5707 東邦亜鉛(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 | 217 | 218 | 215 | 215 | 129,000 | 2,150 |
| 1983-12-27 | 220 | 220 | 216 | 216 | 255,000 | 2,160 |
| 1983-12-26 | 220 | 220 | 217 | 219 | 525,000 | 2,190 |
| 1983-12-24 | 210 | 212 | 210 | 212 | 63,000 | 2,120 |
| 1983-12-23 | 211 | 215 | 210 | 214 | 112,000 | 2,140 |
| 1983-12-22 | 217 | 219 | 210 | 216 | 268,000 | 2,160 |
| 1983-12-21 | 210 | 219 | 205 | 216 | 292,000 | 2,160 |
| 1983-12-20 | 198 | 207 | 198 | 205 | 131,000 | 2,050 |
| 1983-12-19 | 195 | 200 | 195 | 199 | 110,000 | 1,990 |
| 1983-12-17 | 198 | 200 | 198 | 199 | 88,000 | 1,990 |
| 1983-12-16 | 198 | 200 | 198 | 198 | 73,000 | 1,980 |
| 1983-12-15 | 202 | 202 | 198 | 198 | 136,000 | 1,980 |
| 1983-12-14 | 203 | 204 | 201 | 201 | 155,000 | 2,010 |
| 1983-12-13 | 203 | 207 | 203 | 204 | 106,000 | 2,040 |
| 1983-12-12 | 205 | 205 | 203 | 203 | 108,000 | 2,030 |
| 1983-12-09 | 207 | 210 | 202 | 205 | 114,000 | 2,050 |
| 1983-12-08 | 213 | 213 | 206 | 207 | 196,000 | 2,070 |
| 1983-12-07 | 206 | 216 | 201 | 214 | 444,000 | 2,140 |
| 1983-12-06 | 197 | 210 | 197 | 202 | 319,000 | 2,020 |
| 1983-12-05 | 191 | 199 | 190 | 197 | 152,000 | 1,970 |
| 1983-12-03 | 190 | 195 | 190 | 190 | 123,000 | 1,900 |
| 1983-12-02 | 196 | 199 | 190 | 190 | 163,000 | 1,900 |
| 1983-12-01 | 199 | 200 | 196 | 196 | 113,000 | 1,960 |
| 1983-11-30 | 197 | 200 | 196 | 199 | 78,000 | 1,990 |
| 1983-11-29 | 199 | 202 | 196 | 196 | 156,000 | 1,960 |
| 1983-11-28 | 198 | 200 | 195 | 196 | 105,000 | 1,960 |
| 1983-11-26 | 199 | 200 | 199 | 200 | 88,000 | 2,000 |
| 1983-11-25 | 201 | 203 | 200 | 200 | 127,000 | 2,000 |
| 1983-11-24 | 205 | 205 | 201 | 204 | 115,000 | 2,040 |
| 1983-11-22 | 205 | 208 | 201 | 207 | 204,000 | 2,070 |
| 1983-11-21 | 207 | 207 | 203 | 204 | 93,000 | 2,040 |
| 1983-11-19 | 205 | 208 | 203 | 205 | 63,000 | 2,050 |
| 1983-11-18 | 202 | 208 | 201 | 202 | 138,000 | 2,020 |
| 1983-11-17 | 203 | 209 | 201 | 201 | 216,000 | 2,010 |
| 1983-11-16 | 206 | 210 | 205 | 205 | 141,000 | 2,050 |
| 1983-11-15 | 205 | 210 | 205 | 210 | 127,000 | 2,100 |
| 1983-11-14 | 210 | 210 | 207 | 207 | 107,000 | 2,070 |
| 1983-11-11 | 205 | 210 | 205 | 206 | 88,000 | 2,060 |
| 1983-11-10 | 210 | 217 | 205 | 205 | 172,000 | 2,050 |
| 1983-11-09 | 213 | 219 | 211 | 215 | 100,000 | 2,150 |
| 1983-11-08 | 210 | 214 | 207 | 212 | 179,000 | 2,120 |
| 1983-11-07 | 205 | 209 | 203 | 205 | 75,000 | 2,050 |
| 1983-11-05 | 205 | 208 | 201 | 202 | 70,000 | 2,020 |
| 1983-11-04 | 210 | 210 | 201 | 210 | 196,000 | 2,100 |
| 1983-11-02 | 209 | 210 | 208 | 210 | 164,000 | 2,100 |
| 1983-11-01 | 211 | 211 | 209 | 210 | 126,000 | 2,100 |
| 1983-10-31 | 210 | 211 | 210 | 210 | 129,000 | 2,100 |
| 1983-10-29 | 211 | 213 | 210 | 210 | 79,000 | 2,100 |
| 1983-10-28 | 213 | 213 | 210 | 211 | 156,000 | 2,110 |
| 1983-10-27 | 212 | 213 | 211 | 211 | 142,000 | 2,110 |
| 1983-10-26 | 213 | 214 | 211 | 211 | 163,000 | 2,110 |
| 1983-10-25 | 212 | 214 | 212 | 213 | 169,000 | 2,130 |
| 1983-10-24 | 216 | 216 | 212 | 212 | 185,000 | 2,120 |
| 1983-10-22 | 212 | 215 | 212 | 212 | 113,000 | 2,120 |
| 1983-10-21 | 215 | 216 | 211 | 211 | 275,000 | 2,110 |
| 1983-10-20 | 217 | 219 | 215 | 215 | 177,000 | 2,150 |
| 1983-10-19 | 215 | 217 | 210 | 215 | 180,000 | 2,150 |
| 1983-10-18 | 217 | 219 | 215 | 215 | 168,000 | 2,150 |
| 1983-10-17 | 220 | 225 | 215 | 216 | 180,000 | 2,160 |
| 1983-10-15 | 218 | 219 | 215 | 215 | 147,000 | 2,150 |
| 1983-10-14 | 222 | 222 | 213 | 213 | 207,000 | 2,130 |
| 1983-10-13 | 233 | 234 | 220 | 225 | 516,000 | 2,250 |
| 1983-10-12 | 229 | 235 | 225 | 233 | 673,000 | 2,330 |
| 1983-10-11 | 231 | 231 | 222 | 225 | 679,000 | 2,250 |
| 1983-10-07 | 210 | 212 | 208 | 212 | 167,000 | 2,120 |
| 1983-10-06 | 209 | 213 | 208 | 208 | 193,000 | 2,080 |
| 1983-10-05 | 210 | 214 | 208 | 208 | 244,000 | 2,080 |
| 1983-10-04 | 213 | 215 | 210 | 210 | 200,000 | 2,100 |
| 1983-10-03 | 215 | 217 | 211 | 211 | 170,000 | 2,110 |
| 1983-10-01 | 212 | 218 | 211 | 215 | 108,000 | 2,150 |
| 1983-09-30 | 215 | 219 | 213 | 218 | 140,000 | 2,180 |
| 1983-09-29 | 216 | 220 | 214 | 215 | 148,000 | 2,150 |
| 1983-09-28 | 220 | 220 | 216 | 218 | 232,000 | 2,180 |
| 1983-09-27 | 223 | 224 | 218 | 220 | 228,000 | 2,200 |
| 1983-09-26 | 213 | 219 | 211 | 213 | 300,000 | 2,130 |
| 1983-09-24 | 215 | 215 | 212 | 212 | 158,000 | 2,120 |
| 1983-09-22 | 220 | 223 | 215 | 218 | 189,000 | 2,180 |
| 1983-09-21 | 220 | 223 | 217 | 220 | 301,000 | 2,200 |
| 1983-09-20 | 217 | 217 | 213 | 217 | 127,000 | 2,170 |
| 1983-09-19 | 219 | 220 | 212 | 212 | 150,000 | 2,120 |
| 1983-09-17 | 215 | 219 | 215 | 217 | 139,000 | 2,170 |
| 1983-09-16 | 220 | 225 | 216 | 219 | 352,000 | 2,190 |
| 1983-09-14 | 210 | 225 | 210 | 225 | 408,000 | 2,250 |
| 1983-09-13 | 225 | 225 | 210 | 210 | 435,000 | 2,100 |
| 1983-09-12 | 226 | 230 | 225 | 225 | 364,000 | 2,250 |
| 1983-09-09 | 228 | 230 | 226 | 226 | 342,000 | 2,260 |
| 1983-09-08 | 230 | 235 | 225 | 228 | 688,000 | 2,280 |
| 1983-09-07 | 243 | 243 | 231 | 238 | 860,000 | 2,380 |
| 1983-09-06 | 245 | 250 | 242 | 242 | 2,559,000 | 2,420 |
| 1983-09-05 | 232 | 240 | 230 | 240 | 1,611,000 | 2,400 |
| 1983-09-03 | 230 | 233 | 228 | 230 | 1,048,000 | 2,300 |
| 1983-09-02 | 229 | 231 | 225 | 225 | 1,667,000 | 2,250 |
| 1983-09-01 | 226 | 227 | 220 | 220 | 1,084,000 | 2,200 |
| 1983-08-31 | 227 | 230 | 225 | 227 | 1,695,000 | 2,270 |
| 1983-08-30 | 220 | 227 | 220 | 223 | 2,633,000 | 2,230 |
| 1983-08-29 | 217 | 219 | 212 | 219 | 1,105,000 | 2,190 |
| 1983-08-27 | 210 | 212 | 206 | 209 | 492,000 | 2,090 |
| 1983-08-26 | 202 | 210 | 202 | 210 | 690,000 | 2,100 |
| 1983-08-25 | 202 | 202 | 200 | 201 | 321,000 | 2,010 |
| 1983-08-24 | 200 | 204 | 199 | 200 | 321,000 | 2,000 |
| 1983-08-23 | 204 | 204 | 200 | 201 | 532,000 | 2,010 |
| 1983-08-22 | 200 | 204 | 196 | 203 | 564,000 | 2,030 |
| 1983-08-20 | 197 | 200 | 191 | 194 | 270,000 | 1,940 |
| 1983-08-19 | 201 | 202 | 185 | 186 | 600,000 | 1,860 |
| 1983-08-18 | 201 | 205 | 200 | 200 | 405,000 | 2,000 |
| 1983-08-17 | 204 | 207 | 202 | 203 | 451,000 | 2,030 |
| 1983-08-16 | 207 | 210 | 202 | 202 | 622,000 | 2,020 |
| 1983-08-15 | 209 | 210 | 204 | 210 | 639,000 | 2,100 |
| 1983-08-12 | 200 | 204 | 199 | 204 | 491,000 | 2,040 |
| 1983-08-11 | 209 | 210 | 200 | 202 | 786,000 | 2,020 |
| 1983-08-10 | 211 | 216 | 210 | 210 | 856,000 | 2,100 |
| 1983-08-09 | 220 | 221 | 210 | 210 | 1,678,000 | 2,100 |
| 1983-08-08 | 220 | 225 | 216 | 216 | 4,237,000 | 2,160 |
| 1983-08-06 | 212 | 215 | 210 | 215 | 942,000 | 2,150 |
| 1983-08-05 | 212 | 214 | 207 | 208 | 1,685,000 | 2,080 |
| 1983-08-04 | 205 | 214 | 205 | 207 | 2,768,000 | 2,070 |
| 1983-08-03 | 205 | 210 | 201 | 201 | 1,198,000 | 2,010 |
| 1983-08-02 | 216 | 217 | 207 | 210 | 3,727,000 | 2,100 |
| 1983-08-01 | 197 | 209 | 196 | 209 | 4,290,000 | 2,090 |
| 1983-07-30 | 194 | 195 | 190 | 194 | 538,000 | 1,940 |
| 1983-07-29 | 192 | 196 | 191 | 194 | 751,000 | 1,940 |
| 1983-07-28 | 200 | 201 | 191 | 193 | 2,089,000 | 1,930 |
| 1983-07-27 | 185 | 200 | 183 | 200 | 1,749,000 | 2,000 |
| 1983-07-26 | 178 | 186 | 178 | 183 | 522,000 | 1,830 |
| 1983-07-25 | 186 | 189 | 175 | 180 | 488,000 | 1,800 |
| 1983-07-23 | 191 | 191 | 186 | 186 | 720,000 | 1,860 |
| 1983-07-22 | 194 | 194 | 189 | 192 | 1,630,000 | 1,920 |
| 1983-07-21 | 186 | 194 | 186 | 194 | 1,901,000 | 1,940 |
| 1983-07-20 | 185 | 187 | 183 | 186 | 854,000 | 1,860 |
| 1983-07-19 | 190 | 190 | 185 | 185 | 1,589,000 | 1,850 |
| 1983-07-18 | 188 | 191 | 185 | 188 | 2,568,000 | 1,880 |
| 1983-07-15 | 188 | 189 | 182 | 183 | 2,623,000 | 1,830 |
| 1983-07-14 | 182 | 188 | 179 | 185 | 4,253,000 | 1,850 |
| 1983-07-13 | 174 | 177 | 170 | 177 | 1,526,000 | 1,770 |
| 1983-07-12 | 175 | 176 | 171 | 171 | 789,000 | 1,710 |
| 1983-07-11 | 168 | 173 | 166 | 171 | 656,000 | 1,710 |
| 1983-07-09 | 170 | 170 | 167 | 168 | 267,000 | 1,680 |
| 1983-07-08 | 177 | 177 | 170 | 170 | 1,342,000 | 1,700 |
| 1983-07-07 | 164 | 173 | 163 | 173 | 1,646,000 | 1,730 |
| 1983-07-06 | 167 | 167 | 162 | 163 | 585,000 | 1,630 |
| 1983-07-05 | 160 | 168 | 160 | 165 | 1,428,000 | 1,650 |
| 1983-07-04 | 161 | 161 | 158 | 158 | 237,000 | 1,580 |
| 1983-07-02 | 160 | 160 | 157 | 157 | 60,000 | 1,570 |
| 1983-07-01 | 161 | 161 | 155 | 155 | 210,000 | 1,550 |
| 1983-06-30 | 163 | 164 | 160 | 161 | 248,000 | 1,610 |
| 1983-06-29 | 159 | 163 | 158 | 163 | 194,000 | 1,630 |
| 1983-06-28 | 162 | 164 | 159 | 160 | 168,000 | 1,600 |
| 1983-06-27 | 156 | 166 | 156 | 160 | 598,000 | 1,600 |
| 1983-06-25 | 154 | 160 | 154 | 155 | 100,000 | 1,550 |
| 1983-06-24 | 158 | 159 | 152 | 152 | 120,000 | 1,520 |
| 1983-06-23 | 160 | 162 | 155 | 158 | 250,000 | 1,580 |
| 1983-06-22 | 152 | 160 | 148 | 159 | 295,000 | 1,590 |
| 1983-06-21 | 154 | 155 | 148 | 152 | 95,000 | 1,520 |
| 1983-06-20 | 147 | 155 | 147 | 154 | 235,000 | 1,540 |
| 1983-06-17 | 143 | 147 | 142 | 146 | 159,000 | 1,460 |
| 1983-06-16 | 145 | 147 | 145 | 145 | 76,000 | 1,450 |
| 1983-06-15 | 145 | 148 | 145 | 145 | 88,000 | 1,450 |
| 1983-06-14 | 142 | 150 | 142 | 149 | 98,000 | 1,490 |
| 1983-06-13 | 146 | 152 | 145 | 150 | 85,000 | 1,500 |
| 1983-06-11 | 146 | 147 | 145 | 146 | 141,000 | 1,460 |
| 1983-06-10 | 146 | 148 | 146 | 147 | 133,000 | 1,470 |
| 1983-06-09 | 150 | 152 | 149 | 151 | 227,000 | 1,510 |
| 1983-06-08 | 153 | 153 | 151 | 152 | 79,000 | 1,520 |
| 1983-06-07 | 152 | 155 | 151 | 151 | 107,000 | 1,510 |
| 1983-06-06 | 153 | 155 | 153 | 155 | 58,000 | 1,550 |
| 1983-06-04 | 153 | 153 | 152 | 152 | 43,000 | 1,520 |
| 1983-06-03 | 157 | 158 | 154 | 154 | 41,000 | 1,540 |
| 1983-06-02 | 151 | 153 | 150 | 152 | 80,000 | 1,520 |
| 1983-06-01 | 155 | 155 | 151 | 151 | 83,000 | 1,510 |
| 1983-05-31 | 156 | 159 | 155 | 155 | 77,000 | 1,550 |
| 1983-05-30 | 163 | 163 | 159 | 160 | 170,000 | 1,600 |
| 1983-05-28 | 161 | 163 | 161 | 162 | 122,000 | 1,620 |
| 1983-05-27 | 166 | 166 | 160 | 161 | 546,000 | 1,610 |
| 1983-05-26 | 159 | 166 | 156 | 163 | 572,000 | 1,630 |
| 1983-05-25 | 160 | 160 | 156 | 159 | 187,000 | 1,590 |
| 1983-05-24 | 156 | 159 | 153 | 159 | 121,000 | 1,590 |
| 1983-05-23 | 155 | 159 | 150 | 151 | 102,000 | 1,510 |
| 1983-05-20 | 151 | 156 | 150 | 151 | 85,000 | 1,510 |
| 1983-05-19 | 156 | 160 | 155 | 156 | 157,000 | 1,560 |
| 1983-05-18 | 156 | 158 | 155 | 155 | 113,000 | 1,550 |
| 1983-05-17 | 158 | 159 | 155 | 155 | 149,000 | 1,550 |
| 1983-05-16 | 159 | 159 | 157 | 157 | 73,000 | 1,570 |
| 1983-05-14 | 158 | 159 | 157 | 159 | 200,000 | 1,590 |
| 1983-05-13 | 159 | 160 | 158 | 159 | 191,000 | 1,590 |
| 1983-05-12 | 160 | 160 | 158 | 158 | 345,000 | 1,580 |
| 1983-05-11 | 158 | 160 | 155 | 160 | 396,000 | 1,600 |
| 1983-05-10 | 160 | 160 | 156 | 158 | 231,000 | 1,580 |
| 1983-05-09 | 159 | 160 | 158 | 159 | 207,000 | 1,590 |
| 1983-05-07 | 160 | 161 | 158 | 159 | 197,000 | 1,590 |
| 1983-05-06 | 160 | 163 | 158 | 161 | 476,000 | 1,610 |
| 1983-05-04 | 157 | 159 | 156 | 159 | 201,000 | 1,590 |
| 1983-05-02 | 157 | 160 | 157 | 159 | 115,000 | 1,590 |
| 1983-04-30 | 156 | 156 | 153 | 155 | 105,000 | 1,550 |
| 1983-04-28 | 156 | 156 | 155 | 156 | 95,000 | 1,560 |
| 1983-04-27 | 160 | 160 | 156 | 156 | 163,000 | 1,560 |
| 1983-04-26 | 162 | 162 | 155 | 155 | 343,000 | 1,550 |
| 1983-04-25 | 158 | 164 | 156 | 163 | 611,000 | 1,630 |
| 1983-04-23 | 157 | 159 | 156 | 156 | 220,000 | 1,560 |
| 1983-04-22 | 153 | 159 | 152 | 158 | 485,000 | 1,580 |
| 1983-04-21 | 151 | 155 | 148 | 150 | 265,000 | 1,500 |
| 1983-04-20 | 155 | 156 | 146 | 146 | 501,000 | 1,460 |
| 1983-04-19 | 162 | 162 | 153 | 153 | 604,000 | 1,530 |
| 1983-04-18 | 164 | 164 | 161 | 163 | 510,000 | 1,630 |
| 1983-04-15 | 165 | 165 | 161 | 161 | 1,245,000 | 1,610 |
| 1983-04-14 | 159 | 168 | 158 | 167 | 4,624,000 | 1,670 |
| 1983-04-13 | 159 | 159 | 151 | 158 | 1,427,000 | 1,580 |
| 1983-04-12 | 151 | 160 | 150 | 158 | 2,673,000 | 1,580 |
| 1983-04-11 | 150 | 154 | 145 | 151 | 826,000 | 1,510 |
| 1983-04-09 | 138 | 145 | 137 | 145 | 284,000 | 1,450 |
| 1983-04-08 | 138 | 138 | 135 | 137 | 89,000 | 1,370 |
| 1983-04-07 | 138 | 139 | 135 | 135 | 122,000 | 1,350 |
| 1983-04-06 | 138 | 139 | 138 | 138 | 68,000 | 1,380 |
| 1983-04-05 | 139 | 143 | 138 | 138 | 103,000 | 1,380 |
| 1983-04-04 | 139 | 139 | 135 | 138 | 135,000 | 1,380 |
| 1983-04-02 | 138 | 142 | 138 | 138 | 51,000 | 1,380 |
| 1983-04-01 | 139 | 143 | 138 | 143 | 90,000 | 1,430 |
| 1983-03-31 | 140 | 140 | 138 | 138 | 104,000 | 1,380 |
| 1983-03-30 | 139 | 140 | 135 | 136 | 85,000 | 1,360 |
| 1983-03-29 | 140 | 140 | 135 | 140 | 54,000 | 1,400 |
| 1983-03-28 | 138 | 142 | 132 | 138 | 78,000 | 1,380 |
| 1983-03-26 | 131 | 133 | 131 | 133 | 127,000 | 1,330 |
| 1983-03-25 | 132 | 135 | 131 | 132 | 151,000 | 1,320 |
| 1983-03-24 | 130 | 133 | 130 | 133 | 221,000 | 1,330 |
| 1983-03-23 | 130 | 131 | 129 | 130 | 222,000 | 1,300 |
| 1983-03-22 | 135 | 135 | 131 | 132 | 163,000 | 1,320 |
| 1983-03-18 | 140 | 144 | 138 | 139 | 62,000 | 1,390 |
| 1983-03-17 | 135 | 142 | 135 | 139 | 114,000 | 1,390 |
| 1983-03-16 | 142 | 146 | 133 | 135 | 162,000 | 1,350 |
| 1983-03-15 | 143 | 148 | 142 | 143 | 155,000 | 1,430 |
| 1983-03-14 | 149 | 150 | 143 | 143 | 259,000 | 1,430 |
| 1983-03-12 | 155 | 155 | 145 | 148 | 787,000 | 1,480 |
| 1983-03-11 | 160 | 164 | 157 | 158 | 2,611,000 | 1,580 |
| 1983-03-10 | 128 | 128 | 125 | 127 | 72,000 | 1,270 |
| 1983-03-09 | 130 | 133 | 129 | 129 | 42,000 | 1,290 |
| 1983-03-08 | 130 | 131 | 130 | 130 | 57,000 | 1,300 |
| 1983-03-07 | 131 | 131 | 130 | 130 | 41,000 | 1,300 |
| 1983-03-05 | 130 | 132 | 130 | 131 | 51,000 | 1,310 |
| 1983-03-04 | 130 | 132 | 129 | 130 | 93,000 | 1,300 |
| 1983-03-03 | 132 | 133 | 130 | 130 | 154,000 | 1,300 |
| 1983-03-02 | 131 | 133 | 131 | 132 | 120,000 | 1,320 |
| 1983-03-01 | 130 | 135 | 130 | 131 | 97,000 | 1,310 |
| 1983-02-28 | 139 | 140 | 138 | 138 | 110,000 | 1,380 |
| 1983-02-26 | 142 | 145 | 141 | 141 | 47,000 | 1,410 |
| 1983-02-25 | 140 | 143 | 140 | 143 | 135,000 | 1,430 |
| 1983-02-24 | 142 | 145 | 141 | 142 | 83,000 | 1,420 |
| 1983-02-23 | 142 | 144 | 140 | 141 | 180,000 | 1,410 |
| 1983-02-22 | 154 | 154 | 147 | 147 | 409,000 | 1,470 |
| 1983-02-21 | 147 | 150 | 147 | 147 | 400,000 | 1,470 |
| 1983-02-18 | 144 | 147 | 142 | 145 | 157,000 | 1,450 |
| 1983-02-17 | 144 | 144 | 140 | 141 | 118,000 | 1,410 |
| 1983-02-16 | 138 | 145 | 137 | 139 | 311,000 | 1,390 |
| 1983-02-15 | 138 | 141 | 138 | 139 | 171,000 | 1,390 |
| 1983-02-14 | 138 | 142 | 137 | 139 | 149,000 | 1,390 |
| 1983-02-12 | 140 | 144 | 136 | 138 | 108,000 | 1,380 |
| 1983-02-10 | 140 | 145 | 138 | 140 | 215,000 | 1,400 |
| 1983-02-09 | 149 | 150 | 135 | 140 | 311,000 | 1,400 |
| 1983-02-08 | 141 | 147 | 141 | 147 | 160,000 | 1,470 |
| 1983-02-07 | 143 | 145 | 141 | 141 | 50,000 | 1,410 |
| 1983-02-05 | 140 | 143 | 140 | 140 | 81,000 | 1,400 |
| 1983-02-04 | 143 | 150 | 140 | 140 | 201,000 | 1,400 |
| 1983-02-03 | 153 | 153 | 148 | 148 | 278,000 | 1,480 |
| 1983-02-02 | 155 | 156 | 152 | 152 | 569,000 | 1,520 |
| 1983-02-01 | 151 | 156 | 150 | 152 | 662,000 | 1,520 |
| 1983-01-31 | 158 | 158 | 148 | 151 | 550,000 | 1,510 |
| 1983-01-29 | 156 | 157 | 154 | 156 | 728,000 | 1,560 |
| 1983-01-28 | 156 | 156 | 150 | 152 | 910,000 | 1,520 |
| 1983-01-27 | 153 | 158 | 151 | 155 | 2,342,000 | 1,550 |
| 1983-01-26 | 145 | 145 | 141 | 143 | 436,000 | 1,430 |
| 1983-01-25 | 135 | 145 | 133 | 138 | 222,000 | 1,380 |
| 1983-01-24 | 140 | 143 | 138 | 138 | 262,000 | 1,380 |
| 1983-01-22 | 150 | 150 | 142 | 144 | 293,000 | 1,440 |
| 1983-01-21 | 143 | 150 | 141 | 147 | 311,000 | 1,470 |
| 1983-01-20 | 143 | 145 | 140 | 145 | 398,000 | 1,450 |
| 1983-01-19 | 153 | 155 | 144 | 145 | 1,926,000 | 1,450 |
| 1983-01-18 | 143 | 153 | 142 | 153 | 3,015,000 | 1,530 |
| 1983-01-17 | 140 | 143 | 137 | 140 | 368,000 | 1,400 |
| 1983-01-14 | 140 | 145 | 137 | 139 | 1,550,000 | 1,390 |
| 1983-01-13 | 135 | 137 | 134 | 137 | 968,000 | 1,370 |
| 1983-01-12 | 129 | 134 | 129 | 133 | 189,000 | 1,330 |
| 1983-01-11 | 130 | 131 | 128 | 129 | 143,000 | 1,290 |
| 1983-01-10 | 134 | 135 | 130 | 130 | 179,000 | 1,300 |
| 1983-01-08 | 133 | 133 | 130 | 130 | 195,000 | 1,300 |
| 1983-01-07 | 121 | 131 | 120 | 129 | 454,000 | 1,290 |
| 1983-01-06 | 126 | 128 | 125 | 126 | 115,000 | 1,260 |
| 1983-01-05 | 127 | 129 | 126 | 126 | 153,000 | 1,260 |
| 1983-01-04 | 125 | 127 | 122 | 126 | 73,000 | 1,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株