5851 リョービ(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 | 417 | 423 | 417 | 423 | 44,000 | 2,115 |
| 1983-12-27 | 428 | 429 | 420 | 420 | 122,000 | 2,100 |
| 1983-12-26 | 421 | 428 | 420 | 428 | 36,000 | 2,140 |
| 1983-12-24 | 422 | 426 | 420 | 420 | 55,000 | 2,100 |
| 1983-12-23 | 420 | 423 | 419 | 423 | 64,000 | 2,115 |
| 1983-12-22 | 420 | 424 | 420 | 420 | 52,000 | 2,100 |
| 1983-12-21 | 430 | 430 | 421 | 421 | 80,000 | 2,105 |
| 1983-12-20 | 414 | 424 | 413 | 415 | 109,000 | 2,075 |
| 1983-12-19 | 408 | 415 | 408 | 414 | 67,000 | 2,070 |
| 1983-12-17 | 420 | 420 | 414 | 414 | 105,000 | 2,070 |
| 1983-12-16 | 415 | 420 | 414 | 420 | 106,000 | 2,100 |
| 1983-12-15 | 421 | 423 | 415 | 415 | 142,000 | 2,075 |
| 1983-12-14 | 423 | 425 | 415 | 420 | 135,000 | 2,100 |
| 1983-12-13 | 425 | 426 | 420 | 425 | 98,000 | 2,125 |
| 1983-12-12 | 423 | 429 | 423 | 429 | 69,000 | 2,145 |
| 1983-12-09 | 425 | 425 | 420 | 420 | 127,000 | 2,100 |
| 1983-12-08 | 427 | 427 | 423 | 425 | 52,000 | 2,125 |
| 1983-12-07 | 430 | 433 | 426 | 426 | 84,000 | 2,130 |
| 1983-12-06 | 427 | 430 | 423 | 430 | 71,000 | 2,150 |
| 1983-12-05 | 435 | 435 | 418 | 422 | 111,000 | 2,110 |
| 1983-12-03 | 425 | 433 | 423 | 433 | 107,000 | 2,165 |
| 1983-12-02 | 425 | 425 | 419 | 423 | 128,000 | 2,115 |
| 1983-12-01 | 420 | 425 | 418 | 425 | 107,000 | 2,125 |
| 1983-11-30 | 430 | 434 | 423 | 423 | 69,000 | 2,115 |
| 1983-11-29 | 432 | 432 | 432 | 432 | 14,000 | 2,160 |
| 1983-11-28 | 439 | 439 | 434 | 437 | 57,000 | 2,185 |
| 1983-11-26 | 425 | 430 | 425 | 430 | 53,000 | 2,150 |
| 1983-11-25 | 430 | 432 | 426 | 430 | 47,000 | 2,150 |
| 1983-11-24 | 438 | 439 | 430 | 430 | 83,000 | 2,150 |
| 1983-11-22 | 435 | 438 | 431 | 438 | 101,000 | 2,190 |
| 1983-11-21 | 427 | 432 | 425 | 430 | 21,000 | 2,150 |
| 1983-11-19 | 434 | 434 | 425 | 425 | 49,000 | 2,125 |
| 1983-11-18 | 435 | 440 | 435 | 439 | 72,000 | 2,195 |
| 1983-11-17 | 422 | 445 | 420 | 443 | 598,000 | 2,215 |
| 1983-11-16 | 420 | 420 | 415 | 418 | 111,000 | 2,090 |
| 1983-11-15 | 420 | 424 | 418 | 421 | 116,000 | 2,105 |
| 1983-11-14 | 420 | 420 | 418 | 418 | 59,000 | 2,090 |
| 1983-11-11 | 419 | 420 | 416 | 420 | 68,000 | 2,100 |
| 1983-11-10 | 418 | 420 | 415 | 420 | 102,000 | 2,100 |
| 1983-11-09 | 420 | 422 | 418 | 418 | 229,000 | 2,090 |
| 1983-11-08 | 423 | 423 | 412 | 413 | 341,000 | 2,065 |
| 1983-11-07 | 420 | 425 | 419 | 425 | 36,000 | 2,125 |
| 1983-11-05 | 425 | 425 | 418 | 423 | 30,000 | 2,115 |
| 1983-11-04 | 425 | 425 | 420 | 420 | 36,000 | 2,100 |
| 1983-11-02 | 421 | 424 | 420 | 421 | 92,000 | 2,105 |
| 1983-11-01 | 425 | 425 | 421 | 421 | 43,000 | 2,105 |
| 1983-10-31 | 420 | 430 | 420 | 420 | 34,000 | 2,100 |
| 1983-10-29 | 420 | 421 | 420 | 420 | 39,000 | 2,100 |
| 1983-10-28 | 429 | 429 | 421 | 421 | 202,000 | 2,105 |
| 1983-10-27 | 423 | 430 | 419 | 430 | 92,000 | 2,150 |
| 1983-10-26 | 419 | 425 | 419 | 420 | 79,000 | 2,100 |
| 1983-10-25 | 419 | 423 | 417 | 419 | 67,000 | 2,095 |
| 1983-10-24 | 420 | 422 | 419 | 420 | 56,000 | 2,100 |
| 1983-10-22 | 425 | 425 | 421 | 422 | 85,000 | 2,110 |
| 1983-10-21 | 420 | 420 | 420 | 420 | 66,000 | 2,100 |
| 1983-10-20 | 420 | 420 | 419 | 420 | 50,000 | 2,100 |
| 1983-10-19 | 420 | 425 | 420 | 425 | 120,000 | 2,125 |
| 1983-10-18 | 420 | 425 | 419 | 425 | 185,000 | 2,125 |
| 1983-10-17 | 421 | 421 | 418 | 421 | 50,000 | 2,105 |
| 1983-10-15 | 421 | 425 | 416 | 416 | 59,000 | 2,080 |
| 1983-10-14 | 430 | 433 | 415 | 416 | 117,000 | 2,080 |
| 1983-10-13 | 434 | 434 | 426 | 430 | 221,000 | 2,150 |
| 1983-10-12 | 422 | 434 | 422 | 434 | 164,000 | 2,170 |
| 1983-10-11 | 428 | 428 | 420 | 422 | 27,000 | 2,110 |
| 1983-10-07 | 430 | 430 | 421 | 429 | 99,000 | 2,145 |
| 1983-10-06 | 431 | 432 | 425 | 431 | 148,000 | 2,155 |
| 1983-10-05 | 430 | 435 | 430 | 430 | 199,000 | 2,150 |
| 1983-10-04 | 435 | 439 | 432 | 432 | 208,000 | 2,160 |
| 1983-10-03 | 437 | 440 | 435 | 435 | 159,000 | 2,175 |
| 1983-10-01 | 438 | 440 | 437 | 437 | 198,000 | 2,185 |
| 1983-09-30 | 445 | 445 | 437 | 437 | 291,000 | 2,185 |
| 1983-09-29 | 430 | 446 | 430 | 437 | 730,000 | 2,185 |
| 1983-09-28 | 425 | 430 | 422 | 430 | 205,000 | 2,150 |
| 1983-09-27 | 431 | 431 | 420 | 420 | 343,000 | 2,100 |
| 1983-09-26 | 418 | 422 | 416 | 421 | 88,000 | 2,105 |
| 1983-09-24 | 419 | 419 | 416 | 416 | 36,000 | 2,080 |
| 1983-09-22 | 419 | 419 | 414 | 414 | 105,000 | 2,070 |
| 1983-09-21 | 421 | 424 | 416 | 417 | 269,000 | 2,085 |
| 1983-09-20 | 420 | 425 | 420 | 423 | 64,000 | 2,115 |
| 1983-09-19 | 426 | 426 | 420 | 420 | 99,000 | 2,100 |
| 1983-09-17 | 427 | 427 | 421 | 425 | 116,000 | 2,125 |
| 1983-09-16 | 427 | 430 | 425 | 425 | 118,000 | 2,125 |
| 1983-09-14 | 432 | 437 | 425 | 430 | 228,000 | 2,150 |
| 1983-09-13 | 454 | 454 | 437 | 437 | 275,000 | 2,185 |
| 1983-09-12 | 446 | 454 | 445 | 449 | 568,000 | 2,245 |
| 1983-09-09 | 455 | 455 | 436 | 441 | 683,000 | 2,205 |
| 1983-09-08 | 459 | 460 | 445 | 445 | 1,447,000 | 2,225 |
| 1983-09-07 | 442 | 458 | 438 | 450 | 2,800,000 | 2,250 |
| 1983-09-06 | 432 | 438 | 430 | 437 | 508,000 | 2,185 |
| 1983-09-05 | 438 | 438 | 431 | 431 | 77,000 | 2,155 |
| 1983-09-03 | 430 | 439 | 429 | 434 | 158,000 | 2,170 |
| 1983-09-02 | 427 | 427 | 425 | 425 | 139,000 | 2,125 |
| 1983-09-01 | 430 | 430 | 425 | 426 | 304,000 | 2,130 |
| 1983-08-31 | 439 | 440 | 425 | 425 | 407,000 | 2,125 |
| 1983-08-30 | 420 | 435 | 420 | 434 | 167,000 | 2,170 |
| 1983-08-29 | 425 | 425 | 418 | 422 | 266,000 | 2,110 |
| 1983-08-27 | 430 | 430 | 425 | 425 | 121,000 | 2,125 |
| 1983-08-26 | 443 | 445 | 425 | 425 | 662,000 | 2,125 |
| 1983-08-25 | 435 | 443 | 435 | 442 | 910,000 | 2,210 |
| 1983-08-24 | 439 | 442 | 427 | 434 | 2,151,000 | 2,170 |
| 1983-08-23 | 429 | 447 | 422 | 423 | 2,571,000 | 2,115 |
| 1983-08-22 | 419 | 425 | 416 | 418 | 475,000 | 2,090 |
| 1983-08-20 | 407 | 415 | 407 | 410 | 447,000 | 2,050 |
| 1983-08-19 | 400 | 404 | 400 | 403 | 122,000 | 2,015 |
| 1983-08-18 | 398 | 401 | 395 | 398 | 163,000 | 1,990 |
| 1983-08-17 | 400 | 405 | 398 | 401 | 143,000 | 2,005 |
| 1983-08-16 | 400 | 408 | 400 | 408 | 64,000 | 2,040 |
| 1983-08-15 | 400 | 400 | 397 | 398 | 81,000 | 1,990 |
| 1983-08-12 | 400 | 400 | 397 | 398 | 52,000 | 1,990 |
| 1983-08-11 | 396 | 400 | 394 | 395 | 121,000 | 1,975 |
| 1983-08-10 | 406 | 407 | 392 | 395 | 243,000 | 1,975 |
| 1983-08-09 | 401 | 408 | 401 | 408 | 158,000 | 2,040 |
| 1983-08-08 | 405 | 410 | 403 | 403 | 220,000 | 2,015 |
| 1983-08-06 | 404 | 405 | 400 | 402 | 187,000 | 2,010 |
| 1983-08-05 | 400 | 405 | 398 | 399 | 572,000 | 1,995 |
| 1983-08-04 | 404 | 404 | 398 | 400 | 189,000 | 2,000 |
| 1983-08-03 | 407 | 410 | 400 | 401 | 170,000 | 2,005 |
| 1983-08-02 | 410 | 415 | 407 | 407 | 183,000 | 2,035 |
| 1983-08-01 | 420 | 420 | 408 | 410 | 218,000 | 2,050 |
| 1983-07-30 | 416 | 420 | 412 | 417 | 205,000 | 2,085 |
| 1983-07-29 | 435 | 435 | 425 | 426 | 616,000 | 2,130 |
| 1983-07-28 | 425 | 443 | 420 | 430 | 3,943,000 | 2,150 |
| 1983-07-27 | 425 | 433 | 415 | 420 | 1,830,000 | 2,100 |
| 1983-07-26 | 405 | 425 | 400 | 420 | 1,674,000 | 2,100 |
| 1983-07-25 | 407 | 408 | 395 | 405 | 560,000 | 2,025 |
| 1983-07-23 | 413 | 415 | 400 | 408 | 1,017,000 | 2,040 |
| 1983-07-22 | 405 | 419 | 390 | 416 | 4,176,000 | 2,080 |
| 1983-07-21 | 372 | 409 | 371 | 408 | 4,592,000 | 2,040 |
| 1983-07-20 | 380 | 384 | 376 | 376 | 60,000 | 1,880 |
| 1983-07-19 | 385 | 388 | 380 | 381 | 108,000 | 1,905 |
| 1983-07-18 | 383 | 383 | 380 | 380 | 93,000 | 1,900 |
| 1983-07-15 | 369 | 375 | 365 | 375 | 20,000 | 1,875 |
| 1983-07-14 | 365 | 374 | 362 | 369 | 111,000 | 1,845 |
| 1983-07-13 | 370 | 370 | 368 | 370 | 51,000 | 1,850 |
| 1983-07-12 | 381 | 381 | 375 | 375 | 145,000 | 1,875 |
| 1983-07-11 | 376 | 390 | 376 | 390 | 44,000 | 1,950 |
| 1983-07-09 | 376 | 381 | 376 | 381 | 83,000 | 1,905 |
| 1983-07-08 | 382 | 390 | 375 | 381 | 63,000 | 1,905 |
| 1983-07-07 | 396 | 396 | 388 | 388 | 273,000 | 1,940 |
| 1983-07-06 | 382 | 393 | 382 | 391 | 165,000 | 1,955 |
| 1983-07-05 | 384 | 388 | 381 | 387 | 190,000 | 1,935 |
| 1983-07-04 | 371 | 380 | 371 | 375 | 137,000 | 1,875 |
| 1983-07-02 | 370 | 370 | 365 | 370 | 8,000 | 1,850 |
| 1983-07-01 | 365 | 365 | 363 | 365 | 29,000 | 1,825 |
| 1983-06-30 | 369 | 371 | 363 | 363 | 23,000 | 1,815 |
| 1983-06-29 | 362 | 366 | 362 | 366 | 20,000 | 1,830 |
| 1983-06-28 | 368 | 368 | 360 | 360 | 69,000 | 1,800 |
| 1983-06-27 | 373 | 375 | 372 | 372 | 28,000 | 1,860 |
| 1983-06-25 | 373 | 373 | 368 | 373 | 36,000 | 1,865 |
| 1983-06-24 | 375 | 375 | 368 | 373 | 83,000 | 1,865 |
| 1983-06-23 | 373 | 375 | 371 | 373 | 86,000 | 1,865 |
| 1983-06-22 | 375 | 375 | 371 | 373 | 75,000 | 1,865 |
| 1983-06-21 | 378 | 378 | 370 | 375 | 47,000 | 1,875 |
| 1983-06-20 | 371 | 376 | 370 | 373 | 52,000 | 1,865 |
| 1983-06-17 | 372 | 376 | 370 | 376 | 48,000 | 1,880 |
| 1983-06-16 | 376 | 379 | 371 | 371 | 54,000 | 1,855 |
| 1983-06-15 | 375 | 375 | 370 | 375 | 61,000 | 1,875 |
| 1983-06-14 | 380 | 383 | 366 | 366 | 103,000 | 1,830 |
| 1983-06-13 | 386 | 390 | 386 | 386 | 25,000 | 1,930 |
| 1983-06-11 | 385 | 393 | 385 | 390 | 98,000 | 1,950 |
| 1983-06-10 | 370 | 385 | 370 | 385 | 464,000 | 1,925 |
| 1983-06-09 | 360 | 370 | 359 | 370 | 127,000 | 1,850 |
| 1983-06-08 | 360 | 360 | 356 | 360 | 205,000 | 1,800 |
| 1983-06-07 | 375 | 375 | 356 | 356 | 333,000 | 1,780 |
| 1983-06-06 | 376 | 380 | 370 | 370 | 97,000 | 1,850 |
| 1983-06-04 | 386 | 390 | 380 | 380 | 144,000 | 1,900 |
| 1983-06-03 | 390 | 393 | 385 | 386 | 87,000 | 1,930 |
| 1983-06-02 | 389 | 399 | 388 | 390 | 423,000 | 1,950 |
| 1983-06-01 | 390 | 394 | 387 | 393 | 198,000 | 1,965 |
| 1983-05-31 | 395 | 399 | 389 | 389 | 233,000 | 1,945 |
| 1983-05-30 | 400 | 402 | 396 | 399 | 160,000 | 1,995 |
| 1983-05-28 | 405 | 405 | 394 | 400 | 847,000 | 2,000 |
| 1983-05-27 | 386 | 407 | 384 | 405 | 2,948,000 | 2,025 |
| 1983-05-26 | 386 | 389 | 385 | 385 | 437,000 | 1,925 |
| 1983-05-25 | 389 | 389 | 384 | 384 | 235,000 | 1,920 |
| 1983-05-24 | 390 | 390 | 384 | 385 | 587,000 | 1,925 |
| 1983-05-23 | 387 | 390 | 385 | 386 | 456,000 | 1,930 |
| 1983-05-20 | 389 | 395 | 385 | 385 | 1,806,000 | 1,925 |
| 1983-05-19 | 380 | 391 | 375 | 386 | 2,209,000 | 1,930 |
| 1983-05-18 | 354 | 370 | 354 | 370 | 347,000 | 1,850 |
| 1983-05-17 | 356 | 356 | 354 | 354 | 35,000 | 1,770 |
| 1983-05-16 | 350 | 355 | 349 | 355 | 143,000 | 1,775 |
| 1983-05-14 | 350 | 354 | 350 | 350 | 177,000 | 1,750 |
| 1983-05-13 | 360 | 360 | 353 | 354 | 73,000 | 1,770 |
| 1983-05-12 | 353 | 360 | 353 | 360 | 42,000 | 1,800 |
| 1983-05-11 | 366 | 366 | 352 | 352 | 245,000 | 1,760 |
| 1983-05-10 | 365 | 366 | 363 | 363 | 87,000 | 1,815 |
| 1983-05-09 | 361 | 366 | 360 | 365 | 235,000 | 1,825 |
| 1983-05-07 | 366 | 367 | 362 | 365 | 185,000 | 1,825 |
| 1983-05-06 | 366 | 367 | 365 | 366 | 350,000 | 1,830 |
| 1983-05-04 | 358 | 366 | 358 | 363 | 209,000 | 1,815 |
| 1983-05-02 | 363 | 363 | 358 | 358 | 58,000 | 1,790 |
| 1983-04-30 | 356 | 365 | 355 | 365 | 114,000 | 1,825 |
| 1983-04-28 | 365 | 365 | 351 | 355 | 106,000 | 1,775 |
| 1983-04-27 | 365 | 366 | 360 | 365 | 177,000 | 1,825 |
| 1983-04-26 | 368 | 369 | 361 | 361 | 314,000 | 1,805 |
| 1983-04-25 | 357 | 360 | 353 | 359 | 99,000 | 1,795 |
| 1983-04-23 | 351 | 355 | 341 | 343 | 105,000 | 1,715 |
| 1983-04-22 | 365 | 365 | 355 | 355 | 149,000 | 1,775 |
| 1983-04-21 | 369 | 369 | 360 | 360 | 370,000 | 1,800 |
| 1983-04-20 | 356 | 366 | 356 | 364 | 585,000 | 1,820 |
| 1983-04-19 | 351 | 359 | 350 | 350 | 664,000 | 1,750 |
| 1983-04-18 | 350 | 351 | 348 | 350 | 381,000 | 1,750 |
| 1983-04-15 | 350 | 350 | 350 | 350 | 158,000 | 1,750 |
| 1983-04-14 | 348 | 350 | 347 | 350 | 141,000 | 1,750 |
| 1983-04-13 | 349 | 350 | 348 | 349 | 78,000 | 1,745 |
| 1983-04-12 | 348 | 353 | 348 | 350 | 95,000 | 1,750 |
| 1983-04-11 | 357 | 357 | 350 | 350 | 54,000 | 1,750 |
| 1983-04-09 | 355 | 362 | 355 | 357 | 41,000 | 1,785 |
| 1983-04-08 | 362 | 372 | 355 | 355 | 605,000 | 1,775 |
| 1983-04-07 | 361 | 365 | 356 | 360 | 159,000 | 1,800 |
| 1983-04-06 | 346 | 355 | 346 | 351 | 53,000 | 1,755 |
| 1983-04-05 | 350 | 350 | 345 | 348 | 64,000 | 1,740 |
| 1983-04-04 | 347 | 355 | 345 | 353 | 40,000 | 1,765 |
| 1983-04-02 | 348 | 352 | 345 | 352 | 95,000 | 1,760 |
| 1983-04-01 | 351 | 352 | 350 | 352 | 127,000 | 1,760 |
| 1983-03-31 | 354 | 354 | 352 | 352 | 22,000 | 1,760 |
| 1983-03-30 | 352 | 354 | 352 | 354 | 16,000 | 1,770 |
| 1983-03-29 | 353 | 356 | 351 | 351 | 51,000 | 1,755 |
| 1983-03-28 | 360 | 361 | 351 | 351 | 70,000 | 1,755 |
| 1983-03-26 | 355 | 360 | 353 | 360 | 47,000 | 1,800 |
| 1983-03-25 | 360 | 367 | 355 | 355 | 157,000 | 1,775 |
| 1983-03-24 | 353 | 360 | 353 | 358 | 122,000 | 1,790 |
| 1983-03-23 | 350 | 355 | 350 | 350 | 78,000 | 1,750 |
| 1983-03-22 | 362 | 362 | 350 | 350 | 86,000 | 1,750 |
| 1983-03-18 | 356 | 360 | 353 | 358 | 122,000 | 1,790 |
| 1983-03-17 | 360 | 360 | 356 | 357 | 104,000 | 1,785 |
| 1983-03-16 | 366 | 367 | 357 | 357 | 161,000 | 1,785 |
| 1983-03-15 | 379 | 379 | 361 | 361 | 474,000 | 1,805 |
| 1983-03-14 | 370 | 379 | 369 | 376 | 1,774,000 | 1,880 |
| 1983-03-12 | 370 | 373 | 366 | 373 | 711,000 | 1,865 |
| 1983-03-11 | 365 | 373 | 365 | 370 | 1,043,000 | 1,850 |
| 1983-03-10 | 368 | 368 | 361 | 363 | 686,000 | 1,815 |
| 1983-03-09 | 360 | 370 | 357 | 365 | 1,853,000 | 1,825 |
| 1983-03-08 | 357 | 361 | 353 | 355 | 834,000 | 1,775 |
| 1983-03-07 | 340 | 355 | 336 | 355 | 313,000 | 1,775 |
| 1983-03-05 | 342 | 350 | 338 | 350 | 174,000 | 1,750 |
| 1983-03-04 | 360 | 362 | 345 | 347 | 1,130,000 | 1,735 |
| 1983-03-03 | 356 | 362 | 351 | 360 | 1,750,000 | 1,800 |
| 1983-03-02 | 345 | 357 | 340 | 355 | 1,153,000 | 1,775 |
| 1983-03-01 | 325 | 345 | 325 | 335 | 282,000 | 1,675 |
| 1983-02-26 | 316 | 316 | 316 | 316 | 28,000 | 1,580 |
| 1983-02-25 | 316 | 320 | 316 | 316 | 40,000 | 1,580 |
| 1983-02-24 | 320 | 320 | 315 | 315 | 45,000 | 1,575 |
| 1983-02-23 | 320 | 322 | 320 | 320 | 107,000 | 1,600 |
| 1983-02-22 | 327 | 329 | 327 | 327 | 22,000 | 1,635 |
| 1983-02-21 | 326 | 327 | 325 | 327 | 23,000 | 1,635 |
| 1983-02-18 | 333 | 334 | 326 | 331 | 28,000 | 1,655 |
| 1983-02-17 | 330 | 335 | 325 | 335 | 127,000 | 1,675 |
| 1983-02-16 | 320 | 320 | 320 | 320 | 130,000 | 1,600 |
| 1983-02-15 | 325 | 331 | 318 | 318 | 113,000 | 1,590 |
| 1983-02-14 | 330 | 330 | 325 | 330 | 41,000 | 1,650 |
| 1983-02-12 | 320 | 320 | 320 | 320 | 40,000 | 1,600 |
| 1983-02-10 | 325 | 325 | 320 | 325 | 79,000 | 1,625 |
| 1983-02-09 | 325 | 325 | 325 | 325 | 31,000 | 1,625 |
| 1983-02-08 | 333 | 337 | 328 | 332 | 85,000 | 1,660 |
| 1983-02-07 | 324 | 332 | 324 | 332 | 20,000 | 1,660 |
| 1983-02-05 | 320 | 322 | 320 | 322 | 8,000 | 1,610 |
| 1983-02-04 | 318 | 320 | 318 | 320 | 69,000 | 1,600 |
| 1983-02-03 | 328 | 330 | 320 | 320 | 25,000 | 1,600 |
| 1983-02-02 | 325 | 330 | 325 | 327 | 114,000 | 1,635 |
| 1983-02-01 | 337 | 340 | 337 | 337 | 29,000 | 1,685 |
| 1983-01-31 | 340 | 340 | 336 | 340 | 35,000 | 1,700 |
| 1983-01-29 | 336 | 342 | 335 | 342 | 95,000 | 1,710 |
| 1983-01-28 | 328 | 334 | 321 | 334 | 104,000 | 1,670 |
| 1983-01-27 | 335 | 335 | 328 | 328 | 117,000 | 1,640 |
| 1983-01-26 | 339 | 341 | 339 | 340 | 129,000 | 1,700 |
| 1983-01-25 | 335 | 343 | 335 | 343 | 94,000 | 1,715 |
| 1983-01-24 | 332 | 349 | 331 | 349 | 116,000 | 1,745 |
| 1983-01-22 | 334 | 334 | 328 | 334 | 101,000 | 1,670 |
| 1983-01-21 | 330 | 335 | 330 | 334 | 82,000 | 1,670 |
| 1983-01-20 | 334 | 338 | 330 | 330 | 91,000 | 1,650 |
| 1983-01-19 | 356 | 356 | 333 | 339 | 290,000 | 1,695 |
| 1983-01-18 | 359 | 359 | 345 | 354 | 324,000 | 1,770 |
| 1983-01-17 | 349 | 362 | 349 | 360 | 1,034,000 | 1,800 |
| 1983-01-14 | 330 | 364 | 330 | 351 | 3,033,000 | 1,755 |
| 1983-01-13 | 332 | 335 | 330 | 330 | 634,000 | 1,650 |
| 1983-01-12 | 325 | 338 | 318 | 337 | 712,000 | 1,685 |
| 1983-01-11 | 315 | 328 | 315 | 316 | 303,000 | 1,580 |
| 1983-01-10 | 315 | 315 | 312 | 315 | 59,000 | 1,575 |
| 1983-01-08 | 310 | 313 | 309 | 310 | 60,000 | 1,550 |
| 1983-01-07 | 309 | 309 | 308 | 308 | 63,000 | 1,540 |
| 1983-01-06 | 308 | 308 | 305 | 306 | 115,000 | 1,530 |
| 1983-01-05 | 305 | 307 | 305 | 305 | 105,000 | 1,525 |
| 1983-01-04 | 313 | 313 | 308 | 308 | 49,000 | 1,540 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
