5631 (株)日本製鋼所 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 | 161 | 165 | 160 | 165 | 938,000 | 825 |
| 1983-12-27 | 160 | 162 | 160 | 161 | 574,000 | 805 |
| 1983-12-26 | 156 | 160 | 156 | 158 | 187,000 | 790 |
| 1983-12-24 | 155 | 157 | 154 | 154 | 314,000 | 770 |
| 1983-12-23 | 158 | 158 | 155 | 155 | 223,000 | 775 |
| 1983-12-22 | 158 | 159 | 156 | 158 | 273,000 | 790 |
| 1983-12-21 | 155 | 162 | 155 | 158 | 537,000 | 790 |
| 1983-12-20 | 152 | 154 | 152 | 154 | 182,000 | 770 |
| 1983-12-19 | 152 | 152 | 151 | 152 | 106,000 | 760 |
| 1983-12-17 | 153 | 154 | 153 | 153 | 113,000 | 765 |
| 1983-12-16 | 153 | 154 | 152 | 154 | 178,000 | 770 |
| 1983-12-15 | 153 | 153 | 151 | 153 | 311,000 | 765 |
| 1983-12-14 | 152 | 153 | 152 | 153 | 101,000 | 765 |
| 1983-12-13 | 153 | 154 | 152 | 152 | 212,000 | 760 |
| 1983-12-12 | 154 | 158 | 153 | 153 | 147,000 | 765 |
| 1983-12-09 | 155 | 159 | 154 | 154 | 56,000 | 770 |
| 1983-12-08 | 152 | 153 | 151 | 151 | 196,000 | 755 |
| 1983-12-07 | 155 | 156 | 153 | 153 | 203,000 | 765 |
| 1983-12-06 | 158 | 159 | 155 | 155 | 128,000 | 775 |
| 1983-12-05 | 160 | 160 | 156 | 158 | 114,000 | 790 |
| 1983-12-03 | 158 | 160 | 158 | 160 | 82,000 | 800 |
| 1983-12-02 | 153 | 157 | 153 | 155 | 199,000 | 775 |
| 1983-12-01 | 152 | 152 | 151 | 152 | 113,000 | 760 |
| 1983-11-30 | 152 | 152 | 151 | 152 | 93,000 | 760 |
| 1983-11-29 | 151 | 153 | 151 | 152 | 112,000 | 760 |
| 1983-11-28 | 152 | 153 | 150 | 150 | 358,000 | 750 |
| 1983-11-26 | 153 | 154 | 152 | 153 | 129,000 | 765 |
| 1983-11-25 | 153 | 155 | 153 | 153 | 135,000 | 765 |
| 1983-11-24 | 153 | 154 | 153 | 153 | 59,000 | 765 |
| 1983-11-22 | 153 | 157 | 152 | 157 | 149,000 | 785 |
| 1983-11-21 | 153 | 153 | 152 | 153 | 63,000 | 765 |
| 1983-11-19 | 152 | 153 | 151 | 152 | 245,000 | 760 |
| 1983-11-18 | 155 | 157 | 152 | 152 | 292,000 | 760 |
| 1983-11-17 | 158 | 159 | 157 | 157 | 1,593,000 | 785 |
| 1983-11-16 | 158 | 159 | 158 | 158 | 153,000 | 790 |
| 1983-11-15 | 159 | 160 | 158 | 159 | 318,000 | 795 |
| 1983-11-14 | 158 | 159 | 158 | 158 | 176,000 | 790 |
| 1983-11-11 | 159 | 160 | 158 | 159 | 317,000 | 795 |
| 1983-11-10 | 158 | 159 | 158 | 159 | 234,000 | 795 |
| 1983-11-09 | 159 | 160 | 158 | 158 | 275,000 | 790 |
| 1983-11-08 | 160 | 160 | 158 | 159 | 167,000 | 795 |
| 1983-11-07 | 159 | 159 | 158 | 158 | 78,000 | 790 |
| 1983-11-05 | 158 | 160 | 158 | 158 | 128,000 | 790 |
| 1983-11-04 | 160 | 161 | 158 | 158 | 138,000 | 790 |
| 1983-11-02 | 160 | 160 | 158 | 158 | 388,000 | 790 |
| 1983-11-01 | 158 | 162 | 158 | 161 | 192,000 | 805 |
| 1983-10-31 | 159 | 160 | 158 | 158 | 59,000 | 790 |
| 1983-10-29 | 160 | 160 | 159 | 159 | 34,000 | 795 |
| 1983-10-28 | 159 | 160 | 159 | 159 | 354,000 | 795 |
| 1983-10-27 | 161 | 162 | 159 | 159 | 382,000 | 795 |
| 1983-10-26 | 160 | 162 | 160 | 162 | 495,000 | 810 |
| 1983-10-25 | 161 | 161 | 160 | 160 | 596,000 | 800 |
| 1983-10-24 | 161 | 162 | 161 | 161 | 320,000 | 805 |
| 1983-10-22 | 161 | 162 | 161 | 161 | 296,000 | 805 |
| 1983-10-21 | 162 | 162 | 161 | 161 | 253,000 | 805 |
| 1983-10-20 | 162 | 163 | 161 | 161 | 216,000 | 805 |
| 1983-10-19 | 162 | 162 | 161 | 161 | 170,000 | 805 |
| 1983-10-18 | 162 | 164 | 162 | 163 | 161,000 | 815 |
| 1983-10-17 | 162 | 163 | 162 | 162 | 142,000 | 810 |
| 1983-10-15 | 161 | 163 | 160 | 161 | 226,000 | 805 |
| 1983-10-14 | 162 | 164 | 161 | 161 | 175,000 | 805 |
| 1983-10-13 | 162 | 164 | 161 | 162 | 249,000 | 810 |
| 1983-10-12 | 161 | 165 | 161 | 164 | 294,000 | 820 |
| 1983-10-11 | 165 | 166 | 161 | 162 | 518,000 | 810 |
| 1983-10-07 | 163 | 165 | 161 | 162 | 387,000 | 810 |
| 1983-10-06 | 166 | 167 | 163 | 163 | 241,000 | 815 |
| 1983-10-05 | 165 | 167 | 161 | 167 | 308,000 | 835 |
| 1983-10-04 | 167 | 168 | 166 | 166 | 226,000 | 830 |
| 1983-10-03 | 168 | 169 | 167 | 167 | 174,000 | 835 |
| 1983-10-01 | 168 | 168 | 165 | 167 | 563,000 | 835 |
| 1983-09-30 | 166 | 170 | 165 | 166 | 326,000 | 830 |
| 1983-09-29 | 171 | 172 | 167 | 168 | 480,000 | 840 |
| 1983-09-28 | 170 | 173 | 169 | 172 | 1,812,000 | 860 |
| 1983-09-27 | 167 | 169 | 166 | 168 | 1,369,000 | 840 |
| 1983-09-26 | 162 | 165 | 160 | 165 | 744,000 | 825 |
| 1983-09-24 | 164 | 165 | 164 | 164 | 476,000 | 820 |
| 1983-09-22 | 165 | 166 | 163 | 164 | 1,541,000 | 820 |
| 1983-09-21 | 164 | 165 | 162 | 165 | 1,143,000 | 825 |
| 1983-09-20 | 156 | 165 | 155 | 164 | 1,010,000 | 820 |
| 1983-09-19 | 157 | 159 | 155 | 155 | 46,000 | 775 |
| 1983-09-17 | 156 | 157 | 156 | 157 | 60,000 | 785 |
| 1983-09-16 | 160 | 160 | 158 | 159 | 206,000 | 795 |
| 1983-09-14 | 158 | 160 | 156 | 160 | 163,000 | 800 |
| 1983-09-13 | 161 | 162 | 159 | 160 | 436,000 | 800 |
| 1983-09-12 | 163 | 163 | 161 | 161 | 774,000 | 805 |
| 1983-09-09 | 158 | 163 | 158 | 163 | 432,000 | 815 |
| 1983-09-08 | 160 | 162 | 159 | 159 | 296,000 | 795 |
| 1983-09-07 | 158 | 161 | 158 | 160 | 258,000 | 800 |
| 1983-09-06 | 165 | 166 | 163 | 163 | 638,000 | 815 |
| 1983-09-05 | 157 | 165 | 157 | 164 | 1,213,000 | 820 |
| 1983-09-03 | 159 | 161 | 156 | 157 | 713,000 | 785 |
| 1983-09-02 | 155 | 157 | 155 | 155 | 318,000 | 775 |
| 1983-09-01 | 152 | 153 | 151 | 152 | 235,000 | 760 |
| 1983-08-31 | 151 | 152 | 150 | 150 | 368,000 | 750 |
| 1983-08-30 | 150 | 152 | 150 | 150 | 134,000 | 750 |
| 1983-08-29 | 150 | 150 | 150 | 150 | 196,000 | 750 |
| 1983-08-27 | 150 | 151 | 150 | 150 | 110,000 | 750 |
| 1983-08-26 | 151 | 152 | 151 | 151 | 66,000 | 755 |
| 1983-08-25 | 151 | 152 | 151 | 152 | 104,000 | 760 |
| 1983-08-24 | 152 | 153 | 151 | 152 | 348,000 | 760 |
| 1983-08-23 | 151 | 152 | 151 | 151 | 175,000 | 755 |
| 1983-08-22 | 152 | 152 | 151 | 151 | 143,000 | 755 |
| 1983-08-20 | 152 | 152 | 151 | 152 | 78,000 | 760 |
| 1983-08-19 | 152 | 153 | 151 | 151 | 288,000 | 755 |
| 1983-08-18 | 152 | 153 | 152 | 152 | 36,000 | 760 |
| 1983-08-17 | 155 | 155 | 151 | 155 | 109,000 | 775 |
| 1983-08-16 | 152 | 153 | 152 | 153 | 96,000 | 765 |
| 1983-08-15 | 152 | 153 | 151 | 151 | 172,000 | 755 |
| 1983-08-12 | 152 | 153 | 151 | 153 | 138,000 | 765 |
| 1983-08-11 | 155 | 155 | 151 | 152 | 94,000 | 760 |
| 1983-08-10 | 151 | 153 | 151 | 153 | 153,000 | 765 |
| 1983-08-09 | 151 | 152 | 151 | 152 | 98,000 | 760 |
| 1983-08-08 | 152 | 152 | 151 | 151 | 111,000 | 755 |
| 1983-08-06 | 154 | 155 | 152 | 152 | 137,000 | 760 |
| 1983-08-05 | 155 | 157 | 154 | 155 | 107,000 | 775 |
| 1983-08-04 | 156 | 157 | 155 | 155 | 107,000 | 775 |
| 1983-08-03 | 156 | 156 | 155 | 156 | 69,000 | 780 |
| 1983-08-02 | 157 | 157 | 155 | 155 | 218,000 | 775 |
| 1983-08-01 | 158 | 158 | 157 | 157 | 184,000 | 785 |
| 1983-07-30 | 158 | 158 | 157 | 157 | 178,000 | 785 |
| 1983-07-29 | 160 | 161 | 156 | 159 | 349,000 | 795 |
| 1983-07-28 | 153 | 156 | 153 | 155 | 204,000 | 775 |
| 1983-07-27 | 152 | 155 | 152 | 152 | 267,000 | 760 |
| 1983-07-26 | 152 | 157 | 151 | 152 | 197,000 | 760 |
| 1983-07-25 | 151 | 152 | 151 | 151 | 150,000 | 755 |
| 1983-07-23 | 151 | 153 | 151 | 151 | 193,000 | 755 |
| 1983-07-22 | 151 | 152 | 151 | 151 | 169,000 | 755 |
| 1983-07-21 | 152 | 152 | 151 | 151 | 106,000 | 755 |
| 1983-07-20 | 151 | 152 | 151 | 152 | 92,000 | 760 |
| 1983-07-19 | 151 | 152 | 150 | 151 | 108,000 | 755 |
| 1983-07-18 | 151 | 152 | 151 | 151 | 204,000 | 755 |
| 1983-07-15 | 151 | 155 | 151 | 152 | 161,000 | 760 |
| 1983-07-14 | 153 | 155 | 151 | 151 | 188,000 | 755 |
| 1983-07-13 | 156 | 156 | 150 | 153 | 397,000 | 765 |
| 1983-07-12 | 159 | 160 | 156 | 156 | 185,000 | 780 |
| 1983-07-11 | 161 | 161 | 158 | 158 | 745,000 | 790 |
| 1983-07-09 | 153 | 163 | 152 | 163 | 782,000 | 815 |
| 1983-07-08 | 150 | 152 | 150 | 150 | 202,000 | 750 |
| 1983-07-07 | 150 | 152 | 149 | 152 | 312,000 | 760 |
| 1983-07-06 | 150 | 150 | 149 | 149 | 371,000 | 745 |
| 1983-07-05 | 152 | 152 | 148 | 148 | 1,072,000 | 740 |
| 1983-07-04 | 152 | 153 | 152 | 152 | 236,000 | 760 |
| 1983-07-02 | 152 | 153 | 151 | 151 | 141,000 | 755 |
| 1983-07-01 | 151 | 153 | 151 | 152 | 182,000 | 760 |
| 1983-06-30 | 152 | 152 | 151 | 151 | 152,000 | 755 |
| 1983-06-29 | 152 | 153 | 151 | 153 | 172,000 | 765 |
| 1983-06-28 | 151 | 153 | 151 | 151 | 346,000 | 755 |
| 1983-06-27 | 153 | 154 | 152 | 153 | 214,000 | 765 |
| 1983-06-25 | 152 | 153 | 152 | 153 | 157,000 | 765 |
| 1983-06-24 | 152 | 154 | 152 | 152 | 157,000 | 760 |
| 1983-06-23 | 153 | 154 | 152 | 154 | 139,000 | 770 |
| 1983-06-22 | 155 | 155 | 153 | 154 | 110,000 | 770 |
| 1983-06-21 | 152 | 155 | 152 | 155 | 202,000 | 775 |
| 1983-06-20 | 152 | 153 | 151 | 153 | 219,000 | 765 |
| 1983-06-17 | 152 | 152 | 151 | 152 | 325,000 | 760 |
| 1983-06-16 | 151 | 153 | 151 | 151 | 547,000 | 755 |
| 1983-06-15 | 152 | 152 | 150 | 151 | 411,000 | 755 |
| 1983-06-14 | 151 | 152 | 150 | 152 | 439,000 | 760 |
| 1983-06-13 | 151 | 152 | 150 | 151 | 139,000 | 755 |
| 1983-06-11 | 150 | 151 | 150 | 151 | 168,000 | 755 |
| 1983-06-10 | 150 | 151 | 150 | 150 | 433,000 | 750 |
| 1983-06-09 | 151 | 152 | 151 | 151 | 107,000 | 755 |
| 1983-06-08 | 151 | 152 | 151 | 152 | 104,000 | 760 |
| 1983-06-07 | 151 | 153 | 151 | 151 | 159,000 | 755 |
| 1983-06-06 | 153 | 153 | 151 | 151 | 192,000 | 755 |
| 1983-06-04 | 150 | 153 | 150 | 153 | 339,000 | 765 |
| 1983-06-03 | 155 | 155 | 150 | 150 | 640,000 | 750 |
| 1983-06-02 | 152 | 155 | 151 | 155 | 301,000 | 775 |
| 1983-06-01 | 153 | 154 | 151 | 151 | 522,000 | 755 |
| 1983-05-31 | 154 | 155 | 153 | 153 | 250,000 | 765 |
| 1983-05-30 | 153 | 157 | 153 | 153 | 461,000 | 765 |
| 1983-05-28 | 156 | 156 | 150 | 151 | 1,585,000 | 755 |
| 1983-05-27 | 158 | 158 | 156 | 156 | 521,000 | 780 |
| 1983-05-26 | 159 | 160 | 158 | 158 | 840,000 | 790 |
| 1983-05-25 | 160 | 160 | 159 | 159 | 144,000 | 795 |
| 1983-05-24 | 158 | 159 | 158 | 159 | 273,000 | 795 |
| 1983-05-23 | 158 | 160 | 158 | 160 | 137,000 | 800 |
| 1983-05-20 | 160 | 160 | 158 | 158 | 596,000 | 790 |
| 1983-05-19 | 160 | 162 | 160 | 160 | 498,000 | 800 |
| 1983-05-18 | 160 | 161 | 160 | 160 | 682,000 | 800 |
| 1983-05-17 | 160 | 162 | 160 | 160 | 393,000 | 800 |
| 1983-05-16 | 162 | 163 | 160 | 161 | 470,000 | 805 |
| 1983-05-14 | 163 | 164 | 162 | 162 | 260,000 | 810 |
| 1983-05-13 | 164 | 164 | 162 | 163 | 432,000 | 815 |
| 1983-05-12 | 164 | 164 | 163 | 164 | 389,000 | 820 |
| 1983-05-11 | 165 | 165 | 163 | 163 | 299,000 | 815 |
| 1983-05-10 | 165 | 165 | 164 | 165 | 524,000 | 825 |
| 1983-05-09 | 164 | 165 | 164 | 165 | 288,000 | 825 |
| 1983-05-07 | 165 | 165 | 164 | 164 | 226,000 | 820 |
| 1983-05-06 | 165 | 167 | 164 | 165 | 2,573,000 | 825 |
| 1983-05-04 | 168 | 168 | 167 | 167 | 209,000 | 835 |
| 1983-05-02 | 168 | 170 | 167 | 167 | 246,000 | 835 |
| 1983-04-30 | 168 | 170 | 168 | 168 | 142,000 | 840 |
| 1983-04-28 | 171 | 171 | 168 | 168 | 244,000 | 840 |
| 1983-04-27 | 171 | 173 | 170 | 171 | 256,000 | 855 |
| 1983-04-26 | 171 | 174 | 171 | 171 | 243,000 | 855 |
| 1983-04-25 | 177 | 178 | 171 | 174 | 771,000 | 870 |
| 1983-04-23 | 168 | 180 | 167 | 175 | 1,507,000 | 875 |
| 1983-04-22 | 167 | 169 | 167 | 168 | 344,000 | 840 |
| 1983-04-21 | 168 | 168 | 167 | 168 | 201,000 | 840 |
| 1983-04-20 | 168 | 169 | 168 | 168 | 116,000 | 840 |
| 1983-04-19 | 168 | 169 | 167 | 167 | 175,000 | 835 |
| 1983-04-18 | 168 | 168 | 166 | 167 | 190,000 | 835 |
| 1983-04-15 | 168 | 168 | 166 | 166 | 433,000 | 830 |
| 1983-04-14 | 166 | 168 | 165 | 168 | 457,000 | 840 |
| 1983-04-13 | 164 | 166 | 164 | 165 | 246,000 | 825 |
| 1983-04-12 | 166 | 166 | 164 | 164 | 234,000 | 820 |
| 1983-04-11 | 167 | 168 | 166 | 166 | 178,000 | 830 |
| 1983-04-09 | 167 | 167 | 166 | 166 | 182,000 | 830 |
| 1983-04-08 | 167 | 169 | 167 | 167 | 161,000 | 835 |
| 1983-04-07 | 167 | 169 | 167 | 167 | 183,000 | 835 |
| 1983-04-06 | 168 | 169 | 167 | 167 | 151,000 | 835 |
| 1983-04-05 | 170 | 170 | 167 | 167 | 332,000 | 835 |
| 1983-04-04 | 167 | 171 | 167 | 171 | 615,000 | 855 |
| 1983-04-02 | 167 | 167 | 166 | 167 | 134,000 | 835 |
| 1983-04-01 | 164 | 167 | 164 | 166 | 438,000 | 830 |
| 1983-03-31 | 165 | 165 | 162 | 162 | 220,000 | 810 |
| 1983-03-30 | 160 | 164 | 158 | 162 | 1,217,000 | 810 |
| 1983-03-29 | 163 | 165 | 162 | 164 | 355,000 | 820 |
| 1983-03-28 | 166 | 166 | 163 | 163 | 196,000 | 815 |
| 1983-03-26 | 165 | 165 | 164 | 165 | 379,000 | 825 |
| 1983-03-25 | 165 | 167 | 164 | 165 | 469,000 | 825 |
| 1983-03-24 | 167 | 167 | 164 | 165 | 161,000 | 825 |
| 1983-03-23 | 165 | 166 | 163 | 166 | 553,000 | 830 |
| 1983-03-22 | 165 | 165 | 163 | 163 | 483,000 | 815 |
| 1983-03-18 | 167 | 167 | 165 | 165 | 296,000 | 825 |
| 1983-03-17 | 167 | 168 | 166 | 167 | 147,000 | 835 |
| 1983-03-16 | 167 | 168 | 166 | 167 | 145,000 | 835 |
| 1983-03-15 | 166 | 167 | 166 | 167 | 316,000 | 835 |
| 1983-03-14 | 166 | 166 | 165 | 166 | 221,000 | 830 |
| 1983-03-12 | 166 | 167 | 165 | 166 | 245,000 | 830 |
| 1983-03-11 | 165 | 167 | 162 | 166 | 169,000 | 830 |
| 1983-03-10 | 165 | 165 | 165 | 165 | 158,000 | 825 |
| 1983-03-09 | 168 | 168 | 165 | 165 | 91,000 | 825 |
| 1983-03-08 | 168 | 168 | 165 | 165 | 73,000 | 825 |
| 1983-03-07 | 168 | 169 | 166 | 168 | 301,000 | 840 |
| 1983-03-05 | 165 | 170 | 165 | 169 | 114,000 | 845 |
| 1983-03-04 | 164 | 165 | 161 | 161 | 356,000 | 805 |
| 1983-03-03 | 163 | 164 | 162 | 162 | 333,000 | 810 |
| 1983-03-02 | 165 | 165 | 162 | 162 | 133,000 | 810 |
| 1983-03-01 | 165 | 166 | 163 | 163 | 203,000 | 815 |
| 1983-02-28 | 166 | 166 | 164 | 165 | 135,000 | 825 |
| 1983-02-26 | 165 | 166 | 164 | 166 | 194,000 | 830 |
| 1983-02-25 | 165 | 166 | 163 | 165 | 259,000 | 825 |
| 1983-02-24 | 165 | 166 | 164 | 165 | 275,000 | 825 |
| 1983-02-23 | 165 | 166 | 163 | 164 | 268,000 | 820 |
| 1983-02-22 | 167 | 168 | 165 | 165 | 139,000 | 825 |
| 1983-02-21 | 170 | 171 | 167 | 167 | 150,000 | 835 |
| 1983-02-18 | 171 | 173 | 169 | 170 | 231,000 | 850 |
| 1983-02-17 | 174 | 174 | 171 | 172 | 205,000 | 860 |
| 1983-02-16 | 175 | 175 | 171 | 171 | 403,000 | 855 |
| 1983-02-15 | 170 | 178 | 170 | 173 | 432,000 | 865 |
| 1983-02-14 | 170 | 171 | 168 | 170 | 282,000 | 850 |
| 1983-02-12 | 166 | 169 | 166 | 169 | 92,000 | 845 |
| 1983-02-10 | 168 | 169 | 166 | 166 | 258,000 | 830 |
| 1983-02-09 | 170 | 170 | 168 | 168 | 93,000 | 840 |
| 1983-02-08 | 170 | 172 | 168 | 168 | 251,000 | 840 |
| 1983-02-07 | 170 | 171 | 170 | 170 | 159,000 | 850 |
| 1983-02-05 | 169 | 170 | 168 | 169 | 105,000 | 845 |
| 1983-02-04 | 167 | 170 | 167 | 168 | 153,000 | 840 |
| 1983-02-03 | 174 | 174 | 166 | 166 | 383,000 | 830 |
| 1983-02-02 | 171 | 175 | 171 | 174 | 1,188,000 | 870 |
| 1983-02-01 | 174 | 174 | 170 | 171 | 313,000 | 855 |
| 1983-01-31 | 177 | 179 | 171 | 173 | 703,000 | 865 |
| 1983-01-29 | 168 | 176 | 168 | 176 | 287,000 | 880 |
| 1983-01-28 | 166 | 169 | 166 | 168 | 189,000 | 840 |
| 1983-01-27 | 168 | 171 | 166 | 170 | 181,000 | 850 |
| 1983-01-26 | 166 | 170 | 165 | 170 | 103,000 | 850 |
| 1983-01-25 | 163 | 169 | 163 | 169 | 248,000 | 845 |
| 1983-01-24 | 170 | 171 | 167 | 167 | 176,000 | 835 |
| 1983-01-22 | 173 | 173 | 170 | 170 | 207,000 | 850 |
| 1983-01-21 | 175 | 176 | 171 | 173 | 208,000 | 865 |
| 1983-01-20 | 176 | 178 | 175 | 177 | 245,000 | 885 |
| 1983-01-19 | 179 | 180 | 177 | 179 | 409,000 | 895 |
| 1983-01-18 | 182 | 182 | 174 | 177 | 1,392,000 | 885 |
| 1983-01-17 | 180 | 183 | 180 | 180 | 1,960,000 | 900 |
| 1983-01-14 | 174 | 179 | 173 | 179 | 696,000 | 895 |
| 1983-01-13 | 170 | 174 | 170 | 174 | 228,000 | 870 |
| 1983-01-12 | 175 | 175 | 172 | 172 | 445,000 | 860 |
| 1983-01-11 | 176 | 178 | 175 | 175 | 253,000 | 875 |
| 1983-01-10 | 177 | 178 | 175 | 176 | 755,000 | 880 |
| 1983-01-08 | 179 | 179 | 176 | 176 | 497,000 | 880 |
| 1983-01-07 | 182 | 183 | 177 | 179 | 1,705,000 | 895 |
| 1983-01-06 | 173 | 179 | 173 | 176 | 1,041,000 | 880 |
| 1983-01-05 | 174 | 175 | 173 | 173 | 246,000 | 865 |
| 1983-01-04 | 173 | 174 | 173 | 173 | 491,000 | 865 |
分割・併合履歴 ： [2016-09-28]1株→0.2株