5491 日本金属(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 | 285 | 286 | 284 | 284 | 25,000 | 2,840 |
| 1983-12-27 | 289 | 289 | 284 | 284 | 29,000 | 2,840 |
| 1983-12-26 | 289 | 289 | 275 | 275 | 77,000 | 2,750 |
| 1983-12-24 | 293 | 293 | 285 | 285 | 37,000 | 2,850 |
| 1983-12-23 | 293 | 297 | 290 | 293 | 203,000 | 2,930 |
| 1983-12-22 | 290 | 304 | 290 | 290 | 807,000 | 2,900 |
| 1983-12-21 | 283 | 291 | 283 | 285 | 217,000 | 2,850 |
| 1983-12-20 | 278 | 280 | 273 | 279 | 56,000 | 2,790 |
| 1983-12-19 | 272 | 272 | 268 | 268 | 24,000 | 2,680 |
| 1983-12-17 | 272 | 277 | 272 | 272 | 43,000 | 2,720 |
| 1983-12-16 | 275 | 275 | 271 | 272 | 113,000 | 2,720 |
| 1983-12-15 | 278 | 278 | 276 | 276 | 37,000 | 2,760 |
| 1983-12-14 | 277 | 280 | 277 | 280 | 59,000 | 2,800 |
| 1983-12-13 | 276 | 277 | 276 | 277 | 28,000 | 2,770 |
| 1983-12-12 | 276 | 277 | 275 | 277 | 31,000 | 2,770 |
| 1983-12-09 | 277 | 280 | 277 | 280 | 38,000 | 2,800 |
| 1983-12-08 | 282 | 283 | 275 | 276 | 69,000 | 2,760 |
| 1983-12-07 | 280 | 283 | 277 | 283 | 44,000 | 2,830 |
| 1983-12-06 | 277 | 277 | 274 | 277 | 37,000 | 2,770 |
| 1983-12-05 | 283 | 283 | 273 | 273 | 44,000 | 2,730 |
| 1983-12-03 | 271 | 273 | 268 | 273 | 66,000 | 2,730 |
| 1983-12-02 | 276 | 276 | 272 | 272 | 119,000 | 2,720 |
| 1983-12-01 | 281 | 281 | 275 | 276 | 100,000 | 2,760 |
| 1983-11-30 | 285 | 285 | 280 | 280 | 130,000 | 2,800 |
| 1983-11-29 | 289 | 294 | 285 | 287 | 582,000 | 2,870 |
| 1983-11-28 | 284 | 292 | 282 | 288 | 754,000 | 2,880 |
| 1983-11-26 | 278 | 282 | 276 | 282 | 47,000 | 2,820 |
| 1983-11-25 | 280 | 283 | 275 | 275 | 146,000 | 2,750 |
| 1983-11-24 | 280 | 280 | 276 | 277 | 149,000 | 2,770 |
| 1983-11-22 | 278 | 280 | 276 | 279 | 241,000 | 2,790 |
| 1983-11-21 | 275 | 280 | 275 | 275 | 165,000 | 2,750 |
| 1983-11-19 | 269 | 270 | 266 | 270 | 121,000 | 2,700 |
| 1983-11-18 | 264 | 269 | 264 | 264 | 64,000 | 2,640 |
| 1983-11-17 | 262 | 265 | 262 | 263 | 49,000 | 2,630 |
| 1983-11-16 | 262 | 268 | 262 | 262 | 40,000 | 2,620 |
| 1983-11-15 | 269 | 269 | 258 | 262 | 73,000 | 2,620 |
| 1983-11-14 | 267 | 269 | 266 | 269 | 114,000 | 2,690 |
| 1983-11-11 | 270 | 270 | 262 | 270 | 103,000 | 2,700 |
| 1983-11-10 | 271 | 271 | 270 | 270 | 81,000 | 2,700 |
| 1983-11-09 | 275 | 276 | 270 | 270 | 114,000 | 2,700 |
| 1983-11-08 | 280 | 283 | 271 | 274 | 437,000 | 2,740 |
| 1983-11-07 | 268 | 279 | 265 | 278 | 716,000 | 2,780 |
| 1983-11-05 | 275 | 275 | 267 | 268 | 154,000 | 2,680 |
| 1983-11-04 | 277 | 277 | 273 | 275 | 325,000 | 2,750 |
| 1983-11-02 | 264 | 275 | 264 | 272 | 385,000 | 2,720 |
| 1983-11-01 | 257 | 264 | 257 | 264 | 38,000 | 2,640 |
| 1983-10-31 | 258 | 258 | 256 | 256 | 21,000 | 2,560 |
| 1983-10-28 | 256 | 256 | 256 | 256 | 34,000 | 2,560 |
| 1983-10-26 | 256 | 256 | 256 | 256 | 25,000 | 2,560 |
| 1983-10-25 | 256 | 257 | 256 | 256 | 31,000 | 2,560 |
| 1983-10-24 | 255 | 255 | 253 | 255 | 14,000 | 2,550 |
| 1983-10-22 | 260 | 260 | 251 | 260 | 85,000 | 2,600 |
| 1983-10-21 | 252 | 267 | 252 | 266 | 103,000 | 2,660 |
| 1983-10-20 | 255 | 255 | 251 | 251 | 42,000 | 2,510 |
| 1983-10-19 | 255 | 255 | 250 | 251 | 82,000 | 2,510 |
| 1983-10-18 | 250 | 255 | 250 | 255 | 91,000 | 2,550 |
| 1983-10-17 | 250 | 250 | 248 | 250 | 31,000 | 2,500 |
| 1983-10-15 | 247 | 250 | 246 | 250 | 30,000 | 2,500 |
| 1983-10-14 | 250 | 250 | 246 | 250 | 44,000 | 2,500 |
| 1983-10-13 | 246 | 250 | 246 | 250 | 26,000 | 2,500 |
| 1983-10-12 | 248 | 250 | 248 | 250 | 14,000 | 2,500 |
| 1983-10-11 | 249 | 250 | 249 | 250 | 15,000 | 2,500 |
| 1983-10-07 | 249 | 250 | 249 | 250 | 33,000 | 2,500 |
| 1983-10-06 | 248 | 250 | 248 | 250 | 39,000 | 2,500 |
| 1983-10-05 | 250 | 250 | 245 | 250 | 21,000 | 2,500 |
| 1983-10-04 | 248 | 250 | 248 | 250 | 8,000 | 2,500 |
| 1983-10-03 | 250 | 250 | 245 | 250 | 23,000 | 2,500 |
| 1983-10-01 | 249 | 250 | 249 | 250 | 8,000 | 2,500 |
| 1983-09-30 | 251 | 251 | 248 | 248 | 23,000 | 2,480 |
| 1983-09-29 | 251 | 251 | 251 | 251 | 13,000 | 2,510 |
| 1983-09-28 | 254 | 254 | 250 | 252 | 34,000 | 2,520 |
| 1983-09-27 | 251 | 255 | 251 | 254 | 24,000 | 2,540 |
| 1983-09-26 | 253 | 255 | 253 | 255 | 23,000 | 2,550 |
| 1983-09-24 | 253 | 255 | 253 | 255 | 27,000 | 2,550 |
| 1983-09-22 | 253 | 253 | 253 | 253 | 27,000 | 2,530 |
| 1983-09-21 | 251 | 255 | 251 | 253 | 30,000 | 2,530 |
| 1983-09-20 | 253 | 255 | 252 | 255 | 15,000 | 2,550 |
| 1983-09-19 | 253 | 253 | 253 | 253 | 10,000 | 2,530 |
| 1983-09-17 | 255 | 255 | 252 | 252 | 3,000 | 2,520 |
| 1983-09-16 | 256 | 256 | 252 | 252 | 7,000 | 2,520 |
| 1983-09-14 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 1983-09-13 | 260 | 260 | 256 | 256 | 18,000 | 2,560 |
| 1983-09-12 | 259 | 259 | 255 | 255 | 15,000 | 2,550 |
| 1983-09-08 | 255 | 260 | 250 | 250 | 147,000 | 2,500 |
| 1983-09-07 | 254 | 255 | 254 | 255 | 15,000 | 2,550 |
| 1983-09-06 | 254 | 255 | 253 | 253 | 29,000 | 2,530 |
| 1983-09-05 | 257 | 257 | 257 | 257 | 5,000 | 2,570 |
| 1983-09-03 | 259 | 259 | 253 | 253 | 22,000 | 2,530 |
| 1983-09-02 | 255 | 260 | 255 | 260 | 58,000 | 2,600 |
| 1983-09-01 | 257 | 257 | 251 | 255 | 84,000 | 2,550 |
| 1983-08-31 | 251 | 260 | 251 | 260 | 34,000 | 2,600 |
| 1983-08-30 | 252 | 252 | 248 | 250 | 29,000 | 2,500 |
| 1983-08-27 | 255 | 255 | 253 | 253 | 21,000 | 2,530 |
| 1983-08-26 | 258 | 258 | 255 | 255 | 12,000 | 2,550 |
| 1983-08-25 | 248 | 255 | 248 | 255 | 37,000 | 2,550 |
| 1983-08-24 | 255 | 255 | 250 | 255 | 17,000 | 2,550 |
| 1983-08-23 | 259 | 260 | 255 | 255 | 15,000 | 2,550 |
| 1983-08-22 | 260 | 260 | 255 | 260 | 24,000 | 2,600 |
| 1983-08-20 | 260 | 260 | 260 | 260 | 50,000 | 2,600 |
| 1983-08-19 | 253 | 256 | 251 | 251 | 100,000 | 2,510 |
| 1983-08-18 | 256 | 258 | 253 | 255 | 37,000 | 2,550 |
| 1983-08-17 | 255 | 255 | 253 | 255 | 5,000 | 2,550 |
| 1983-08-16 | 255 | 257 | 251 | 254 | 59,000 | 2,540 |
| 1983-08-15 | 255 | 257 | 250 | 252 | 59,000 | 2,520 |
| 1983-08-12 | 257 | 260 | 256 | 256 | 122,000 | 2,560 |
| 1983-08-11 | 264 | 264 | 252 | 253 | 72,000 | 2,530 |
| 1983-08-10 | 256 | 261 | 256 | 259 | 38,000 | 2,590 |
| 1983-08-09 | 262 | 265 | 258 | 258 | 144,000 | 2,580 |
| 1983-08-08 | 269 | 269 | 260 | 260 | 87,000 | 2,600 |
| 1983-08-06 | 264 | 266 | 264 | 265 | 16,000 | 2,650 |
| 1983-08-05 | 275 | 275 | 260 | 260 | 145,000 | 2,600 |
| 1983-08-04 | 282 | 283 | 275 | 275 | 537,000 | 2,750 |
| 1983-08-03 | 278 | 285 | 274 | 275 | 786,000 | 2,750 |
| 1983-08-02 | 267 | 276 | 267 | 276 | 502,000 | 2,760 |
| 1983-08-01 | 264 | 265 | 258 | 265 | 144,000 | 2,650 |
| 1983-07-30 | 264 | 264 | 260 | 260 | 67,000 | 2,600 |
| 1983-07-29 | 256 | 270 | 256 | 263 | 255,000 | 2,630 |
| 1983-07-28 | 253 | 254 | 253 | 254 | 15,000 | 2,540 |
| 1983-07-27 | 255 | 255 | 252 | 252 | 51,000 | 2,520 |
| 1983-07-26 | 252 | 255 | 252 | 255 | 29,000 | 2,550 |
| 1983-07-25 | 252 | 254 | 252 | 252 | 37,000 | 2,520 |
| 1983-07-23 | 251 | 252 | 251 | 252 | 40,000 | 2,520 |
| 1983-07-22 | 254 | 255 | 251 | 254 | 48,000 | 2,540 |
| 1983-07-21 | 252 | 255 | 251 | 253 | 39,000 | 2,530 |
| 1983-07-20 | 252 | 252 | 251 | 251 | 27,000 | 2,510 |
| 1983-07-19 | 254 | 254 | 251 | 252 | 85,000 | 2,520 |
| 1983-07-18 | 252 | 254 | 251 | 251 | 60,000 | 2,510 |
| 1983-07-15 | 251 | 251 | 251 | 251 | 16,000 | 2,510 |
| 1983-07-14 | 251 | 251 | 251 | 251 | 33,000 | 2,510 |
| 1983-07-13 | 251 | 253 | 251 | 251 | 14,000 | 2,510 |
| 1983-07-12 | 254 | 254 | 251 | 251 | 11,000 | 2,510 |
| 1983-07-11 | 252 | 255 | 251 | 251 | 10,000 | 2,510 |
| 1983-07-09 | 250 | 250 | 250 | 250 | 31,000 | 2,500 |
| 1983-07-08 | 251 | 251 | 250 | 251 | 22,000 | 2,510 |
| 1983-07-07 | 253 | 253 | 251 | 251 | 25,000 | 2,510 |
| 1983-07-06 | 253 | 253 | 252 | 252 | 71,000 | 2,520 |
| 1983-07-05 | 256 | 260 | 255 | 255 | 39,000 | 2,550 |
| 1983-07-04 | 258 | 259 | 258 | 258 | 27,000 | 2,580 |
| 1983-07-02 | 258 | 259 | 252 | 255 | 30,000 | 2,550 |
| 1983-07-01 | 251 | 255 | 250 | 255 | 67,000 | 2,550 |
| 1983-06-30 | 252 | 252 | 251 | 252 | 33,000 | 2,520 |
| 1983-06-29 | 252 | 252 | 250 | 252 | 11,000 | 2,520 |
| 1983-06-28 | 251 | 251 | 250 | 250 | 5,000 | 2,500 |
| 1983-06-27 | 255 | 255 | 246 | 250 | 45,000 | 2,500 |
| 1983-06-25 | 251 | 251 | 249 | 250 | 8,000 | 2,500 |
| 1983-06-24 | 250 | 255 | 249 | 249 | 38,000 | 2,490 |
| 1983-06-23 | 252 | 252 | 249 | 249 | 20,000 | 2,490 |
| 1983-06-22 | 249 | 255 | 249 | 250 | 38,000 | 2,500 |
| 1983-06-21 | 246 | 248 | 245 | 248 | 27,000 | 2,480 |
| 1983-06-20 | 248 | 249 | 245 | 245 | 25,000 | 2,450 |
| 1983-06-17 | 251 | 251 | 249 | 249 | 9,000 | 2,490 |
| 1983-06-16 | 250 | 250 | 249 | 249 | 18,000 | 2,490 |
| 1983-06-15 | 251 | 252 | 246 | 246 | 32,000 | 2,460 |
| 1983-06-14 | 256 | 258 | 250 | 255 | 43,000 | 2,550 |
| 1983-06-13 | 260 | 260 | 255 | 255 | 30,000 | 2,550 |
| 1983-06-11 | 255 | 259 | 255 | 259 | 25,000 | 2,590 |
| 1983-06-10 | 259 | 259 | 255 | 255 | 32,000 | 2,550 |
| 1983-06-09 | 264 | 264 | 250 | 250 | 97,000 | 2,500 |
| 1983-06-08 | 251 | 268 | 251 | 260 | 257,000 | 2,600 |
| 1983-06-07 | 246 | 255 | 246 | 250 | 23,000 | 2,500 |
| 1983-06-06 | 246 | 248 | 245 | 248 | 21,000 | 2,480 |
| 1983-06-04 | 247 | 247 | 246 | 246 | 17,000 | 2,460 |
| 1983-06-03 | 247 | 247 | 245 | 246 | 47,000 | 2,460 |
| 1983-06-02 | 255 | 255 | 246 | 246 | 21,000 | 2,460 |
| 1983-06-01 | 245 | 260 | 245 | 255 | 45,000 | 2,550 |
| 1983-05-31 | 248 | 248 | 245 | 245 | 48,000 | 2,450 |
| 1983-05-30 | 245 | 247 | 243 | 245 | 57,000 | 2,450 |
| 1983-05-28 | 243 | 244 | 243 | 244 | 6,000 | 2,440 |
| 1983-05-27 | 243 | 244 | 242 | 243 | 17,000 | 2,430 |
| 1983-05-26 | 244 | 244 | 243 | 243 | 36,000 | 2,430 |
| 1983-05-25 | 244 | 244 | 243 | 243 | 31,000 | 2,430 |
| 1983-05-24 | 245 | 245 | 243 | 243 | 28,000 | 2,430 |
| 1983-05-20 | 248 | 248 | 245 | 245 | 22,000 | 2,450 |
| 1983-05-19 | 248 | 248 | 248 | 248 | 13,000 | 2,480 |
| 1983-05-18 | 248 | 250 | 248 | 248 | 36,000 | 2,480 |
| 1983-05-17 | 248 | 248 | 248 | 248 | 16,000 | 2,480 |
| 1983-05-16 | 247 | 247 | 247 | 247 | 14,000 | 2,470 |
| 1983-05-14 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 1983-05-13 | 246 | 247 | 246 | 247 | 37,000 | 2,470 |
| 1983-05-12 | 245 | 246 | 245 | 246 | 38,000 | 2,460 |
| 1983-05-11 | 246 | 246 | 245 | 245 | 21,000 | 2,450 |
| 1983-05-10 | 245 | 245 | 244 | 244 | 14,000 | 2,440 |
| 1983-05-09 | 244 | 244 | 244 | 244 | 11,000 | 2,440 |
| 1983-05-07 | 248 | 248 | 243 | 243 | 15,000 | 2,430 |
| 1983-05-06 | 251 | 251 | 243 | 248 | 22,000 | 2,480 |
| 1983-05-04 | 254 | 254 | 248 | 251 | 24,000 | 2,510 |
| 1983-05-02 | 256 | 256 | 255 | 255 | 20,000 | 2,550 |
| 1983-04-28 | 258 | 259 | 255 | 255 | 15,000 | 2,550 |
| 1983-04-27 | 258 | 264 | 256 | 260 | 80,000 | 2,600 |
| 1983-04-26 | 255 | 257 | 255 | 257 | 53,000 | 2,570 |
| 1983-04-25 | 252 | 256 | 252 | 253 | 31,000 | 2,530 |
| 1983-04-23 | 248 | 255 | 248 | 255 | 15,000 | 2,550 |
| 1983-04-22 | 249 | 249 | 245 | 248 | 28,000 | 2,480 |
| 1983-04-21 | 256 | 256 | 249 | 249 | 39,000 | 2,490 |
| 1983-04-20 | 262 | 262 | 258 | 258 | 32,000 | 2,580 |
| 1983-04-19 | 256 | 269 | 256 | 257 | 101,000 | 2,570 |
| 1983-04-18 | 254 | 255 | 254 | 255 | 66,000 | 2,550 |
| 1983-04-15 | 253 | 254 | 251 | 254 | 33,000 | 2,540 |
| 1983-04-14 | 250 | 250 | 249 | 250 | 20,000 | 2,500 |
| 1983-04-13 | 246 | 250 | 246 | 250 | 33,000 | 2,500 |
| 1983-04-12 | 250 | 250 | 248 | 249 | 17,000 | 2,490 |
| 1983-04-11 | 250 | 250 | 248 | 248 | 3,000 | 2,480 |
| 1983-04-09 | 246 | 246 | 245 | 245 | 4,000 | 2,450 |
| 1983-04-08 | 246 | 246 | 243 | 243 | 18,000 | 2,430 |
| 1983-04-07 | 244 | 244 | 244 | 244 | 39,000 | 2,440 |
| 1983-04-06 | 252 | 254 | 248 | 254 | 29,000 | 2,540 |
| 1983-04-05 | 250 | 254 | 250 | 252 | 41,000 | 2,520 |
| 1983-04-04 | 254 | 254 | 252 | 252 | 34,000 | 2,520 |
| 1983-04-02 | 253 | 255 | 252 | 252 | 31,000 | 2,520 |
| 1983-04-01 | 250 | 254 | 250 | 252 | 30,000 | 2,520 |
| 1983-03-31 | 242 | 250 | 242 | 250 | 30,000 | 2,500 |
| 1983-03-30 | 248 | 254 | 242 | 242 | 48,000 | 2,420 |
| 1983-03-29 | 255 | 255 | 248 | 248 | 19,000 | 2,480 |
| 1983-03-28 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1983-03-26 | 251 | 251 | 246 | 246 | 13,000 | 2,460 |
| 1983-03-25 | 253 | 255 | 253 | 253 | 58,000 | 2,530 |
| 1983-03-24 | 247 | 250 | 247 | 250 | 17,000 | 2,500 |
| 1983-03-23 | 246 | 246 | 245 | 245 | 26,000 | 2,450 |
| 1983-03-22 | 245 | 245 | 245 | 245 | 14,000 | 2,450 |
| 1983-03-18 | 247 | 250 | 245 | 245 | 33,000 | 2,450 |
| 1983-03-17 | 245 | 245 | 245 | 245 | 19,000 | 2,450 |
| 1983-03-16 | 245 | 250 | 245 | 245 | 28,000 | 2,450 |
| 1983-03-15 | 245 | 245 | 245 | 245 | 28,000 | 2,450 |
| 1983-03-14 | 249 | 249 | 245 | 245 | 13,000 | 2,450 |
| 1983-03-12 | 245 | 251 | 245 | 251 | 12,000 | 2,510 |
| 1983-03-11 | 246 | 247 | 245 | 245 | 61,000 | 2,450 |
| 1983-03-10 | 245 | 245 | 245 | 245 | 43,000 | 2,450 |
| 1983-03-09 | 245 | 245 | 245 | 245 | 10,000 | 2,450 |
| 1983-03-07 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 1983-03-05 | 245 | 245 | 245 | 245 | 17,000 | 2,450 |
| 1983-03-04 | 245 | 250 | 245 | 245 | 23,000 | 2,450 |
| 1983-03-03 | 244 | 245 | 244 | 245 | 14,000 | 2,450 |
| 1983-03-02 | 245 | 246 | 245 | 245 | 41,000 | 2,450 |
| 1983-03-01 | 251 | 251 | 247 | 247 | 13,000 | 2,470 |
| 1983-02-28 | 254 | 254 | 246 | 246 | 32,000 | 2,460 |
| 1983-02-26 | 257 | 257 | 254 | 254 | 16,000 | 2,540 |
| 1983-02-25 | 253 | 254 | 252 | 252 | 42,000 | 2,520 |
| 1983-02-24 | 246 | 248 | 246 | 248 | 8,000 | 2,480 |
| 1983-02-23 | 243 | 243 | 241 | 241 | 34,000 | 2,410 |
| 1983-02-22 | 253 | 253 | 241 | 241 | 66,000 | 2,410 |
| 1983-02-21 | 263 | 263 | 257 | 257 | 13,000 | 2,570 |
| 1983-02-18 | 252 | 258 | 252 | 258 | 69,000 | 2,580 |
| 1983-02-17 | 257 | 257 | 257 | 257 | 7,000 | 2,570 |
| 1983-02-16 | 260 | 265 | 252 | 252 | 112,000 | 2,520 |
| 1983-02-15 | 271 | 271 | 256 | 260 | 59,000 | 2,600 |
| 1983-02-14 | 274 | 279 | 270 | 272 | 248,000 | 2,720 |
| 1983-02-12 | 265 | 275 | 263 | 275 | 160,000 | 2,750 |
| 1983-02-10 | 258 | 264 | 258 | 260 | 81,000 | 2,600 |
| 1983-02-09 | 255 | 260 | 253 | 253 | 116,000 | 2,530 |
| 1983-02-08 | 269 | 269 | 260 | 260 | 226,000 | 2,600 |
| 1983-02-07 | 271 | 271 | 265 | 267 | 232,000 | 2,670 |
| 1983-02-05 | 272 | 272 | 265 | 272 | 321,000 | 2,720 |
| 1983-02-04 | 265 | 274 | 260 | 274 | 841,000 | 2,740 |
| 1983-02-03 | 253 | 265 | 252 | 255 | 268,000 | 2,550 |
| 1983-02-02 | 251 | 253 | 251 | 251 | 59,000 | 2,510 |
| 1983-02-01 | 262 | 262 | 252 | 255 | 227,000 | 2,550 |
| 1983-01-31 | 255 | 263 | 251 | 259 | 408,000 | 2,590 |
| 1983-01-29 | 249 | 249 | 245 | 248 | 117,000 | 2,480 |
| 1983-01-28 | 237 | 249 | 234 | 248 | 142,000 | 2,480 |
| 1983-01-27 | 233 | 239 | 232 | 239 | 101,000 | 2,390 |
| 1983-01-26 | 239 | 240 | 231 | 233 | 95,000 | 2,330 |
| 1983-01-25 | 242 | 242 | 240 | 240 | 12,000 | 2,400 |
| 1983-01-24 | 242 | 242 | 241 | 241 | 6,000 | 2,410 |
| 1983-01-22 | 248 | 248 | 242 | 242 | 26,000 | 2,420 |
| 1983-01-21 | 242 | 249 | 241 | 249 | 61,000 | 2,490 |
| 1983-01-20 | 250 | 250 | 249 | 249 | 94,000 | 2,490 |
| 1983-01-19 | 249 | 250 | 249 | 249 | 98,000 | 2,490 |
| 1983-01-18 | 252 | 252 | 248 | 252 | 90,000 | 2,520 |
| 1983-01-17 | 245 | 250 | 245 | 250 | 2,000 | 2,500 |
| 1983-01-14 | 250 | 250 | 242 | 244 | 33,000 | 2,440 |
| 1983-01-13 | 242 | 249 | 242 | 249 | 11,000 | 2,490 |
| 1983-01-12 | 245 | 245 | 242 | 243 | 10,000 | 2,430 |
| 1983-01-11 | 251 | 251 | 245 | 245 | 31,000 | 2,450 |
| 1983-01-10 | 247 | 253 | 247 | 247 | 46,000 | 2,470 |
| 1983-01-08 | 248 | 250 | 245 | 250 | 45,000 | 2,500 |
| 1983-01-07 | 254 | 254 | 247 | 247 | 131,000 | 2,470 |
| 1983-01-06 | 243 | 255 | 241 | 252 | 247,000 | 2,520 |
| 1983-01-05 | 241 | 241 | 240 | 241 | 21,000 | 2,410 |
| 1983-01-04 | 240 | 240 | 240 | 240 | 12,000 | 2,400 |
分割・併合履歴 ： [2016-09-28]1株→0.1株