6137 小池酸素工業(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 | 409 | 409 | 407 | 408 | 16,000 | 613.07 |
| 1983-12-27 | 411 | 412 | 410 | 410 | 31,000 | 616.08 |
| 1983-12-26 | 400 | 405 | 399 | 400 | 60,000 | 601.05 |
| 1983-12-24 | 405 | 407 | 391 | 391 | 32,000 | 587.53 |
| 1983-12-23 | 411 | 411 | 391 | 405 | 37,000 | 608.57 |
| 1983-12-22 | 418 | 418 | 406 | 406 | 29,000 | 610.07 |
| 1983-12-21 | 423 | 423 | 413 | 413 | 17,000 | 620.59 |
| 1983-12-20 | 415 | 423 | 405 | 423 | 40,000 | 635.61 |
| 1983-12-19 | 432 | 432 | 414 | 414 | 19,000 | 622.09 |
| 1983-12-17 | 445 | 445 | 430 | 430 | 32,000 | 646.13 |
| 1983-12-16 | 443 | 450 | 437 | 442 | 130,000 | 664.16 |
| 1983-12-15 | 434 | 442 | 430 | 441 | 198,000 | 662.66 |
| 1983-12-14 | 412 | 435 | 412 | 435 | 172,000 | 653.64 |
| 1983-12-13 | 401 | 419 | 401 | 412 | 40,000 | 619.08 |
| 1983-12-12 | 420 | 420 | 399 | 399 | 28,000 | 599.55 |
| 1983-12-09 | 420 | 427 | 415 | 415 | 50,000 | 623.59 |
| 1983-12-08 | 432 | 438 | 420 | 420 | 74,000 | 631.10 |
| 1983-12-07 | 431 | 431 | 425 | 431 | 148,000 | 647.63 |
| 1983-12-06 | 431 | 431 | 411 | 417 | 45,000 | 626.60 |
| 1983-12-05 | 440 | 440 | 430 | 430 | 57,000 | 646.13 |
| 1983-12-03 | 444 | 446 | 437 | 440 | 69,000 | 661.16 |
| 1983-12-02 | 442 | 452 | 421 | 421 | 190,000 | 632.61 |
| 1983-12-01 | 463 | 463 | 445 | 447 | 330,000 | 671.68 |
| 1983-11-30 | 440 | 467 | 436 | 448 | 693,000 | 673.18 |
| 1983-11-29 | 430 | 445 | 428 | 430 | 384,000 | 646.13 |
| 1983-11-28 | 410 | 425 | 409 | 424 | 180,000 | 637.12 |
| 1983-11-26 | 416 | 416 | 410 | 410 | 22,000 | 616.08 |
| 1983-11-25 | 399 | 419 | 398 | 419 | 43,000 | 629.60 |
| 1983-11-24 | 420 | 420 | 410 | 414 | 18,000 | 622.09 |
| 1983-11-22 | 424 | 424 | 418 | 419 | 93,000 | 629.60 |
| 1983-11-21 | 411 | 420 | 408 | 420 | 79,000 | 631.10 |
| 1983-11-19 | 410 | 411 | 408 | 410 | 24,000 | 616.08 |
| 1983-11-18 | 410 | 416 | 398 | 408 | 50,000 | 613.07 |
| 1983-11-17 | 417 | 419 | 409 | 419 | 62,000 | 629.60 |
| 1983-11-16 | 425 | 425 | 410 | 419 | 280,000 | 629.60 |
| 1983-11-15 | 405 | 419 | 405 | 419 | 102,000 | 629.60 |
| 1983-11-14 | 392 | 410 | 392 | 406 | 96,000 | 610.07 |
| 1983-11-11 | 419 | 419 | 397 | 397 | 137,000 | 596.54 |
| 1983-11-10 | 421 | 421 | 410 | 420 | 198,000 | 631.10 |
| 1983-11-09 | 415 | 428 | 410 | 418 | 667,000 | 628.10 |
| 1983-11-08 | 404 | 415 | 402 | 408 | 618,000 | 613.07 |
| 1983-11-07 | 400 | 400 | 396 | 400 | 111,000 | 601.05 |
| 1983-11-05 | 396 | 400 | 392 | 400 | 77,000 | 601.05 |
| 1983-11-04 | 393 | 395 | 387 | 395 | 63,000 | 593.54 |
| 1983-11-02 | 395 | 399 | 390 | 394 | 109,000 | 592.04 |
| 1983-11-01 | 392 | 400 | 387 | 390 | 240,000 | 586.03 |
| 1983-10-31 | 388 | 392 | 388 | 390 | 45,000 | 586.03 |
| 1983-10-29 | 392 | 392 | 387 | 392 | 49,000 | 589.03 |
| 1983-10-28 | 392 | 392 | 380 | 391 | 126,000 | 587.53 |
| 1983-10-27 | 398 | 398 | 381 | 392 | 171,000 | 589.03 |
| 1983-10-26 | 380 | 400 | 375 | 400 | 180,000 | 601.05 |
| 1983-10-25 | 384 | 384 | 370 | 370 | 139,000 | 555.97 |
| 1983-10-24 | 385 | 386 | 375 | 375 | 88,000 | 563.49 |
| 1983-10-22 | 382 | 390 | 382 | 390 | 93,000 | 586.03 |
| 1983-10-21 | 395 | 400 | 386 | 386 | 255,000 | 580.02 |
| 1983-10-20 | 390 | 405 | 388 | 390 | 628,000 | 586.03 |
| 1983-10-19 | 388 | 388 | 375 | 380 | 269,000 | 571 |
| 1983-10-18 | 362 | 391 | 361 | 388 | 431,000 | 583.02 |
| 1983-10-17 | 365 | 367 | 355 | 355 | 131,000 | 533.43 |
| 1983-10-15 | 360 | 370 | 360 | 365 | 225,000 | 548.46 |
| 1983-10-14 | 344 | 366 | 344 | 365 | 273,000 | 548.46 |
| 1983-10-13 | 324 | 350 | 324 | 345 | 170,000 | 518.41 |
| 1983-10-12 | 329 | 329 | 325 | 325 | 8,000 | 488.36 |
| 1983-10-11 | 331 | 331 | 324 | 331 | 24,000 | 497.37 |
| 1983-10-07 | 330 | 335 | 326 | 333 | 48,000 | 500.38 |
| 1983-10-06 | 325 | 325 | 324 | 325 | 36,000 | 488.36 |
| 1983-10-05 | 310 | 325 | 306 | 325 | 39,000 | 488.36 |
| 1983-10-04 | 305 | 305 | 305 | 305 | 19,000 | 458.30 |
| 1983-10-03 | 326 | 326 | 325 | 325 | 9,000 | 488.36 |
| 1983-10-01 | 326 | 330 | 326 | 326 | 44,000 | 489.86 |
| 1983-09-30 | 320 | 355 | 320 | 329 | 105,000 | 494.37 |
| 1983-09-29 | 294 | 315 | 293 | 315 | 49,000 | 473.33 |
| 1983-09-28 | 293 | 295 | 293 | 295 | 31,000 | 443.28 |
| 1983-09-27 | 286 | 289 | 285 | 287 | 30,000 | 431.26 |
| 1983-09-26 | 290 | 290 | 286 | 286 | 14,000 | 429.75 |
| 1983-09-24 | 286 | 290 | 280 | 280 | 15,000 | 420.74 |
| 1983-09-22 | 290 | 290 | 290 | 290 | 10,000 | 435.76 |
| 1983-09-21 | 275 | 275 | 270 | 271 | 33,000 | 407.21 |
| 1983-09-20 | 290 | 291 | 290 | 290 | 8,000 | 435.76 |
| 1983-09-19 | 295 | 295 | 295 | 295 | 3,000 | 443.28 |
| 1983-09-17 | 290 | 298 | 290 | 298 | 19,000 | 447.78 |
| 1983-09-16 | 300 | 300 | 295 | 295 | 26,000 | 443.28 |
| 1983-09-14 | 300 | 301 | 300 | 300 | 23,000 | 450.79 |
| 1983-09-13 | 300 | 300 | 300 | 300 | 10,000 | 450.79 |
| 1983-09-12 | 300 | 300 | 300 | 300 | 7,000 | 450.79 |
| 1983-09-09 | 303 | 303 | 300 | 300 | 22,000 | 450.79 |
| 1983-09-08 | 296 | 300 | 295 | 300 | 8,000 | 450.79 |
| 1983-09-07 | 310 | 311 | 295 | 295 | 35,000 | 443.28 |
| 1983-09-06 | 300 | 308 | 295 | 308 | 23,000 | 462.81 |
| 1983-09-05 | 300 | 300 | 300 | 300 | 8,000 | 450.79 |
| 1983-09-02 | 300 | 300 | 299 | 300 | 9,000 | 450.79 |
| 1983-09-01 | 295 | 300 | 295 | 299 | 8,000 | 449.29 |
| 1983-08-31 | 300 | 303 | 291 | 291 | 49,000 | 437.27 |
| 1983-08-30 | 310 | 310 | 300 | 300 | 18,000 | 450.79 |
| 1983-08-29 | 310 | 310 | 310 | 310 | 9,000 | 465.82 |
| 1983-08-26 | 300 | 300 | 290 | 290 | 56,000 | 435.76 |
| 1983-08-25 | 310 | 310 | 300 | 300 | 75,000 | 450.79 |
| 1983-08-24 | 320 | 321 | 310 | 310 | 12,000 | 465.82 |
| 1983-08-23 | 333 | 338 | 321 | 321 | 15,000 | 482.34 |
| 1983-08-22 | 322 | 323 | 322 | 322 | 11,000 | 483.85 |
| 1983-08-20 | 302 | 306 | 302 | 305 | 26,000 | 458.30 |
| 1983-08-19 | 320 | 326 | 300 | 300 | 67,000 | 450.79 |
| 1983-08-18 | 317 | 325 | 315 | 325 | 32,000 | 488.36 |
| 1983-08-17 | 325 | 325 | 315 | 316 | 37,000 | 474.83 |
| 1983-08-16 | 311 | 320 | 311 | 318 | 21,000 | 477.84 |
| 1983-08-15 | 315 | 317 | 310 | 310 | 23,000 | 465.82 |
| 1983-08-12 | 311 | 319 | 310 | 315 | 33,000 | 473.33 |
| 1983-08-11 | 319 | 320 | 301 | 310 | 32,000 | 465.82 |
| 1983-08-10 | 345 | 345 | 324 | 324 | 49,000 | 486.85 |
| 1983-08-09 | 345 | 347 | 343 | 345 | 45,000 | 518.41 |
| 1983-08-08 | 347 | 350 | 345 | 345 | 25,000 | 518.41 |
| 1983-08-06 | 345 | 346 | 345 | 345 | 24,000 | 518.41 |
| 1983-08-05 | 350 | 350 | 345 | 346 | 83,000 | 519.91 |
| 1983-08-04 | 352 | 355 | 345 | 350 | 25,000 | 525.92 |
| 1983-08-03 | 355 | 355 | 345 | 346 | 39,000 | 519.91 |
| 1983-08-02 | 345 | 355 | 341 | 355 | 123,000 | 533.43 |
| 1983-08-01 | 351 | 351 | 345 | 345 | 54,000 | 518.41 |
| 1983-07-30 | 357 | 357 | 350 | 350 | 52,000 | 525.92 |
| 1983-07-29 | 374 | 374 | 350 | 361 | 64,000 | 542.45 |
| 1983-07-28 | 345 | 369 | 345 | 369 | 145,000 | 554.47 |
| 1983-07-27 | 367 | 369 | 340 | 340 | 98,000 | 510.89 |
| 1983-07-26 | 369 | 370 | 345 | 358 | 107,000 | 537.94 |
| 1983-07-25 | 388 | 389 | 365 | 378 | 268,000 | 567.99 |
| 1983-07-23 | 387 | 387 | 370 | 385 | 228,000 | 578.51 |
| 1983-07-22 | 390 | 390 | 370 | 385 | 436,000 | 578.51 |
| 1983-07-21 | 377 | 393 | 376 | 385 | 717,000 | 578.51 |
| 1983-07-20 | 365 | 387 | 355 | 370 | 1,298,000 | 555.97 |
| 1983-07-19 | 359 | 381 | 350 | 360 | 1,567,000 | 540.95 |
| 1983-07-18 | 324 | 360 | 315 | 360 | 786,000 | 540.95 |
| 1983-07-15 | 300 | 330 | 299 | 315 | 994,000 | 473.33 |
| 1983-07-14 | 300 | 300 | 290 | 298 | 302,000 | 447.78 |
| 1983-07-13 | 275 | 300 | 275 | 300 | 225,000 | 450.79 |
| 1983-07-12 | 268 | 270 | 266 | 270 | 105,000 | 405.71 |
| 1983-07-11 | 258 | 269 | 257 | 268 | 47,000 | 402.71 |
| 1983-07-09 | 253 | 258 | 253 | 255 | 10,000 | 383.17 |
| 1983-07-08 | 251 | 252 | 251 | 251 | 6,000 | 377.16 |
| 1983-07-07 | 250 | 250 | 247 | 250 | 33,000 | 375.66 |
| 1983-07-06 | 257 | 258 | 247 | 247 | 17,000 | 371.15 |
| 1983-07-05 | 250 | 258 | 249 | 258 | 14,000 | 387.68 |
| 1983-07-04 | 246 | 248 | 246 | 247 | 18,000 | 371.15 |
| 1983-07-02 | 250 | 250 | 245 | 245 | 13,000 | 368.14 |
| 1983-07-01 | 250 | 252 | 250 | 252 | 14,000 | 378.66 |
| 1983-06-30 | 252 | 252 | 250 | 252 | 5,000 | 378.66 |
| 1983-06-29 | 255 | 255 | 250 | 250 | 20,000 | 375.66 |
| 1983-06-28 | 258 | 258 | 255 | 255 | 7,000 | 383.17 |
| 1983-06-27 | 253 | 259 | 253 | 254 | 12,000 | 381.67 |
| 1983-06-25 | 259 | 259 | 253 | 253 | 17,000 | 380.17 |
| 1983-06-24 | 257 | 257 | 245 | 245 | 7,000 | 368.14 |
| 1983-06-23 | 250 | 260 | 242 | 242 | 24,000 | 363.64 |
| 1983-06-22 | 250 | 250 | 250 | 250 | 9,000 | 375.66 |
| 1983-06-21 | 250 | 252 | 250 | 250 | 7,000 | 375.66 |
| 1983-06-20 | 242 | 250 | 242 | 246 | 12,000 | 369.65 |
| 1983-06-17 | 245 | 247 | 240 | 240 | 78,000 | 360.63 |
| 1983-06-16 | 249 | 255 | 245 | 255 | 19,000 | 383.17 |
| 1983-06-15 | 247 | 255 | 245 | 245 | 21,000 | 368.14 |
| 1983-06-14 | 251 | 255 | 251 | 255 | 13,000 | 383.17 |
| 1983-06-13 | 251 | 251 | 251 | 251 | 16,000 | 377.16 |
| 1983-06-11 | 256 | 256 | 250 | 250 | 7,000 | 375.66 |
| 1983-06-10 | 255 | 255 | 252 | 252 | 21,000 | 378.66 |
| 1983-06-09 | 258 | 258 | 255 | 257 | 11,000 | 386.18 |
| 1983-06-08 | 252 | 260 | 252 | 260 | 26,000 | 390.68 |
| 1983-06-07 | 257 | 260 | 257 | 260 | 27,000 | 390.68 |
| 1983-06-06 | 265 | 265 | 257 | 257 | 14,000 | 386.18 |
| 1983-06-04 | 255 | 264 | 255 | 264 | 35,000 | 396.69 |
| 1983-06-03 | 260 | 261 | 260 | 261 | 10,000 | 392.19 |
| 1983-06-02 | 261 | 265 | 261 | 265 | 6,000 | 398.20 |
| 1983-06-01 | 270 | 275 | 265 | 265 | 34,000 | 398.20 |
| 1983-05-31 | 265 | 270 | 265 | 267 | 45,000 | 401.20 |
| 1983-05-30 | 269 | 269 | 265 | 265 | 22,000 | 398.20 |
| 1983-05-28 | 269 | 274 | 269 | 274 | 29,000 | 411.72 |
| 1983-05-27 | 275 | 275 | 265 | 274 | 78,000 | 411.72 |
| 1983-05-26 | 257 | 280 | 257 | 276 | 47,000 | 414.73 |
| 1983-05-25 | 273 | 273 | 255 | 255 | 60,000 | 383.17 |
| 1983-05-24 | 274 | 274 | 265 | 274 | 72,000 | 411.72 |
| 1983-05-23 | 285 | 287 | 275 | 282 | 161,000 | 423.74 |
| 1983-05-20 | 276 | 284 | 275 | 277 | 313,000 | 416.23 |
| 1983-05-19 | 264 | 277 | 263 | 270 | 195,000 | 405.71 |
| 1983-05-18 | 252 | 265 | 252 | 264 | 58,000 | 396.69 |
| 1983-05-17 | 254 | 254 | 251 | 252 | 22,000 | 378.66 |
| 1983-05-16 | 257 | 260 | 250 | 250 | 34,000 | 375.66 |
| 1983-05-14 | 253 | 253 | 250 | 253 | 23,000 | 380.17 |
| 1983-05-13 | 250 | 258 | 250 | 258 | 25,000 | 387.68 |
| 1983-05-12 | 256 | 256 | 250 | 250 | 29,000 | 375.66 |
| 1983-05-11 | 260 | 260 | 253 | 259 | 113,000 | 389.18 |
| 1983-05-10 | 263 | 264 | 254 | 260 | 243,000 | 390.68 |
| 1983-05-09 | 267 | 267 | 257 | 260 | 297,000 | 390.68 |
| 1983-05-07 | 268 | 269 | 260 | 268 | 84,000 | 402.71 |
| 1983-05-06 | 254 | 270 | 253 | 270 | 177,000 | 405.71 |
| 1983-05-04 | 256 | 256 | 252 | 252 | 80,000 | 378.66 |
| 1983-05-02 | 247 | 258 | 247 | 255 | 133,000 | 383.17 |
| 1983-04-30 | 243 | 248 | 243 | 247 | 128,000 | 371.15 |
| 1983-04-28 | 234 | 248 | 234 | 240 | 181,000 | 360.63 |
| 1983-04-27 | 240 | 244 | 237 | 237 | 159,000 | 356.12 |
| 1983-04-26 | 220 | 245 | 219 | 244 | 239,000 | 366.64 |
| 1983-04-25 | 223 | 224 | 220 | 220 | 51,000 | 330.58 |
| 1983-04-23 | 223 | 224 | 223 | 223 | 20,000 | 335.09 |
| 1983-04-22 | 225 | 225 | 223 | 223 | 39,000 | 335.09 |
| 1983-04-21 | 235 | 238 | 228 | 230 | 100,000 | 345.61 |
| 1983-04-20 | 230 | 238 | 230 | 233 | 90,000 | 350.11 |
| 1983-04-19 | 225 | 230 | 221 | 230 | 71,000 | 345.61 |
| 1983-04-18 | 220 | 225 | 220 | 223 | 50,000 | 335.09 |
| 1983-04-15 | 220 | 224 | 219 | 220 | 32,000 | 330.58 |
| 1983-04-14 | 221 | 223 | 218 | 220 | 50,000 | 330.58 |
| 1983-04-12 | 230 | 230 | 230 | 230 | 11,000 | 345.61 |
| 1983-04-11 | 225 | 225 | 220 | 220 | 8,000 | 330.58 |
| 1983-04-09 | 225 | 230 | 225 | 230 | 5,000 | 345.61 |
| 1983-04-08 | 223 | 223 | 220 | 220 | 9,000 | 330.58 |
| 1983-04-06 | 229 | 229 | 228 | 228 | 4,000 | 342.60 |
| 1983-04-05 | 225 | 230 | 225 | 230 | 22,000 | 345.61 |
| 1983-04-04 | 227 | 230 | 220 | 223 | 32,000 | 335.09 |
| 1983-04-02 | 225 | 225 | 222 | 222 | 15,000 | 333.58 |
| 1983-04-01 | 222 | 225 | 222 | 222 | 16,000 | 333.58 |
| 1983-03-31 | 221 | 221 | 221 | 221 | 18,000 | 332.08 |
| 1983-03-30 | 221 | 225 | 221 | 221 | 14,000 | 332.08 |
| 1983-03-29 | 221 | 221 | 221 | 221 | 12,000 | 332.08 |
| 1983-03-28 | 221 | 221 | 221 | 221 | 5,000 | 332.08 |
| 1983-03-25 | 230 | 230 | 230 | 230 | 32,000 | 345.61 |
| 1983-03-24 | 228 | 230 | 226 | 228 | 31,000 | 342.60 |
| 1983-03-23 | 230 | 230 | 226 | 226 | 15,000 | 339.59 |
| 1983-03-22 | 225 | 230 | 225 | 226 | 32,000 | 339.59 |
| 1983-03-18 | 224 | 225 | 224 | 225 | 28,000 | 338.09 |
| 1983-03-17 | 222 | 225 | 222 | 225 | 22,000 | 338.09 |
| 1983-03-16 | 225 | 225 | 221 | 221 | 12,000 | 332.08 |
| 1983-03-15 | 227 | 230 | 225 | 225 | 6,000 | 338.09 |
| 1983-03-14 | 226 | 230 | 225 | 230 | 15,000 | 345.61 |
| 1983-03-12 | 222 | 222 | 220 | 221 | 35,000 | 332.08 |
| 1983-03-11 | 222 | 225 | 222 | 222 | 32,000 | 333.58 |
| 1983-03-10 | 225 | 225 | 223 | 223 | 6,000 | 335.09 |
| 1983-03-09 | 227 | 227 | 222 | 222 | 21,000 | 333.58 |
| 1983-03-08 | 229 | 229 | 229 | 229 | 2,000 | 344.10 |
| 1983-03-07 | 229 | 229 | 229 | 229 | 4,000 | 344.10 |
| 1983-03-05 | 229 | 230 | 227 | 227 | 16,000 | 341.10 |
| 1983-03-04 | 223 | 228 | 223 | 228 | 5,000 | 342.60 |
| 1983-03-03 | 221 | 230 | 221 | 221 | 13,000 | 332.08 |
| 1983-03-02 | 229 | 230 | 221 | 221 | 23,000 | 332.08 |
| 1983-03-01 | 228 | 230 | 225 | 225 | 26,000 | 338.09 |
| 1983-02-28 | 230 | 233 | 226 | 230 | 12,000 | 345.61 |
| 1983-02-26 | 229 | 229 | 229 | 229 | 6,000 | 344.10 |
| 1983-02-25 | 233 | 238 | 220 | 220 | 79,000 | 330.58 |
| 1983-02-24 | 214 | 220 | 214 | 220 | 7,000 | 330.58 |
| 1983-02-23 | 214 | 214 | 214 | 214 | 4,000 | 321.56 |
| 1983-02-22 | 214 | 214 | 212 | 212 | 21,000 | 318.56 |
| 1983-02-21 | 212 | 215 | 210 | 214 | 30,000 | 321.56 |
| 1983-02-18 | 211 | 211 | 211 | 211 | 5,000 | 317.06 |
| 1983-02-17 | 210 | 210 | 210 | 210 | 20,000 | 315.55 |
| 1983-02-16 | 209 | 210 | 209 | 210 | 21,000 | 315.55 |
| 1983-02-15 | 210 | 210 | 210 | 210 | 16,000 | 315.55 |
| 1983-02-14 | 209 | 210 | 209 | 210 | 14,000 | 315.55 |
| 1983-02-12 | 210 | 210 | 205 | 210 | 42,000 | 315.55 |
| 1983-02-10 | 210 | 210 | 205 | 210 | 33,000 | 315.55 |
| 1983-02-09 | 210 | 212 | 207 | 210 | 69,000 | 315.55 |
| 1983-02-08 | 215 | 215 | 208 | 210 | 115,000 | 315.55 |
| 1983-02-07 | 217 | 217 | 215 | 215 | 18,000 | 323.07 |
| 1983-02-05 | 218 | 220 | 215 | 220 | 27,000 | 330.58 |
| 1983-02-04 | 218 | 219 | 218 | 219 | 20,000 | 329.08 |
| 1983-02-03 | 220 | 220 | 218 | 218 | 58,000 | 327.57 |
| 1983-02-02 | 220 | 220 | 220 | 220 | 13,000 | 330.58 |
| 1983-02-01 | 227 | 227 | 220 | 220 | 19,000 | 330.58 |
| 1983-01-31 | 229 | 229 | 221 | 228 | 54,000 | 342.60 |
| 1983-01-29 | 229 | 230 | 228 | 229 | 294,000 | 344.10 |
| 1983-01-28 | 229 | 230 | 226 | 229 | 20,000 | 344.10 |
| 1983-01-27 | 240 | 240 | 230 | 230 | 43,000 | 345.61 |
| 1983-01-26 | 240 | 240 | 238 | 238 | 177,000 | 357.63 |
| 1983-01-25 | 247 | 250 | 242 | 242 | 103,000 | 363.64 |
| 1983-01-24 | 242 | 255 | 242 | 247 | 119,000 | 371.15 |
| 1983-01-22 | 236 | 243 | 236 | 243 | 55,000 | 365.14 |
| 1983-01-21 | 229 | 235 | 226 | 235 | 52,000 | 353.12 |
| 1983-01-20 | 214 | 230 | 214 | 229 | 65,000 | 344.10 |
| 1983-01-19 | 210 | 214 | 210 | 210 | 38,000 | 315.55 |
| 1983-01-18 | 210 | 211 | 210 | 211 | 15,000 | 317.06 |
| 1983-01-17 | 213 | 213 | 210 | 210 | 25,000 | 315.55 |
| 1983-01-14 | 210 | 215 | 210 | 215 | 28,000 | 323.07 |
| 1983-01-13 | 211 | 211 | 210 | 210 | 22,000 | 315.55 |
| 1983-01-12 | 204 | 210 | 200 | 210 | 18,000 | 315.55 |
| 1983-01-11 | 205 | 209 | 204 | 204 | 17,000 | 306.54 |
| 1983-01-10 | 205 | 205 | 205 | 205 | 5,000 | 308.04 |
| 1983-01-07 | 200 | 200 | 195 | 200 | 12,000 | 300.53 |
| 1983-01-06 | 200 | 200 | 195 | 195 | 5,000 | 293.01 |
| 1983-01-05 | 200 | 200 | 200 | 200 | 13,000 | 300.53 |
| 1983-01-04 | 203 | 203 | 201 | 201 | 19,000 | 302.03 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1989-03-28]1株→1.1株 [1988-08-27]1株→1.1株