5632 三菱製鋼(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 | 218 | 218 | 215 | 216 | 439,000 | 2,160 |
| 1983-12-27 | 217 | 218 | 215 | 215 | 620,000 | 2,150 |
| 1983-12-26 | 215 | 217 | 213 | 215 | 379,000 | 2,150 |
| 1983-12-24 | 212 | 214 | 211 | 213 | 343,000 | 2,130 |
| 1983-12-23 | 212 | 215 | 211 | 212 | 533,000 | 2,120 |
| 1983-12-22 | 218 | 218 | 210 | 211 | 1,300,000 | 2,110 |
| 1983-12-21 | 216 | 220 | 211 | 215 | 3,692,000 | 2,150 |
| 1983-12-20 | 205 | 212 | 205 | 211 | 1,691,000 | 2,110 |
| 1983-12-19 | 200 | 203 | 198 | 202 | 296,000 | 2,020 |
| 1983-12-17 | 204 | 205 | 201 | 203 | 483,000 | 2,030 |
| 1983-12-16 | 199 | 206 | 198 | 201 | 1,398,000 | 2,010 |
| 1983-12-15 | 197 | 198 | 196 | 198 | 265,000 | 1,980 |
| 1983-12-14 | 199 | 199 | 195 | 195 | 240,000 | 1,950 |
| 1983-12-13 | 198 | 200 | 196 | 199 | 496,000 | 1,990 |
| 1983-12-12 | 194 | 198 | 194 | 196 | 304,000 | 1,960 |
| 1983-12-09 | 195 | 195 | 193 | 193 | 177,000 | 1,930 |
| 1983-12-08 | 195 | 195 | 194 | 194 | 127,000 | 1,940 |
| 1983-12-07 | 197 | 197 | 193 | 194 | 140,000 | 1,940 |
| 1983-12-06 | 200 | 200 | 195 | 195 | 139,000 | 1,950 |
| 1983-12-05 | 200 | 200 | 198 | 200 | 226,000 | 2,000 |
| 1983-12-03 | 197 | 199 | 195 | 198 | 187,000 | 1,980 |
| 1983-12-02 | 192 | 198 | 192 | 198 | 182,000 | 1,980 |
| 1983-12-01 | 193 | 193 | 191 | 193 | 97,000 | 1,930 |
| 1983-11-30 | 195 | 195 | 191 | 191 | 203,000 | 1,910 |
| 1983-11-29 | 198 | 199 | 193 | 194 | 362,000 | 1,940 |
| 1983-11-28 | 200 | 201 | 195 | 198 | 313,000 | 1,980 |
| 1983-11-26 | 201 | 202 | 199 | 201 | 273,000 | 2,010 |
| 1983-11-25 | 202 | 204 | 200 | 200 | 884,000 | 2,000 |
| 1983-11-24 | 204 | 207 | 200 | 201 | 2,259,000 | 2,010 |
| 1983-11-22 | 195 | 204 | 195 | 201 | 2,829,000 | 2,010 |
| 1983-11-21 | 192 | 194 | 191 | 194 | 224,000 | 1,940 |
| 1983-11-19 | 189 | 191 | 189 | 190 | 74,000 | 1,900 |
| 1983-11-18 | 188 | 189 | 187 | 188 | 80,000 | 1,880 |
| 1983-11-17 | 189 | 189 | 184 | 188 | 202,000 | 1,880 |
| 1983-11-16 | 190 | 190 | 188 | 190 | 217,000 | 1,900 |
| 1983-11-15 | 194 | 194 | 188 | 191 | 326,000 | 1,910 |
| 1983-11-14 | 188 | 188 | 184 | 188 | 50,000 | 1,880 |
| 1983-11-11 | 186 | 190 | 184 | 188 | 102,000 | 1,880 |
| 1983-11-10 | 192 | 192 | 185 | 185 | 183,000 | 1,850 |
| 1983-11-09 | 195 | 196 | 190 | 191 | 417,000 | 1,910 |
| 1983-11-08 | 188 | 197 | 188 | 195 | 2,004,000 | 1,950 |
| 1983-11-07 | 185 | 187 | 185 | 186 | 54,000 | 1,860 |
| 1983-11-05 | 185 | 187 | 185 | 185 | 30,000 | 1,850 |
| 1983-11-04 | 185 | 185 | 180 | 185 | 72,000 | 1,850 |
| 1983-11-02 | 187 | 187 | 185 | 186 | 22,000 | 1,860 |
| 1983-11-01 | 183 | 188 | 183 | 186 | 85,000 | 1,860 |
| 1983-10-31 | 183 | 189 | 182 | 186 | 99,000 | 1,860 |
| 1983-10-29 | 185 | 185 | 182 | 182 | 26,000 | 1,820 |
| 1983-10-28 | 183 | 188 | 180 | 185 | 47,000 | 1,850 |
| 1983-10-27 | 185 | 185 | 183 | 183 | 99,000 | 1,830 |
| 1983-10-26 | 186 | 186 | 185 | 185 | 64,000 | 1,850 |
| 1983-10-25 | 190 | 190 | 186 | 188 | 174,000 | 1,880 |
| 1983-10-24 | 188 | 191 | 188 | 189 | 274,000 | 1,890 |
| 1983-10-22 | 192 | 193 | 188 | 188 | 326,000 | 1,880 |
| 1983-10-21 | 186 | 193 | 186 | 191 | 903,000 | 1,910 |
| 1983-10-20 | 184 | 188 | 184 | 186 | 165,000 | 1,860 |
| 1983-10-19 | 183 | 186 | 183 | 186 | 171,000 | 1,860 |
| 1983-10-18 | 183 | 185 | 179 | 180 | 168,000 | 1,800 |
| 1983-10-17 | 188 | 189 | 180 | 183 | 347,000 | 1,830 |
| 1983-10-15 | 184 | 188 | 182 | 188 | 448,000 | 1,880 |
| 1983-10-14 | 179 | 180 | 176 | 180 | 211,000 | 1,800 |
| 1983-10-13 | 175 | 179 | 175 | 179 | 36,000 | 1,790 |
| 1983-10-12 | 176 | 179 | 175 | 179 | 20,000 | 1,790 |
| 1983-10-11 | 179 | 179 | 175 | 175 | 51,000 | 1,750 |
| 1983-10-07 | 176 | 179 | 175 | 175 | 34,000 | 1,750 |
| 1983-10-06 | 176 | 177 | 174 | 175 | 44,000 | 1,750 |
| 1983-10-05 | 176 | 180 | 175 | 177 | 31,000 | 1,770 |
| 1983-10-04 | 178 | 178 | 175 | 175 | 45,000 | 1,750 |
| 1983-10-03 | 179 | 180 | 179 | 179 | 41,000 | 1,790 |
| 1983-10-01 | 182 | 182 | 179 | 179 | 110,000 | 1,790 |
| 1983-09-30 | 179 | 182 | 179 | 182 | 141,000 | 1,820 |
| 1983-09-29 | 178 | 178 | 176 | 176 | 53,000 | 1,760 |
| 1983-09-28 | 177 | 179 | 177 | 178 | 82,000 | 1,780 |
| 1983-09-27 | 176 | 180 | 176 | 176 | 52,000 | 1,760 |
| 1983-09-26 | 182 | 182 | 176 | 178 | 75,000 | 1,780 |
| 1983-09-24 | 181 | 182 | 181 | 182 | 45,000 | 1,820 |
| 1983-09-22 | 182 | 182 | 180 | 182 | 285,000 | 1,820 |
| 1983-09-21 | 182 | 182 | 177 | 177 | 69,000 | 1,770 |
| 1983-09-20 | 180 | 183 | 180 | 182 | 119,000 | 1,820 |
| 1983-09-19 | 179 | 182 | 179 | 179 | 159,000 | 1,790 |
| 1983-09-17 | 180 | 180 | 179 | 179 | 119,000 | 1,790 |
| 1983-09-16 | 179 | 179 | 176 | 179 | 61,000 | 1,790 |
| 1983-09-14 | 177 | 180 | 176 | 180 | 138,000 | 1,800 |
| 1983-09-13 | 172 | 180 | 172 | 173 | 198,000 | 1,730 |
| 1983-09-12 | 171 | 174 | 171 | 172 | 49,000 | 1,720 |
| 1983-09-09 | 175 | 175 | 170 | 175 | 35,000 | 1,750 |
| 1983-09-08 | 179 | 179 | 170 | 178 | 75,000 | 1,780 |
| 1983-09-07 | 172 | 180 | 170 | 180 | 117,000 | 1,800 |
| 1983-09-06 | 172 | 172 | 172 | 172 | 23,000 | 1,720 |
| 1983-09-05 | 177 | 177 | 170 | 170 | 68,000 | 1,700 |
| 1983-09-03 | 175 | 179 | 175 | 175 | 42,000 | 1,750 |
| 1983-09-02 | 179 | 179 | 175 | 176 | 90,000 | 1,760 |
| 1983-09-01 | 180 | 180 | 175 | 180 | 142,000 | 1,800 |
| 1983-08-31 | 172 | 179 | 172 | 175 | 179,000 | 1,750 |
| 1983-08-30 | 171 | 174 | 170 | 173 | 50,000 | 1,730 |
| 1983-08-29 | 171 | 174 | 170 | 174 | 68,000 | 1,740 |
| 1983-08-27 | 170 | 174 | 169 | 174 | 43,000 | 1,740 |
| 1983-08-26 | 170 | 174 | 169 | 170 | 24,000 | 1,700 |
| 1983-08-25 | 170 | 171 | 169 | 171 | 15,000 | 1,710 |
| 1983-08-24 | 169 | 174 | 169 | 174 | 19,000 | 1,740 |
| 1983-08-23 | 169 | 174 | 169 | 169 | 37,000 | 1,690 |
| 1983-08-22 | 171 | 174 | 171 | 174 | 62,000 | 1,740 |
| 1983-08-20 | 170 | 170 | 168 | 170 | 43,000 | 1,700 |
| 1983-08-19 | 170 | 177 | 168 | 168 | 124,000 | 1,680 |
| 1983-08-18 | 171 | 175 | 170 | 170 | 81,000 | 1,700 |
| 1983-08-17 | 175 | 175 | 170 | 170 | 93,000 | 1,700 |
| 1983-08-16 | 178 | 178 | 171 | 175 | 32,000 | 1,750 |
| 1983-08-15 | 176 | 178 | 176 | 177 | 71,000 | 1,770 |
| 1983-08-12 | 180 | 182 | 176 | 176 | 23,000 | 1,760 |
| 1983-08-11 | 178 | 180 | 178 | 179 | 68,000 | 1,790 |
| 1983-08-10 | 177 | 179 | 177 | 177 | 25,000 | 1,770 |
| 1983-08-09 | 178 | 178 | 177 | 177 | 43,000 | 1,770 |
| 1983-08-08 | 178 | 180 | 177 | 177 | 35,000 | 1,770 |
| 1983-08-06 | 180 | 180 | 177 | 177 | 39,000 | 1,770 |
| 1983-08-05 | 182 | 183 | 180 | 180 | 131,000 | 1,800 |
| 1983-08-04 | 185 | 185 | 180 | 180 | 188,000 | 1,800 |
| 1983-08-03 | 180 | 184 | 179 | 184 | 258,000 | 1,840 |
| 1983-08-02 | 179 | 180 | 176 | 177 | 95,000 | 1,770 |
| 1983-08-01 | 181 | 181 | 176 | 176 | 96,000 | 1,760 |
| 1983-07-30 | 178 | 182 | 176 | 180 | 96,000 | 1,800 |
| 1983-07-29 | 180 | 182 | 176 | 176 | 257,000 | 1,760 |
| 1983-07-28 | 172 | 180 | 172 | 180 | 222,000 | 1,800 |
| 1983-07-27 | 169 | 174 | 168 | 174 | 90,000 | 1,740 |
| 1983-07-26 | 171 | 173 | 165 | 170 | 287,000 | 1,700 |
| 1983-07-25 | 169 | 174 | 165 | 174 | 303,000 | 1,740 |
| 1983-07-23 | 170 | 170 | 167 | 169 | 36,000 | 1,690 |
| 1983-07-22 | 171 | 171 | 165 | 165 | 144,000 | 1,650 |
| 1983-07-21 | 170 | 173 | 170 | 171 | 164,000 | 1,710 |
| 1983-07-20 | 169 | 173 | 169 | 173 | 169,000 | 1,730 |
| 1983-07-19 | 170 | 170 | 167 | 167 | 130,000 | 1,670 |
| 1983-07-18 | 170 | 170 | 167 | 167 | 102,000 | 1,670 |
| 1983-07-15 | 165 | 170 | 163 | 170 | 457,000 | 1,700 |
| 1983-07-14 | 167 | 167 | 163 | 165 | 283,000 | 1,650 |
| 1983-07-13 | 170 | 170 | 167 | 167 | 367,000 | 1,670 |
| 1983-07-12 | 173 | 173 | 172 | 172 | 74,000 | 1,720 |
| 1983-07-11 | 177 | 177 | 172 | 173 | 87,000 | 1,730 |
| 1983-07-09 | 173 | 174 | 172 | 172 | 47,000 | 1,720 |
| 1983-07-08 | 174 | 174 | 173 | 173 | 52,000 | 1,730 |
| 1983-07-07 | 179 | 179 | 174 | 174 | 121,000 | 1,740 |
| 1983-07-06 | 176 | 179 | 174 | 179 | 104,000 | 1,790 |
| 1983-07-05 | 177 | 177 | 176 | 177 | 78,000 | 1,770 |
| 1983-07-04 | 178 | 178 | 175 | 175 | 99,000 | 1,750 |
| 1983-07-02 | 176 | 176 | 173 | 174 | 751,000 | 1,740 |
| 1983-07-01 | 180 | 182 | 174 | 175 | 399,000 | 1,750 |
| 1983-06-30 | 185 | 185 | 181 | 184 | 131,000 | 1,840 |
| 1983-06-29 | 186 | 186 | 183 | 185 | 219,000 | 1,850 |
| 1983-06-28 | 182 | 189 | 180 | 189 | 217,000 | 1,890 |
| 1983-06-27 | 183 | 183 | 180 | 182 | 338,000 | 1,820 |
| 1983-06-25 | 181 | 185 | 178 | 182 | 256,000 | 1,820 |
| 1983-06-24 | 184 | 189 | 181 | 181 | 334,000 | 1,810 |
| 1983-06-23 | 178 | 189 | 177 | 189 | 353,000 | 1,890 |
| 1983-06-22 | 189 | 190 | 181 | 182 | 374,000 | 1,820 |
| 1983-06-21 | 189 | 189 | 185 | 185 | 401,000 | 1,850 |
| 1983-06-20 | 189 | 189 | 186 | 186 | 217,000 | 1,860 |
| 1983-06-17 | 191 | 191 | 185 | 189 | 520,000 | 1,890 |
| 1983-06-16 | 197 | 199 | 188 | 190 | 2,191,000 | 1,900 |
| 1983-06-15 | 190 | 197 | 187 | 196 | 2,663,000 | 1,960 |
| 1983-06-14 | 184 | 190 | 183 | 190 | 1,746,000 | 1,900 |
| 1983-06-13 | 182 | 188 | 181 | 181 | 909,000 | 1,810 |
| 1983-06-11 | 183 | 183 | 179 | 182 | 444,000 | 1,820 |
| 1983-06-10 | 172 | 186 | 172 | 185 | 1,060,000 | 1,850 |
| 1983-06-09 | 168 | 173 | 168 | 171 | 154,000 | 1,710 |
| 1983-06-08 | 168 | 177 | 168 | 173 | 563,000 | 1,730 |
| 1983-06-07 | 168 | 174 | 168 | 172 | 153,000 | 1,720 |
| 1983-06-06 | 165 | 165 | 160 | 163 | 53,000 | 1,630 |
| 1983-06-04 | 159 | 162 | 159 | 160 | 41,000 | 1,600 |
| 1983-06-03 | 157 | 160 | 155 | 160 | 51,000 | 1,600 |
| 1983-06-02 | 161 | 161 | 156 | 157 | 42,000 | 1,570 |
| 1983-06-01 | 160 | 160 | 155 | 156 | 56,000 | 1,560 |
| 1983-05-31 | 161 | 161 | 160 | 160 | 77,000 | 1,600 |
| 1983-05-30 | 163 | 163 | 160 | 161 | 56,000 | 1,610 |
| 1983-05-28 | 162 | 162 | 161 | 162 | 46,000 | 1,620 |
| 1983-05-27 | 163 | 164 | 162 | 162 | 55,000 | 1,620 |
| 1983-05-26 | 165 | 165 | 163 | 163 | 29,000 | 1,630 |
| 1983-05-25 | 163 | 165 | 162 | 162 | 32,000 | 1,620 |
| 1983-05-24 | 162 | 165 | 162 | 165 | 25,000 | 1,650 |
| 1983-05-23 | 164 | 164 | 162 | 162 | 23,000 | 1,620 |
| 1983-05-20 | 165 | 166 | 164 | 164 | 37,000 | 1,640 |
| 1983-05-19 | 165 | 166 | 165 | 166 | 31,000 | 1,660 |
| 1983-05-18 | 165 | 165 | 164 | 164 | 101,000 | 1,640 |
| 1983-05-17 | 167 | 168 | 166 | 166 | 46,000 | 1,660 |
| 1983-05-16 | 167 | 167 | 165 | 165 | 62,000 | 1,650 |
| 1983-05-14 | 166 | 166 | 165 | 165 | 41,000 | 1,650 |
| 1983-05-13 | 170 | 172 | 168 | 168 | 15,000 | 1,680 |
| 1983-05-12 | 172 | 172 | 166 | 166 | 42,000 | 1,660 |
| 1983-05-11 | 171 | 172 | 171 | 172 | 71,000 | 1,720 |
| 1983-05-10 | 170 | 171 | 170 | 171 | 40,000 | 1,710 |
| 1983-05-09 | 169 | 170 | 169 | 170 | 24,000 | 1,700 |
| 1983-05-07 | 168 | 170 | 167 | 167 | 13,000 | 1,670 |
| 1983-05-06 | 168 | 170 | 167 | 167 | 79,000 | 1,670 |
| 1983-05-04 | 172 | 172 | 168 | 168 | 47,000 | 1,680 |
| 1983-05-02 | 172 | 172 | 172 | 172 | 13,000 | 1,720 |
| 1983-04-30 | 171 | 172 | 171 | 172 | 6,000 | 1,720 |
| 1983-04-28 | 173 | 173 | 171 | 172 | 73,000 | 1,720 |
| 1983-04-27 | 174 | 175 | 170 | 171 | 67,000 | 1,710 |
| 1983-04-26 | 173 | 175 | 173 | 173 | 90,000 | 1,730 |
| 1983-04-25 | 176 | 176 | 173 | 174 | 71,000 | 1,740 |
| 1983-04-23 | 170 | 176 | 169 | 174 | 71,000 | 1,740 |
| 1983-04-22 | 170 | 172 | 168 | 168 | 56,000 | 1,680 |
| 1983-04-21 | 168 | 172 | 168 | 170 | 36,000 | 1,700 |
| 1983-04-20 | 171 | 172 | 166 | 170 | 30,000 | 1,700 |
| 1983-04-19 | 171 | 171 | 166 | 166 | 42,000 | 1,660 |
| 1983-04-18 | 176 | 176 | 174 | 174 | 48,000 | 1,740 |
| 1983-04-15 | 175 | 178 | 175 | 176 | 157,000 | 1,760 |
| 1983-04-14 | 174 | 180 | 173 | 174 | 787,000 | 1,740 |
| 1983-04-13 | 169 | 173 | 168 | 172 | 68,000 | 1,720 |
| 1983-04-12 | 168 | 169 | 168 | 169 | 36,000 | 1,690 |
| 1983-04-11 | 166 | 168 | 165 | 167 | 45,000 | 1,670 |
| 1983-04-09 | 166 | 168 | 166 | 166 | 41,000 | 1,660 |
| 1983-04-08 | 167 | 167 | 166 | 166 | 21,000 | 1,660 |
| 1983-04-07 | 167 | 167 | 167 | 167 | 7,000 | 1,670 |
| 1983-04-06 | 168 | 168 | 166 | 166 | 72,000 | 1,660 |
| 1983-04-05 | 169 | 169 | 168 | 168 | 50,000 | 1,680 |
| 1983-04-04 | 169 | 169 | 168 | 168 | 41,000 | 1,680 |
| 1983-04-02 | 167 | 170 | 167 | 167 | 85,000 | 1,670 |
| 1983-04-01 | 165 | 169 | 165 | 166 | 42,000 | 1,660 |
| 1983-03-31 | 167 | 169 | 164 | 165 | 40,000 | 1,650 |
| 1983-03-30 | 165 | 169 | 165 | 167 | 8,000 | 1,670 |
| 1983-03-29 | 164 | 170 | 164 | 170 | 5,000 | 1,700 |
| 1983-03-28 | 166 | 166 | 162 | 162 | 18,000 | 1,620 |
| 1983-03-26 | 164 | 165 | 164 | 165 | 23,000 | 1,650 |
| 1983-03-25 | 164 | 170 | 163 | 170 | 54,000 | 1,700 |
| 1983-03-24 | 165 | 165 | 163 | 164 | 101,000 | 1,640 |
| 1983-03-23 | 165 | 169 | 165 | 165 | 23,000 | 1,650 |
| 1983-03-22 | 173 | 173 | 170 | 170 | 22,000 | 1,700 |
| 1983-03-18 | 165 | 166 | 165 | 165 | 25,000 | 1,650 |
| 1983-03-17 | 167 | 167 | 165 | 165 | 40,000 | 1,650 |
| 1983-03-16 | 166 | 170 | 165 | 165 | 91,000 | 1,650 |
| 1983-03-15 | 170 | 170 | 162 | 164 | 145,000 | 1,640 |
| 1983-03-14 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 1983-03-12 | 169 | 176 | 169 | 174 | 55,000 | 1,740 |
| 1983-03-11 | 168 | 170 | 167 | 168 | 23,000 | 1,680 |
| 1983-03-10 | 170 | 170 | 164 | 167 | 32,000 | 1,670 |
| 1983-03-09 | 166 | 166 | 164 | 164 | 89,000 | 1,640 |
| 1983-03-08 | 167 | 168 | 166 | 166 | 23,000 | 1,660 |
| 1983-03-07 | 169 | 169 | 167 | 167 | 21,000 | 1,670 |
| 1983-03-05 | 167 | 170 | 166 | 168 | 25,000 | 1,680 |
| 1983-03-04 | 166 | 166 | 166 | 166 | 145,000 | 1,660 |
| 1983-03-03 | 170 | 170 | 165 | 165 | 33,000 | 1,650 |
| 1983-03-02 | 166 | 170 | 165 | 166 | 34,000 | 1,660 |
| 1983-03-01 | 167 | 169 | 165 | 169 | 40,000 | 1,690 |
| 1983-02-28 | 170 | 170 | 166 | 166 | 49,000 | 1,660 |
| 1983-02-26 | 169 | 169 | 166 | 166 | 32,000 | 1,660 |
| 1983-02-25 | 169 | 170 | 164 | 164 | 188,000 | 1,640 |
| 1983-02-24 | 168 | 169 | 168 | 169 | 23,000 | 1,690 |
| 1983-02-23 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1983-02-22 | 172 | 172 | 169 | 169 | 65,000 | 1,690 |
| 1983-02-21 | 178 | 178 | 172 | 172 | 74,000 | 1,720 |
| 1983-02-18 | 183 | 184 | 178 | 178 | 126,000 | 1,780 |
| 1983-02-17 | 174 | 189 | 174 | 184 | 370,000 | 1,840 |
| 1983-02-16 | 175 | 176 | 170 | 173 | 121,000 | 1,730 |
| 1983-02-15 | 165 | 175 | 165 | 175 | 232,000 | 1,750 |
| 1983-02-14 | 162 | 165 | 161 | 165 | 198,000 | 1,650 |
| 1983-02-12 | 161 | 165 | 161 | 161 | 78,000 | 1,610 |
| 1983-02-10 | 160 | 165 | 155 | 165 | 186,000 | 1,650 |
| 1983-02-09 | 171 | 172 | 165 | 165 | 119,000 | 1,650 |
| 1983-02-08 | 172 | 172 | 171 | 171 | 58,000 | 1,710 |
| 1983-02-07 | 173 | 173 | 172 | 172 | 49,000 | 1,720 |
| 1983-02-05 | 171 | 172 | 171 | 172 | 61,000 | 1,720 |
| 1983-02-04 | 174 | 175 | 171 | 171 | 65,000 | 1,710 |
| 1983-02-03 | 180 | 180 | 175 | 175 | 186,000 | 1,750 |
| 1983-02-02 | 177 | 184 | 177 | 179 | 330,000 | 1,790 |
| 1983-02-01 | 176 | 179 | 175 | 176 | 118,000 | 1,760 |
| 1983-01-31 | 181 | 182 | 175 | 175 | 121,000 | 1,750 |
| 1983-01-29 | 180 | 181 | 176 | 181 | 195,000 | 1,810 |
| 1983-01-28 | 185 | 185 | 176 | 180 | 642,000 | 1,800 |
| 1983-01-27 | 171 | 175 | 170 | 175 | 201,000 | 1,750 |
| 1983-01-26 | 173 | 175 | 171 | 171 | 152,000 | 1,710 |
| 1983-01-25 | 174 | 177 | 170 | 173 | 222,000 | 1,730 |
| 1983-01-24 | 178 | 180 | 174 | 175 | 98,000 | 1,750 |
| 1983-01-22 | 185 | 186 | 180 | 180 | 228,000 | 1,800 |
| 1983-01-21 | 187 | 190 | 180 | 185 | 202,000 | 1,850 |
| 1983-01-20 | 193 | 193 | 185 | 185 | 238,000 | 1,850 |
| 1983-01-19 | 202 | 202 | 188 | 188 | 1,456,000 | 1,880 |
| 1983-01-18 | 201 | 205 | 196 | 203 | 1,552,000 | 2,030 |
| 1983-01-17 | 194 | 209 | 185 | 206 | 4,304,000 | 2,060 |
| 1983-01-14 | 180 | 198 | 180 | 195 | 2,226,000 | 1,950 |
| 1983-01-13 | 178 | 178 | 170 | 175 | 69,000 | 1,750 |
| 1983-01-12 | 176 | 180 | 176 | 178 | 157,000 | 1,780 |
| 1983-01-11 | 180 | 180 | 175 | 175 | 382,000 | 1,750 |
| 1983-01-10 | 172 | 180 | 172 | 180 | 518,000 | 1,800 |
| 1983-01-08 | 174 | 176 | 173 | 173 | 950,000 | 1,730 |
| 1983-01-07 | 165 | 175 | 165 | 175 | 834,000 | 1,750 |
| 1983-01-06 | 157 | 167 | 157 | 159 | 83,000 | 1,590 |
| 1983-01-05 | 156 | 156 | 152 | 155 | 26,000 | 1,550 |
| 1983-01-04 | 157 | 157 | 156 | 156 | 16,000 | 1,560 |
分割・併合履歴 ： [2017-09-27]1株→0.1株