5482 愛知製鋼(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 | 382 | 387 | 375 | 383 | 1,036,000 | 3,830 |
| 1983-12-27 | 358 | 379 | 357 | 373 | 627,000 | 3,730 |
| 1983-12-26 | 345 | 355 | 345 | 355 | 47,000 | 3,550 |
| 1983-12-24 | 351 | 355 | 347 | 352 | 35,000 | 3,520 |
| 1983-12-23 | 350 | 354 | 346 | 350 | 101,000 | 3,500 |
| 1983-12-22 | 351 | 355 | 344 | 347 | 66,000 | 3,470 |
| 1983-12-21 | 352 | 352 | 345 | 350 | 97,000 | 3,500 |
| 1983-12-20 | 332 | 350 | 332 | 350 | 39,000 | 3,500 |
| 1983-12-19 | 331 | 331 | 331 | 331 | 39,000 | 3,310 |
| 1983-12-17 | 336 | 336 | 336 | 336 | 75,000 | 3,360 |
| 1983-12-16 | 341 | 346 | 341 | 345 | 60,000 | 3,450 |
| 1983-12-15 | 351 | 351 | 345 | 345 | 22,000 | 3,450 |
| 1983-12-14 | 351 | 355 | 351 | 352 | 50,000 | 3,520 |
| 1983-12-13 | 359 | 359 | 351 | 355 | 101,000 | 3,550 |
| 1983-12-12 | 356 | 361 | 352 | 361 | 347,000 | 3,610 |
| 1983-12-09 | 342 | 357 | 342 | 355 | 444,000 | 3,550 |
| 1983-12-08 | 338 | 345 | 338 | 341 | 78,000 | 3,410 |
| 1983-12-07 | 335 | 340 | 335 | 338 | 42,000 | 3,380 |
| 1983-12-06 | 345 | 345 | 340 | 340 | 61,000 | 3,400 |
| 1983-12-05 | 325 | 350 | 325 | 350 | 67,000 | 3,500 |
| 1983-12-03 | 321 | 322 | 320 | 321 | 12,000 | 3,210 |
| 1983-12-02 | 319 | 320 | 318 | 319 | 17,000 | 3,190 |
| 1983-12-01 | 315 | 317 | 314 | 317 | 21,000 | 3,170 |
| 1983-11-30 | 316 | 317 | 315 | 316 | 18,000 | 3,160 |
| 1983-11-29 | 316 | 316 | 316 | 316 | 6,000 | 3,160 |
| 1983-11-28 | 318 | 318 | 316 | 316 | 13,000 | 3,160 |
| 1983-11-26 | 320 | 320 | 317 | 317 | 23,000 | 3,170 |
| 1983-11-25 | 320 | 322 | 320 | 320 | 22,000 | 3,200 |
| 1983-11-24 | 322 | 322 | 322 | 322 | 3,000 | 3,220 |
| 1983-11-22 | 320 | 322 | 320 | 320 | 33,000 | 3,200 |
| 1983-11-21 | 320 | 326 | 320 | 326 | 23,000 | 3,260 |
| 1983-11-19 | 336 | 336 | 335 | 335 | 10,000 | 3,350 |
| 1983-11-18 | 329 | 335 | 329 | 331 | 43,000 | 3,310 |
| 1983-11-17 | 321 | 321 | 317 | 317 | 32,000 | 3,170 |
| 1983-11-16 | 320 | 321 | 320 | 321 | 26,000 | 3,210 |
| 1983-11-15 | 323 | 323 | 320 | 320 | 22,000 | 3,200 |
| 1983-11-14 | 325 | 326 | 323 | 323 | 43,000 | 3,230 |
| 1983-11-11 | 326 | 326 | 326 | 326 | 18,000 | 3,260 |
| 1983-11-10 | 326 | 326 | 325 | 326 | 22,000 | 3,260 |
| 1983-11-09 | 326 | 326 | 326 | 326 | 15,000 | 3,260 |
| 1983-11-08 | 326 | 326 | 324 | 326 | 22,000 | 3,260 |
| 1983-11-07 | 323 | 330 | 323 | 325 | 10,000 | 3,250 |
| 1983-11-05 | 325 | 325 | 325 | 325 | 12,000 | 3,250 |
| 1983-11-04 | 325 | 326 | 325 | 325 | 23,000 | 3,250 |
| 1983-11-02 | 326 | 326 | 325 | 325 | 13,000 | 3,250 |
| 1983-11-01 | 325 | 327 | 325 | 326 | 35,000 | 3,260 |
| 1983-10-31 | 325 | 325 | 325 | 325 | 32,000 | 3,250 |
| 1983-10-29 | 326 | 326 | 324 | 325 | 133,000 | 3,250 |
| 1983-10-28 | 324 | 330 | 324 | 329 | 81,000 | 3,290 |
| 1983-10-27 | 324 | 324 | 324 | 324 | 21,000 | 3,240 |
| 1983-10-26 | 325 | 330 | 321 | 321 | 34,000 | 3,210 |
| 1983-10-25 | 330 | 330 | 321 | 330 | 43,000 | 3,300 |
| 1983-10-24 | 322 | 330 | 322 | 330 | 51,000 | 3,300 |
| 1983-10-21 | 322 | 325 | 322 | 325 | 46,000 | 3,250 |
| 1983-10-20 | 320 | 323 | 320 | 323 | 44,000 | 3,230 |
| 1983-10-19 | 324 | 324 | 322 | 324 | 20,000 | 3,240 |
| 1983-10-18 | 321 | 323 | 321 | 323 | 34,000 | 3,230 |
| 1983-10-17 | 327 | 330 | 325 | 325 | 38,000 | 3,250 |
| 1983-10-15 | 327 | 327 | 322 | 325 | 15,000 | 3,250 |
| 1983-10-14 | 322 | 327 | 322 | 322 | 93,000 | 3,220 |
| 1983-10-13 | 344 | 345 | 339 | 342 | 37,000 | 3,420 |
| 1983-10-12 | 339 | 345 | 339 | 345 | 38,000 | 3,450 |
| 1983-10-11 | 330 | 340 | 326 | 340 | 45,000 | 3,400 |
| 1983-10-07 | 321 | 330 | 320 | 321 | 43,000 | 3,210 |
| 1983-10-06 | 324 | 324 | 320 | 324 | 94,000 | 3,240 |
| 1983-10-05 | 329 | 330 | 327 | 328 | 20,000 | 3,280 |
| 1983-10-04 | 332 | 333 | 330 | 330 | 14,000 | 3,300 |
| 1983-10-03 | 330 | 330 | 330 | 330 | 19,000 | 3,300 |
| 1983-10-01 | 335 | 335 | 328 | 328 | 19,000 | 3,280 |
| 1983-09-30 | 335 | 340 | 335 | 335 | 19,000 | 3,350 |
| 1983-09-29 | 333 | 335 | 333 | 335 | 26,000 | 3,350 |
| 1983-09-28 | 331 | 333 | 328 | 333 | 51,000 | 3,330 |
| 1983-09-26 | 350 | 350 | 340 | 350 | 42,000 | 3,500 |
| 1983-09-22 | 345 | 345 | 345 | 345 | 39,000 | 3,450 |
| 1983-09-21 | 354 | 354 | 347 | 350 | 115,000 | 3,500 |
| 1983-09-20 | 351 | 351 | 345 | 350 | 70,000 | 3,500 |
| 1983-09-19 | 354 | 357 | 350 | 356 | 274,000 | 3,560 |
| 1983-09-17 | 351 | 354 | 346 | 354 | 137,000 | 3,540 |
| 1983-09-16 | 350 | 352 | 345 | 349 | 263,000 | 3,490 |
| 1983-09-14 | 343 | 349 | 340 | 349 | 76,000 | 3,490 |
| 1983-09-13 | 347 | 349 | 340 | 340 | 214,000 | 3,400 |
| 1983-09-12 | 350 | 352 | 345 | 352 | 242,000 | 3,520 |
| 1983-09-09 | 350 | 354 | 335 | 350 | 685,000 | 3,500 |
| 1983-09-08 | 350 | 358 | 346 | 350 | 667,000 | 3,500 |
| 1983-09-07 | 331 | 345 | 331 | 345 | 422,000 | 3,450 |
| 1983-09-06 | 318 | 335 | 318 | 330 | 198,000 | 3,300 |
| 1983-09-05 | 330 | 330 | 315 | 315 | 67,000 | 3,150 |
| 1983-09-03 | 334 | 334 | 325 | 330 | 57,000 | 3,300 |
| 1983-09-02 | 341 | 344 | 330 | 331 | 247,000 | 3,310 |
| 1983-09-01 | 330 | 341 | 325 | 340 | 381,000 | 3,400 |
| 1983-08-31 | 330 | 332 | 324 | 330 | 153,000 | 3,300 |
| 1983-08-30 | 310 | 310 | 310 | 310 | 59,000 | 3,100 |
| 1983-08-29 | 310 | 310 | 310 | 310 | 117,000 | 3,100 |
| 1983-08-27 | 314 | 320 | 310 | 310 | 153,000 | 3,100 |
| 1983-08-26 | 310 | 315 | 310 | 315 | 40,000 | 3,150 |
| 1983-08-25 | 315 | 320 | 315 | 315 | 129,000 | 3,150 |
| 1983-08-24 | 320 | 323 | 301 | 310 | 358,000 | 3,100 |
| 1983-08-23 | 330 | 330 | 320 | 325 | 158,000 | 3,250 |
| 1983-08-22 | 336 | 336 | 328 | 334 | 142,000 | 3,340 |
| 1983-08-20 | 325 | 334 | 321 | 334 | 93,000 | 3,340 |
| 1983-08-19 | 330 | 337 | 325 | 330 | 213,000 | 3,300 |
| 1983-08-18 | 334 | 337 | 330 | 335 | 244,000 | 3,350 |
| 1983-08-17 | 330 | 336 | 328 | 333 | 160,000 | 3,330 |
| 1983-08-16 | 320 | 325 | 315 | 323 | 110,000 | 3,230 |
| 1983-08-15 | 327 | 327 | 320 | 320 | 49,000 | 3,200 |
| 1983-08-12 | 313 | 319 | 312 | 314 | 101,000 | 3,140 |
| 1983-08-11 | 318 | 319 | 310 | 310 | 28,000 | 3,100 |
| 1983-08-10 | 325 | 330 | 325 | 328 | 82,000 | 3,280 |
| 1983-08-09 | 335 | 337 | 319 | 335 | 417,000 | 3,350 |
| 1983-08-08 | 335 | 337 | 324 | 337 | 145,000 | 3,370 |
| 1983-08-06 | 332 | 339 | 330 | 337 | 120,000 | 3,370 |
| 1983-08-05 | 335 | 335 | 325 | 334 | 165,000 | 3,340 |
| 1983-08-04 | 350 | 350 | 340 | 345 | 382,000 | 3,450 |
| 1983-08-03 | 354 | 356 | 344 | 350 | 981,000 | 3,500 |
| 1983-08-02 | 341 | 358 | 340 | 356 | 2,987,000 | 3,560 |
| 1983-08-01 | 339 | 345 | 337 | 340 | 1,307,000 | 3,400 |
| 1983-07-30 | 333 | 334 | 322 | 330 | 388,000 | 3,300 |
| 1983-07-29 | 339 | 340 | 333 | 335 | 1,956,000 | 3,350 |
| 1983-07-28 | 320 | 339 | 316 | 336 | 3,126,000 | 3,360 |
| 1983-07-27 | 282 | 320 | 278 | 315 | 1,570,000 | 3,150 |
| 1983-07-26 | 282 | 288 | 278 | 278 | 71,000 | 2,780 |
| 1983-07-25 | 282 | 282 | 281 | 282 | 16,000 | 2,820 |
| 1983-07-23 | 284 | 284 | 281 | 281 | 17,000 | 2,810 |
| 1983-07-22 | 281 | 285 | 280 | 281 | 39,000 | 2,810 |
| 1983-07-21 | 288 | 288 | 280 | 282 | 20,000 | 2,820 |
| 1983-07-20 | 287 | 288 | 282 | 288 | 98,000 | 2,880 |
| 1983-07-19 | 281 | 289 | 280 | 283 | 146,000 | 2,830 |
| 1983-07-18 | 277 | 279 | 276 | 276 | 23,000 | 2,760 |
| 1983-07-15 | 273 | 278 | 273 | 278 | 17,000 | 2,780 |
| 1983-07-13 | 272 | 274 | 270 | 274 | 56,000 | 2,740 |
| 1983-07-12 | 271 | 275 | 271 | 272 | 25,000 | 2,720 |
| 1983-07-11 | 275 | 280 | 275 | 280 | 67,000 | 2,800 |
| 1983-07-09 | 275 | 275 | 275 | 275 | 12,000 | 2,750 |
| 1983-07-08 | 280 | 280 | 280 | 280 | 22,000 | 2,800 |
| 1983-07-07 | 280 | 280 | 275 | 275 | 7,000 | 2,750 |
| 1983-07-06 | 275 | 277 | 275 | 275 | 33,000 | 2,750 |
| 1983-07-05 | 290 | 290 | 275 | 284 | 178,000 | 2,840 |
| 1983-07-04 | 278 | 291 | 270 | 290 | 203,000 | 2,900 |
| 1983-07-02 | 269 | 275 | 268 | 275 | 13,000 | 2,750 |
| 1983-07-01 | 267 | 269 | 267 | 269 | 45,000 | 2,690 |
| 1983-06-30 | 266 | 267 | 265 | 267 | 25,000 | 2,670 |
| 1983-06-29 | 268 | 268 | 266 | 266 | 11,000 | 2,660 |
| 1983-06-28 | 268 | 268 | 266 | 266 | 54,000 | 2,660 |
| 1983-06-27 | 268 | 268 | 267 | 267 | 10,000 | 2,670 |
| 1983-06-25 | 271 | 273 | 268 | 268 | 88,000 | 2,680 |
| 1983-06-24 | 275 | 277 | 273 | 273 | 46,000 | 2,730 |
| 1983-06-23 | 276 | 280 | 272 | 272 | 46,000 | 2,720 |
| 1983-06-22 | 271 | 271 | 271 | 271 | 71,000 | 2,710 |
| 1983-06-21 | 280 | 280 | 276 | 276 | 25,000 | 2,760 |
| 1983-06-20 | 276 | 280 | 275 | 280 | 22,000 | 2,800 |
| 1983-06-17 | 280 | 280 | 273 | 273 | 38,000 | 2,730 |
| 1983-06-16 | 278 | 290 | 278 | 288 | 48,000 | 2,880 |
| 1983-06-15 | 266 | 268 | 265 | 268 | 107,000 | 2,680 |
| 1983-06-14 | 265 | 266 | 265 | 266 | 89,000 | 2,660 |
| 1983-06-13 | 267 | 267 | 267 | 267 | 15,000 | 2,670 |
| 1983-06-11 | 266 | 275 | 265 | 265 | 51,000 | 2,650 |
| 1983-06-10 | 266 | 269 | 265 | 265 | 32,000 | 2,650 |
| 1983-06-09 | 270 | 270 | 265 | 265 | 14,000 | 2,650 |
| 1983-06-08 | 270 | 270 | 265 | 270 | 15,000 | 2,700 |
| 1983-06-07 | 271 | 275 | 270 | 270 | 35,000 | 2,700 |
| 1983-06-04 | 270 | 270 | 270 | 270 | 17,000 | 2,700 |
| 1983-06-03 | 270 | 270 | 270 | 270 | 22,000 | 2,700 |
| 1983-06-02 | 270 | 270 | 270 | 270 | 25,000 | 2,700 |
| 1983-06-01 | 271 | 271 | 271 | 271 | 7,000 | 2,710 |
| 1983-05-31 | 275 | 275 | 271 | 271 | 25,000 | 2,710 |
| 1983-05-30 | 273 | 275 | 273 | 275 | 24,000 | 2,750 |
| 1983-05-28 | 273 | 273 | 273 | 273 | 7,000 | 2,730 |
| 1983-05-27 | 275 | 275 | 272 | 273 | 28,000 | 2,730 |
| 1983-05-26 | 272 | 272 | 272 | 272 | 6,000 | 2,720 |
| 1983-05-25 | 279 | 279 | 270 | 270 | 113,000 | 2,700 |
| 1983-05-24 | 285 | 285 | 275 | 275 | 22,000 | 2,750 |
| 1983-05-23 | 276 | 285 | 276 | 285 | 11,000 | 2,850 |
| 1983-05-20 | 275 | 276 | 275 | 275 | 36,000 | 2,750 |
| 1983-05-19 | 275 | 275 | 275 | 275 | 19,000 | 2,750 |
| 1983-05-18 | 276 | 276 | 275 | 275 | 5,000 | 2,750 |
| 1983-05-17 | 275 | 276 | 270 | 273 | 44,000 | 2,730 |
| 1983-05-16 | 280 | 280 | 275 | 275 | 43,000 | 2,750 |
| 1983-05-14 | 280 | 280 | 280 | 280 | 27,000 | 2,800 |
| 1983-05-13 | 285 | 285 | 280 | 282 | 24,000 | 2,820 |
| 1983-05-12 | 286 | 286 | 280 | 280 | 48,000 | 2,800 |
| 1983-05-11 | 286 | 288 | 282 | 288 | 22,000 | 2,880 |
| 1983-05-10 | 282 | 289 | 282 | 282 | 58,000 | 2,820 |
| 1983-05-09 | 287 | 290 | 280 | 282 | 71,000 | 2,820 |
| 1983-05-07 | 287 | 287 | 285 | 285 | 20,000 | 2,850 |
| 1983-05-06 | 290 | 290 | 285 | 285 | 67,000 | 2,850 |
| 1983-05-04 | 289 | 289 | 286 | 286 | 48,000 | 2,860 |
| 1983-05-02 | 289 | 294 | 287 | 290 | 156,000 | 2,900 |
| 1983-04-30 | 285 | 289 | 285 | 285 | 35,000 | 2,850 |
| 1983-04-28 | 295 | 298 | 290 | 295 | 122,000 | 2,950 |
| 1983-04-27 | 300 | 300 | 281 | 295 | 225,000 | 2,950 |
| 1983-04-26 | 280 | 299 | 278 | 296 | 135,000 | 2,960 |
| 1983-04-25 | 278 | 283 | 278 | 280 | 45,000 | 2,800 |
| 1983-04-23 | 276 | 285 | 276 | 278 | 49,000 | 2,780 |
| 1983-04-22 | 288 | 288 | 280 | 280 | 31,000 | 2,800 |
| 1983-04-21 | 290 | 290 | 285 | 289 | 80,000 | 2,890 |
| 1983-04-20 | 285 | 288 | 280 | 285 | 66,000 | 2,850 |
| 1983-04-19 | 280 | 285 | 277 | 277 | 19,000 | 2,770 |
| 1983-04-18 | 285 | 285 | 280 | 280 | 22,000 | 2,800 |
| 1983-04-15 | 290 | 290 | 285 | 285 | 79,000 | 2,850 |
| 1983-04-14 | 285 | 285 | 265 | 265 | 25,000 | 2,650 |
| 1983-04-13 | 280 | 287 | 280 | 287 | 40,000 | 2,870 |
| 1983-04-12 | 271 | 271 | 271 | 271 | 29,000 | 2,710 |
| 1983-04-11 | 280 | 280 | 276 | 276 | 20,000 | 2,760 |
| 1983-04-09 | 276 | 276 | 276 | 276 | 20,000 | 2,760 |
| 1983-04-08 | 281 | 282 | 277 | 280 | 72,000 | 2,800 |
| 1983-04-07 | 285 | 290 | 281 | 281 | 81,000 | 2,810 |
| 1983-04-06 | 287 | 287 | 285 | 285 | 70,000 | 2,850 |
| 1983-04-05 | 289 | 289 | 286 | 287 | 124,000 | 2,870 |
| 1983-04-04 | 291 | 293 | 289 | 289 | 81,000 | 2,890 |
| 1983-04-02 | 293 | 293 | 291 | 293 | 88,000 | 2,930 |
| 1983-04-01 | 300 | 300 | 291 | 291 | 440,000 | 2,910 |
| 1983-03-31 | 282 | 310 | 275 | 305 | 1,178,000 | 3,050 |
| 1983-03-30 | 270 | 283 | 269 | 281 | 458,000 | 2,810 |
| 1983-03-29 | 265 | 267 | 263 | 267 | 63,000 | 2,670 |
| 1983-03-28 | 262 | 267 | 262 | 265 | 55,000 | 2,650 |
| 1983-03-26 | 268 | 268 | 260 | 263 | 29,000 | 2,630 |
| 1983-03-25 | 262 | 262 | 256 | 256 | 77,000 | 2,560 |
| 1983-03-24 | 264 | 269 | 264 | 267 | 172,000 | 2,670 |
| 1983-03-23 | 259 | 265 | 259 | 264 | 77,000 | 2,640 |
| 1983-03-22 | 260 | 260 | 255 | 259 | 33,000 | 2,590 |
| 1983-03-18 | 253 | 253 | 251 | 251 | 24,000 | 2,510 |
| 1983-03-17 | 259 | 259 | 250 | 255 | 39,000 | 2,550 |
| 1983-03-16 | 262 | 265 | 256 | 259 | 75,000 | 2,590 |
| 1983-03-15 | 250 | 265 | 250 | 262 | 128,000 | 2,620 |
| 1983-03-14 | 250 | 251 | 247 | 250 | 80,000 | 2,500 |
| 1983-03-12 | 246 | 250 | 246 | 246 | 32,000 | 2,460 |
| 1983-03-11 | 245 | 246 | 245 | 246 | 24,000 | 2,460 |
| 1983-03-10 | 251 | 251 | 245 | 245 | 37,000 | 2,450 |
| 1983-03-09 | 250 | 250 | 250 | 250 | 66,000 | 2,500 |
| 1983-03-08 | 245 | 247 | 245 | 245 | 14,000 | 2,450 |
| 1983-03-07 | 241 | 245 | 241 | 242 | 24,000 | 2,420 |
| 1983-03-05 | 241 | 241 | 241 | 241 | 24,000 | 2,410 |
| 1983-03-04 | 244 | 244 | 240 | 240 | 33,000 | 2,400 |
| 1983-03-03 | 245 | 245 | 242 | 245 | 47,000 | 2,450 |
| 1983-03-02 | 241 | 250 | 241 | 250 | 23,000 | 2,500 |
| 1983-03-01 | 242 | 245 | 242 | 242 | 7,000 | 2,420 |
| 1983-02-28 | 242 | 245 | 240 | 240 | 42,000 | 2,400 |
| 1983-02-26 | 244 | 244 | 240 | 240 | 30,000 | 2,400 |
| 1983-02-25 | 240 | 245 | 240 | 240 | 39,000 | 2,400 |
| 1983-02-24 | 240 | 240 | 240 | 240 | 38,000 | 2,400 |
| 1983-02-23 | 240 | 245 | 240 | 240 | 57,000 | 2,400 |
| 1983-02-21 | 247 | 247 | 242 | 242 | 38,000 | 2,420 |
| 1983-02-18 | 245 | 245 | 241 | 242 | 67,000 | 2,420 |
| 1983-02-17 | 243 | 250 | 242 | 250 | 50,000 | 2,500 |
| 1983-02-16 | 243 | 249 | 242 | 243 | 43,000 | 2,430 |
| 1983-02-15 | 247 | 250 | 242 | 242 | 52,000 | 2,420 |
| 1983-02-14 | 243 | 245 | 242 | 245 | 16,000 | 2,450 |
| 1983-02-12 | 246 | 246 | 243 | 243 | 5,000 | 2,430 |
| 1983-02-10 | 250 | 250 | 240 | 241 | 21,000 | 2,410 |
| 1983-02-09 | 242 | 250 | 240 | 250 | 55,000 | 2,500 |
| 1983-02-08 | 250 | 250 | 241 | 241 | 44,000 | 2,410 |
| 1983-02-07 | 250 | 250 | 243 | 250 | 46,000 | 2,500 |
| 1983-02-05 | 251 | 251 | 251 | 251 | 12,000 | 2,510 |
| 1983-02-04 | 254 | 254 | 240 | 243 | 37,000 | 2,430 |
| 1983-02-03 | 253 | 255 | 250 | 250 | 50,000 | 2,500 |
| 1983-02-02 | 245 | 255 | 245 | 253 | 34,000 | 2,530 |
| 1983-02-01 | 255 | 255 | 250 | 250 | 30,000 | 2,500 |
| 1983-01-31 | 240 | 250 | 240 | 245 | 41,000 | 2,450 |
| 1983-01-29 | 240 | 240 | 240 | 240 | 65,000 | 2,400 |
| 1983-01-28 | 240 | 241 | 240 | 241 | 30,000 | 2,410 |
| 1983-01-27 | 242 | 242 | 240 | 240 | 36,000 | 2,400 |
| 1983-01-26 | 240 | 240 | 240 | 240 | 27,000 | 2,400 |
| 1983-01-25 | 241 | 241 | 240 | 240 | 25,000 | 2,400 |
| 1983-01-24 | 245 | 250 | 242 | 242 | 17,000 | 2,420 |
| 1983-01-22 | 246 | 246 | 245 | 245 | 13,000 | 2,450 |
| 1983-01-21 | 255 | 255 | 247 | 247 | 14,000 | 2,470 |
| 1983-01-20 | 247 | 255 | 247 | 250 | 25,000 | 2,500 |
| 1983-01-19 | 252 | 252 | 245 | 245 | 69,000 | 2,450 |
| 1983-01-18 | 252 | 255 | 250 | 255 | 43,000 | 2,550 |
| 1983-01-17 | 255 | 257 | 252 | 253 | 31,000 | 2,530 |
| 1983-01-14 | 251 | 256 | 250 | 255 | 73,000 | 2,550 |
| 1983-01-13 | 255 | 257 | 250 | 257 | 129,000 | 2,570 |
| 1983-01-12 | 251 | 253 | 250 | 251 | 10,000 | 2,510 |
| 1983-01-11 | 252 | 254 | 245 | 254 | 37,000 | 2,540 |
| 1983-01-10 | 255 | 256 | 250 | 250 | 15,000 | 2,500 |
| 1983-01-08 | 250 | 257 | 250 | 257 | 80,000 | 2,570 |
| 1983-01-06 | 257 | 257 | 257 | 257 | 20,000 | 2,570 |
| 1983-01-04 | 242 | 242 | 242 | 242 | 11,000 | 2,420 |
分割・併合履歴 ： [2016-09-28]1株→0.1株