6131 浜井産業(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 | 348 | 349 | 340 | 347 | 33,000 | 3,470 |
| 1983-12-27 | 349 | 350 | 345 | 345 | 79,000 | 3,450 |
| 1983-12-26 | 348 | 348 | 340 | 345 | 77,000 | 3,450 |
| 1983-12-24 | 348 | 353 | 346 | 349 | 67,000 | 3,490 |
| 1983-12-23 | 349 | 353 | 347 | 353 | 128,000 | 3,530 |
| 1983-12-22 | 350 | 355 | 340 | 340 | 181,000 | 3,400 |
| 1983-12-21 | 358 | 360 | 348 | 350 | 287,000 | 3,500 |
| 1983-12-20 | 335 | 364 | 335 | 359 | 701,000 | 3,590 |
| 1983-12-19 | 320 | 330 | 319 | 330 | 139,000 | 3,300 |
| 1983-12-17 | 328 | 340 | 328 | 340 | 254,000 | 3,400 |
| 1983-12-16 | 315 | 320 | 309 | 320 | 134,000 | 3,200 |
| 1983-12-15 | 306 | 315 | 306 | 307 | 41,000 | 3,070 |
| 1983-12-14 | 310 | 310 | 305 | 306 | 71,000 | 3,060 |
| 1983-12-13 | 312 | 315 | 306 | 311 | 78,000 | 3,110 |
| 1983-12-12 | 315 | 315 | 312 | 315 | 31,000 | 3,150 |
| 1983-12-09 | 315 | 316 | 311 | 315 | 75,000 | 3,150 |
| 1983-12-08 | 325 | 325 | 320 | 320 | 67,000 | 3,200 |
| 1983-12-07 | 325 | 328 | 320 | 325 | 113,000 | 3,250 |
| 1983-12-06 | 320 | 324 | 320 | 321 | 53,000 | 3,210 |
| 1983-12-05 | 324 | 325 | 318 | 320 | 75,000 | 3,200 |
| 1983-12-03 | 311 | 324 | 311 | 324 | 60,000 | 3,240 |
| 1983-12-02 | 320 | 320 | 301 | 310 | 63,000 | 3,100 |
| 1983-12-01 | 308 | 329 | 308 | 321 | 120,000 | 3,210 |
| 1983-11-30 | 292 | 309 | 292 | 309 | 17,000 | 3,090 |
| 1983-11-29 | 295 | 295 | 290 | 291 | 10,000 | 2,910 |
| 1983-11-28 | 289 | 295 | 289 | 290 | 60,000 | 2,900 |
| 1983-11-26 | 288 | 290 | 288 | 290 | 7,000 | 2,900 |
| 1983-11-25 | 287 | 290 | 287 | 287 | 11,000 | 2,870 |
| 1983-11-24 | 291 | 295 | 286 | 286 | 40,000 | 2,860 |
| 1983-11-22 | 296 | 296 | 290 | 295 | 19,000 | 2,950 |
| 1983-11-21 | 300 | 306 | 297 | 298 | 40,000 | 2,980 |
| 1983-11-19 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 1983-11-18 | 306 | 306 | 300 | 300 | 27,000 | 3,000 |
| 1983-11-17 | 309 | 309 | 302 | 304 | 51,000 | 3,040 |
| 1983-11-16 | 310 | 320 | 305 | 305 | 76,000 | 3,050 |
| 1983-11-15 | 302 | 310 | 302 | 310 | 34,000 | 3,100 |
| 1983-11-14 | 318 | 318 | 302 | 303 | 54,000 | 3,030 |
| 1983-11-11 | 318 | 318 | 311 | 318 | 82,000 | 3,180 |
| 1983-11-10 | 311 | 318 | 305 | 316 | 82,000 | 3,160 |
| 1983-11-09 | 300 | 311 | 300 | 310 | 73,000 | 3,100 |
| 1983-11-08 | 306 | 311 | 295 | 295 | 113,000 | 2,950 |
| 1983-11-07 | 327 | 327 | 311 | 311 | 87,000 | 3,110 |
| 1983-11-05 | 337 | 337 | 329 | 332 | 229,000 | 3,320 |
| 1983-11-04 | 329 | 344 | 328 | 336 | 697,000 | 3,360 |
| 1983-11-02 | 325 | 328 | 319 | 324 | 215,000 | 3,240 |
| 1983-11-01 | 324 | 331 | 315 | 316 | 484,000 | 3,160 |
| 1983-10-31 | 309 | 315 | 301 | 314 | 245,000 | 3,140 |
| 1983-10-29 | 308 | 308 | 300 | 303 | 82,000 | 3,030 |
| 1983-10-28 | 315 | 315 | 299 | 300 | 199,000 | 3,000 |
| 1983-10-27 | 289 | 315 | 285 | 307 | 430,000 | 3,070 |
| 1983-10-26 | 285 | 286 | 280 | 285 | 99,000 | 2,850 |
| 1983-10-25 | 285 | 285 | 285 | 285 | 14,000 | 2,850 |
| 1983-10-24 | 290 | 290 | 285 | 285 | 52,000 | 2,850 |
| 1983-10-22 | 281 | 290 | 281 | 288 | 104,000 | 2,880 |
| 1983-10-21 | 280 | 280 | 275 | 280 | 12,000 | 2,800 |
| 1983-10-20 | 275 | 280 | 275 | 275 | 27,000 | 2,750 |
| 1983-10-19 | 275 | 275 | 273 | 273 | 9,000 | 2,730 |
| 1983-10-18 | 270 | 272 | 270 | 272 | 7,000 | 2,720 |
| 1983-10-17 | 267 | 268 | 267 | 268 | 3,000 | 2,680 |
| 1983-10-15 | 271 | 271 | 265 | 265 | 14,000 | 2,650 |
| 1983-10-14 | 274 | 274 | 273 | 273 | 3,000 | 2,730 |
| 1983-10-13 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 1983-10-12 | 270 | 271 | 270 | 271 | 5,000 | 2,710 |
| 1983-10-11 | 281 | 281 | 270 | 270 | 17,000 | 2,700 |
| 1983-10-07 | 284 | 284 | 281 | 281 | 23,000 | 2,810 |
| 1983-10-06 | 285 | 285 | 281 | 285 | 47,000 | 2,850 |
| 1983-10-05 | 284 | 285 | 281 | 285 | 20,000 | 2,850 |
| 1983-10-03 | 281 | 285 | 280 | 285 | 35,000 | 2,850 |
| 1983-10-01 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1983-09-30 | 279 | 285 | 277 | 281 | 40,000 | 2,810 |
| 1983-09-29 | 270 | 280 | 270 | 280 | 14,000 | 2,800 |
| 1983-09-28 | 270 | 270 | 268 | 270 | 12,000 | 2,700 |
| 1983-09-27 | 265 | 265 | 263 | 265 | 15,000 | 2,650 |
| 1983-09-26 | 262 | 270 | 262 | 270 | 11,000 | 2,700 |
| 1983-09-24 | 261 | 267 | 261 | 262 | 12,000 | 2,620 |
| 1983-09-22 | 271 | 271 | 260 | 260 | 15,000 | 2,600 |
| 1983-09-21 | 260 | 260 | 256 | 260 | 16,000 | 2,600 |
| 1983-09-20 | 266 | 266 | 256 | 256 | 31,000 | 2,560 |
| 1983-09-19 | 271 | 271 | 266 | 266 | 8,000 | 2,660 |
| 1983-09-17 | 274 | 274 | 271 | 271 | 10,000 | 2,710 |
| 1983-09-16 | 276 | 280 | 276 | 277 | 15,000 | 2,770 |
| 1983-09-14 | 280 | 280 | 276 | 277 | 10,000 | 2,770 |
| 1983-09-13 | 275 | 280 | 275 | 276 | 11,000 | 2,760 |
| 1983-09-12 | 275 | 276 | 275 | 276 | 11,000 | 2,760 |
| 1983-09-09 | 275 | 280 | 275 | 280 | 8,000 | 2,800 |
| 1983-09-08 | 290 | 290 | 289 | 289 | 20,000 | 2,890 |
| 1983-09-07 | 276 | 276 | 275 | 275 | 4,000 | 2,750 |
| 1983-09-06 | 280 | 280 | 275 | 275 | 29,000 | 2,750 |
| 1983-09-05 | 276 | 276 | 275 | 275 | 4,000 | 2,750 |
| 1983-09-03 | 275 | 276 | 275 | 276 | 6,000 | 2,760 |
| 1983-09-02 | 277 | 277 | 275 | 276 | 9,000 | 2,760 |
| 1983-09-01 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 1983-08-31 | 277 | 277 | 275 | 275 | 18,000 | 2,750 |
| 1983-08-30 | 275 | 276 | 275 | 275 | 10,000 | 2,750 |
| 1983-08-29 | 275 | 275 | 273 | 273 | 3,000 | 2,730 |
| 1983-08-27 | 273 | 275 | 273 | 275 | 6,000 | 2,750 |
| 1983-08-26 | 271 | 280 | 271 | 272 | 21,000 | 2,720 |
| 1983-08-25 | 283 | 285 | 280 | 280 | 32,000 | 2,800 |
| 1983-08-24 | 285 | 285 | 280 | 282 | 29,000 | 2,820 |
| 1983-08-23 | 295 | 298 | 287 | 295 | 26,000 | 2,950 |
| 1983-08-22 | 295 | 296 | 290 | 290 | 15,000 | 2,900 |
| 1983-08-20 | 299 | 299 | 286 | 286 | 21,000 | 2,860 |
| 1983-08-19 | 285 | 299 | 285 | 299 | 36,000 | 2,990 |
| 1983-08-18 | 285 | 285 | 281 | 285 | 19,000 | 2,850 |
| 1983-08-17 | 285 | 285 | 285 | 285 | 14,000 | 2,850 |
| 1983-08-16 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 1983-08-12 | 261 | 265 | 261 | 265 | 8,000 | 2,650 |
| 1983-08-11 | 263 | 265 | 260 | 260 | 25,000 | 2,600 |
| 1983-08-10 | 271 | 273 | 261 | 261 | 20,000 | 2,610 |
| 1983-08-09 | 272 | 273 | 271 | 271 | 9,000 | 2,710 |
| 1983-08-08 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 1983-08-06 | 271 | 274 | 270 | 270 | 35,000 | 2,700 |
| 1983-08-05 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 1983-08-04 | 273 | 274 | 271 | 271 | 20,000 | 2,710 |
| 1983-08-03 | 271 | 280 | 271 | 274 | 19,000 | 2,740 |
| 1983-08-02 | 280 | 280 | 270 | 275 | 32,000 | 2,750 |
| 1983-08-01 | 285 | 285 | 280 | 280 | 32,000 | 2,800 |
| 1983-07-30 | 285 | 292 | 285 | 287 | 10,000 | 2,870 |
| 1983-07-29 | 295 | 295 | 288 | 293 | 22,000 | 2,930 |
| 1983-07-28 | 292 | 295 | 290 | 295 | 64,000 | 2,950 |
| 1983-07-27 | 295 | 295 | 290 | 295 | 59,000 | 2,950 |
| 1983-07-26 | 290 | 291 | 287 | 290 | 67,000 | 2,900 |
| 1983-07-25 | 290 | 298 | 290 | 296 | 60,000 | 2,960 |
| 1983-07-23 | 299 | 300 | 297 | 297 | 39,000 | 2,970 |
| 1983-07-22 | 300 | 300 | 295 | 300 | 157,000 | 3,000 |
| 1983-07-21 | 299 | 299 | 292 | 295 | 77,000 | 2,950 |
| 1983-07-20 | 300 | 300 | 290 | 291 | 83,000 | 2,910 |
| 1983-07-19 | 295 | 305 | 295 | 300 | 295,000 | 3,000 |
| 1983-07-18 | 295 | 299 | 291 | 295 | 208,000 | 2,950 |
| 1983-07-15 | 280 | 297 | 280 | 294 | 389,000 | 2,940 |
| 1983-07-14 | 279 | 280 | 276 | 280 | 40,000 | 2,800 |
| 1983-07-13 | 279 | 279 | 275 | 275 | 41,000 | 2,750 |
| 1983-07-12 | 271 | 280 | 271 | 275 | 68,000 | 2,750 |
| 1983-07-11 | 278 | 278 | 271 | 271 | 38,000 | 2,710 |
| 1983-07-09 | 260 | 280 | 260 | 280 | 68,000 | 2,800 |
| 1983-07-08 | 265 | 269 | 265 | 267 | 13,000 | 2,670 |
| 1983-07-07 | 270 | 271 | 269 | 269 | 40,000 | 2,690 |
| 1983-07-06 | 271 | 275 | 269 | 270 | 65,000 | 2,700 |
| 1983-07-05 | 275 | 279 | 270 | 270 | 114,000 | 2,700 |
| 1983-07-04 | 249 | 255 | 249 | 255 | 29,000 | 2,550 |
| 1983-07-02 | 248 | 248 | 248 | 248 | 4,000 | 2,480 |
| 1983-07-01 | 248 | 248 | 247 | 247 | 6,000 | 2,470 |
| 1983-06-30 | 248 | 250 | 246 | 248 | 17,000 | 2,480 |
| 1983-06-29 | 250 | 250 | 246 | 246 | 23,000 | 2,460 |
| 1983-06-28 | 249 | 250 | 249 | 250 | 13,000 | 2,500 |
| 1983-06-27 | 250 | 250 | 248 | 250 | 34,000 | 2,500 |
| 1983-06-25 | 250 | 251 | 248 | 248 | 11,000 | 2,480 |
| 1983-06-24 | 251 | 251 | 246 | 248 | 30,000 | 2,480 |
| 1983-06-23 | 254 | 257 | 250 | 250 | 34,000 | 2,500 |
| 1983-06-22 | 262 | 262 | 254 | 254 | 27,000 | 2,540 |
| 1983-06-21 | 265 | 265 | 263 | 263 | 34,000 | 2,630 |
| 1983-06-20 | 268 | 270 | 265 | 265 | 16,000 | 2,650 |
| 1983-06-17 | 266 | 267 | 266 | 267 | 20,000 | 2,670 |
| 1983-06-16 | 274 | 274 | 265 | 265 | 8,000 | 2,650 |
| 1983-06-15 | 275 | 276 | 270 | 274 | 22,000 | 2,740 |
| 1983-06-14 | 274 | 275 | 274 | 275 | 22,000 | 2,750 |
| 1983-06-13 | 275 | 277 | 274 | 275 | 21,000 | 2,750 |
| 1983-06-11 | 277 | 277 | 275 | 275 | 17,000 | 2,750 |
| 1983-06-10 | 277 | 277 | 276 | 277 | 25,000 | 2,770 |
| 1983-06-08 | 274 | 280 | 274 | 275 | 11,000 | 2,750 |
| 1983-06-07 | 277 | 280 | 275 | 275 | 38,000 | 2,750 |
| 1983-06-06 | 285 | 285 | 276 | 277 | 80,000 | 2,770 |
| 1983-06-04 | 270 | 280 | 269 | 280 | 33,000 | 2,800 |
| 1983-06-03 | 264 | 270 | 264 | 265 | 45,000 | 2,650 |
| 1983-06-02 | 264 | 265 | 264 | 264 | 15,000 | 2,640 |
| 1983-06-01 | 263 | 264 | 263 | 263 | 35,000 | 2,630 |
| 1983-05-31 | 265 | 265 | 264 | 264 | 15,000 | 2,640 |
| 1983-05-30 | 262 | 268 | 262 | 264 | 19,000 | 2,640 |
| 1983-05-28 | 269 | 269 | 268 | 268 | 11,000 | 2,680 |
| 1983-05-27 | 268 | 269 | 268 | 269 | 10,000 | 2,690 |
| 1983-05-25 | 270 | 270 | 268 | 268 | 40,000 | 2,680 |
| 1983-05-24 | 270 | 273 | 270 | 270 | 27,000 | 2,700 |
| 1983-05-23 | 270 | 274 | 270 | 270 | 26,000 | 2,700 |
| 1983-05-20 | 266 | 270 | 266 | 270 | 17,000 | 2,700 |
| 1983-05-19 | 265 | 265 | 263 | 265 | 25,000 | 2,650 |
| 1983-05-18 | 265 | 272 | 265 | 265 | 25,000 | 2,650 |
| 1983-05-17 | 265 | 269 | 260 | 260 | 21,000 | 2,600 |
| 1983-05-16 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1983-05-14 | 270 | 270 | 269 | 269 | 11,000 | 2,690 |
| 1983-05-13 | 252 | 275 | 252 | 275 | 50,000 | 2,750 |
| 1983-05-12 | 256 | 259 | 245 | 248 | 33,000 | 2,480 |
| 1983-05-11 | 275 | 275 | 265 | 265 | 37,000 | 2,650 |
| 1983-05-10 | 280 | 281 | 275 | 275 | 42,000 | 2,750 |
| 1983-05-09 | 282 | 285 | 279 | 280 | 39,000 | 2,800 |
| 1983-05-07 | 280 | 285 | 280 | 282 | 67,000 | 2,820 |
| 1983-05-06 | 280 | 280 | 278 | 280 | 82,000 | 2,800 |
| 1983-05-04 | 268 | 280 | 265 | 279 | 128,000 | 2,790 |
| 1983-05-02 | 270 | 270 | 268 | 268 | 36,000 | 2,680 |
| 1983-04-30 | 268 | 269 | 264 | 268 | 16,000 | 2,680 |
| 1983-04-28 | 260 | 268 | 258 | 268 | 24,000 | 2,680 |
| 1983-04-27 | 259 | 260 | 259 | 260 | 7,000 | 2,600 |
| 1983-04-26 | 260 | 260 | 258 | 258 | 17,000 | 2,580 |
| 1983-04-25 | 266 | 270 | 265 | 265 | 16,000 | 2,650 |
| 1983-04-23 | 269 | 269 | 269 | 269 | 7,000 | 2,690 |
| 1983-04-22 | 266 | 266 | 266 | 266 | 6,000 | 2,660 |
| 1983-04-21 | 269 | 270 | 266 | 269 | 14,000 | 2,690 |
| 1983-04-20 | 270 | 275 | 267 | 269 | 62,000 | 2,690 |
| 1983-04-19 | 263 | 270 | 262 | 270 | 66,000 | 2,700 |
| 1983-04-18 | 262 | 262 | 260 | 261 | 21,000 | 2,610 |
| 1983-04-15 | 257 | 260 | 257 | 257 | 26,000 | 2,570 |
| 1983-04-14 | 252 | 253 | 250 | 250 | 25,000 | 2,500 |
| 1983-04-13 | 255 | 255 | 255 | 255 | 6,000 | 2,550 |
| 1983-04-12 | 250 | 255 | 250 | 255 | 12,000 | 2,550 |
| 1983-04-11 | 250 | 255 | 250 | 250 | 29,000 | 2,500 |
| 1983-04-09 | 263 | 263 | 255 | 255 | 23,000 | 2,550 |
| 1983-04-08 | 263 | 263 | 260 | 263 | 26,000 | 2,630 |
| 1983-04-07 | 264 | 264 | 263 | 263 | 25,000 | 2,630 |
| 1983-04-06 | 264 | 264 | 264 | 264 | 26,000 | 2,640 |
| 1983-04-05 | 265 | 268 | 264 | 264 | 25,000 | 2,640 |
| 1983-04-04 | 260 | 263 | 260 | 263 | 26,000 | 2,630 |
| 1983-04-02 | 259 | 260 | 258 | 260 | 16,000 | 2,600 |
| 1983-04-01 | 251 | 259 | 251 | 258 | 20,000 | 2,580 |
| 1983-03-31 | 255 | 255 | 248 | 250 | 65,000 | 2,500 |
| 1983-03-30 | 250 | 250 | 250 | 250 | 39,000 | 2,500 |
| 1983-03-29 | 256 | 256 | 250 | 250 | 7,000 | 2,500 |
| 1983-03-28 | 260 | 260 | 250 | 250 | 39,000 | 2,500 |
| 1983-03-26 | 257 | 260 | 255 | 255 | 29,000 | 2,550 |
| 1983-03-25 | 257 | 260 | 253 | 257 | 30,000 | 2,570 |
| 1983-03-24 | 250 | 254 | 250 | 252 | 15,000 | 2,520 |
| 1983-03-23 | 250 | 252 | 247 | 250 | 34,000 | 2,500 |
| 1983-03-22 | 249 | 250 | 242 | 250 | 24,000 | 2,500 |
| 1983-03-18 | 241 | 245 | 240 | 240 | 18,000 | 2,400 |
| 1983-03-17 | 245 | 245 | 240 | 240 | 24,000 | 2,400 |
| 1983-03-16 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1983-03-15 | 236 | 240 | 236 | 238 | 25,000 | 2,380 |
| 1983-03-14 | 235 | 236 | 234 | 236 | 68,000 | 2,360 |
| 1983-03-12 | 235 | 240 | 235 | 235 | 64,000 | 2,350 |
| 1983-03-11 | 252 | 252 | 240 | 241 | 27,000 | 2,410 |
| 1983-03-10 | 252 | 255 | 252 | 253 | 26,000 | 2,530 |
| 1983-03-09 | 251 | 252 | 250 | 252 | 13,000 | 2,520 |
| 1983-03-08 | 253 | 255 | 251 | 251 | 25,000 | 2,510 |
| 1983-03-07 | 251 | 253 | 250 | 251 | 21,000 | 2,510 |
| 1983-03-05 | 250 | 251 | 250 | 251 | 11,000 | 2,510 |
| 1983-03-04 | 247 | 251 | 247 | 250 | 25,000 | 2,500 |
| 1983-03-03 | 255 | 255 | 255 | 255 | 48,000 | 2,550 |
| 1983-03-02 | 273 | 273 | 270 | 270 | 32,000 | 2,700 |
| 1983-03-01 | 276 | 280 | 275 | 279 | 36,000 | 2,790 |
| 1983-02-28 | 271 | 280 | 271 | 280 | 34,000 | 2,800 |
| 1983-02-26 | 272 | 280 | 271 | 275 | 40,000 | 2,750 |
| 1983-02-25 | 269 | 276 | 269 | 273 | 56,000 | 2,730 |
| 1983-02-24 | 262 | 270 | 260 | 270 | 57,000 | 2,700 |
| 1983-02-23 | 263 | 263 | 262 | 262 | 16,000 | 2,620 |
| 1983-02-22 | 260 | 270 | 260 | 260 | 61,000 | 2,600 |
| 1983-02-21 | 257 | 260 | 257 | 260 | 109,000 | 2,600 |
| 1983-02-18 | 256 | 258 | 256 | 258 | 40,000 | 2,580 |
| 1983-02-17 | 256 | 258 | 256 | 256 | 18,000 | 2,560 |
| 1983-02-16 | 258 | 260 | 256 | 256 | 19,000 | 2,560 |
| 1983-02-15 | 255 | 260 | 255 | 256 | 102,000 | 2,560 |
| 1983-02-14 | 255 | 260 | 255 | 255 | 42,000 | 2,550 |
| 1983-02-12 | 255 | 256 | 255 | 255 | 21,000 | 2,550 |
| 1983-02-10 | 255 | 258 | 253 | 254 | 62,000 | 2,540 |
| 1983-02-09 | 256 | 260 | 255 | 255 | 96,000 | 2,550 |
| 1983-02-08 | 250 | 254 | 240 | 250 | 306,000 | 2,500 |
| 1983-02-07 | 250 | 255 | 250 | 250 | 35,000 | 2,500 |
| 1983-02-05 | 250 | 255 | 250 | 250 | 22,000 | 2,500 |
| 1983-02-04 | 244 | 255 | 244 | 250 | 45,000 | 2,500 |
| 1983-02-03 | 235 | 244 | 235 | 244 | 72,000 | 2,440 |
| 1983-02-02 | 244 | 244 | 239 | 239 | 24,000 | 2,390 |
| 1983-02-01 | 245 | 245 | 243 | 244 | 16,000 | 2,440 |
| 1983-01-31 | 235 | 245 | 235 | 235 | 49,000 | 2,350 |
| 1983-01-29 | 231 | 235 | 230 | 231 | 110,000 | 2,310 |
| 1983-01-28 | 231 | 243 | 230 | 231 | 159,000 | 2,310 |
| 1983-01-27 | 232 | 232 | 225 | 225 | 59,000 | 2,250 |
| 1983-01-26 | 235 | 240 | 231 | 235 | 13,000 | 2,350 |
| 1983-01-25 | 231 | 240 | 231 | 235 | 41,000 | 2,350 |
| 1983-01-24 | 235 | 235 | 231 | 231 | 27,000 | 2,310 |
| 1983-01-22 | 234 | 234 | 231 | 231 | 7,000 | 2,310 |
| 1983-01-21 | 234 | 235 | 233 | 233 | 6,000 | 2,330 |
| 1983-01-20 | 235 | 238 | 230 | 232 | 51,000 | 2,320 |
| 1983-01-19 | 230 | 235 | 230 | 235 | 77,000 | 2,350 |
| 1983-01-18 | 235 | 235 | 230 | 230 | 35,000 | 2,300 |
| 1983-01-17 | 240 | 240 | 235 | 235 | 23,000 | 2,350 |
| 1983-01-14 | 232 | 235 | 230 | 230 | 33,000 | 2,300 |
| 1983-01-13 | 234 | 235 | 232 | 234 | 20,000 | 2,340 |
| 1983-01-12 | 235 | 235 | 231 | 235 | 25,000 | 2,350 |
| 1983-01-11 | 235 | 240 | 235 | 240 | 33,000 | 2,400 |
| 1983-01-10 | 237 | 239 | 236 | 239 | 13,000 | 2,390 |
| 1983-01-08 | 238 | 240 | 235 | 235 | 25,000 | 2,350 |
| 1983-01-07 | 236 | 240 | 236 | 240 | 12,000 | 2,400 |
| 1983-01-06 | 237 | 240 | 235 | 235 | 13,000 | 2,350 |
| 1983-01-05 | 240 | 240 | 237 | 240 | 13,000 | 2,400 |
| 1983-01-04 | 240 | 240 | 239 | 240 | 12,000 | 2,400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株