5801 古河電気工業(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 | 406 | 410 | 401 | 401 | 4,500,000 | 4,010 |
| 1983-12-27 | 410 | 417 | 406 | 408 | 14,826,000 | 4,080 |
| 1983-12-26 | 400 | 418 | 398 | 410 | 29,502,000 | 4,100 |
| 1983-12-24 | 358 | 378 | 356 | 378 | 7,130,000 | 3,780 |
| 1983-12-23 | 355 | 364 | 354 | 358 | 12,116,000 | 3,580 |
| 1983-12-22 | 349 | 356 | 344 | 354 | 9,863,000 | 3,540 |
| 1983-12-21 | 340 | 356 | 335 | 350 | 11,477,000 | 3,500 |
| 1983-12-20 | 320 | 336 | 320 | 334 | 5,371,000 | 3,340 |
| 1983-12-19 | 310 | 319 | 310 | 319 | 900,000 | 3,190 |
| 1983-12-17 | 326 | 326 | 322 | 324 | 1,382,000 | 3,240 |
| 1983-12-16 | 313 | 329 | 310 | 329 | 4,064,000 | 3,290 |
| 1983-12-15 | 314 | 318 | 308 | 316 | 978,000 | 3,160 |
| 1983-12-14 | 305 | 313 | 305 | 313 | 448,000 | 3,130 |
| 1983-12-13 | 310 | 313 | 308 | 308 | 437,000 | 3,080 |
| 1983-12-12 | 306 | 310 | 306 | 310 | 350,000 | 3,100 |
| 1983-12-09 | 307 | 311 | 306 | 308 | 380,000 | 3,080 |
| 1983-12-08 | 303 | 312 | 303 | 312 | 555,000 | 3,120 |
| 1983-12-07 | 309 | 309 | 304 | 304 | 412,000 | 3,040 |
| 1983-12-06 | 310 | 310 | 306 | 306 | 1,031,000 | 3,060 |
| 1983-12-05 | 298 | 306 | 297 | 306 | 940,000 | 3,060 |
| 1983-12-03 | 299 | 300 | 298 | 299 | 139,000 | 2,990 |
| 1983-12-02 | 297 | 300 | 297 | 300 | 401,000 | 3,000 |
| 1983-12-01 | 297 | 300 | 296 | 296 | 360,000 | 2,960 |
| 1983-11-30 | 299 | 300 | 296 | 296 | 321,000 | 2,960 |
| 1983-11-29 | 301 | 303 | 299 | 299 | 422,000 | 2,990 |
| 1983-11-28 | 300 | 300 | 299 | 300 | 217,000 | 3,000 |
| 1983-11-26 | 300 | 303 | 300 | 300 | 101,000 | 3,000 |
| 1983-11-25 | 303 | 304 | 300 | 303 | 226,000 | 3,030 |
| 1983-11-24 | 303 | 306 | 302 | 305 | 292,000 | 3,050 |
| 1983-11-22 | 306 | 306 | 303 | 303 | 397,000 | 3,030 |
| 1983-11-21 | 308 | 308 | 304 | 305 | 585,000 | 3,050 |
| 1983-11-19 | 305 | 306 | 303 | 306 | 364,000 | 3,060 |
| 1983-11-18 | 300 | 308 | 299 | 301 | 2,205,000 | 3,010 |
| 1983-11-17 | 301 | 301 | 298 | 298 | 497,000 | 2,980 |
| 1983-11-16 | 302 | 302 | 300 | 301 | 1,455,000 | 3,010 |
| 1983-11-15 | 302 | 303 | 301 | 301 | 1,384,000 | 3,010 |
| 1983-11-14 | 303 | 303 | 302 | 302 | 244,000 | 3,020 |
| 1983-11-11 | 302 | 304 | 301 | 301 | 182,000 | 3,010 |
| 1983-11-10 | 304 | 304 | 301 | 301 | 205,000 | 3,010 |
| 1983-11-09 | 305 | 306 | 302 | 302 | 230,000 | 3,020 |
| 1983-11-08 | 306 | 307 | 305 | 306 | 269,000 | 3,060 |
| 1983-11-07 | 304 | 305 | 302 | 303 | 160,000 | 3,030 |
| 1983-11-05 | 303 | 304 | 302 | 302 | 201,000 | 3,020 |
| 1983-11-04 | 305 | 308 | 303 | 305 | 351,000 | 3,050 |
| 1983-11-02 | 306 | 309 | 305 | 305 | 295,000 | 3,050 |
| 1983-11-01 | 305 | 308 | 305 | 307 | 953,000 | 3,070 |
| 1983-10-31 | 304 | 308 | 303 | 305 | 597,000 | 3,050 |
| 1983-10-29 | 302 | 306 | 302 | 306 | 487,000 | 3,060 |
| 1983-10-28 | 303 | 305 | 301 | 302 | 1,327,000 | 3,020 |
| 1983-10-27 | 302 | 303 | 301 | 302 | 354,000 | 3,020 |
| 1983-10-26 | 303 | 304 | 302 | 302 | 219,000 | 3,020 |
| 1983-10-25 | 303 | 305 | 301 | 302 | 442,000 | 3,020 |
| 1983-10-24 | 303 | 303 | 300 | 302 | 156,000 | 3,020 |
| 1983-10-22 | 301 | 302 | 301 | 302 | 251,000 | 3,020 |
| 1983-10-21 | 302 | 306 | 301 | 301 | 333,000 | 3,010 |
| 1983-10-20 | 303 | 304 | 301 | 301 | 293,000 | 3,010 |
| 1983-10-19 | 301 | 303 | 300 | 303 | 264,000 | 3,030 |
| 1983-10-18 | 305 | 310 | 303 | 304 | 425,000 | 3,040 |
| 1983-10-17 | 305 | 310 | 305 | 306 | 178,000 | 3,060 |
| 1983-10-15 | 306 | 309 | 305 | 307 | 134,000 | 3,070 |
| 1983-10-14 | 312 | 312 | 306 | 306 | 410,000 | 3,060 |
| 1983-10-13 | 312 | 314 | 311 | 312 | 227,000 | 3,120 |
| 1983-10-12 | 312 | 315 | 312 | 314 | 112,000 | 3,140 |
| 1983-10-11 | 316 | 317 | 312 | 312 | 349,000 | 3,120 |
| 1983-10-07 | 316 | 318 | 315 | 318 | 493,000 | 3,180 |
| 1983-10-06 | 318 | 320 | 316 | 316 | 267,000 | 3,160 |
| 1983-10-05 | 313 | 320 | 313 | 313 | 908,000 | 3,130 |
| 1983-10-04 | 311 | 319 | 311 | 317 | 172,000 | 3,170 |
| 1983-10-03 | 314 | 314 | 310 | 311 | 166,000 | 3,110 |
| 1983-10-01 | 311 | 315 | 310 | 310 | 198,000 | 3,100 |
| 1983-09-30 | 315 | 318 | 310 | 311 | 203,000 | 3,110 |
| 1983-09-29 | 317 | 320 | 315 | 316 | 220,000 | 3,160 |
| 1983-09-28 | 311 | 319 | 310 | 318 | 391,000 | 3,180 |
| 1983-09-27 | 312 | 315 | 311 | 313 | 265,000 | 3,130 |
| 1983-09-26 | 313 | 315 | 310 | 311 | 391,000 | 3,110 |
| 1983-09-24 | 315 | 316 | 311 | 311 | 173,000 | 3,110 |
| 1983-09-22 | 312 | 313 | 311 | 312 | 626,000 | 3,120 |
| 1983-09-21 | 312 | 314 | 312 | 312 | 239,000 | 3,120 |
| 1983-09-20 | 311 | 314 | 311 | 312 | 186,000 | 3,120 |
| 1983-09-19 | 311 | 315 | 311 | 313 | 94,000 | 3,130 |
| 1983-09-17 | 311 | 313 | 311 | 311 | 87,000 | 3,110 |
| 1983-09-16 | 315 | 316 | 311 | 316 | 257,000 | 3,160 |
| 1983-09-14 | 315 | 315 | 311 | 311 | 144,000 | 3,110 |
| 1983-09-13 | 315 | 315 | 312 | 314 | 206,000 | 3,140 |
| 1983-09-12 | 310 | 315 | 310 | 310 | 217,000 | 3,100 |
| 1983-09-09 | 312 | 315 | 309 | 310 | 310,000 | 3,100 |
| 1983-09-08 | 312 | 313 | 311 | 311 | 284,000 | 3,110 |
| 1983-09-07 | 313 | 313 | 311 | 313 | 171,000 | 3,130 |
| 1983-09-06 | 314 | 315 | 311 | 313 | 348,000 | 3,130 |
| 1983-09-05 | 320 | 321 | 312 | 313 | 600,000 | 3,130 |
| 1983-09-03 | 325 | 325 | 322 | 322 | 81,000 | 3,220 |
| 1983-09-02 | 330 | 330 | 322 | 322 | 395,000 | 3,220 |
| 1983-09-01 | 327 | 328 | 323 | 325 | 408,000 | 3,250 |
| 1983-08-31 | 325 | 329 | 325 | 328 | 723,000 | 3,280 |
| 1983-08-30 | 325 | 327 | 323 | 325 | 617,000 | 3,250 |
| 1983-08-29 | 325 | 325 | 322 | 323 | 980,000 | 3,230 |
| 1983-08-27 | 321 | 323 | 321 | 322 | 407,000 | 3,220 |
| 1983-08-26 | 329 | 329 | 321 | 321 | 377,000 | 3,210 |
| 1983-08-25 | 325 | 326 | 321 | 321 | 344,000 | 3,210 |
| 1983-08-24 | 330 | 330 | 323 | 323 | 368,000 | 3,230 |
| 1983-08-23 | 334 | 337 | 330 | 330 | 1,536,000 | 3,300 |
| 1983-08-22 | 334 | 334 | 329 | 330 | 493,000 | 3,300 |
| 1983-08-20 | 330 | 334 | 325 | 332 | 2,207,000 | 3,320 |
| 1983-08-19 | 320 | 322 | 315 | 322 | 634,000 | 3,220 |
| 1983-08-18 | 322 | 324 | 314 | 314 | 522,000 | 3,140 |
| 1983-08-17 | 322 | 323 | 320 | 321 | 546,000 | 3,210 |
| 1983-08-16 | 320 | 323 | 320 | 322 | 399,000 | 3,220 |
| 1983-08-15 | 316 | 320 | 313 | 320 | 370,000 | 3,200 |
| 1983-08-12 | 313 | 320 | 313 | 315 | 155,000 | 3,150 |
| 1983-08-11 | 313 | 316 | 310 | 313 | 513,000 | 3,130 |
| 1983-08-10 | 312 | 315 | 312 | 313 | 132,000 | 3,130 |
| 1983-08-09 | 313 | 315 | 312 | 314 | 221,000 | 3,140 |
| 1983-08-08 | 313 | 318 | 313 | 313 | 119,000 | 3,130 |
| 1983-08-06 | 312 | 320 | 312 | 315 | 89,000 | 3,150 |
| 1983-08-05 | 318 | 320 | 315 | 315 | 327,000 | 3,150 |
| 1983-08-04 | 318 | 325 | 318 | 319 | 336,000 | 3,190 |
| 1983-08-03 | 325 | 328 | 318 | 319 | 401,000 | 3,190 |
| 1983-08-02 | 327 | 330 | 320 | 321 | 340,000 | 3,210 |
| 1983-08-01 | 332 | 332 | 327 | 327 | 1,125,000 | 3,270 |
| 1983-07-30 | 327 | 332 | 327 | 332 | 461,000 | 3,320 |
| 1983-07-29 | 330 | 332 | 326 | 326 | 860,000 | 3,260 |
| 1983-07-28 | 334 | 334 | 328 | 329 | 1,267,000 | 3,290 |
| 1983-07-27 | 335 | 337 | 326 | 326 | 1,962,000 | 3,260 |
| 1983-07-26 | 332 | 334 | 330 | 330 | 1,169,000 | 3,300 |
| 1983-07-25 | 325 | 337 | 323 | 327 | 2,475,000 | 3,270 |
| 1983-07-23 | 318 | 324 | 317 | 324 | 592,000 | 3,240 |
| 1983-07-22 | 324 | 326 | 313 | 313 | 1,054,000 | 3,130 |
| 1983-07-21 | 314 | 323 | 312 | 323 | 736,000 | 3,230 |
| 1983-07-20 | 311 | 315 | 308 | 312 | 360,000 | 3,120 |
| 1983-07-19 | 310 | 311 | 308 | 310 | 449,000 | 3,100 |
| 1983-07-18 | 310 | 312 | 310 | 310 | 158,000 | 3,100 |
| 1983-07-15 | 313 | 314 | 310 | 310 | 376,000 | 3,100 |
| 1983-07-14 | 320 | 320 | 314 | 314 | 232,000 | 3,140 |
| 1983-07-13 | 323 | 323 | 317 | 317 | 600,000 | 3,170 |
| 1983-07-12 | 315 | 328 | 315 | 323 | 1,706,000 | 3,230 |
| 1983-07-11 | 315 | 318 | 313 | 317 | 273,000 | 3,170 |
| 1983-07-09 | 312 | 315 | 312 | 312 | 158,000 | 3,120 |
| 1983-07-08 | 313 | 317 | 311 | 312 | 276,000 | 3,120 |
| 1983-07-07 | 312 | 316 | 312 | 313 | 344,000 | 3,130 |
| 1983-07-06 | 313 | 317 | 312 | 312 | 235,000 | 3,120 |
| 1983-07-05 | 315 | 317 | 313 | 314 | 208,000 | 3,140 |
| 1983-07-04 | 312 | 317 | 311 | 315 | 502,000 | 3,150 |
| 1983-07-02 | 310 | 312 | 310 | 310 | 441,000 | 3,100 |
| 1983-07-01 | 310 | 315 | 310 | 310 | 501,000 | 3,100 |
| 1983-06-30 | 312 | 314 | 309 | 310 | 498,000 | 3,100 |
| 1983-06-29 | 311 | 315 | 311 | 311 | 148,000 | 3,110 |
| 1983-06-28 | 312 | 315 | 312 | 312 | 268,000 | 3,120 |
| 1983-06-27 | 313 | 316 | 311 | 311 | 204,000 | 3,110 |
| 1983-06-25 | 315 | 319 | 312 | 312 | 186,000 | 3,120 |
| 1983-06-24 | 322 | 322 | 316 | 319 | 296,000 | 3,190 |
| 1983-06-23 | 323 | 326 | 318 | 322 | 762,000 | 3,220 |
| 1983-06-22 | 320 | 323 | 320 | 320 | 655,000 | 3,200 |
| 1983-06-21 | 315 | 324 | 312 | 316 | 590,000 | 3,160 |
| 1983-06-20 | 311 | 315 | 310 | 313 | 238,000 | 3,130 |
| 1983-06-17 | 309 | 315 | 309 | 310 | 469,000 | 3,100 |
| 1983-06-16 | 315 | 316 | 310 | 311 | 204,000 | 3,110 |
| 1983-06-15 | 316 | 318 | 315 | 316 | 216,000 | 3,160 |
| 1983-06-14 | 324 | 324 | 315 | 315 | 473,000 | 3,150 |
| 1983-06-13 | 315 | 320 | 311 | 319 | 623,000 | 3,190 |
| 1983-06-11 | 308 | 315 | 308 | 315 | 346,000 | 3,150 |
| 1983-06-10 | 307 | 310 | 307 | 308 | 233,000 | 3,080 |
| 1983-06-09 | 309 | 309 | 307 | 307 | 215,000 | 3,070 |
| 1983-06-08 | 308 | 310 | 306 | 310 | 267,000 | 3,100 |
| 1983-06-07 | 309 | 312 | 308 | 308 | 490,000 | 3,080 |
| 1983-06-06 | 309 | 310 | 309 | 309 | 435,000 | 3,090 |
| 1983-06-04 | 310 | 310 | 309 | 309 | 306,000 | 3,090 |
| 1983-06-03 | 311 | 314 | 309 | 310 | 829,000 | 3,100 |
| 1983-06-02 | 316 | 316 | 310 | 312 | 232,000 | 3,120 |
| 1983-06-01 | 309 | 311 | 309 | 309 | 348,000 | 3,090 |
| 1983-05-31 | 311 | 312 | 310 | 311 | 340,000 | 3,110 |
| 1983-05-30 | 313 | 317 | 310 | 312 | 328,000 | 3,120 |
| 1983-05-28 | 315 | 315 | 312 | 313 | 518,000 | 3,130 |
| 1983-05-27 | 320 | 320 | 316 | 316 | 163,000 | 3,160 |
| 1983-05-26 | 319 | 320 | 316 | 318 | 174,000 | 3,180 |
| 1983-05-25 | 315 | 319 | 314 | 319 | 226,000 | 3,190 |
| 1983-05-24 | 313 | 316 | 313 | 314 | 205,000 | 3,140 |
| 1983-05-23 | 313 | 315 | 312 | 313 | 344,000 | 3,130 |
| 1983-05-20 | 318 | 319 | 312 | 313 | 675,000 | 3,130 |
| 1983-05-19 | 320 | 320 | 319 | 319 | 550,000 | 3,190 |
| 1983-05-18 | 319 | 321 | 318 | 320 | 239,000 | 3,200 |
| 1983-05-17 | 320 | 320 | 318 | 319 | 884,000 | 3,190 |
| 1983-05-16 | 324 | 327 | 320 | 320 | 483,000 | 3,200 |
| 1983-05-14 | 326 | 328 | 325 | 325 | 427,000 | 3,250 |
| 1983-05-13 | 330 | 330 | 326 | 326 | 1,178,000 | 3,260 |
| 1983-05-12 | 332 | 334 | 329 | 330 | 1,114,000 | 3,300 |
| 1983-05-11 | 336 | 337 | 332 | 335 | 788,000 | 3,350 |
| 1983-05-10 | 341 | 343 | 336 | 337 | 1,244,000 | 3,370 |
| 1983-05-09 | 342 | 346 | 340 | 343 | 3,367,000 | 3,430 |
| 1983-05-07 | 341 | 343 | 340 | 342 | 1,489,000 | 3,420 |
| 1983-05-06 | 336 | 342 | 335 | 339 | 4,553,000 | 3,390 |
| 1983-05-04 | 334 | 338 | 333 | 335 | 2,476,000 | 3,350 |
| 1983-05-02 | 333 | 338 | 330 | 334 | 1,466,000 | 3,340 |
| 1983-04-30 | 335 | 335 | 333 | 333 | 624,000 | 3,330 |
| 1983-04-28 | 339 | 339 | 332 | 334 | 2,442,000 | 3,340 |
| 1983-04-27 | 335 | 341 | 332 | 335 | 5,158,000 | 3,350 |
| 1983-04-26 | 329 | 335 | 326 | 332 | 2,707,000 | 3,320 |
| 1983-04-25 | 327 | 331 | 326 | 329 | 878,000 | 3,290 |
| 1983-04-23 | 330 | 336 | 326 | 326 | 3,198,000 | 3,260 |
| 1983-04-22 | 319 | 327 | 315 | 326 | 1,600,000 | 3,260 |
| 1983-04-21 | 319 | 320 | 318 | 319 | 1,250,000 | 3,190 |
| 1983-04-20 | 316 | 322 | 315 | 318 | 778,000 | 3,180 |
| 1983-04-19 | 320 | 320 | 317 | 318 | 394,000 | 3,180 |
| 1983-04-18 | 318 | 320 | 316 | 320 | 550,000 | 3,200 |
| 1983-04-15 | 321 | 323 | 317 | 318 | 1,049,000 | 3,180 |
| 1983-04-14 | 315 | 327 | 315 | 321 | 2,889,000 | 3,210 |
| 1983-04-13 | 306 | 315 | 305 | 312 | 598,000 | 3,120 |
| 1983-04-12 | 306 | 308 | 305 | 305 | 566,000 | 3,050 |
| 1983-04-11 | 305 | 308 | 305 | 306 | 127,000 | 3,060 |
| 1983-04-09 | 305 | 310 | 305 | 305 | 306,000 | 3,050 |
| 1983-04-08 | 305 | 307 | 305 | 306 | 531,000 | 3,060 |
| 1983-04-07 | 305 | 309 | 305 | 305 | 292,000 | 3,050 |
| 1983-04-06 | 309 | 309 | 305 | 305 | 612,000 | 3,050 |
| 1983-04-05 | 309 | 315 | 309 | 310 | 445,000 | 3,100 |
| 1983-04-04 | 308 | 311 | 305 | 308 | 488,000 | 3,080 |
| 1983-04-02 | 309 | 314 | 309 | 310 | 140,000 | 3,100 |
| 1983-04-01 | 313 | 315 | 310 | 314 | 484,000 | 3,140 |
| 1983-03-31 | 310 | 319 | 309 | 316 | 553,000 | 3,160 |
| 1983-03-30 | 310 | 312 | 309 | 310 | 244,000 | 3,100 |
| 1983-03-29 | 310 | 313 | 309 | 310 | 327,000 | 3,100 |
| 1983-03-28 | 307 | 309 | 305 | 309 | 227,000 | 3,090 |
| 1983-03-26 | 308 | 310 | 306 | 310 | 320,000 | 3,100 |
| 1983-03-25 | 312 | 312 | 306 | 306 | 399,000 | 3,060 |
| 1983-03-24 | 310 | 310 | 307 | 309 | 400,000 | 3,090 |
| 1983-03-23 | 309 | 314 | 305 | 305 | 608,000 | 3,050 |
| 1983-03-22 | 304 | 309 | 302 | 309 | 417,000 | 3,090 |
| 1983-03-18 | 302 | 305 | 301 | 302 | 162,000 | 3,020 |
| 1983-03-17 | 302 | 307 | 302 | 304 | 526,000 | 3,040 |
| 1983-03-16 | 295 | 307 | 295 | 307 | 879,000 | 3,070 |
| 1983-03-15 | 295 | 297 | 295 | 295 | 274,000 | 2,950 |
| 1983-03-14 | 293 | 296 | 293 | 295 | 441,000 | 2,950 |
| 1983-03-12 | 293 | 295 | 293 | 293 | 166,000 | 2,930 |
| 1983-03-11 | 294 | 296 | 293 | 293 | 230,000 | 2,930 |
| 1983-03-10 | 295 | 296 | 292 | 294 | 508,000 | 2,940 |
| 1983-03-09 | 296 | 297 | 295 | 295 | 188,000 | 2,950 |
| 1983-03-08 | 296 | 298 | 295 | 298 | 339,000 | 2,980 |
| 1983-03-07 | 296 | 296 | 295 | 295 | 482,000 | 2,950 |
| 1983-03-05 | 297 | 299 | 295 | 295 | 422,000 | 2,950 |
| 1983-03-04 | 298 | 299 | 295 | 295 | 578,000 | 2,950 |
| 1983-03-03 | 299 | 303 | 298 | 300 | 475,000 | 3,000 |
| 1983-03-02 | 298 | 300 | 297 | 298 | 478,000 | 2,980 |
| 1983-03-01 | 297 | 300 | 297 | 298 | 514,000 | 2,980 |
| 1983-02-28 | 300 | 300 | 296 | 296 | 408,000 | 2,960 |
| 1983-02-26 | 300 | 300 | 295 | 295 | 515,000 | 2,950 |
| 1983-02-25 | 293 | 298 | 293 | 295 | 469,000 | 2,950 |
| 1983-02-24 | 293 | 293 | 290 | 290 | 675,000 | 2,900 |
| 1983-02-23 | 285 | 292 | 285 | 292 | 347,000 | 2,920 |
| 1983-02-22 | 292 | 293 | 290 | 290 | 532,000 | 2,900 |
| 1983-02-21 | 295 | 296 | 291 | 292 | 444,000 | 2,920 |
| 1983-02-18 | 297 | 300 | 295 | 295 | 534,000 | 2,950 |
| 1983-02-17 | 300 | 300 | 298 | 298 | 373,000 | 2,980 |
| 1983-02-16 | 299 | 302 | 298 | 300 | 480,000 | 3,000 |
| 1983-02-15 | 305 | 309 | 299 | 299 | 1,150,000 | 2,990 |
| 1983-02-14 | 303 | 308 | 302 | 305 | 526,000 | 3,050 |
| 1983-02-12 | 302 | 305 | 301 | 302 | 296,000 | 3,020 |
| 1983-02-10 | 303 | 304 | 302 | 303 | 498,000 | 3,030 |
| 1983-02-09 | 306 | 307 | 303 | 303 | 410,000 | 3,030 |
| 1983-02-08 | 306 | 309 | 305 | 305 | 427,000 | 3,050 |
| 1983-02-07 | 310 | 310 | 307 | 310 | 223,000 | 3,100 |
| 1983-02-05 | 306 | 310 | 305 | 306 | 226,000 | 3,060 |
| 1983-02-04 | 308 | 310 | 305 | 307 | 213,000 | 3,070 |
| 1983-02-03 | 308 | 313 | 308 | 308 | 238,000 | 3,080 |
| 1983-02-02 | 315 | 315 | 308 | 308 | 581,000 | 3,080 |
| 1983-02-01 | 315 | 319 | 313 | 316 | 950,000 | 3,160 |
| 1983-01-31 | 307 | 315 | 306 | 315 | 367,000 | 3,150 |
| 1983-01-29 | 304 | 308 | 303 | 305 | 326,000 | 3,050 |
| 1983-01-28 | 307 | 309 | 303 | 303 | 1,036,000 | 3,030 |
| 1983-01-27 | 309 | 315 | 307 | 307 | 612,000 | 3,070 |
| 1983-01-26 | 308 | 310 | 307 | 308 | 1,807,000 | 3,080 |
| 1983-01-25 | 308 | 309 | 305 | 308 | 321,000 | 3,080 |
| 1983-01-24 | 310 | 310 | 307 | 308 | 233,000 | 3,080 |
| 1983-01-22 | 309 | 311 | 309 | 309 | 382,000 | 3,090 |
| 1983-01-21 | 308 | 313 | 308 | 312 | 782,000 | 3,120 |
| 1983-01-20 | 311 | 314 | 309 | 312 | 410,000 | 3,120 |
| 1983-01-19 | 316 | 316 | 311 | 312 | 503,000 | 3,120 |
| 1983-01-18 | 315 | 320 | 315 | 315 | 304,000 | 3,150 |
| 1983-01-17 | 315 | 320 | 314 | 320 | 617,000 | 3,200 |
| 1983-01-14 | 315 | 320 | 314 | 314 | 459,000 | 3,140 |
| 1983-01-13 | 315 | 325 | 313 | 319 | 627,000 | 3,190 |
| 1983-01-12 | 313 | 320 | 313 | 315 | 286,000 | 3,150 |
| 1983-01-11 | 321 | 325 | 315 | 317 | 1,014,000 | 3,170 |
| 1983-01-10 | 329 | 329 | 325 | 326 | 303,000 | 3,260 |
| 1983-01-08 | 335 | 336 | 325 | 330 | 1,048,000 | 3,300 |
| 1983-01-07 | 333 | 345 | 332 | 332 | 5,292,000 | 3,320 |
| 1983-01-06 | 326 | 333 | 324 | 331 | 1,773,000 | 3,310 |
| 1983-01-05 | 325 | 327 | 322 | 327 | 544,000 | 3,270 |
| 1983-01-04 | 319 | 327 | 319 | 322 | 252,000 | 3,220 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
