5476 日本高周波鋼業(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 | 204 | 205 | 202 | 204 | 75,000 | 1,854.55 |
| 1983-12-27 | 208 | 208 | 203 | 203 | 109,000 | 1,845.45 |
| 1983-12-26 | 208 | 209 | 205 | 207 | 132,000 | 1,881.82 |
| 1983-12-24 | 205 | 210 | 205 | 206 | 123,000 | 1,872.73 |
| 1983-12-23 | 213 | 214 | 206 | 207 | 334,000 | 1,881.82 |
| 1983-12-22 | 205 | 216 | 205 | 210 | 1,154,000 | 1,909.09 |
| 1983-12-21 | 200 | 208 | 199 | 202 | 506,000 | 1,836.36 |
| 1983-12-20 | 194 | 199 | 187 | 199 | 200,000 | 1,809.09 |
| 1983-12-19 | 183 | 192 | 182 | 192 | 53,000 | 1,745.45 |
| 1983-12-17 | 183 | 186 | 181 | 186 | 63,000 | 1,690.91 |
| 1983-12-16 | 183 | 183 | 182 | 182 | 14,000 | 1,654.55 |
| 1983-12-15 | 181 | 184 | 181 | 182 | 49,000 | 1,654.55 |
| 1983-12-13 | 192 | 192 | 191 | 191 | 21,000 | 1,736.36 |
| 1983-12-12 | 194 | 195 | 190 | 190 | 135,000 | 1,727.27 |
| 1983-12-09 | 181 | 195 | 180 | 191 | 130,000 | 1,736.36 |
| 1983-12-08 | 180 | 186 | 180 | 180 | 61,000 | 1,636.36 |
| 1983-12-07 | 181 | 181 | 175 | 175 | 53,000 | 1,590.91 |
| 1983-12-06 | 181 | 181 | 181 | 181 | 15,000 | 1,645.45 |
| 1983-12-05 | 181 | 181 | 181 | 181 | 26,000 | 1,645.45 |
| 1983-12-03 | 181 | 181 | 181 | 181 | 13,000 | 1,645.45 |
| 1983-12-02 | 181 | 183 | 180 | 181 | 23,000 | 1,645.45 |
| 1983-12-01 | 180 | 182 | 180 | 182 | 43,000 | 1,654.55 |
| 1983-11-30 | 180 | 182 | 180 | 181 | 29,000 | 1,645.45 |
| 1983-11-29 | 180 | 184 | 180 | 180 | 44,000 | 1,636.36 |
| 1983-11-28 | 184 | 185 | 180 | 180 | 35,000 | 1,636.36 |
| 1983-11-26 | 185 | 185 | 175 | 175 | 47,000 | 1,590.91 |
| 1983-11-25 | 183 | 185 | 182 | 182 | 26,000 | 1,654.55 |
| 1983-11-24 | 190 | 191 | 181 | 181 | 64,000 | 1,645.45 |
| 1983-11-22 | 191 | 192 | 190 | 191 | 34,000 | 1,736.36 |
| 1983-11-21 | 190 | 192 | 190 | 192 | 84,000 | 1,745.45 |
| 1983-11-19 | 192 | 192 | 190 | 190 | 42,000 | 1,727.27 |
| 1983-11-18 | 193 | 193 | 191 | 191 | 64,000 | 1,736.36 |
| 1983-11-17 | 194 | 197 | 190 | 193 | 157,000 | 1,754.55 |
| 1983-11-16 | 198 | 198 | 191 | 196 | 217,000 | 1,781.82 |
| 1983-11-15 | 193 | 198 | 189 | 196 | 298,000 | 1,781.82 |
| 1983-11-14 | 188 | 193 | 187 | 193 | 126,000 | 1,754.55 |
| 1983-11-11 | 176 | 190 | 176 | 189 | 202,000 | 1,718.18 |
| 1983-11-10 | 176 | 177 | 176 | 176 | 45,000 | 1,600 |
| 1983-11-09 | 176 | 176 | 176 | 176 | 22,000 | 1,600 |
| 1983-11-07 | 176 | 176 | 176 | 176 | 8,000 | 1,600 |
| 1983-11-05 | 177 | 180 | 176 | 180 | 12,000 | 1,636.36 |
| 1983-11-04 | 178 | 178 | 177 | 177 | 14,000 | 1,609.09 |
| 1983-11-02 | 177 | 177 | 177 | 177 | 56,000 | 1,609.09 |
| 1983-11-01 | 177 | 180 | 177 | 180 | 26,000 | 1,636.36 |
| 1983-10-31 | 177 | 180 | 176 | 176 | 19,000 | 1,600 |
| 1983-10-29 | 176 | 176 | 175 | 176 | 118,000 | 1,600 |
| 1983-10-28 | 176 | 177 | 176 | 177 | 55,000 | 1,609.09 |
| 1983-10-27 | 176 | 176 | 176 | 176 | 23,000 | 1,600 |
| 1983-10-26 | 176 | 180 | 176 | 178 | 16,000 | 1,618.18 |
| 1983-10-24 | 180 | 180 | 175 | 175 | 45,000 | 1,590.91 |
| 1983-10-22 | 185 | 185 | 185 | 185 | 23,000 | 1,681.82 |
| 1983-10-21 | 176 | 188 | 176 | 188 | 74,000 | 1,709.09 |
| 1983-10-20 | 175 | 177 | 175 | 177 | 34,000 | 1,609.09 |
| 1983-10-19 | 176 | 176 | 176 | 176 | 44,000 | 1,600 |
| 1983-10-18 | 180 | 180 | 177 | 177 | 30,000 | 1,609.09 |
| 1983-10-17 | 176 | 181 | 176 | 181 | 23,000 | 1,645.45 |
| 1983-10-15 | 182 | 182 | 181 | 181 | 10,000 | 1,645.45 |
| 1983-10-14 | 181 | 184 | 181 | 181 | 42,000 | 1,645.45 |
| 1983-10-13 | 180 | 182 | 179 | 182 | 29,000 | 1,654.55 |
| 1983-10-12 | 183 | 183 | 179 | 179 | 22,000 | 1,627.27 |
| 1983-10-11 | 181 | 185 | 180 | 185 | 51,000 | 1,681.82 |
| 1983-10-07 | 177 | 180 | 176 | 176 | 20,000 | 1,600 |
| 1983-10-06 | 180 | 180 | 176 | 176 | 53,000 | 1,600 |
| 1983-10-05 | 180 | 185 | 180 | 180 | 37,000 | 1,636.36 |
| 1983-10-04 | 180 | 183 | 180 | 180 | 21,000 | 1,636.36 |
| 1983-10-03 | 179 | 180 | 177 | 180 | 39,000 | 1,636.36 |
| 1983-09-30 | 177 | 177 | 177 | 177 | 35,000 | 1,609.09 |
| 1983-09-29 | 177 | 177 | 176 | 176 | 21,000 | 1,600 |
| 1983-09-27 | 176 | 177 | 176 | 177 | 43,000 | 1,609.09 |
| 1983-09-26 | 182 | 182 | 175 | 175 | 61,000 | 1,590.91 |
| 1983-09-24 | 182 | 183 | 178 | 179 | 51,000 | 1,627.27 |
| 1983-09-22 | 183 | 184 | 182 | 182 | 35,000 | 1,654.55 |
| 1983-09-21 | 185 | 185 | 181 | 183 | 13,000 | 1,663.64 |
| 1983-09-20 | 180 | 180 | 178 | 180 | 23,000 | 1,636.36 |
| 1983-09-19 | 177 | 180 | 177 | 177 | 17,000 | 1,609.09 |
| 1983-09-17 | 175 | 175 | 175 | 175 | 28,000 | 1,590.91 |
| 1983-09-16 | 177 | 178 | 175 | 175 | 36,000 | 1,590.91 |
| 1983-09-14 | 180 | 180 | 176 | 176 | 49,000 | 1,600 |
| 1983-09-13 | 181 | 181 | 180 | 180 | 29,000 | 1,636.36 |
| 1983-09-12 | 181 | 182 | 180 | 181 | 56,000 | 1,645.45 |
| 1983-09-09 | 182 | 184 | 182 | 182 | 69,000 | 1,654.55 |
| 1983-09-08 | 184 | 185 | 182 | 182 | 58,000 | 1,654.55 |
| 1983-09-07 | 185 | 185 | 181 | 182 | 27,000 | 1,654.55 |
| 1983-09-06 | 181 | 185 | 180 | 181 | 87,000 | 1,645.45 |
| 1983-09-05 | 181 | 185 | 180 | 181 | 52,000 | 1,645.45 |
| 1983-09-03 | 190 | 190 | 178 | 182 | 69,000 | 1,654.55 |
| 1983-09-02 | 192 | 193 | 185 | 185 | 102,000 | 1,681.82 |
| 1983-09-01 | 191 | 195 | 190 | 190 | 156,000 | 1,727.27 |
| 1983-08-31 | 199 | 199 | 190 | 192 | 171,000 | 1,745.45 |
| 1983-08-30 | 214 | 214 | 195 | 200 | 757,000 | 1,818.18 |
| 1983-08-29 | 210 | 215 | 210 | 215 | 1,024,000 | 1,954.55 |
| 1983-08-27 | 166 | 170 | 165 | 170 | 26,000 | 1,545.45 |
| 1983-08-26 | 170 | 170 | 168 | 168 | 16,000 | 1,527.27 |
| 1983-08-25 | 167 | 175 | 167 | 172 | 44,000 | 1,563.64 |
| 1983-08-24 | 168 | 168 | 165 | 166 | 40,000 | 1,509.09 |
| 1983-08-23 | 174 | 174 | 171 | 171 | 52,000 | 1,554.55 |
| 1983-08-22 | 170 | 175 | 170 | 173 | 53,000 | 1,572.73 |
| 1983-08-20 | 172 | 173 | 170 | 172 | 51,000 | 1,563.64 |
| 1983-08-19 | 180 | 180 | 170 | 170 | 99,000 | 1,545.45 |
| 1983-08-18 | 177 | 177 | 176 | 177 | 47,000 | 1,609.09 |
| 1983-08-17 | 178 | 180 | 178 | 178 | 41,000 | 1,618.18 |
| 1983-08-16 | 179 | 182 | 177 | 177 | 57,000 | 1,609.09 |
| 1983-08-15 | 177 | 182 | 177 | 182 | 9,000 | 1,654.55 |
| 1983-08-12 | 176 | 179 | 175 | 176 | 55,000 | 1,600 |
| 1983-08-11 | 180 | 180 | 178 | 178 | 40,000 | 1,618.18 |
| 1983-08-10 | 185 | 186 | 180 | 180 | 29,000 | 1,636.36 |
| 1983-08-09 | 185 | 186 | 182 | 185 | 42,000 | 1,681.82 |
| 1983-08-08 | 186 | 187 | 185 | 186 | 28,000 | 1,690.91 |
| 1983-08-06 | 187 | 190 | 185 | 185 | 34,000 | 1,681.82 |
| 1983-08-05 | 195 | 195 | 183 | 185 | 65,000 | 1,681.82 |
| 1983-08-04 | 198 | 198 | 193 | 194 | 74,000 | 1,763.64 |
| 1983-08-03 | 201 | 201 | 193 | 193 | 164,000 | 1,754.55 |
| 1983-08-02 | 204 | 204 | 198 | 199 | 366,000 | 1,809.09 |
| 1983-08-01 | 200 | 202 | 199 | 202 | 473,000 | 1,836.36 |
| 1983-07-30 | 194 | 199 | 193 | 199 | 207,000 | 1,809.09 |
| 1983-07-29 | 196 | 196 | 191 | 191 | 104,000 | 1,736.36 |
| 1983-07-28 | 186 | 192 | 186 | 186 | 131,000 | 1,690.91 |
| 1983-07-27 | 187 | 187 | 183 | 186 | 80,000 | 1,690.91 |
| 1983-07-26 | 188 | 188 | 185 | 186 | 177,000 | 1,690.91 |
| 1983-07-25 | 195 | 196 | 180 | 190 | 224,000 | 1,727.27 |
| 1983-07-23 | 199 | 200 | 191 | 191 | 176,000 | 1,736.36 |
| 1983-07-22 | 195 | 200 | 192 | 200 | 539,000 | 1,818.18 |
| 1983-07-21 | 198 | 198 | 191 | 191 | 343,000 | 1,736.36 |
| 1983-07-20 | 190 | 195 | 189 | 194 | 252,000 | 1,763.64 |
| 1983-07-19 | 199 | 200 | 183 | 183 | 704,000 | 1,663.64 |
| 1983-07-18 | 193 | 198 | 191 | 197 | 623,000 | 1,790.91 |
| 1983-07-15 | 188 | 190 | 184 | 190 | 276,000 | 1,727.27 |
| 1983-07-14 | 194 | 194 | 182 | 183 | 379,000 | 1,663.64 |
| 1983-07-13 | 188 | 195 | 185 | 195 | 1,181,000 | 1,772.73 |
| 1983-07-12 | 180 | 190 | 180 | 187 | 695,000 | 1,700 |
| 1983-07-11 | 175 | 184 | 174 | 184 | 426,000 | 1,672.73 |
| 1983-07-09 | 180 | 180 | 175 | 175 | 359,000 | 1,590.91 |
| 1983-07-08 | 172 | 190 | 170 | 180 | 487,000 | 1,636.36 |
| 1983-07-07 | 164 | 167 | 158 | 167 | 147,000 | 1,518.18 |
| 1983-07-06 | 157 | 165 | 157 | 165 | 90,000 | 1,500 |
| 1983-07-05 | 159 | 160 | 157 | 157 | 24,000 | 1,427.27 |
| 1983-07-04 | 156 | 164 | 156 | 157 | 34,000 | 1,427.27 |
| 1983-07-02 | 157 | 158 | 156 | 156 | 44,000 | 1,418.18 |
| 1983-07-01 | 156 | 157 | 156 | 157 | 14,000 | 1,427.27 |
| 1983-06-30 | 157 | 157 | 156 | 156 | 19,000 | 1,418.18 |
| 1983-06-29 | 158 | 158 | 156 | 156 | 10,000 | 1,418.18 |
| 1983-06-28 | 158 | 158 | 158 | 158 | 38,000 | 1,436.36 |
| 1983-06-27 | 158 | 160 | 158 | 158 | 16,000 | 1,436.36 |
| 1983-06-25 | 163 | 163 | 158 | 160 | 17,000 | 1,454.55 |
| 1983-06-24 | 165 | 165 | 161 | 161 | 16,000 | 1,463.64 |
| 1983-06-23 | 164 | 165 | 162 | 163 | 88,000 | 1,481.82 |
| 1983-06-22 | 165 | 166 | 164 | 164 | 70,000 | 1,490.91 |
| 1983-06-21 | 165 | 165 | 162 | 165 | 98,000 | 1,500 |
| 1983-06-20 | 164 | 165 | 164 | 165 | 34,000 | 1,500 |
| 1983-06-17 | 165 | 165 | 158 | 161 | 25,000 | 1,463.64 |
| 1983-06-16 | 159 | 164 | 159 | 164 | 17,000 | 1,490.91 |
| 1983-06-15 | 163 | 163 | 158 | 158 | 9,000 | 1,436.36 |
| 1983-06-14 | 157 | 164 | 155 | 155 | 9,000 | 1,409.09 |
| 1983-06-13 | 155 | 165 | 155 | 160 | 33,000 | 1,454.55 |
| 1983-06-11 | 157 | 165 | 153 | 153 | 97,000 | 1,390.91 |
| 1983-06-10 | 156 | 157 | 153 | 155 | 61,000 | 1,409.09 |
| 1983-06-09 | 156 | 157 | 156 | 156 | 6,000 | 1,418.18 |
| 1983-06-08 | 157 | 157 | 155 | 155 | 17,000 | 1,409.09 |
| 1983-06-07 | 156 | 158 | 156 | 157 | 20,000 | 1,427.27 |
| 1983-06-06 | 155 | 155 | 155 | 155 | 1,000 | 1,409.09 |
| 1983-06-03 | 153 | 153 | 153 | 153 | 10,000 | 1,390.91 |
| 1983-06-02 | 156 | 156 | 155 | 156 | 69,000 | 1,418.18 |
| 1983-06-01 | 156 | 157 | 156 | 157 | 22,000 | 1,427.27 |
| 1983-05-31 | 157 | 157 | 155 | 156 | 16,000 | 1,418.18 |
| 1983-05-30 | 155 | 155 | 155 | 155 | 17,000 | 1,409.09 |
| 1983-05-28 | 155 | 159 | 155 | 155 | 20,000 | 1,409.09 |
| 1983-05-27 | 159 | 159 | 155 | 155 | 24,000 | 1,409.09 |
| 1983-05-26 | 159 | 159 | 150 | 150 | 43,000 | 1,363.64 |
| 1983-05-25 | 162 | 162 | 159 | 159 | 31,000 | 1,445.45 |
| 1983-05-24 | 160 | 162 | 160 | 162 | 46,000 | 1,472.73 |
| 1983-05-23 | 162 | 163 | 162 | 163 | 27,000 | 1,481.82 |
| 1983-05-20 | 165 | 166 | 163 | 163 | 19,000 | 1,481.82 |
| 1983-05-19 | 163 | 165 | 163 | 164 | 56,000 | 1,490.91 |
| 1983-05-18 | 163 | 164 | 163 | 163 | 28,000 | 1,481.82 |
| 1983-05-17 | 165 | 166 | 163 | 163 | 54,000 | 1,481.82 |
| 1983-05-16 | 168 | 168 | 165 | 166 | 46,000 | 1,509.09 |
| 1983-05-14 | 171 | 172 | 168 | 168 | 19,000 | 1,527.27 |
| 1983-05-13 | 171 | 173 | 168 | 172 | 67,000 | 1,563.64 |
| 1983-05-12 | 169 | 169 | 167 | 168 | 40,000 | 1,527.27 |
| 1983-05-11 | 171 | 173 | 167 | 167 | 69,000 | 1,518.18 |
| 1983-05-10 | 173 | 175 | 170 | 171 | 298,000 | 1,554.55 |
| 1983-05-09 | 170 | 174 | 170 | 171 | 305,000 | 1,554.55 |
| 1983-05-07 | 167 | 167 | 162 | 162 | 64,000 | 1,472.73 |
| 1983-05-06 | 169 | 169 | 167 | 167 | 67,000 | 1,518.18 |
| 1983-05-04 | 170 | 170 | 166 | 167 | 202,000 | 1,518.18 |
| 1983-05-02 | 165 | 176 | 164 | 166 | 310,000 | 1,509.09 |
| 1983-04-30 | 160 | 160 | 160 | 160 | 127,000 | 1,454.55 |
| 1983-04-28 | 158 | 160 | 155 | 160 | 60,000 | 1,454.55 |
| 1983-04-27 | 158 | 159 | 158 | 158 | 42,000 | 1,436.36 |
| 1983-04-26 | 158 | 159 | 158 | 158 | 23,000 | 1,436.36 |
| 1983-04-25 | 158 | 160 | 158 | 160 | 22,000 | 1,454.55 |
| 1983-04-23 | 155 | 156 | 155 | 156 | 18,000 | 1,418.18 |
| 1983-04-22 | 155 | 157 | 155 | 155 | 19,000 | 1,409.09 |
| 1983-04-21 | 156 | 156 | 156 | 156 | 24,000 | 1,418.18 |
| 1983-04-20 | 158 | 158 | 155 | 158 | 25,000 | 1,436.36 |
| 1983-04-19 | 160 | 160 | 158 | 158 | 35,000 | 1,436.36 |
| 1983-04-18 | 160 | 161 | 158 | 160 | 89,000 | 1,454.55 |
| 1983-04-15 | 156 | 160 | 155 | 160 | 101,000 | 1,454.55 |
| 1983-04-14 | 157 | 157 | 155 | 156 | 12,000 | 1,418.18 |
| 1983-04-13 | 159 | 159 | 152 | 152 | 91,000 | 1,381.82 |
| 1983-04-12 | 155 | 162 | 155 | 158 | 170,000 | 1,436.36 |
| 1983-04-11 | 152 | 155 | 150 | 155 | 63,000 | 1,409.09 |
| 1983-04-09 | 150 | 152 | 150 | 152 | 15,000 | 1,381.82 |
| 1983-04-08 | 150 | 152 | 150 | 152 | 31,000 | 1,381.82 |
| 1983-04-07 | 150 | 151 | 150 | 150 | 86,000 | 1,363.64 |
| 1983-04-06 | 152 | 152 | 150 | 150 | 81,000 | 1,363.64 |
| 1983-04-05 | 151 | 152 | 150 | 151 | 13,000 | 1,372.73 |
| 1983-04-04 | 152 | 153 | 149 | 150 | 59,000 | 1,363.64 |
| 1983-04-02 | 151 | 153 | 150 | 153 | 77,000 | 1,390.91 |
| 1983-04-01 | 153 | 153 | 150 | 150 | 48,000 | 1,363.64 |
| 1983-03-31 | 152 | 153 | 152 | 153 | 23,000 | 1,390.91 |
| 1983-03-30 | 149 | 152 | 148 | 152 | 26,000 | 1,381.82 |
| 1983-03-29 | 153 | 153 | 149 | 149 | 23,000 | 1,354.55 |
| 1983-03-28 | 153 | 153 | 150 | 150 | 14,000 | 1,363.64 |
| 1983-03-26 | 147 | 150 | 147 | 148 | 10,000 | 1,345.45 |
| 1983-03-25 | 146 | 149 | 146 | 147 | 48,000 | 1,336.36 |
| 1983-03-24 | 145 | 146 | 145 | 146 | 52,000 | 1,327.27 |
| 1983-03-22 | 146 | 146 | 145 | 145 | 34,000 | 1,318.18 |
| 1983-03-18 | 146 | 148 | 145 | 145 | 52,000 | 1,318.18 |
| 1983-03-17 | 149 | 149 | 145 | 145 | 66,000 | 1,318.18 |
| 1983-03-16 | 150 | 150 | 146 | 150 | 48,000 | 1,363.64 |
| 1983-03-15 | 150 | 150 | 147 | 149 | 40,000 | 1,354.55 |
| 1983-03-14 | 151 | 151 | 146 | 148 | 56,000 | 1,345.45 |
| 1983-03-12 | 151 | 151 | 150 | 151 | 60,000 | 1,372.73 |
| 1983-03-11 | 147 | 153 | 147 | 150 | 33,000 | 1,363.64 |
| 1983-03-10 | 147 | 149 | 146 | 146 | 38,000 | 1,327.27 |
| 1983-03-09 | 149 | 150 | 148 | 148 | 50,000 | 1,345.45 |
| 1983-03-08 | 150 | 150 | 148 | 149 | 65,000 | 1,354.55 |
| 1983-03-07 | 148 | 150 | 148 | 148 | 39,000 | 1,345.45 |
| 1983-03-05 | 148 | 148 | 148 | 148 | 43,000 | 1,345.45 |
| 1983-03-04 | 149 | 150 | 148 | 148 | 88,000 | 1,345.45 |
| 1983-03-03 | 148 | 150 | 148 | 150 | 28,000 | 1,363.64 |
| 1983-03-02 | 149 | 150 | 149 | 150 | 8,000 | 1,363.64 |
| 1983-03-01 | 148 | 151 | 148 | 148 | 45,000 | 1,345.45 |
| 1983-02-28 | 150 | 152 | 149 | 149 | 25,000 | 1,354.55 |
| 1983-02-26 | 149 | 150 | 148 | 148 | 32,000 | 1,345.45 |
| 1983-02-25 | 150 | 151 | 148 | 149 | 92,000 | 1,354.55 |
| 1983-02-24 | 151 | 151 | 151 | 151 | 3,000 | 1,372.73 |
| 1983-02-23 | 152 | 152 | 151 | 151 | 37,000 | 1,372.73 |
| 1983-02-22 | 152 | 155 | 152 | 153 | 13,000 | 1,390.91 |
| 1983-02-21 | 156 | 156 | 152 | 152 | 49,000 | 1,381.82 |
| 1983-02-18 | 156 | 157 | 155 | 155 | 67,000 | 1,409.09 |
| 1983-02-17 | 157 | 157 | 156 | 156 | 30,000 | 1,418.18 |
| 1983-02-16 | 157 | 159 | 155 | 155 | 76,000 | 1,409.09 |
| 1983-02-15 | 152 | 158 | 151 | 155 | 45,000 | 1,409.09 |
| 1983-02-14 | 153 | 153 | 150 | 150 | 26,000 | 1,363.64 |
| 1983-02-12 | 149 | 149 | 148 | 149 | 57,000 | 1,354.55 |
| 1983-02-10 | 150 | 150 | 149 | 149 | 37,000 | 1,354.55 |
| 1983-02-09 | 150 | 151 | 150 | 151 | 31,000 | 1,372.73 |
| 1983-02-08 | 153 | 155 | 151 | 151 | 59,000 | 1,372.73 |
| 1983-02-07 | 153 | 154 | 153 | 153 | 41,000 | 1,390.91 |
| 1983-02-05 | 153 | 154 | 153 | 153 | 9,000 | 1,390.91 |
| 1983-02-04 | 152 | 154 | 152 | 152 | 46,000 | 1,381.82 |
| 1983-02-03 | 152 | 155 | 150 | 152 | 86,000 | 1,381.82 |
| 1983-02-02 | 157 | 157 | 151 | 151 | 109,000 | 1,372.73 |
| 1983-02-01 | 148 | 152 | 148 | 152 | 114,000 | 1,381.82 |
| 1983-01-31 | 149 | 152 | 148 | 148 | 94,000 | 1,345.45 |
| 1983-01-29 | 149 | 150 | 149 | 150 | 46,000 | 1,363.64 |
| 1983-01-28 | 150 | 150 | 148 | 148 | 45,000 | 1,345.45 |
| 1983-01-27 | 151 | 151 | 148 | 148 | 31,000 | 1,345.45 |
| 1983-01-26 | 148 | 148 | 148 | 148 | 24,000 | 1,345.45 |
| 1983-01-25 | 155 | 155 | 148 | 152 | 28,000 | 1,381.82 |
| 1983-01-24 | 151 | 151 | 148 | 150 | 43,000 | 1,363.64 |
| 1983-01-22 | 152 | 153 | 151 | 151 | 34,000 | 1,372.73 |
| 1983-01-21 | 153 | 153 | 151 | 151 | 43,000 | 1,372.73 |
| 1983-01-20 | 154 | 154 | 153 | 153 | 23,000 | 1,390.91 |
| 1983-01-19 | 153 | 155 | 153 | 153 | 28,000 | 1,390.91 |
| 1983-01-18 | 155 | 155 | 154 | 154 | 16,000 | 1,400 |
| 1983-01-17 | 155 | 155 | 154 | 155 | 22,000 | 1,409.09 |
| 1983-01-14 | 156 | 156 | 154 | 154 | 57,000 | 1,400 |
| 1983-01-13 | 155 | 155 | 153 | 155 | 38,000 | 1,409.09 |
| 1983-01-12 | 158 | 158 | 153 | 153 | 50,000 | 1,390.91 |
| 1983-01-11 | 159 | 159 | 156 | 156 | 28,000 | 1,418.18 |
| 1983-01-10 | 159 | 159 | 154 | 156 | 120,000 | 1,418.18 |
| 1983-01-08 | 154 | 154 | 153 | 154 | 70,000 | 1,400 |
| 1983-01-07 | 153 | 155 | 153 | 154 | 37,000 | 1,400 |
| 1983-01-06 | 154 | 154 | 150 | 151 | 53,000 | 1,372.73 |
| 1983-01-05 | 154 | 155 | 152 | 154 | 36,000 | 1,400 |
| 1983-01-04 | 161 | 161 | 156 | 156 | 55,000 | 1,418.18 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
