6331 三菱化工機(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 | 283 | 283 | 281 | 282 | 69,000 | 2,820 |
| 1983-12-27 | 295 | 295 | 282 | 288 | 431,000 | 2,880 |
| 1983-12-26 | 284 | 298 | 280 | 290 | 826,000 | 2,900 |
| 1983-12-24 | 275 | 280 | 273 | 280 | 327,000 | 2,800 |
| 1983-12-23 | 276 | 277 | 273 | 273 | 263,000 | 2,730 |
| 1983-12-22 | 275 | 276 | 272 | 275 | 518,000 | 2,750 |
| 1983-12-21 | 268 | 272 | 266 | 272 | 245,000 | 2,720 |
| 1983-12-20 | 268 | 274 | 266 | 267 | 551,000 | 2,670 |
| 1983-12-19 | 253 | 265 | 253 | 265 | 156,000 | 2,650 |
| 1983-12-17 | 260 | 260 | 256 | 258 | 148,000 | 2,580 |
| 1983-12-16 | 266 | 268 | 262 | 264 | 240,000 | 2,640 |
| 1983-12-15 | 261 | 272 | 261 | 263 | 1,025,000 | 2,630 |
| 1983-12-14 | 273 | 273 | 261 | 261 | 581,000 | 2,610 |
| 1983-12-13 | 265 | 273 | 263 | 273 | 2,225,000 | 2,730 |
| 1983-12-12 | 256 | 267 | 255 | 262 | 2,500,000 | 2,620 |
| 1983-12-09 | 240 | 253 | 239 | 253 | 626,000 | 2,530 |
| 1983-12-08 | 238 | 238 | 234 | 236 | 66,000 | 2,360 |
| 1983-12-07 | 236 | 240 | 236 | 237 | 130,000 | 2,370 |
| 1983-12-06 | 231 | 239 | 231 | 239 | 75,000 | 2,390 |
| 1983-12-05 | 234 | 234 | 228 | 229 | 29,000 | 2,290 |
| 1983-12-03 | 230 | 235 | 230 | 235 | 53,000 | 2,350 |
| 1983-12-02 | 226 | 233 | 224 | 230 | 167,000 | 2,300 |
| 1983-12-01 | 226 | 227 | 225 | 226 | 49,000 | 2,260 |
| 1983-11-30 | 227 | 231 | 227 | 229 | 23,000 | 2,290 |
| 1983-11-29 | 228 | 228 | 226 | 226 | 40,000 | 2,260 |
| 1983-11-28 | 229 | 234 | 229 | 233 | 13,000 | 2,330 |
| 1983-11-26 | 230 | 234 | 229 | 229 | 40,000 | 2,290 |
| 1983-11-25 | 235 | 235 | 230 | 233 | 30,000 | 2,330 |
| 1983-11-24 | 235 | 236 | 234 | 234 | 32,000 | 2,340 |
| 1983-11-22 | 234 | 236 | 234 | 234 | 31,000 | 2,340 |
| 1983-11-21 | 238 | 238 | 235 | 237 | 37,000 | 2,370 |
| 1983-11-19 | 236 | 237 | 233 | 237 | 22,000 | 2,370 |
| 1983-11-18 | 229 | 238 | 229 | 238 | 40,000 | 2,380 |
| 1983-11-17 | 239 | 239 | 230 | 230 | 62,000 | 2,300 |
| 1983-11-16 | 232 | 239 | 229 | 239 | 125,000 | 2,390 |
| 1983-11-15 | 228 | 230 | 228 | 230 | 110,000 | 2,300 |
| 1983-11-14 | 229 | 230 | 226 | 230 | 38,000 | 2,300 |
| 1983-11-11 | 226 | 230 | 226 | 230 | 14,000 | 2,300 |
| 1983-11-10 | 230 | 230 | 225 | 225 | 85,000 | 2,250 |
| 1983-11-09 | 227 | 227 | 226 | 227 | 39,000 | 2,270 |
| 1983-11-08 | 230 | 230 | 227 | 227 | 41,000 | 2,270 |
| 1983-11-07 | 230 | 231 | 230 | 230 | 91,000 | 2,300 |
| 1983-11-05 | 236 | 237 | 231 | 231 | 76,000 | 2,310 |
| 1983-11-04 | 243 | 243 | 236 | 236 | 193,000 | 2,360 |
| 1983-11-02 | 239 | 245 | 235 | 239 | 530,000 | 2,390 |
| 1983-11-01 | 223 | 225 | 223 | 225 | 26,000 | 2,250 |
| 1983-10-31 | 225 | 225 | 222 | 222 | 28,000 | 2,220 |
| 1983-10-29 | 225 | 226 | 225 | 225 | 15,000 | 2,250 |
| 1983-10-28 | 229 | 229 | 225 | 225 | 40,000 | 2,250 |
| 1983-10-27 | 226 | 226 | 226 | 226 | 24,000 | 2,260 |
| 1983-10-26 | 228 | 228 | 225 | 225 | 48,000 | 2,250 |
| 1983-10-25 | 227 | 229 | 227 | 228 | 87,000 | 2,280 |
| 1983-10-24 | 230 | 234 | 226 | 226 | 47,000 | 2,260 |
| 1983-10-22 | 230 | 235 | 230 | 234 | 136,000 | 2,340 |
| 1983-10-21 | 230 | 230 | 229 | 229 | 84,000 | 2,290 |
| 1983-10-20 | 226 | 230 | 226 | 230 | 112,000 | 2,300 |
| 1983-10-19 | 228 | 228 | 225 | 225 | 42,000 | 2,250 |
| 1983-10-18 | 230 | 230 | 228 | 228 | 71,000 | 2,280 |
| 1983-10-15 | 228 | 230 | 227 | 230 | 62,000 | 2,300 |
| 1983-10-14 | 220 | 230 | 220 | 229 | 121,000 | 2,290 |
| 1983-10-13 | 219 | 219 | 219 | 219 | 28,000 | 2,190 |
| 1983-10-11 | 222 | 222 | 218 | 218 | 23,000 | 2,180 |
| 1983-10-07 | 222 | 225 | 222 | 222 | 17,000 | 2,220 |
| 1983-10-06 | 223 | 225 | 222 | 222 | 27,000 | 2,220 |
| 1983-10-05 | 222 | 225 | 222 | 224 | 22,000 | 2,240 |
| 1983-10-04 | 228 | 228 | 225 | 226 | 69,000 | 2,260 |
| 1983-10-03 | 220 | 220 | 218 | 218 | 18,000 | 2,180 |
| 1983-10-01 | 218 | 219 | 218 | 219 | 39,000 | 2,190 |
| 1983-09-30 | 222 | 222 | 219 | 219 | 81,000 | 2,190 |
| 1983-09-29 | 219 | 228 | 219 | 222 | 104,000 | 2,220 |
| 1983-09-28 | 219 | 219 | 218 | 219 | 17,000 | 2,190 |
| 1983-09-27 | 218 | 220 | 218 | 220 | 30,000 | 2,200 |
| 1983-09-26 | 219 | 219 | 217 | 217 | 46,000 | 2,170 |
| 1983-09-24 | 218 | 220 | 218 | 220 | 52,000 | 2,200 |
| 1983-09-22 | 220 | 220 | 218 | 218 | 43,000 | 2,180 |
| 1983-09-21 | 219 | 219 | 219 | 219 | 20,000 | 2,190 |
| 1983-09-20 | 219 | 219 | 218 | 218 | 13,000 | 2,180 |
| 1983-09-19 | 220 | 220 | 219 | 219 | 25,000 | 2,190 |
| 1983-09-17 | 220 | 220 | 219 | 220 | 36,000 | 2,200 |
| 1983-09-16 | 225 | 225 | 223 | 223 | 21,000 | 2,230 |
| 1983-09-14 | 225 | 225 | 225 | 225 | 17,000 | 2,250 |
| 1983-09-13 | 223 | 225 | 223 | 223 | 28,000 | 2,230 |
| 1983-09-12 | 225 | 225 | 223 | 223 | 28,000 | 2,230 |
| 1983-09-09 | 225 | 225 | 225 | 225 | 42,000 | 2,250 |
| 1983-09-08 | 227 | 228 | 224 | 228 | 37,000 | 2,280 |
| 1983-09-07 | 228 | 228 | 223 | 228 | 63,000 | 2,280 |
| 1983-09-06 | 225 | 230 | 223 | 230 | 26,000 | 2,300 |
| 1983-09-05 | 223 | 225 | 223 | 225 | 14,000 | 2,250 |
| 1983-09-03 | 221 | 221 | 221 | 221 | 8,000 | 2,210 |
| 1983-09-02 | 222 | 222 | 220 | 220 | 17,000 | 2,200 |
| 1983-09-01 | 230 | 230 | 222 | 227 | 32,000 | 2,270 |
| 1983-08-31 | 222 | 227 | 222 | 225 | 44,000 | 2,250 |
| 1983-08-30 | 221 | 225 | 221 | 225 | 21,000 | 2,250 |
| 1983-08-29 | 218 | 220 | 218 | 220 | 25,000 | 2,200 |
| 1983-08-27 | 218 | 218 | 218 | 218 | 34,000 | 2,180 |
| 1983-08-26 | 220 | 220 | 218 | 218 | 34,000 | 2,180 |
| 1983-08-25 | 220 | 220 | 218 | 218 | 15,000 | 2,180 |
| 1983-08-24 | 220 | 220 | 218 | 219 | 27,000 | 2,190 |
| 1983-08-23 | 220 | 221 | 218 | 218 | 84,000 | 2,180 |
| 1983-08-22 | 220 | 220 | 218 | 218 | 12,000 | 2,180 |
| 1983-08-20 | 220 | 220 | 218 | 218 | 17,000 | 2,180 |
| 1983-08-19 | 221 | 221 | 220 | 220 | 70,000 | 2,200 |
| 1983-08-18 | 227 | 235 | 220 | 220 | 137,000 | 2,200 |
| 1983-08-17 | 218 | 227 | 218 | 227 | 51,000 | 2,270 |
| 1983-08-16 | 218 | 221 | 218 | 221 | 28,000 | 2,210 |
| 1983-08-15 | 218 | 220 | 218 | 218 | 40,000 | 2,180 |
| 1983-08-12 | 218 | 220 | 218 | 220 | 50,000 | 2,200 |
| 1983-08-11 | 218 | 218 | 218 | 218 | 37,000 | 2,180 |
| 1983-08-10 | 221 | 221 | 219 | 220 | 129,000 | 2,200 |
| 1983-08-09 | 221 | 221 | 221 | 221 | 18,000 | 2,210 |
| 1983-08-08 | 221 | 222 | 221 | 222 | 28,000 | 2,220 |
| 1983-08-06 | 221 | 221 | 221 | 221 | 25,000 | 2,210 |
| 1983-08-05 | 221 | 222 | 220 | 222 | 24,000 | 2,220 |
| 1983-08-04 | 220 | 225 | 220 | 222 | 32,000 | 2,220 |
| 1983-08-03 | 220 | 222 | 218 | 218 | 58,000 | 2,180 |
| 1983-08-02 | 220 | 220 | 219 | 220 | 54,000 | 2,200 |
| 1983-08-01 | 222 | 222 | 220 | 220 | 30,000 | 2,200 |
| 1983-07-30 | 222 | 222 | 220 | 220 | 14,000 | 2,200 |
| 1983-07-29 | 219 | 225 | 219 | 220 | 51,000 | 2,200 |
| 1983-07-28 | 219 | 219 | 217 | 217 | 43,000 | 2,170 |
| 1983-07-27 | 219 | 219 | 217 | 217 | 41,000 | 2,170 |
| 1983-07-26 | 217 | 220 | 217 | 218 | 58,000 | 2,180 |
| 1983-07-25 | 219 | 221 | 219 | 219 | 38,000 | 2,190 |
| 1983-07-23 | 221 | 221 | 219 | 219 | 27,000 | 2,190 |
| 1983-07-22 | 221 | 221 | 220 | 220 | 134,000 | 2,200 |
| 1983-07-21 | 222 | 222 | 220 | 220 | 105,000 | 2,200 |
| 1983-07-20 | 224 | 224 | 221 | 222 | 27,000 | 2,220 |
| 1983-07-19 | 223 | 223 | 221 | 221 | 76,000 | 2,210 |
| 1983-07-18 | 222 | 224 | 221 | 224 | 48,000 | 2,240 |
| 1983-07-15 | 224 | 224 | 221 | 224 | 35,000 | 2,240 |
| 1983-07-14 | 221 | 223 | 220 | 220 | 22,000 | 2,200 |
| 1983-07-13 | 221 | 225 | 221 | 221 | 21,000 | 2,210 |
| 1983-07-12 | 222 | 225 | 221 | 221 | 34,000 | 2,210 |
| 1983-07-11 | 222 | 225 | 222 | 225 | 22,000 | 2,250 |
| 1983-07-09 | 221 | 221 | 220 | 220 | 70,000 | 2,200 |
| 1983-07-08 | 226 | 226 | 220 | 220 | 21,000 | 2,200 |
| 1983-07-07 | 227 | 227 | 222 | 222 | 46,000 | 2,220 |
| 1983-07-06 | 231 | 231 | 226 | 226 | 39,000 | 2,260 |
| 1983-07-05 | 225 | 230 | 225 | 230 | 69,000 | 2,300 |
| 1983-07-04 | 223 | 228 | 223 | 226 | 41,000 | 2,260 |
| 1983-07-02 | 220 | 223 | 219 | 223 | 46,000 | 2,230 |
| 1983-07-01 | 219 | 219 | 218 | 218 | 33,000 | 2,180 |
| 1983-06-30 | 219 | 220 | 219 | 220 | 12,000 | 2,200 |
| 1983-06-29 | 221 | 221 | 218 | 218 | 47,000 | 2,180 |
| 1983-06-28 | 220 | 222 | 218 | 220 | 86,000 | 2,200 |
| 1983-06-27 | 220 | 221 | 220 | 220 | 44,000 | 2,200 |
| 1983-06-25 | 220 | 221 | 220 | 220 | 29,000 | 2,200 |
| 1983-06-24 | 222 | 222 | 220 | 220 | 27,000 | 2,200 |
| 1983-06-23 | 222 | 222 | 220 | 222 | 28,000 | 2,220 |
| 1983-06-22 | 220 | 223 | 220 | 222 | 61,000 | 2,220 |
| 1983-06-21 | 221 | 222 | 220 | 220 | 66,000 | 2,200 |
| 1983-06-20 | 220 | 225 | 220 | 223 | 20,000 | 2,230 |
| 1983-06-17 | 220 | 220 | 219 | 219 | 11,000 | 2,190 |
| 1983-06-16 | 219 | 220 | 219 | 220 | 51,000 | 2,200 |
| 1983-06-15 | 218 | 220 | 218 | 220 | 23,000 | 2,200 |
| 1983-06-14 | 217 | 217 | 216 | 217 | 94,000 | 2,170 |
| 1983-06-13 | 218 | 218 | 216 | 216 | 94,000 | 2,160 |
| 1983-06-11 | 220 | 220 | 217 | 217 | 185,000 | 2,170 |
| 1983-06-10 | 222 | 222 | 220 | 220 | 88,000 | 2,200 |
| 1983-06-09 | 222 | 222 | 220 | 220 | 30,000 | 2,200 |
| 1983-06-08 | 221 | 221 | 220 | 220 | 51,000 | 2,200 |
| 1983-06-07 | 221 | 223 | 221 | 222 | 52,000 | 2,220 |
| 1983-06-06 | 223 | 225 | 223 | 224 | 41,000 | 2,240 |
| 1983-06-04 | 223 | 228 | 223 | 228 | 27,000 | 2,280 |
| 1983-06-03 | 228 | 230 | 223 | 223 | 54,000 | 2,230 |
| 1983-06-02 | 230 | 230 | 228 | 228 | 66,000 | 2,280 |
| 1983-06-01 | 231 | 232 | 231 | 231 | 79,000 | 2,310 |
| 1983-05-31 | 231 | 236 | 231 | 231 | 85,000 | 2,310 |
| 1983-05-30 | 233 | 235 | 231 | 232 | 57,000 | 2,320 |
| 1983-05-28 | 235 | 235 | 232 | 233 | 20,000 | 2,330 |
| 1983-05-27 | 239 | 239 | 238 | 238 | 54,000 | 2,380 |
| 1983-05-26 | 232 | 236 | 231 | 236 | 107,000 | 2,360 |
| 1983-05-25 | 231 | 237 | 231 | 237 | 72,000 | 2,370 |
| 1983-05-24 | 231 | 233 | 231 | 232 | 67,000 | 2,320 |
| 1983-05-23 | 232 | 232 | 231 | 231 | 38,000 | 2,310 |
| 1983-05-19 | 232 | 235 | 231 | 231 | 35,000 | 2,310 |
| 1983-05-18 | 232 | 234 | 232 | 232 | 32,000 | 2,320 |
| 1983-05-16 | 234 | 235 | 232 | 232 | 26,000 | 2,320 |
| 1983-05-14 | 233 | 237 | 231 | 231 | 21,000 | 2,310 |
| 1983-05-13 | 236 | 236 | 235 | 235 | 86,000 | 2,350 |
| 1983-05-12 | 237 | 237 | 236 | 236 | 36,000 | 2,360 |
| 1983-05-11 | 237 | 237 | 236 | 236 | 30,000 | 2,360 |
| 1983-05-10 | 238 | 240 | 236 | 236 | 45,000 | 2,360 |
| 1983-05-09 | 236 | 237 | 236 | 236 | 49,000 | 2,360 |
| 1983-05-07 | 236 | 238 | 236 | 236 | 38,000 | 2,360 |
| 1983-05-06 | 240 | 240 | 236 | 236 | 43,000 | 2,360 |
| 1983-05-04 | 241 | 241 | 236 | 236 | 33,000 | 2,360 |
| 1983-05-02 | 243 | 244 | 240 | 240 | 39,000 | 2,400 |
| 1983-04-30 | 243 | 243 | 240 | 240 | 26,000 | 2,400 |
| 1983-04-28 | 250 | 250 | 241 | 241 | 140,000 | 2,410 |
| 1983-04-27 | 250 | 253 | 245 | 245 | 268,000 | 2,450 |
| 1983-04-26 | 240 | 251 | 240 | 250 | 185,000 | 2,500 |
| 1983-04-25 | 240 | 244 | 240 | 243 | 68,000 | 2,430 |
| 1983-04-23 | 240 | 240 | 237 | 240 | 37,000 | 2,400 |
| 1983-04-22 | 235 | 237 | 235 | 237 | 22,000 | 2,370 |
| 1983-04-21 | 237 | 237 | 230 | 231 | 98,000 | 2,310 |
| 1983-04-20 | 236 | 236 | 235 | 236 | 25,000 | 2,360 |
| 1983-04-19 | 237 | 237 | 235 | 235 | 44,000 | 2,350 |
| 1983-04-18 | 236 | 238 | 235 | 237 | 31,000 | 2,370 |
| 1983-04-15 | 237 | 238 | 235 | 235 | 29,000 | 2,350 |
| 1983-04-14 | 236 | 237 | 235 | 235 | 29,000 | 2,350 |
| 1983-04-13 | 240 | 240 | 235 | 238 | 46,000 | 2,380 |
| 1983-04-12 | 239 | 242 | 238 | 239 | 43,000 | 2,390 |
| 1983-04-11 | 239 | 240 | 238 | 240 | 28,000 | 2,400 |
| 1983-04-09 | 239 | 242 | 238 | 238 | 50,000 | 2,380 |
| 1983-04-08 | 235 | 236 | 235 | 236 | 26,000 | 2,360 |
| 1983-04-07 | 240 | 240 | 235 | 236 | 44,000 | 2,360 |
| 1983-04-06 | 239 | 240 | 239 | 240 | 44,000 | 2,400 |
| 1983-04-05 | 244 | 244 | 241 | 241 | 47,000 | 2,410 |
| 1983-04-04 | 239 | 244 | 236 | 244 | 148,000 | 2,440 |
| 1983-04-02 | 238 | 239 | 238 | 239 | 14,000 | 2,390 |
| 1983-04-01 | 240 | 240 | 238 | 238 | 45,000 | 2,380 |
| 1983-03-31 | 240 | 243 | 238 | 239 | 83,000 | 2,390 |
| 1983-03-30 | 235 | 240 | 235 | 238 | 80,000 | 2,380 |
| 1983-03-29 | 227 | 230 | 227 | 230 | 85,000 | 2,300 |
| 1983-03-28 | 227 | 229 | 226 | 227 | 27,000 | 2,270 |
| 1983-03-26 | 230 | 230 | 229 | 230 | 30,000 | 2,300 |
| 1983-03-25 | 228 | 229 | 228 | 229 | 6,000 | 2,290 |
| 1983-03-24 | 227 | 230 | 227 | 228 | 21,000 | 2,280 |
| 1983-03-23 | 227 | 230 | 227 | 227 | 22,000 | 2,270 |
| 1983-03-22 | 232 | 232 | 226 | 227 | 42,000 | 2,270 |
| 1983-03-18 | 226 | 230 | 226 | 230 | 24,000 | 2,300 |
| 1983-03-17 | 226 | 235 | 226 | 228 | 45,000 | 2,280 |
| 1983-03-16 | 225 | 227 | 225 | 226 | 40,000 | 2,260 |
| 1983-03-15 | 226 | 229 | 225 | 227 | 51,000 | 2,270 |
| 1983-03-14 | 224 | 229 | 224 | 228 | 27,000 | 2,280 |
| 1983-03-12 | 221 | 224 | 221 | 224 | 50,000 | 2,240 |
| 1983-03-11 | 222 | 222 | 221 | 222 | 51,000 | 2,220 |
| 1983-03-10 | 222 | 222 | 222 | 222 | 18,000 | 2,220 |
| 1983-03-09 | 222 | 224 | 222 | 222 | 47,000 | 2,220 |
| 1983-03-08 | 222 | 223 | 221 | 221 | 54,000 | 2,210 |
| 1983-03-07 | 223 | 225 | 221 | 221 | 67,000 | 2,210 |
| 1983-03-05 | 225 | 225 | 222 | 222 | 41,000 | 2,220 |
| 1983-03-04 | 225 | 228 | 224 | 224 | 49,000 | 2,240 |
| 1983-03-03 | 226 | 229 | 225 | 225 | 224,000 | 2,250 |
| 1983-03-02 | 230 | 230 | 225 | 225 | 51,000 | 2,250 |
| 1983-03-01 | 231 | 231 | 230 | 230 | 52,000 | 2,300 |
| 1983-02-28 | 229 | 230 | 229 | 230 | 10,000 | 2,300 |
| 1983-02-26 | 233 | 233 | 232 | 232 | 31,000 | 2,320 |
| 1983-02-25 | 228 | 229 | 227 | 229 | 34,000 | 2,290 |
| 1983-02-24 | 226 | 228 | 226 | 228 | 24,000 | 2,280 |
| 1983-02-23 | 224 | 227 | 224 | 227 | 36,000 | 2,270 |
| 1983-02-22 | 225 | 229 | 223 | 223 | 46,000 | 2,230 |
| 1983-02-21 | 230 | 232 | 230 | 230 | 98,000 | 2,300 |
| 1983-02-18 | 235 | 236 | 232 | 232 | 45,000 | 2,320 |
| 1983-02-17 | 238 | 238 | 235 | 236 | 25,000 | 2,360 |
| 1983-02-16 | 235 | 238 | 235 | 235 | 54,000 | 2,350 |
| 1983-02-15 | 238 | 240 | 237 | 238 | 29,000 | 2,380 |
| 1983-02-14 | 235 | 237 | 235 | 237 | 12,000 | 2,370 |
| 1983-02-12 | 237 | 237 | 231 | 235 | 21,000 | 2,350 |
| 1983-02-10 | 238 | 238 | 234 | 237 | 44,000 | 2,370 |
| 1983-02-09 | 240 | 240 | 240 | 240 | 46,000 | 2,400 |
| 1983-02-08 | 241 | 244 | 240 | 244 | 20,000 | 2,440 |
| 1983-02-07 | 243 | 245 | 241 | 241 | 50,000 | 2,410 |
| 1983-02-05 | 240 | 242 | 240 | 242 | 39,000 | 2,420 |
| 1983-02-04 | 240 | 241 | 240 | 241 | 58,000 | 2,410 |
| 1983-02-03 | 245 | 246 | 240 | 242 | 37,000 | 2,420 |
| 1983-02-02 | 246 | 248 | 240 | 240 | 71,000 | 2,400 |
| 1983-02-01 | 245 | 250 | 245 | 248 | 75,000 | 2,480 |
| 1983-01-31 | 243 | 245 | 243 | 245 | 40,000 | 2,450 |
| 1983-01-29 | 240 | 245 | 240 | 242 | 63,000 | 2,420 |
| 1983-01-28 | 238 | 245 | 237 | 242 | 74,000 | 2,420 |
| 1983-01-27 | 246 | 246 | 240 | 240 | 45,000 | 2,400 |
| 1983-01-26 | 239 | 239 | 235 | 236 | 123,000 | 2,360 |
| 1983-01-25 | 240 | 245 | 236 | 244 | 93,000 | 2,440 |
| 1983-01-24 | 250 | 250 | 245 | 245 | 39,000 | 2,450 |
| 1983-01-22 | 256 | 258 | 251 | 251 | 242,000 | 2,510 |
| 1983-01-21 | 252 | 259 | 252 | 256 | 367,000 | 2,560 |
| 1983-01-20 | 253 | 255 | 249 | 251 | 344,000 | 2,510 |
| 1983-01-19 | 242 | 253 | 242 | 253 | 221,000 | 2,530 |
| 1983-01-18 | 245 | 245 | 236 | 240 | 88,000 | 2,400 |
| 1983-01-17 | 241 | 257 | 239 | 249 | 211,000 | 2,490 |
| 1983-01-14 | 235 | 243 | 235 | 243 | 133,000 | 2,430 |
| 1983-01-13 | 235 | 235 | 235 | 235 | 98,000 | 2,350 |
| 1983-01-12 | 232 | 235 | 230 | 235 | 44,000 | 2,350 |
| 1983-01-11 | 239 | 240 | 228 | 235 | 81,000 | 2,350 |
| 1983-01-10 | 240 | 240 | 239 | 239 | 115,000 | 2,390 |
| 1983-01-08 | 240 | 241 | 238 | 238 | 85,000 | 2,380 |
| 1983-01-07 | 239 | 240 | 236 | 240 | 80,000 | 2,400 |
| 1983-01-06 | 232 | 236 | 232 | 236 | 66,000 | 2,360 |
| 1983-01-05 | 228 | 236 | 228 | 231 | 53,000 | 2,310 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
