 |
| 1983-05-26 | 158 | 159 | 157 | 159 | 235,000 | 1,590 |
| 1983-05-25 | 159 | 159 | 158 | 158 | 174,000 | 1,580 |
| 1983-05-24 | 158 | 159 | 157 | 158 | 191,000 | 1,580 |
| 1983-05-23 | 161 | 161 | 158 | 158 | 149,000 | 1,580 |
| 1983-05-20 | 163 | 163 | 159 | 161 | 305,000 | 1,610 |
| 1983-05-19 | 164 | 165 | 161 | 161 | 269,000 | 1,610 |
| 1983-05-18 | 163 | 165 | 163 | 163 | 440,000 | 1,630 |
| 1983-05-17 | 165 | 165 | 162 | 163 | 343,000 | 1,630 |
| 1983-05-16 | 168 | 168 | 164 | 164 | 224,000 | 1,640 |
| 1983-05-14 | 166 | 168 | 164 | 164 | 713,000 | 1,640 |
| 1983-05-13 | 175 | 176 | 165 | 168 | 12,130,000 | 1,680 |
| 1983-05-12 | 158 | 170 | 157 | 170 | 1,569,000 | 1,700 |
| 1983-05-11 | 153 | 158 | 153 | 156 | 200,000 | 1,560 |
| 1983-05-10 | 157 | 157 | 154 | 157 | 335,000 | 1,570 |
| 1983-05-09 | 159 | 159 | 157 | 157 | 124,000 | 1,570 |
| 1983-05-07 | 156 | 160 | 156 | 157 | 162,000 | 1,570 |
| 1983-05-06 | 160 | 160 | 156 | 157 | 176,000 | 1,570 |
| 1983-05-04 | 156 | 160 | 156 | 159 | 268,000 | 1,590 |
| 1983-05-02 | 162 | 162 | 156 | 156 | 450,000 | 1,560 |
| 1983-04-30 | 163 | 164 | 162 | 162 | 67,000 | 1,620 |
| 1983-04-28 | 164 | 165 | 161 | 161 | 335,000 | 1,610 |
| 1983-04-27 | 163 | 168 | 163 | 165 | 728,000 | 1,650 |
| 1983-04-26 | 172 | 172 | 166 | 168 | 2,086,000 | 1,680 |
| 1983-04-25 | 167 | 173 | 167 | 169 | 8,614,000 | 1,690 |
| 1983-04-23 | 162 | 162 | 159 | 161 | 303,000 | 1,610 |
| 1983-04-22 | 163 | 163 | 160 | 161 | 341,000 | 1,610 |
| 1983-04-21 | 166 | 167 | 163 | 163 | 509,000 | 1,630 |
| 1983-04-20 | 166 | 169 | 165 | 165 | 2,436,000 | 1,650 |
| 1983-04-19 | 167 | 169 | 163 | 165 | 1,141,000 | 1,650 |
| 1983-04-18 | 161 | 165 | 160 | 165 | 547,000 | 1,650 |
| 1983-04-15 | 157 | 159 | 156 | 157 | 206,000 | 1,570 |
| 1983-04-14 | 156 | 159 | 155 | 156 | 75,000 | 1,560 |
| 1983-04-13 | 156 | 159 | 156 | 156 | 83,000 | 1,560 |
| 1983-04-12 | 159 | 159 | 156 | 156 | 47,000 | 1,560 |
| 1983-04-11 | 160 | 160 | 155 | 156 | 112,000 | 1,560 |
| 1983-04-09 | 159 | 160 | 157 | 160 | 122,000 | 1,600 |
| 1983-04-08 | 158 | 159 | 158 | 158 | 195,000 | 1,580 |
| 1983-04-07 | 158 | 161 | 158 | 159 | 186,000 | 1,590 |
| 1983-04-06 | 158 | 161 | 157 | 160 | 244,000 | 1,600 |
| 1983-04-05 | 163 | 163 | 158 | 158 | 302,000 | 1,580 |
| 1983-04-04 | 165 | 168 | 163 | 163 | 568,000 | 1,630 |
| 1983-04-02 | 169 | 169 | 165 | 165 | 743,000 | 1,650 |
| 1983-04-01 | 167 | 170 | 164 | 170 | 5,609,000 | 1,700 |
| 1983-03-31 | 159 | 165 | 157 | 164 | 2,945,000 | 1,640 |
| 1983-03-30 | 151 | 157 | 151 | 157 | 272,000 | 1,570 |
| 1983-03-29 | 150 | 157 | 150 | 151 | 466,000 | 1,510 |
| 1983-03-28 | 148 | 150 | 148 | 149 | 145,000 | 1,490 |
| 1983-03-26 | 151 | 154 | 150 | 152 | 109,000 | 1,520 |
| 1983-03-25 | 150 | 151 | 149 | 151 | 254,000 | 1,510 |
| 1983-03-24 | 149 | 149 | 147 | 149 | 262,000 | 1,490 |
| 1983-03-23 | 149 | 150 | 147 | 147 | 162,000 | 1,470 |
| 1983-03-22 | 147 | 149 | 147 | 149 | 263,000 | 1,490 |
| 1983-03-18 | 147 | 147 | 145 | 147 | 1,619,000 | 1,470 |
| 1983-03-17 | 148 | 148 | 147 | 147 | 106,000 | 1,470 |
| 1983-03-16 | 148 | 150 | 147 | 149 | 769,000 | 1,490 |
| 1983-03-15 | 148 | 148 | 147 | 148 | 140,000 | 1,480 |
| 1983-03-14 | 149 | 149 | 147 | 147 | 81,000 | 1,470 |
| 1983-03-12 | 148 | 149 | 148 | 148 | 179,000 | 1,480 |
| 1983-03-11 | 149 | 149 | 148 | 148 | 257,000 | 1,480 |
| 1983-03-10 | 150 | 151 | 148 | 150 | 746,000 | 1,500 |
| 1983-03-09 | 150 | 151 | 149 | 150 | 135,000 | 1,500 |
| 1983-03-08 | 150 | 151 | 150 | 150 | 90,000 | 1,500 |
| 1983-03-07 | 152 | 153 | 148 | 151 | 171,000 | 1,510 |
| 1983-03-05 | 150 | 153 | 150 | 153 | 55,000 | 1,530 |
| 1983-03-04 | 150 | 155 | 150 | 150 | 96,000 | 1,500 |
| 1983-03-03 | 154 | 156 | 150 | 155 | 400,000 | 1,550 |
| 1983-03-02 | 160 | 160 | 155 | 155 | 199,000 | 1,550 |
| 1983-03-01 | 154 | 160 | 153 | 155 | 197,000 | 1,550 |
| 1983-02-28 | 162 | 164 | 159 | 164 | 295,000 | 1,640 |
| 1983-02-26 | 165 | 165 | 162 | 162 | 676,000 | 1,620 |
| 1983-02-25 | 163 | 167 | 160 | 165 | 1,537,000 | 1,650 |
| 1983-02-24 | 156 | 162 | 156 | 160 | 869,000 | 1,600 |
| 1983-02-23 | 154 | 159 | 153 | 155 | 366,000 | 1,550 |
| 1983-02-22 | 161 | 163 | 154 | 154 | 500,000 | 1,540 |
| 1983-02-21 | 162 | 164 | 161 | 161 | 1,130,000 | 1,610 |
| 1983-02-18 | 161 | 165 | 161 | 162 | 1,077,000 | 1,620 |
| 1983-02-17 | 168 | 169 | 161 | 161 | 2,586,000 | 1,610 |
| 1983-02-16 | 165 | 171 | 163 | 168 | 18,702,000 | 1,680 |
| 1983-02-15 | 154 | 161 | 150 | 160 | 5,027,000 | 1,600 |
| 1983-02-14 | 150 | 158 | 149 | 155 | 3,191,000 | 1,550 |
| 1983-02-12 | 145 | 145 | 140 | 140 | 30,000 | 1,400 |
| 1983-02-10 | 137 | 140 | 137 | 138 | 177,000 | 1,380 |
| 1983-02-09 | 145 | 146 | 140 | 140 | 241,000 | 1,400 |
| 1983-02-08 | 146 | 149 | 145 | 145 | 147,000 | 1,450 |
| 1983-02-07 | 150 | 150 | 146 | 146 | 363,000 | 1,460 |
| 1983-02-05 | 144 | 145 | 143 | 145 | 151,000 | 1,450 |
| 1983-02-04 | 144 | 145 | 142 | 143 | 298,000 | 1,430 |
| 1983-02-03 | 148 | 150 | 142 | 142 | 765,000 | 1,420 |
| 1983-02-02 | 144 | 154 | 142 | 153 | 3,413,000 | 1,530 |
| 1983-02-01 | 140 | 142 | 138 | 142 | 710,000 | 1,420 |
| 1983-01-31 | 137 | 140 | 137 | 138 | 337,000 | 1,380 |
| 1983-01-29 | 141 | 142 | 137 | 139 | 512,000 | 1,390 |
| 1983-01-28 | 135 | 140 | 134 | 140 | 625,000 | 1,400 |
| 1983-01-27 | 134 | 135 | 133 | 134 | 98,000 | 1,340 |
| 1983-01-26 | 130 | 134 | 130 | 134 | 64,000 | 1,340 |
| 1983-01-25 | 132 | 132 | 130 | 130 | 54,000 | 1,300 |
| 1983-01-24 | 132 | 132 | 130 | 132 | 45,000 | 1,320 |
| 1983-01-22 | 135 | 135 | 135 | 135 | 218,000 | 1,350 |
| 1983-01-21 | 135 | 136 | 135 | 136 | 61,000 | 1,360 |
| 1983-01-20 | 137 | 138 | 135 | 135 | 99,000 | 1,350 |
| 1983-01-19 | 136 | 137 | 135 | 135 | 60,000 | 1,350 |
| 1983-01-18 | 137 | 137 | 136 | 136 | 149,000 | 1,360 |
| 1983-01-17 | 137 | 138 | 136 | 136 | 159,000 | 1,360 |
| 1983-01-14 | 137 | 137 | 136 | 136 | 58,000 | 1,360 |
| 1983-01-13 | 136 | 139 | 135 | 137 | 352,000 | 1,370 |
| 1983-01-12 | 135 | 136 | 135 | 136 | 79,000 | 1,360 |
| 1983-01-11 | 137 | 137 | 135 | 135 | 94,000 | 1,350 |
| 1983-01-10 | 140 | 142 | 136 | 136 | 494,000 | 1,360 |
| 1983-01-08 | 138 | 139 | 136 | 139 | 141,000 | 1,390 |
| 1983-01-07 | 141 | 142 | 135 | 135 | 303,000 | 1,350 |
| 1983-01-06 | 136 | 140 | 136 | 140 | 462,000 | 1,400 |
| 1983-01-05 | 130 | 135 | 130 | 135 | 208,000 | 1,350 |
| 1983-01-04 | 128 | 130 | 128 | 129 | 29,000 | 1,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株