5706 三井金属 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 | 447 | 458 | 444 | 458 | 1,609,000 | 4,580 |
| 1983-12-27 | 466 | 474 | 457 | 457 | 1,442,000 | 4,570 |
| 1983-12-26 | 464 | 475 | 460 | 465 | 2,083,000 | 4,650 |
| 1983-12-24 | 443 | 464 | 443 | 459 | 1,434,000 | 4,590 |
| 1983-12-23 | 453 | 459 | 440 | 442 | 1,439,000 | 4,420 |
| 1983-12-22 | 465 | 469 | 451 | 451 | 1,235,000 | 4,510 |
| 1983-12-21 | 443 | 465 | 440 | 463 | 2,123,000 | 4,630 |
| 1983-12-20 | 438 | 445 | 436 | 443 | 1,459,000 | 4,430 |
| 1983-12-19 | 434 | 449 | 431 | 436 | 1,103,000 | 4,360 |
| 1983-12-17 | 425 | 439 | 425 | 439 | 1,086,000 | 4,390 |
| 1983-12-16 | 439 | 439 | 426 | 426 | 1,589,000 | 4,260 |
| 1983-12-15 | 448 | 453 | 441 | 441 | 1,406,000 | 4,410 |
| 1983-12-14 | 428 | 444 | 428 | 444 | 1,777,000 | 4,440 |
| 1983-12-13 | 431 | 436 | 422 | 430 | 4,288,000 | 4,300 |
| 1983-12-12 | 459 | 465 | 431 | 431 | 2,190,000 | 4,310 |
| 1983-12-09 | 460 | 465 | 455 | 463 | 1,235,000 | 4,630 |
| 1983-12-08 | 459 | 473 | 459 | 462 | 922,000 | 4,620 |
| 1983-12-07 | 463 | 466 | 452 | 463 | 2,595,000 | 4,630 |
| 1983-12-06 | 474 | 479 | 462 | 469 | 1,124,000 | 4,690 |
| 1983-12-05 | 480 | 485 | 475 | 479 | 722,000 | 4,790 |
| 1983-12-03 | 472 | 485 | 470 | 485 | 854,000 | 4,850 |
| 1983-12-02 | 487 | 490 | 472 | 476 | 959,000 | 4,760 |
| 1983-12-01 | 494 | 500 | 487 | 494 | 1,795,000 | 4,940 |
| 1983-11-30 | 485 | 497 | 481 | 488 | 1,840,000 | 4,880 |
| 1983-11-29 | 485 | 489 | 475 | 476 | 2,203,000 | 4,760 |
| 1983-11-28 | 465 | 475 | 460 | 460 | 1,283,000 | 4,600 |
| 1983-11-26 | 457 | 470 | 450 | 470 | 1,586,000 | 4,700 |
| 1983-11-25 | 479 | 481 | 456 | 458 | 2,930,000 | 4,580 |
| 1983-11-24 | 483 | 488 | 477 | 478 | 1,329,000 | 4,780 |
| 1983-11-22 | 498 | 500 | 485 | 486 | 1,016,000 | 4,860 |
| 1983-11-21 | 503 | 505 | 490 | 500 | 1,283,000 | 5,000 |
| 1983-11-19 | 476 | 490 | 476 | 490 | 1,775,000 | 4,900 |
| 1983-11-18 | 486 | 496 | 475 | 477 | 3,555,000 | 4,770 |
| 1983-11-17 | 503 | 503 | 484 | 490 | 3,749,000 | 4,900 |
| 1983-11-16 | 517 | 520 | 505 | 506 | 2,390,000 | 5,060 |
| 1983-11-15 | 524 | 526 | 515 | 516 | 1,957,000 | 5,160 |
| 1983-11-14 | 520 | 534 | 520 | 525 | 989,000 | 5,250 |
| 1983-11-11 | 513 | 525 | 513 | 519 | 2,559,000 | 5,190 |
| 1983-11-10 | 532 | 538 | 509 | 513 | 3,579,000 | 5,130 |
| 1983-11-09 | 542 | 548 | 531 | 531 | 2,009,000 | 5,310 |
| 1983-11-08 | 553 | 557 | 542 | 549 | 1,326,000 | 5,490 |
| 1983-11-07 | 568 | 574 | 555 | 555 | 2,182,000 | 5,550 |
| 1983-11-05 | 552 | 565 | 551 | 558 | 4,205,000 | 5,580 |
| 1983-11-04 | 536 | 545 | 531 | 532 | 1,913,000 | 5,320 |
| 1983-11-02 | 555 | 559 | 525 | 536 | 4,034,000 | 5,360 |
| 1983-11-01 | 555 | 563 | 551 | 551 | 1,510,000 | 5,510 |
| 1983-10-31 | 554 | 565 | 554 | 554 | 1,689,000 | 5,540 |
| 1983-10-29 | 565 | 570 | 550 | 553 | 2,577,000 | 5,530 |
| 1983-10-28 | 566 | 578 | 566 | 572 | 1,539,000 | 5,720 |
| 1983-10-27 | 571 | 580 | 566 | 575 | 5,636,000 | 5,750 |
| 1983-10-26 | 579 | 580 | 565 | 580 | 1,070,000 | 5,800 |
| 1983-10-25 | 580 | 588 | 572 | 572 | 913,000 | 5,720 |
| 1983-10-24 | 586 | 593 | 582 | 582 | 839,000 | 5,820 |
| 1983-10-22 | 599 | 599 | 585 | 588 | 912,000 | 5,880 |
| 1983-10-21 | 597 | 605 | 591 | 593 | 1,369,000 | 5,930 |
| 1983-10-20 | 617 | 617 | 595 | 601 | 1,424,000 | 6,010 |
| 1983-10-19 | 596 | 617 | 590 | 603 | 2,403,000 | 6,030 |
| 1983-10-18 | 616 | 625 | 600 | 600 | 2,262,000 | 6,000 |
| 1983-10-17 | 629 | 634 | 605 | 610 | 2,385,000 | 6,100 |
| 1983-10-15 | 599 | 627 | 591 | 627 | 2,817,000 | 6,270 |
| 1983-10-14 | 615 | 617 | 599 | 603 | 3,037,000 | 6,030 |
| 1983-10-13 | 626 | 632 | 603 | 605 | 3,869,000 | 6,050 |
| 1983-10-12 | 612 | 638 | 608 | 630 | 13,255,000 | 6,300 |
| 1983-10-11 | 599 | 610 | 592 | 608 | 6,128,000 | 6,080 |
| 1983-10-07 | 577 | 597 | 575 | 597 | 3,819,000 | 5,970 |
| 1983-10-06 | 571 | 600 | 564 | 584 | 5,754,000 | 5,840 |
| 1983-10-05 | 569 | 573 | 555 | 573 | 3,743,000 | 5,730 |
| 1983-10-04 | 538 | 539 | 530 | 538 | 1,564,000 | 5,380 |
| 1983-10-03 | 546 | 557 | 541 | 541 | 929,000 | 5,410 |
| 1983-10-01 | 549 | 554 | 545 | 550 | 1,019,000 | 5,500 |
| 1983-09-30 | 556 | 567 | 543 | 544 | 907,000 | 5,440 |
| 1983-09-29 | 566 | 573 | 558 | 558 | 898,000 | 5,580 |
| 1983-09-28 | 588 | 588 | 564 | 567 | 1,648,000 | 5,670 |
| 1983-09-27 | 570 | 600 | 563 | 589 | 3,466,000 | 5,890 |
| 1983-09-26 | 522 | 553 | 522 | 553 | 1,739,000 | 5,530 |
| 1983-09-24 | 530 | 538 | 521 | 526 | 1,797,000 | 5,260 |
| 1983-09-22 | 560 | 564 | 541 | 550 | 2,473,000 | 5,500 |
| 1983-09-21 | 565 | 569 | 551 | 559 | 1,711,000 | 5,590 |
| 1983-09-20 | 571 | 578 | 566 | 570 | 1,469,000 | 5,700 |
| 1983-09-19 | 582 | 583 | 572 | 572 | 1,278,000 | 5,720 |
| 1983-09-17 | 572 | 582 | 571 | 576 | 599,000 | 5,760 |
| 1983-09-16 | 589 | 589 | 571 | 572 | 691,000 | 5,720 |
| 1983-09-14 | 575 | 589 | 573 | 585 | 2,016,000 | 5,850 |
| 1983-09-13 | 583 | 590 | 566 | 570 | 1,355,000 | 5,700 |
| 1983-09-12 | 586 | 595 | 581 | 581 | 987,000 | 5,810 |
| 1983-09-09 | 600 | 610 | 591 | 595 | 2,378,000 | 5,950 |
| 1983-09-08 | 560 | 599 | 560 | 597 | 1,772,000 | 5,970 |
| 1983-09-07 | 575 | 575 | 560 | 564 | 1,553,000 | 5,640 |
| 1983-09-06 | 578 | 579 | 565 | 568 | 1,842,000 | 5,680 |
| 1983-09-05 | 585 | 587 | 575 | 576 | 1,267,000 | 5,760 |
| 1983-09-03 | 590 | 599 | 581 | 584 | 1,118,000 | 5,840 |
| 1983-09-02 | 590 | 605 | 581 | 585 | 2,422,000 | 5,850 |
| 1983-09-01 | 580 | 593 | 578 | 580 | 2,638,000 | 5,800 |
| 1983-08-31 | 606 | 606 | 580 | 580 | 1,143,000 | 5,800 |
| 1983-08-30 | 589 | 615 | 586 | 596 | 2,111,000 | 5,960 |
| 1983-08-29 | 576 | 585 | 576 | 585 | 1,599,000 | 5,850 |
| 1983-08-27 | 583 | 589 | 575 | 575 | 1,696,000 | 5,750 |
| 1983-08-26 | 575 | 584 | 572 | 575 | 1,398,000 | 5,750 |
| 1983-08-25 | 587 | 592 | 570 | 570 | 2,559,000 | 5,700 |
| 1983-08-24 | 604 | 610 | 586 | 586 | 2,053,000 | 5,860 |
| 1983-08-23 | 586 | 609 | 584 | 597 | 2,381,000 | 5,970 |
| 1983-08-22 | 598 | 603 | 586 | 586 | 1,371,000 | 5,860 |
| 1983-08-20 | 592 | 600 | 592 | 600 | 844,000 | 6,000 |
| 1983-08-19 | 611 | 612 | 592 | 592 | 2,068,000 | 5,920 |
| 1983-08-18 | 597 | 619 | 596 | 604 | 3,661,000 | 6,040 |
| 1983-08-17 | 598 | 608 | 596 | 596 | 1,529,000 | 5,960 |
| 1983-08-16 | 596 | 610 | 595 | 597 | 1,948,000 | 5,970 |
| 1983-08-15 | 610 | 610 | 593 | 600 | 2,506,000 | 6,000 |
| 1983-08-12 | 613 | 618 | 602 | 609 | 2,078,000 | 6,090 |
| 1983-08-11 | 621 | 624 | 613 | 620 | 1,165,000 | 6,200 |
| 1983-08-10 | 650 | 650 | 611 | 611 | 4,307,000 | 6,110 |
| 1983-08-09 | 644 | 655 | 636 | 641 | 6,976,000 | 6,410 |
| 1983-08-08 | 654 | 663 | 638 | 638 | 4,781,000 | 6,380 |
| 1983-08-06 | 649 | 653 | 642 | 644 | 2,311,000 | 6,440 |
| 1983-08-05 | 662 | 670 | 641 | 642 | 11,988,000 | 6,420 |
| 1983-08-04 | 621 | 662 | 621 | 662 | 15,285,000 | 6,620 |
| 1983-08-03 | 611 | 632 | 610 | 630 | 3,653,000 | 6,300 |
| 1983-08-02 | 620 | 634 | 615 | 615 | 3,857,000 | 6,150 |
| 1983-08-01 | 625 | 631 | 610 | 610 | 3,249,000 | 6,100 |
| 1983-07-30 | 598 | 625 | 590 | 619 | 2,154,000 | 6,190 |
| 1983-07-29 | 611 | 611 | 586 | 588 | 1,602,000 | 5,880 |
| 1983-07-28 | 619 | 635 | 597 | 601 | 3,056,000 | 6,010 |
| 1983-07-27 | 579 | 620 | 578 | 620 | 5,000,000 | 6,200 |
| 1983-07-26 | 570 | 594 | 567 | 578 | 2,106,000 | 5,780 |
| 1983-07-25 | 581 | 588 | 556 | 574 | 3,556,000 | 5,740 |
| 1983-07-23 | 587 | 596 | 585 | 585 | 1,814,000 | 5,850 |
| 1983-07-22 | 612 | 620 | 581 | 590 | 3,820,000 | 5,900 |
| 1983-07-21 | 621 | 637 | 618 | 618 | 3,210,000 | 6,180 |
| 1983-07-20 | 620 | 628 | 616 | 622 | 3,060,000 | 6,220 |
| 1983-07-19 | 649 | 654 | 610 | 615 | 6,906,000 | 6,150 |
| 1983-07-18 | 665 | 665 | 647 | 655 | 6,150,000 | 6,550 |
| 1983-07-15 | 665 | 670 | 647 | 655 | 12,380,000 | 6,550 |
| 1983-07-14 | 654 | 668 | 644 | 661 | 24,869,000 | 6,610 |
| 1983-07-13 | 625 | 647 | 621 | 632 | 11,509,000 | 6,320 |
| 1983-07-12 | 620 | 628 | 611 | 611 | 3,467,000 | 6,110 |
| 1983-07-11 | 622 | 637 | 611 | 616 | 4,938,000 | 6,160 |
| 1983-07-09 | 621 | 630 | 621 | 622 | 2,534,000 | 6,220 |
| 1983-07-08 | 641 | 649 | 622 | 628 | 8,725,000 | 6,280 |
| 1983-07-07 | 640 | 654 | 631 | 631 | 20,207,000 | 6,310 |
| 1983-07-06 | 598 | 640 | 595 | 640 | 21,244,000 | 6,400 |
| 1983-07-05 | 607 | 624 | 582 | 588 | 9,031,000 | 5,880 |
| 1983-07-04 | 613 | 630 | 605 | 612 | 12,503,000 | 6,120 |
| 1983-07-02 | 591 | 613 | 585 | 613 | 8,212,000 | 6,130 |
| 1983-07-01 | 609 | 610 | 580 | 581 | 17,374,000 | 5,810 |
| 1983-06-30 | 560 | 600 | 556 | 600 | 17,156,000 | 6,000 |
| 1983-06-29 | 528 | 555 | 521 | 550 | 10,011,000 | 5,500 |
| 1983-06-28 | 536 | 545 | 501 | 518 | 8,149,000 | 5,180 |
| 1983-06-27 | 492 | 526 | 487 | 526 | 9,265,000 | 5,260 |
| 1983-06-25 | 465 | 475 | 465 | 473 | 1,846,000 | 4,730 |
| 1983-06-24 | 465 | 468 | 453 | 465 | 1,585,000 | 4,650 |
| 1983-06-23 | 454 | 467 | 445 | 450 | 1,483,000 | 4,500 |
| 1983-06-22 | 426 | 474 | 425 | 456 | 3,607,000 | 4,560 |
| 1983-06-21 | 438 | 438 | 424 | 426 | 1,208,000 | 4,260 |
| 1983-06-20 | 420 | 434 | 417 | 428 | 1,640,000 | 4,280 |
| 1983-06-17 | 441 | 448 | 420 | 425 | 3,033,000 | 4,250 |
| 1983-06-16 | 456 | 457 | 445 | 445 | 2,518,000 | 4,450 |
| 1983-06-15 | 455 | 468 | 450 | 451 | 2,187,000 | 4,510 |
| 1983-06-14 | 452 | 464 | 450 | 457 | 1,476,000 | 4,570 |
| 1983-06-13 | 463 | 467 | 452 | 452 | 970,000 | 4,520 |
| 1983-06-11 | 456 | 463 | 450 | 463 | 835,000 | 4,630 |
| 1983-06-10 | 475 | 478 | 456 | 456 | 1,758,000 | 4,560 |
| 1983-06-09 | 447 | 488 | 445 | 480 | 2,970,000 | 4,800 |
| 1983-06-08 | 458 | 459 | 446 | 449 | 1,636,000 | 4,490 |
| 1983-06-07 | 440 | 456 | 439 | 445 | 2,373,000 | 4,450 |
| 1983-06-06 | 444 | 454 | 440 | 440 | 1,349,000 | 4,400 |
| 1983-06-04 | 444 | 455 | 441 | 441 | 1,107,000 | 4,410 |
| 1983-06-03 | 460 | 460 | 448 | 449 | 1,941,000 | 4,490 |
| 1983-06-02 | 440 | 465 | 440 | 465 | 4,058,000 | 4,650 |
| 1983-06-01 | 471 | 477 | 450 | 450 | 3,471,000 | 4,500 |
| 1983-05-31 | 477 | 488 | 470 | 475 | 1,972,000 | 4,750 |
| 1983-05-30 | 491 | 495 | 482 | 482 | 1,932,000 | 4,820 |
| 1983-05-28 | 498 | 502 | 491 | 491 | 1,316,000 | 4,910 |
| 1983-05-27 | 501 | 510 | 497 | 497 | 1,016,000 | 4,970 |
| 1983-05-26 | 516 | 518 | 500 | 500 | 1,163,000 | 5,000 |
| 1983-05-25 | 514 | 535 | 511 | 518 | 3,299,000 | 5,180 |
| 1983-05-24 | 496 | 524 | 495 | 523 | 2,267,000 | 5,230 |
| 1983-05-23 | 502 | 504 | 496 | 497 | 1,057,000 | 4,970 |
| 1983-05-20 | 499 | 501 | 495 | 497 | 1,546,000 | 4,970 |
| 1983-05-19 | 504 | 508 | 496 | 496 | 1,471,000 | 4,960 |
| 1983-05-18 | 523 | 530 | 502 | 509 | 1,701,000 | 5,090 |
| 1983-05-17 | 507 | 520 | 507 | 517 | 1,757,000 | 5,170 |
| 1983-05-16 | 497 | 505 | 495 | 505 | 1,553,000 | 5,050 |
| 1983-05-14 | 505 | 505 | 497 | 499 | 1,243,000 | 4,990 |
| 1983-05-13 | 506 | 512 | 500 | 505 | 1,336,000 | 5,050 |
| 1983-05-12 | 532 | 534 | 511 | 513 | 1,905,000 | 5,130 |
| 1983-05-11 | 507 | 528 | 507 | 528 | 2,867,000 | 5,280 |
| 1983-05-10 | 513 | 515 | 506 | 506 | 1,652,000 | 5,060 |
| 1983-05-09 | 488 | 515 | 487 | 505 | 2,428,000 | 5,050 |
| 1983-05-07 | 491 | 496 | 481 | 493 | 3,540,000 | 4,930 |
| 1983-05-06 | 529 | 529 | 495 | 500 | 4,043,000 | 5,000 |
| 1983-05-04 | 530 | 537 | 526 | 526 | 1,137,000 | 5,260 |
| 1983-05-02 | 526 | 540 | 524 | 530 | 1,636,000 | 5,300 |
| 1983-04-30 | 525 | 528 | 521 | 528 | 1,393,000 | 5,280 |
| 1983-04-28 | 535 | 539 | 529 | 530 | 2,336,000 | 5,300 |
| 1983-04-27 | 550 | 554 | 538 | 540 | 146,000 | 5,400 |
| 1983-04-26 | 545 | 567 | 545 | 546 | 2,251,000 | 5,460 |
| 1983-04-25 | 541 | 552 | 541 | 542 | 1,602,000 | 5,420 |
| 1983-04-23 | 546 | 554 | 540 | 541 | 1,892,000 | 5,410 |
| 1983-04-22 | 542 | 559 | 542 | 545 | 2,814,000 | 5,450 |
| 1983-04-21 | 551 | 553 | 541 | 542 | 3,413,000 | 5,420 |
| 1983-04-20 | 569 | 575 | 552 | 559 | 3,374,000 | 5,590 |
| 1983-04-19 | 579 | 585 | 567 | 571 | 2,255,000 | 5,710 |
| 1983-04-18 | 580 | 589 | 571 | 589 | 2,328,000 | 5,890 |
| 1983-04-15 | 566 | 594 | 565 | 586 | 4,839,000 | 5,860 |
| 1983-04-14 | 566 | 576 | 551 | 568 | 4,784,000 | 5,680 |
| 1983-04-13 | 595 | 599 | 571 | 574 | 12,902,000 | 5,740 |
| 1983-04-12 | 591 | 622 | 586 | 613 | 15,699,000 | 6,130 |
| 1983-04-11 | 565 | 593 | 563 | 591 | 6,208,000 | 5,910 |
| 1983-04-09 | 579 | 579 | 562 | 562 | 1,497,000 | 5,620 |
| 1983-04-08 | 549 | 580 | 546 | 579 | 3,888,000 | 5,790 |
| 1983-04-07 | 560 | 560 | 541 | 550 | 2,327,000 | 5,500 |
| 1983-04-06 | 560 | 565 | 556 | 557 | 1,769,000 | 5,570 |
| 1983-04-05 | 567 | 570 | 557 | 557 | 1,938,000 | 5,570 |
| 1983-04-04 | 577 | 577 | 560 | 575 | 1,742,000 | 5,750 |
| 1983-04-02 | 583 | 594 | 567 | 567 | 4,319,000 | 5,670 |
| 1983-04-01 | 575 | 576 | 558 | 570 | 3,058,000 | 5,700 |
| 1983-03-31 | 572 | 577 | 557 | 557 | 1,773,000 | 5,570 |
| 1983-03-30 | 580 | 584 | 570 | 576 | 2,924,000 | 5,760 |
| 1983-03-29 | 569 | 583 | 561 | 569 | 3,381,000 | 5,690 |
| 1983-03-28 | 560 | 569 | 555 | 569 | 3,012,000 | 5,690 |
| 1983-03-26 | 545 | 554 | 544 | 548 | 1,207,000 | 5,480 |
| 1983-03-25 | 560 | 565 | 540 | 549 | 4,275,000 | 5,490 |
| 1983-03-24 | 550 | 585 | 545 | 565 | 7,795,000 | 5,650 |
| 1983-03-23 | 520 | 560 | 518 | 560 | 2,939,000 | 5,600 |
| 1983-03-22 | 550 | 550 | 525 | 525 | 2,313,000 | 5,250 |
| 1983-03-18 | 544 | 554 | 540 | 547 | 1,837,000 | 5,470 |
| 1983-03-17 | 530 | 550 | 527 | 542 | 4,351,000 | 5,420 |
| 1983-03-16 | 555 | 563 | 535 | 537 | 4,700,000 | 5,370 |
| 1983-03-15 | 561 | 568 | 550 | 551 | 4,542,000 | 5,510 |
| 1983-03-14 | 575 | 585 | 551 | 560 | 5,013,000 | 5,600 |
| 1983-03-12 | 606 | 608 | 578 | 578 | 4,243,000 | 5,780 |
| 1983-03-11 | 587 | 610 | 586 | 596 | 11,344,000 | 5,960 |
| 1983-03-10 | 588 | 593 | 574 | 582 | 4,293,000 | 5,820 |
| 1983-03-09 | 593 | 601 | 576 | 583 | 5,100,000 | 5,830 |
| 1983-03-08 | 563 | 598 | 560 | 592 | 5,369,000 | 5,920 |
| 1983-03-07 | 590 | 608 | 570 | 573 | 5,616,000 | 5,730 |
| 1983-03-05 | 585 | 604 | 570 | 600 | 9,075,000 | 6,000 |
| 1983-03-04 | 541 | 594 | 515 | 585 | 12,845,000 | 5,850 |
| 1983-03-03 | 595 | 600 | 535 | 540 | 8,199,000 | 5,400 |
| 1983-03-02 | 600 | 604 | 578 | 586 | 6,178,000 | 5,860 |
| 1983-03-01 | 580 | 590 | 575 | 579 | 12,232,000 | 5,790 |
| 1983-02-28 | 599 | 622 | 595 | 616 | 5,984,000 | 6,160 |
| 1983-02-26 | 622 | 626 | 600 | 601 | 6,222,000 | 6,010 |
| 1983-02-25 | 630 | 655 | 621 | 632 | 10,097,000 | 6,320 |
| 1983-02-24 | 650 | 659 | 630 | 635 | 7,570,000 | 6,350 |
| 1983-02-23 | 650 | 669 | 645 | 660 | 9,665,000 | 6,600 |
| 1983-02-22 | 680 | 690 | 666 | 666 | 8,388,000 | 6,660 |
| 1983-02-21 | 675 | 700 | 662 | 680 | 11,018,000 | 6,800 |
| 1983-02-18 | 670 | 680 | 650 | 670 | 12,757,000 | 6,700 |
| 1983-02-17 | 679 | 688 | 666 | 667 | 10,068,000 | 6,670 |
| 1983-02-16 | 680 | 690 | 665 | 679 | 13,827,000 | 6,790 |
| 1983-02-15 | 670 | 710 | 660 | 660 | 32,297,000 | 6,600 |
| 1983-02-14 | 657 | 659 | 638 | 638 | 12,913,000 | 6,380 |
| 1983-02-12 | 650 | 675 | 645 | 667 | 12,690,000 | 6,670 |
| 1983-02-10 | 620 | 685 | 619 | 660 | 39,219,000 | 6,600 |
| 1983-02-09 | 600 | 620 | 600 | 610 | 39,593,000 | 6,100 |
| 1983-02-08 | 550 | 620 | 546 | 620 | 16,871,000 | 6,200 |
| 1983-02-07 | 510 | 534 | 506 | 520 | 9,516,000 | 5,200 |
| 1983-02-05 | 555 | 555 | 530 | 530 | 7,798,000 | 5,300 |
| 1983-02-04 | 567 | 576 | 530 | 556 | 17,258,000 | 5,560 |
| 1983-02-03 | 585 | 593 | 555 | 560 | 13,463,000 | 5,600 |
| 1983-02-02 | 580 | 600 | 574 | 595 | 12,226,000 | 5,950 |
| 1983-02-01 | 605 | 609 | 580 | 580 | 24,474,000 | 5,800 |
| 1983-01-31 | 561 | 585 | 550 | 585 | 16,490,000 | 5,850 |
| 1983-01-29 | 570 | 584 | 568 | 568 | 8,393,000 | 5,680 |
| 1983-01-28 | 579 | 592 | 566 | 570 | 23,754,000 | 5,700 |
| 1983-01-27 | 570 | 598 | 568 | 580 | 27,104,000 | 5,800 |
| 1983-01-26 | 555 | 585 | 550 | 570 | 34,472,000 | 5,700 |
| 1983-01-25 | 514 | 565 | 506 | 549 | 27,258,000 | 5,490 |
| 1983-01-24 | 520 | 530 | 516 | 524 | 15,569,000 | 5,240 |
| 1983-01-22 | 530 | 540 | 520 | 530 | 23,441,000 | 5,300 |
| 1983-01-21 | 490 | 540 | 486 | 535 | 37,072,000 | 5,350 |
| 1983-01-20 | 488 | 496 | 479 | 480 | 11,180,000 | 4,800 |
| 1983-01-19 | 510 | 515 | 493 | 493 | 34,936,000 | 4,930 |
| 1983-01-18 | 472 | 495 | 452 | 493 | 21,307,000 | 4,930 |
| 1983-01-17 | 480 | 487 | 473 | 474 | 9,296,000 | 4,740 |
| 1983-01-14 | 485 | 494 | 476 | 485 | 18,918,000 | 4,850 |
| 1983-01-13 | 500 | 504 | 480 | 495 | 33,651,000 | 4,950 |
| 1983-01-12 | 442 | 500 | 438 | 500 | 52,632,000 | 5,000 |
| 1983-01-11 | 430 | 436 | 421 | 427 | 16,820,000 | 4,270 |
| 1983-01-10 | 424 | 430 | 412 | 415 | 13,488,000 | 4,150 |
| 1983-01-08 | 422 | 425 | 414 | 414 | 7,233,000 | 4,140 |
| 1983-01-07 | 419 | 434 | 410 | 417 | 27,304,000 | 4,170 |
| 1983-01-06 | 420 | 424 | 405 | 420 | 19,057,000 | 4,200 |
| 1983-01-05 | 430 | 435 | 416 | 425 | 30,493,000 | 4,250 |
| 1983-01-04 | 399 | 420 | 395 | 420 | 14,184,000 | 4,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
