5541 大平洋金属(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 | 165 | 167 | 165 | 165 | 116,000 | 1,571.43 |
| 1983-12-27 | 165 | 169 | 165 | 165 | 284,000 | 1,571.43 |
| 1983-12-26 | 165 | 165 | 163 | 164 | 73,000 | 1,561.90 |
| 1983-12-24 | 163 | 164 | 161 | 161 | 141,000 | 1,533.33 |
| 1983-12-23 | 164 | 164 | 162 | 163 | 176,000 | 1,552.38 |
| 1983-12-22 | 163 | 167 | 162 | 165 | 411,000 | 1,571.43 |
| 1983-12-21 | 160 | 165 | 160 | 162 | 151,000 | 1,542.86 |
| 1983-12-20 | 152 | 159 | 151 | 156 | 128,000 | 1,485.71 |
| 1983-12-19 | 153 | 153 | 151 | 151 | 81,000 | 1,438.10 |
| 1983-12-17 | 155 | 155 | 153 | 153 | 120,000 | 1,457.14 |
| 1983-12-16 | 155 | 156 | 154 | 155 | 131,000 | 1,476.19 |
| 1983-12-15 | 156 | 156 | 155 | 155 | 85,000 | 1,476.19 |
| 1983-12-14 | 156 | 159 | 155 | 155 | 84,000 | 1,476.19 |
| 1983-12-13 | 157 | 160 | 155 | 155 | 143,000 | 1,476.19 |
| 1983-12-12 | 160 | 160 | 155 | 155 | 207,000 | 1,476.19 |
| 1983-12-09 | 153 | 158 | 153 | 155 | 225,000 | 1,476.19 |
| 1983-12-08 | 152 | 153 | 151 | 153 | 74,000 | 1,457.14 |
| 1983-12-07 | 155 | 155 | 151 | 151 | 136,000 | 1,438.10 |
| 1983-12-06 | 152 | 154 | 151 | 152 | 43,000 | 1,447.62 |
| 1983-12-05 | 152 | 153 | 151 | 151 | 119,000 | 1,438.10 |
| 1983-12-03 | 151 | 152 | 151 | 152 | 39,000 | 1,447.62 |
| 1983-12-02 | 152 | 152 | 150 | 151 | 205,000 | 1,438.10 |
| 1983-12-01 | 155 | 155 | 153 | 153 | 226,000 | 1,457.14 |
| 1983-11-30 | 157 | 158 | 155 | 155 | 126,000 | 1,476.19 |
| 1983-11-29 | 157 | 158 | 157 | 157 | 29,000 | 1,495.24 |
| 1983-11-28 | 158 | 158 | 157 | 157 | 152,000 | 1,495.24 |
| 1983-11-26 | 160 | 160 | 158 | 158 | 51,000 | 1,504.76 |
| 1983-11-25 | 163 | 163 | 160 | 160 | 110,000 | 1,523.81 |
| 1983-11-24 | 165 | 167 | 161 | 161 | 85,000 | 1,533.33 |
| 1983-11-22 | 163 | 168 | 162 | 164 | 180,000 | 1,561.90 |
| 1983-11-21 | 159 | 165 | 159 | 165 | 109,000 | 1,571.43 |
| 1983-11-19 | 156 | 158 | 155 | 157 | 84,000 | 1,495.24 |
| 1983-11-18 | 158 | 160 | 156 | 156 | 193,000 | 1,485.71 |
| 1983-11-17 | 162 | 162 | 158 | 160 | 151,000 | 1,523.81 |
| 1983-11-16 | 161 | 163 | 160 | 160 | 205,000 | 1,523.81 |
| 1983-11-15 | 156 | 163 | 156 | 163 | 158,000 | 1,552.38 |
| 1983-11-14 | 161 | 161 | 152 | 159 | 640,000 | 1,514.29 |
| 1983-11-11 | 159 | 162 | 159 | 161 | 743,000 | 1,533.33 |
| 1983-11-10 | 165 | 166 | 163 | 164 | 282,000 | 1,561.90 |
| 1983-11-09 | 168 | 168 | 165 | 165 | 304,000 | 1,571.43 |
| 1983-11-08 | 168 | 168 | 167 | 167 | 167,000 | 1,590.48 |
| 1983-11-07 | 168 | 168 | 167 | 167 | 116,000 | 1,590.48 |
| 1983-11-05 | 168 | 169 | 167 | 167 | 71,000 | 1,590.48 |
| 1983-11-04 | 168 | 171 | 168 | 169 | 85,000 | 1,609.52 |
| 1983-11-02 | 170 | 173 | 169 | 173 | 83,000 | 1,647.62 |
| 1983-11-01 | 170 | 170 | 168 | 170 | 159,000 | 1,619.05 |
| 1983-10-31 | 169 | 175 | 169 | 170 | 94,000 | 1,619.05 |
| 1983-10-29 | 170 | 170 | 170 | 170 | 52,000 | 1,619.05 |
| 1983-10-28 | 169 | 170 | 168 | 170 | 204,000 | 1,619.05 |
| 1983-10-27 | 174 | 174 | 170 | 170 | 148,000 | 1,619.05 |
| 1983-10-26 | 169 | 173 | 169 | 173 | 140,000 | 1,647.62 |
| 1983-10-25 | 176 | 176 | 168 | 169 | 232,000 | 1,609.52 |
| 1983-10-24 | 178 | 178 | 174 | 177 | 62,000 | 1,685.71 |
| 1983-10-22 | 175 | 175 | 174 | 174 | 91,000 | 1,657.14 |
| 1983-10-21 | 177 | 177 | 175 | 175 | 183,000 | 1,666.67 |
| 1983-10-20 | 177 | 177 | 173 | 175 | 117,000 | 1,666.67 |
| 1983-10-19 | 172 | 172 | 171 | 172 | 248,000 | 1,638.10 |
| 1983-10-18 | 175 | 176 | 170 | 171 | 265,000 | 1,628.57 |
| 1983-10-17 | 177 | 178 | 175 | 177 | 69,000 | 1,685.71 |
| 1983-10-15 | 178 | 178 | 173 | 178 | 94,000 | 1,695.24 |
| 1983-10-14 | 179 | 179 | 175 | 178 | 285,000 | 1,695.24 |
| 1983-10-13 | 175 | 179 | 174 | 179 | 304,000 | 1,704.76 |
| 1983-10-12 | 173 | 175 | 173 | 175 | 213,000 | 1,666.67 |
| 1983-10-11 | 173 | 175 | 173 | 175 | 119,000 | 1,666.67 |
| 1983-10-07 | 174 | 174 | 173 | 173 | 128,000 | 1,647.62 |
| 1983-10-06 | 173 | 180 | 173 | 176 | 230,000 | 1,676.19 |
| 1983-10-05 | 175 | 175 | 173 | 174 | 69,000 | 1,657.14 |
| 1983-10-04 | 176 | 177 | 175 | 175 | 94,000 | 1,666.67 |
| 1983-10-03 | 177 | 178 | 175 | 175 | 111,000 | 1,666.67 |
| 1983-10-01 | 179 | 180 | 178 | 180 | 89,000 | 1,714.29 |
| 1983-09-30 | 177 | 179 | 175 | 177 | 89,000 | 1,685.71 |
| 1983-09-29 | 180 | 180 | 176 | 177 | 58,000 | 1,685.71 |
| 1983-09-28 | 174 | 179 | 174 | 177 | 162,000 | 1,685.71 |
| 1983-09-27 | 180 | 180 | 173 | 179 | 269,000 | 1,704.76 |
| 1983-09-26 | 183 | 185 | 180 | 180 | 347,000 | 1,714.29 |
| 1983-09-24 | 185 | 185 | 181 | 181 | 220,000 | 1,723.81 |
| 1983-09-22 | 180 | 185 | 179 | 185 | 331,000 | 1,761.90 |
| 1983-09-21 | 179 | 179 | 176 | 178 | 193,000 | 1,695.24 |
| 1983-09-20 | 173 | 177 | 172 | 177 | 499,000 | 1,685.71 |
| 1983-09-19 | 175 | 178 | 172 | 173 | 308,000 | 1,647.62 |
| 1983-09-17 | 173 | 174 | 173 | 173 | 133,000 | 1,647.62 |
| 1983-09-16 | 179 | 179 | 173 | 174 | 147,000 | 1,657.14 |
| 1983-09-14 | 180 | 180 | 176 | 178 | 201,000 | 1,695.24 |
| 1983-09-13 | 176 | 179 | 175 | 177 | 200,000 | 1,685.71 |
| 1983-09-12 | 176 | 180 | 175 | 175 | 218,000 | 1,666.67 |
| 1983-09-09 | 176 | 176 | 171 | 172 | 420,000 | 1,638.10 |
| 1983-09-08 | 177 | 177 | 172 | 173 | 662,000 | 1,647.62 |
| 1983-09-07 | 175 | 180 | 173 | 174 | 247,000 | 1,657.14 |
| 1983-09-06 | 180 | 180 | 173 | 173 | 664,000 | 1,647.62 |
| 1983-09-05 | 180 | 181 | 174 | 175 | 1,126,000 | 1,666.67 |
| 1983-09-03 | 183 | 185 | 176 | 176 | 464,000 | 1,676.19 |
| 1983-09-02 | 185 | 191 | 184 | 184 | 2,405,000 | 1,752.38 |
| 1983-09-01 | 185 | 185 | 181 | 185 | 549,000 | 1,761.90 |
| 1983-08-31 | 187 | 188 | 181 | 181 | 1,156,000 | 1,723.81 |
| 1983-08-30 | 178 | 185 | 176 | 185 | 664,000 | 1,761.90 |
| 1983-08-29 | 174 | 179 | 172 | 174 | 204,000 | 1,657.14 |
| 1983-08-27 | 170 | 172 | 170 | 170 | 138,000 | 1,619.05 |
| 1983-08-26 | 171 | 172 | 170 | 172 | 425,000 | 1,638.10 |
| 1983-08-25 | 172 | 175 | 170 | 170 | 199,000 | 1,619.05 |
| 1983-08-24 | 173 | 173 | 171 | 172 | 160,000 | 1,638.10 |
| 1983-08-23 | 175 | 175 | 171 | 171 | 174,000 | 1,628.57 |
| 1983-08-22 | 179 | 180 | 170 | 175 | 222,000 | 1,666.67 |
| 1983-08-20 | 173 | 180 | 173 | 178 | 101,000 | 1,695.24 |
| 1983-08-19 | 172 | 172 | 170 | 172 | 383,000 | 1,638.10 |
| 1983-08-18 | 174 | 177 | 170 | 170 | 324,000 | 1,619.05 |
| 1983-08-17 | 170 | 177 | 170 | 177 | 482,000 | 1,685.71 |
| 1983-08-16 | 173 | 173 | 170 | 170 | 894,000 | 1,619.05 |
| 1983-08-15 | 174 | 178 | 173 | 173 | 352,000 | 1,647.62 |
| 1983-08-12 | 178 | 180 | 175 | 179 | 535,000 | 1,704.76 |
| 1983-08-11 | 179 | 181 | 179 | 179 | 123,000 | 1,704.76 |
| 1983-08-10 | 182 | 184 | 180 | 180 | 231,000 | 1,714.29 |
| 1983-08-09 | 182 | 185 | 181 | 182 | 255,000 | 1,733.33 |
| 1983-08-08 | 183 | 188 | 181 | 183 | 202,000 | 1,742.86 |
| 1983-08-06 | 182 | 183 | 181 | 182 | 94,000 | 1,733.33 |
| 1983-08-05 | 186 | 188 | 182 | 184 | 219,000 | 1,752.38 |
| 1983-08-04 | 190 | 190 | 185 | 185 | 396,000 | 1,761.90 |
| 1983-08-03 | 191 | 192 | 188 | 189 | 648,000 | 1,800 |
| 1983-08-02 | 189 | 192 | 187 | 188 | 922,000 | 1,790.48 |
| 1983-08-01 | 185 | 185 | 180 | 184 | 421,000 | 1,752.38 |
| 1983-07-30 | 183 | 183 | 178 | 182 | 136,000 | 1,733.33 |
| 1983-07-29 | 183 | 183 | 176 | 176 | 286,000 | 1,676.19 |
| 1983-07-28 | 180 | 184 | 179 | 183 | 236,000 | 1,742.86 |
| 1983-07-27 | 174 | 177 | 170 | 177 | 227,000 | 1,685.71 |
| 1983-07-26 | 180 | 180 | 175 | 176 | 137,000 | 1,676.19 |
| 1983-07-25 | 178 | 179 | 176 | 177 | 121,000 | 1,685.71 |
| 1983-07-23 | 178 | 180 | 176 | 176 | 192,000 | 1,676.19 |
| 1983-07-22 | 182 | 183 | 178 | 179 | 290,000 | 1,704.76 |
| 1983-07-21 | 185 | 186 | 182 | 183 | 844,000 | 1,742.86 |
| 1983-07-20 | 178 | 185 | 177 | 185 | 1,131,000 | 1,761.90 |
| 1983-07-19 | 170 | 170 | 168 | 168 | 114,000 | 1,600 |
| 1983-07-18 | 169 | 175 | 169 | 169 | 118,000 | 1,609.52 |
| 1983-07-15 | 169 | 170 | 169 | 170 | 33,000 | 1,619.05 |
| 1983-07-14 | 169 | 172 | 168 | 168 | 92,000 | 1,600 |
| 1983-07-13 | 169 | 170 | 169 | 169 | 80,000 | 1,609.52 |
| 1983-07-12 | 169 | 170 | 169 | 169 | 126,000 | 1,609.52 |
| 1983-07-11 | 176 | 176 | 170 | 175 | 57,000 | 1,666.67 |
| 1983-07-09 | 170 | 176 | 169 | 169 | 80,000 | 1,609.52 |
| 1983-07-08 | 170 | 171 | 168 | 170 | 39,000 | 1,619.05 |
| 1983-07-07 | 170 | 174 | 168 | 168 | 269,000 | 1,600 |
| 1983-07-06 | 176 | 179 | 171 | 171 | 78,000 | 1,628.57 |
| 1983-07-05 | 176 | 180 | 175 | 177 | 147,000 | 1,685.71 |
| 1983-07-04 | 176 | 180 | 173 | 174 | 132,000 | 1,657.14 |
| 1983-07-02 | 176 | 176 | 170 | 176 | 46,000 | 1,676.19 |
| 1983-07-01 | 170 | 176 | 170 | 176 | 147,000 | 1,676.19 |
| 1983-06-30 | 169 | 170 | 168 | 170 | 64,000 | 1,619.05 |
| 1983-06-29 | 165 | 171 | 164 | 169 | 135,000 | 1,609.52 |
| 1983-06-28 | 166 | 168 | 165 | 165 | 90,000 | 1,571.43 |
| 1983-06-27 | 164 | 168 | 164 | 167 | 53,000 | 1,590.48 |
| 1983-06-25 | 165 | 165 | 164 | 164 | 211,000 | 1,561.90 |
| 1983-06-24 | 166 | 166 | 165 | 165 | 139,000 | 1,571.43 |
| 1983-06-23 | 168 | 168 | 166 | 166 | 103,000 | 1,580.95 |
| 1983-06-22 | 168 | 168 | 166 | 166 | 182,000 | 1,580.95 |
| 1983-06-21 | 169 | 170 | 166 | 166 | 297,000 | 1,580.95 |
| 1983-06-20 | 166 | 174 | 166 | 171 | 112,000 | 1,628.57 |
| 1983-06-17 | 169 | 170 | 165 | 166 | 410,000 | 1,580.95 |
| 1983-06-16 | 170 | 173 | 169 | 169 | 182,000 | 1,609.52 |
| 1983-06-15 | 170 | 172 | 170 | 172 | 210,000 | 1,638.10 |
| 1983-06-14 | 169 | 170 | 169 | 170 | 34,000 | 1,619.05 |
| 1983-06-13 | 170 | 173 | 169 | 169 | 91,000 | 1,609.52 |
| 1983-06-11 | 170 | 170 | 169 | 170 | 35,000 | 1,619.05 |
| 1983-06-10 | 169 | 171 | 169 | 169 | 82,000 | 1,609.52 |
| 1983-06-09 | 170 | 170 | 168 | 170 | 95,000 | 1,619.05 |
| 1983-06-08 | 171 | 171 | 170 | 170 | 295,000 | 1,619.05 |
| 1983-06-07 | 171 | 175 | 171 | 172 | 185,000 | 1,638.10 |
| 1983-06-06 | 173 | 175 | 171 | 171 | 108,000 | 1,628.57 |
| 1983-06-04 | 173 | 175 | 173 | 175 | 47,000 | 1,666.67 |
| 1983-06-03 | 173 | 180 | 173 | 173 | 114,000 | 1,647.62 |
| 1983-06-02 | 174 | 174 | 173 | 173 | 118,000 | 1,647.62 |
| 1983-06-01 | 176 | 178 | 173 | 173 | 276,000 | 1,647.62 |
| 1983-05-31 | 175 | 180 | 175 | 179 | 156,000 | 1,704.76 |
| 1983-05-30 | 185 | 185 | 175 | 175 | 244,000 | 1,666.67 |
| 1983-05-28 | 181 | 188 | 180 | 180 | 105,000 | 1,714.29 |
| 1983-05-27 | 180 | 185 | 179 | 180 | 132,000 | 1,714.29 |
| 1983-05-26 | 180 | 181 | 179 | 179 | 207,000 | 1,704.76 |
| 1983-05-25 | 186 | 187 | 179 | 179 | 231,000 | 1,704.76 |
| 1983-05-24 | 180 | 188 | 179 | 188 | 197,000 | 1,790.48 |
| 1983-05-23 | 182 | 182 | 179 | 179 | 346,000 | 1,704.76 |
| 1983-05-20 | 188 | 188 | 183 | 183 | 380,000 | 1,742.86 |
| 1983-05-19 | 191 | 192 | 184 | 186 | 338,000 | 1,771.43 |
| 1983-05-18 | 193 | 195 | 183 | 183 | 1,077,000 | 1,742.86 |
| 1983-05-17 | 199 | 200 | 193 | 193 | 1,160,000 | 1,838.10 |
| 1983-05-16 | 193 | 200 | 191 | 196 | 1,669,000 | 1,866.67 |
| 1983-05-14 | 194 | 194 | 188 | 193 | 552,000 | 1,838.10 |
| 1983-05-13 | 200 | 205 | 191 | 191 | 3,938,000 | 1,819.05 |
| 1983-05-12 | 185 | 202 | 182 | 198 | 5,409,000 | 1,885.71 |
| 1983-05-11 | 168 | 180 | 168 | 180 | 195,000 | 1,714.29 |
| 1983-05-10 | 170 | 170 | 168 | 168 | 131,000 | 1,600 |
| 1983-05-09 | 171 | 172 | 170 | 170 | 94,000 | 1,619.05 |
| 1983-05-07 | 175 | 178 | 173 | 173 | 70,000 | 1,647.62 |
| 1983-05-06 | 175 | 178 | 175 | 175 | 69,000 | 1,666.67 |
| 1983-05-04 | 175 | 179 | 175 | 175 | 75,000 | 1,666.67 |
| 1983-05-02 | 177 | 180 | 175 | 175 | 90,000 | 1,666.67 |
| 1983-04-30 | 175 | 177 | 175 | 177 | 76,000 | 1,685.71 |
| 1983-04-28 | 181 | 184 | 178 | 178 | 209,000 | 1,695.24 |
| 1983-04-27 | 182 | 182 | 177 | 179 | 103,000 | 1,704.76 |
| 1983-04-26 | 183 | 183 | 177 | 182 | 330,000 | 1,733.33 |
| 1983-04-25 | 177 | 186 | 176 | 180 | 553,000 | 1,714.29 |
| 1983-04-23 | 174 | 176 | 172 | 176 | 512,000 | 1,676.19 |
| 1983-04-22 | 176 | 176 | 173 | 174 | 127,000 | 1,657.14 |
| 1983-04-21 | 178 | 178 | 176 | 176 | 193,000 | 1,676.19 |
| 1983-04-20 | 178 | 180 | 178 | 178 | 132,000 | 1,695.24 |
| 1983-04-19 | 183 | 183 | 178 | 178 | 186,000 | 1,695.24 |
| 1983-04-18 | 181 | 185 | 181 | 182 | 169,000 | 1,733.33 |
| 1983-04-15 | 184 | 185 | 180 | 181 | 252,000 | 1,723.81 |
| 1983-04-14 | 188 | 188 | 180 | 184 | 751,000 | 1,752.38 |
| 1983-04-13 | 186 | 187 | 181 | 187 | 1,894,000 | 1,780.95 |
| 1983-04-12 | 172 | 182 | 172 | 181 | 841,000 | 1,723.81 |
| 1983-04-11 | 169 | 173 | 168 | 171 | 174,000 | 1,628.57 |
| 1983-04-09 | 168 | 170 | 168 | 168 | 167,000 | 1,600 |
| 1983-04-08 | 166 | 168 | 165 | 168 | 211,000 | 1,600 |
| 1983-04-07 | 171 | 171 | 166 | 168 | 248,000 | 1,600 |
| 1983-04-06 | 170 | 173 | 168 | 170 | 118,000 | 1,619.05 |
| 1983-04-05 | 175 | 178 | 172 | 173 | 98,000 | 1,647.62 |
| 1983-04-04 | 183 | 183 | 175 | 178 | 312,000 | 1,695.24 |
| 1983-04-02 | 180 | 182 | 178 | 179 | 1,083,000 | 1,704.76 |
| 1983-04-01 | 169 | 178 | 166 | 176 | 391,000 | 1,676.19 |
| 1983-03-31 | 175 | 175 | 169 | 170 | 226,000 | 1,619.05 |
| 1983-03-30 | 165 | 171 | 165 | 171 | 320,000 | 1,628.57 |
| 1983-03-29 | 170 | 170 | 163 | 165 | 205,000 | 1,571.43 |
| 1983-03-28 | 163 | 166 | 161 | 165 | 122,000 | 1,571.43 |
| 1983-03-26 | 161 | 162 | 161 | 161 | 102,000 | 1,533.33 |
| 1983-03-25 | 164 | 164 | 161 | 161 | 57,000 | 1,533.33 |
| 1983-03-24 | 161 | 164 | 161 | 164 | 121,000 | 1,561.90 |
| 1983-03-23 | 164 | 164 | 160 | 160 | 217,000 | 1,523.81 |
| 1983-03-22 | 165 | 166 | 164 | 164 | 195,000 | 1,561.90 |
| 1983-03-18 | 165 | 166 | 163 | 165 | 478,000 | 1,571.43 |
| 1983-03-17 | 165 | 166 | 163 | 166 | 61,000 | 1,580.95 |
| 1983-03-16 | 164 | 172 | 163 | 163 | 274,000 | 1,552.38 |
| 1983-03-15 | 166 | 170 | 163 | 163 | 296,000 | 1,552.38 |
| 1983-03-14 | 173 | 174 | 170 | 170 | 110,000 | 1,619.05 |
| 1983-03-12 | 176 | 176 | 170 | 172 | 208,000 | 1,638.10 |
| 1983-03-11 | 168 | 176 | 168 | 172 | 390,000 | 1,638.10 |
| 1983-03-10 | 173 | 173 | 167 | 168 | 219,000 | 1,600 |
| 1983-03-09 | 170 | 172 | 169 | 171 | 364,000 | 1,628.57 |
| 1983-03-08 | 169 | 169 | 164 | 169 | 178,000 | 1,609.52 |
| 1983-03-07 | 165 | 168 | 163 | 165 | 205,000 | 1,571.43 |
| 1983-03-05 | 165 | 169 | 163 | 165 | 225,000 | 1,571.43 |
| 1983-03-04 | 173 | 174 | 160 | 169 | 886,000 | 1,609.52 |
| 1983-03-03 | 182 | 182 | 173 | 173 | 499,000 | 1,647.62 |
| 1983-03-02 | 178 | 180 | 177 | 178 | 457,000 | 1,695.24 |
| 1983-03-01 | 185 | 185 | 177 | 178 | 543,000 | 1,695.24 |
| 1983-02-28 | 180 | 185 | 179 | 183 | 293,000 | 1,742.86 |
| 1983-02-26 | 180 | 185 | 176 | 179 | 744,000 | 1,704.76 |
| 1983-02-25 | 188 | 190 | 178 | 178 | 1,704,000 | 1,695.24 |
| 1983-02-24 | 192 | 194 | 190 | 193 | 1,222,000 | 1,838.10 |
| 1983-02-23 | 192 | 192 | 185 | 192 | 2,668,000 | 1,828.57 |
| 1983-02-22 | 201 | 203 | 195 | 197 | 2,471,000 | 1,876.19 |
| 1983-02-21 | 210 | 212 | 201 | 209 | 1,579,000 | 1,990.48 |
| 1983-02-18 | 214 | 217 | 200 | 214 | 4,527,000 | 2,038.10 |
| 1983-02-17 | 220 | 226 | 210 | 212 | 13,042,999 | 2,019.05 |
| 1983-02-16 | 220 | 221 | 213 | 217 | 13,040,999 | 2,066.67 |
| 1983-02-15 | 195 | 215 | 191 | 215 | 20,691,999 | 2,047.62 |
| 1983-02-14 | 180 | 196 | 175 | 193 | 13,159,999 | 1,838.10 |
| 1983-02-12 | 159 | 179 | 156 | 179 | 3,503,000 | 1,704.76 |
| 1983-02-10 | 150 | 157 | 150 | 154 | 437,000 | 1,466.67 |
| 1983-02-09 | 152 | 152 | 148 | 148 | 353,000 | 1,409.52 |
| 1983-02-08 | 158 | 158 | 148 | 150 | 655,000 | 1,428.57 |
| 1983-02-07 | 159 | 160 | 155 | 155 | 569,000 | 1,476.19 |
| 1983-02-05 | 158 | 163 | 156 | 159 | 1,958,000 | 1,514.29 |
| 1983-02-04 | 150 | 156 | 149 | 154 | 863,000 | 1,466.67 |
| 1983-02-03 | 148 | 152 | 145 | 150 | 726,000 | 1,428.57 |
| 1983-02-02 | 149 | 149 | 145 | 147 | 274,000 | 1,400 |
| 1983-02-01 | 141 | 145 | 141 | 145 | 185,000 | 1,380.95 |
| 1983-01-31 | 150 | 150 | 140 | 142 | 308,000 | 1,352.38 |
| 1983-01-29 | 146 | 148 | 145 | 148 | 301,000 | 1,409.52 |
| 1983-01-28 | 133 | 148 | 132 | 144 | 399,000 | 1,371.43 |
| 1983-01-27 | 133 | 135 | 132 | 132 | 109,000 | 1,257.14 |
| 1983-01-26 | 133 | 135 | 132 | 135 | 75,000 | 1,285.71 |
| 1983-01-25 | 135 | 135 | 133 | 135 | 48,000 | 1,285.71 |
| 1983-01-24 | 133 | 135 | 130 | 133 | 122,000 | 1,266.67 |
| 1983-01-22 | 135 | 137 | 128 | 128 | 302,000 | 1,219.05 |
| 1983-01-21 | 136 | 138 | 135 | 137 | 130,000 | 1,304.76 |
| 1983-01-20 | 139 | 139 | 136 | 136 | 63,000 | 1,295.24 |
| 1983-01-19 | 141 | 141 | 138 | 140 | 125,000 | 1,333.33 |
| 1983-01-18 | 145 | 145 | 141 | 141 | 244,000 | 1,342.86 |
| 1983-01-17 | 143 | 145 | 143 | 144 | 116,000 | 1,371.43 |
| 1983-01-14 | 142 | 145 | 142 | 143 | 141,000 | 1,361.90 |
| 1983-01-13 | 142 | 145 | 141 | 142 | 107,000 | 1,352.38 |
| 1983-01-12 | 142 | 142 | 140 | 141 | 89,000 | 1,342.86 |
| 1983-01-11 | 144 | 145 | 141 | 142 | 29,000 | 1,352.38 |
| 1983-01-10 | 146 | 146 | 140 | 140 | 57,000 | 1,333.33 |
| 1983-01-08 | 146 | 147 | 145 | 145 | 75,000 | 1,380.95 |
| 1983-01-07 | 145 | 147 | 145 | 146 | 107,000 | 1,390.48 |
| 1983-01-06 | 145 | 150 | 138 | 148 | 503,000 | 1,409.52 |
| 1983-01-05 | 139 | 143 | 138 | 143 | 147,000 | 1,361.90 |
| 1983-01-04 | 137 | 140 | 137 | 138 | 18,000 | 1,314.29 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株