6358 酒井重工業(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 | 563 | 565 | 551 | 560 | 174,000 | 5,090.91 |
| 1983-12-27 | 556 | 566 | 555 | 565 | 32,000 | 5,136.36 |
| 1983-12-26 | 555 | 570 | 555 | 556 | 167,000 | 5,054.55 |
| 1983-12-24 | 559 | 560 | 555 | 559 | 41,000 | 5,081.82 |
| 1983-12-23 | 555 | 560 | 551 | 560 | 146,000 | 5,090.91 |
| 1983-12-22 | 558 | 565 | 556 | 560 | 195,000 | 5,090.91 |
| 1983-12-21 | 556 | 570 | 556 | 568 | 171,000 | 5,163.64 |
| 1983-12-20 | 551 | 555 | 551 | 555 | 66,000 | 5,045.45 |
| 1983-12-19 | 551 | 553 | 550 | 553 | 40,000 | 5,027.27 |
| 1983-12-17 | 560 | 563 | 560 | 560 | 34,000 | 5,090.91 |
| 1983-12-16 | 563 | 563 | 551 | 560 | 384,000 | 5,090.91 |
| 1983-12-15 | 570 | 578 | 561 | 565 | 32,000 | 5,136.36 |
| 1983-12-14 | 579 | 585 | 578 | 578 | 59,000 | 5,254.55 |
| 1983-12-13 | 576 | 590 | 576 | 580 | 85,000 | 5,272.73 |
| 1983-12-12 | 576 | 580 | 576 | 576 | 25,000 | 5,236.36 |
| 1983-12-09 | 561 | 570 | 560 | 570 | 88,000 | 5,181.82 |
| 1983-12-08 | 560 | 561 | 560 | 561 | 28,000 | 5,100 |
| 1983-12-07 | 559 | 560 | 558 | 560 | 62,000 | 5,090.91 |
| 1983-12-06 | 558 | 570 | 558 | 558 | 35,000 | 5,072.73 |
| 1983-12-05 | 570 | 570 | 553 | 560 | 137,000 | 5,090.91 |
| 1983-12-03 | 570 | 574 | 568 | 568 | 38,000 | 5,163.64 |
| 1983-12-02 | 575 | 575 | 570 | 574 | 25,000 | 5,218.18 |
| 1983-12-01 | 555 | 575 | 553 | 570 | 41,000 | 5,181.82 |
| 1983-11-30 | 565 | 565 | 550 | 556 | 48,000 | 5,054.55 |
| 1983-11-29 | 573 | 573 | 570 | 570 | 31,000 | 5,181.82 |
| 1983-11-28 | 573 | 578 | 570 | 570 | 21,000 | 5,181.82 |
| 1983-11-26 | 578 | 578 | 573 | 573 | 13,000 | 5,209.09 |
| 1983-11-25 | 579 | 580 | 579 | 579 | 7,000 | 5,263.64 |
| 1983-11-24 | 581 | 581 | 576 | 576 | 13,000 | 5,236.36 |
| 1983-11-22 | 581 | 584 | 580 | 580 | 64,000 | 5,272.73 |
| 1983-11-21 | 575 | 580 | 571 | 580 | 31,000 | 5,272.73 |
| 1983-11-19 | 570 | 570 | 561 | 570 | 40,000 | 5,181.82 |
| 1983-11-18 | 578 | 578 | 560 | 561 | 59,000 | 5,100 |
| 1983-11-17 | 585 | 588 | 578 | 578 | 50,000 | 5,254.55 |
| 1983-11-16 | 592 | 595 | 583 | 585 | 44,000 | 5,318.18 |
| 1983-11-15 | 595 | 595 | 590 | 590 | 32,000 | 5,363.64 |
| 1983-11-14 | 590 | 592 | 590 | 592 | 20,000 | 5,381.82 |
| 1983-11-11 | 593 | 595 | 590 | 593 | 18,000 | 5,390.91 |
| 1983-11-10 | 600 | 600 | 597 | 600 | 25,000 | 5,454.55 |
| 1983-11-09 | 600 | 600 | 600 | 600 | 10,000 | 5,454.55 |
| 1983-11-08 | 600 | 600 | 598 | 598 | 21,000 | 5,436.36 |
| 1983-11-07 | 594 | 606 | 594 | 600 | 37,000 | 5,454.55 |
| 1983-11-05 | 605 | 610 | 600 | 600 | 14,000 | 5,454.55 |
| 1983-11-04 | 610 | 610 | 605 | 608 | 26,000 | 5,527.27 |
| 1983-11-02 | 610 | 610 | 601 | 610 | 24,000 | 5,545.45 |
| 1983-11-01 | 618 | 620 | 610 | 610 | 34,000 | 5,545.45 |
| 1983-10-31 | 625 | 625 | 620 | 620 | 31,000 | 5,636.36 |
| 1983-10-29 | 625 | 625 | 625 | 625 | 12,000 | 5,681.82 |
| 1983-10-28 | 630 | 630 | 620 | 625 | 72,000 | 5,681.82 |
| 1983-10-27 | 625 | 630 | 625 | 625 | 94,000 | 5,681.82 |
| 1983-10-26 | 724 | 749 | 718 | 739 | 250,000 | 5,598.48 |
| 1983-10-25 | 738 | 738 | 725 | 727 | 239,000 | 5,507.58 |
| 1983-10-24 | 749 | 750 | 738 | 738 | 111,000 | 5,590.91 |
| 1983-10-22 | 767 | 767 | 750 | 750 | 94,000 | 5,681.82 |
| 1983-10-21 | 767 | 769 | 765 | 765 | 73,000 | 5,795.45 |
| 1983-10-20 | 755 | 768 | 753 | 766 | 62,000 | 5,803.03 |
| 1983-10-19 | 768 | 768 | 755 | 755 | 146,000 | 5,719.70 |
| 1983-10-18 | 782 | 783 | 770 | 770 | 130,000 | 5,833.33 |
| 1983-10-17 | 770 | 779 | 760 | 779 | 54,000 | 5,901.52 |
| 1983-10-15 | 769 | 769 | 756 | 756 | 53,000 | 5,727.27 |
| 1983-10-14 | 778 | 780 | 770 | 770 | 187,000 | 5,833.33 |
| 1983-10-13 | 780 | 785 | 770 | 778 | 93,000 | 5,893.94 |
| 1983-10-12 | 778 | 794 | 778 | 788 | 140,000 | 5,969.70 |
| 1983-10-11 | 776 | 788 | 770 | 778 | 126,000 | 5,893.94 |
| 1983-10-07 | 780 | 795 | 780 | 787 | 253,000 | 5,962.12 |
| 1983-10-06 | 771 | 790 | 770 | 782 | 254,000 | 5,924.24 |
| 1983-10-05 | 761 | 770 | 755 | 765 | 433,000 | 5,795.45 |
| 1983-10-04 | 745 | 745 | 743 | 743 | 36,000 | 5,628.79 |
| 1983-10-03 | 731 | 748 | 731 | 742 | 66,000 | 5,621.21 |
| 1983-10-01 | 731 | 739 | 731 | 731 | 37,000 | 5,537.88 |
| 1983-09-30 | 739 | 739 | 730 | 732 | 31,000 | 5,545.45 |
| 1983-09-29 | 739 | 745 | 738 | 745 | 78,000 | 5,643.94 |
| 1983-09-28 | 726 | 730 | 715 | 715 | 72,000 | 5,416.67 |
| 1983-09-26 | 710 | 712 | 690 | 700 | 72,000 | 5,303.03 |
| 1983-09-24 | 700 | 712 | 700 | 712 | 98,000 | 5,393.94 |
| 1983-09-19 | 755 | 756 | 750 | 754 | 61,000 | 5,712.12 |
| 1983-09-17 | 755 | 765 | 755 | 760 | 61,000 | 5,757.58 |
| 1983-09-16 | 760 | 761 | 755 | 755 | 178,000 | 5,719.70 |
| 1983-09-14 | 751 | 755 | 750 | 750 | 113,000 | 5,681.82 |
| 1983-09-13 | 754 | 764 | 750 | 753 | 106,000 | 5,704.55 |
| 1983-09-12 | 765 | 775 | 760 | 764 | 150,000 | 5,787.88 |
| 1983-09-09 | 780 | 780 | 763 | 770 | 182,000 | 5,833.33 |
| 1983-09-08 | 783 | 815 | 780 | 782 | 613,000 | 5,924.24 |
| 1983-09-07 | 770 | 780 | 760 | 775 | 461,000 | 5,871.21 |
| 1983-09-06 | 771 | 778 | 760 | 761 | 474,000 | 5,765.15 |
| 1983-09-05 | 780 | 780 | 760 | 761 | 625,000 | 5,765.15 |
| 1983-09-03 | 721 | 743 | 720 | 743 | 337,000 | 5,628.79 |
| 1983-09-02 | 720 | 725 | 715 | 720 | 221,000 | 5,454.55 |
| 1983-09-01 | 720 | 720 | 710 | 714 | 138,000 | 5,409.09 |
| 1983-08-31 | 725 | 729 | 716 | 725 | 89,000 | 5,492.42 |
| 1983-08-30 | 710 | 720 | 701 | 715 | 48,000 | 5,416.67 |
| 1983-08-29 | 690 | 700 | 690 | 700 | 31,000 | 5,303.03 |
| 1983-08-27 | 688 | 700 | 686 | 690 | 45,000 | 5,227.27 |
| 1983-08-26 | 689 | 692 | 689 | 691 | 39,000 | 5,234.85 |
| 1983-08-25 | 700 | 700 | 691 | 692 | 53,000 | 5,242.42 |
| 1983-08-24 | 691 | 700 | 690 | 690 | 18,000 | 5,227.27 |
| 1983-08-23 | 710 | 710 | 690 | 690 | 85,000 | 5,227.27 |
| 1983-08-22 | 703 | 730 | 700 | 720 | 93,000 | 5,454.55 |
| 1983-08-19 | 685 | 700 | 685 | 691 | 77,000 | 5,234.85 |
| 1983-08-18 | 685 | 685 | 680 | 680 | 17,000 | 5,151.52 |
| 1983-08-17 | 687 | 688 | 680 | 681 | 39,000 | 5,159.09 |
| 1983-08-16 | 692 | 692 | 676 | 680 | 32,000 | 5,151.52 |
| 1983-08-15 | 692 | 698 | 691 | 692 | 15,000 | 5,242.42 |
| 1983-08-12 | 680 | 690 | 680 | 690 | 15,000 | 5,227.27 |
| 1983-08-11 | 679 | 680 | 678 | 678 | 25,000 | 5,136.36 |
| 1983-08-10 | 680 | 680 | 677 | 677 | 34,000 | 5,128.79 |
| 1983-08-09 | 682 | 682 | 680 | 680 | 18,000 | 5,151.52 |
| 1983-08-08 | 686 | 690 | 680 | 680 | 33,000 | 5,151.52 |
| 1983-08-05 | 685 | 695 | 680 | 680 | 40,000 | 5,151.52 |
| 1983-08-04 | 697 | 697 | 676 | 676 | 28,000 | 5,121.21 |
| 1983-08-03 | 676 | 705 | 675 | 687 | 33,000 | 5,204.55 |
| 1983-08-02 | 680 | 680 | 675 | 675 | 15,000 | 5,113.64 |
| 1983-08-01 | 680 | 683 | 680 | 683 | 17,000 | 5,174.24 |
| 1983-07-30 | 682 | 682 | 680 | 680 | 16,000 | 5,151.52 |
| 1983-07-29 | 685 | 685 | 682 | 682 | 12,000 | 5,166.67 |
| 1983-07-28 | 690 | 690 | 680 | 685 | 25,000 | 5,189.39 |
| 1983-07-27 | 680 | 690 | 680 | 690 | 16,000 | 5,227.27 |
| 1983-07-26 | 690 | 695 | 690 | 690 | 45,000 | 5,227.27 |
| 1983-07-25 | 700 | 700 | 680 | 680 | 35,000 | 5,151.52 |
| 1983-07-23 | 705 | 710 | 700 | 700 | 66,000 | 5,303.03 |
| 1983-07-22 | 710 | 710 | 690 | 708 | 55,000 | 5,363.64 |
| 1983-07-21 | 720 | 720 | 710 | 710 | 113,000 | 5,378.79 |
| 1983-07-20 | 725 | 725 | 715 | 723 | 131,000 | 5,477.27 |
| 1983-07-19 | 729 | 730 | 705 | 724 | 203,000 | 5,484.85 |
| 1983-07-18 | 709 | 735 | 705 | 735 | 414,000 | 5,568.18 |
| 1983-07-15 | 680 | 710 | 680 | 699 | 103,000 | 5,295.45 |
| 1983-07-14 | 679 | 683 | 671 | 671 | 22,000 | 5,083.33 |
| 1983-07-13 | 690 | 695 | 690 | 695 | 17,000 | 5,265.15 |
| 1983-07-12 | 690 | 700 | 685 | 690 | 12,000 | 5,227.27 |
| 1983-07-11 | 700 | 700 | 695 | 695 | 32,000 | 5,265.15 |
| 1983-07-08 | 661 | 670 | 661 | 670 | 12,000 | 5,075.76 |
| 1983-07-07 | 652 | 657 | 652 | 657 | 14,000 | 4,977.27 |
| 1983-07-06 | 650 | 656 | 646 | 650 | 51,000 | 4,924.24 |
| 1983-07-05 | 655 | 655 | 646 | 650 | 186,000 | 4,924.24 |
| 1983-07-04 | 655 | 656 | 651 | 656 | 14,000 | 4,969.70 |
| 1983-07-02 | 650 | 650 | 649 | 650 | 11,000 | 4,924.24 |
| 1983-07-01 | 650 | 650 | 649 | 649 | 36,000 | 4,916.67 |
| 1983-06-30 | 654 | 655 | 650 | 650 | 25,000 | 4,924.24 |
| 1983-06-29 | 655 | 655 | 655 | 655 | 3,000 | 4,962.12 |
| 1983-06-28 | 654 | 655 | 650 | 655 | 26,000 | 4,962.12 |
| 1983-06-27 | 660 | 660 | 655 | 655 | 11,000 | 4,962.12 |
| 1983-06-25 | 660 | 670 | 655 | 655 | 13,000 | 4,962.12 |
| 1983-06-24 | 670 | 671 | 645 | 654 | 128,000 | 4,954.55 |
| 1983-06-23 | 671 | 672 | 671 | 672 | 7,000 | 5,090.91 |
| 1983-06-22 | 694 | 694 | 670 | 670 | 56,000 | 5,075.76 |
| 1983-06-21 | 666 | 684 | 666 | 684 | 29,000 | 5,181.82 |
| 1983-06-20 | 651 | 660 | 651 | 660 | 19,000 | 5,000 |
| 1983-06-17 | 651 | 651 | 649 | 650 | 36,000 | 4,924.24 |
| 1983-06-16 | 646 | 647 | 645 | 646 | 39,000 | 4,893.94 |
| 1983-06-15 | 658 | 658 | 645 | 645 | 44,000 | 4,886.36 |
| 1983-06-14 | 660 | 660 | 655 | 657 | 24,000 | 4,977.27 |
| 1983-06-13 | 664 | 664 | 662 | 662 | 16,000 | 5,015.15 |
| 1983-06-11 | 662 | 663 | 660 | 662 | 32,000 | 5,015.15 |
| 1983-06-10 | 661 | 662 | 660 | 660 | 15,000 | 5,000 |
| 1983-06-09 | 660 | 661 | 660 | 660 | 31,000 | 5,000 |
| 1983-06-08 | 673 | 673 | 660 | 660 | 23,000 | 5,000 |
| 1983-06-07 | 678 | 679 | 675 | 675 | 14,000 | 5,113.64 |
| 1983-06-06 | 670 | 681 | 670 | 680 | 21,000 | 5,151.52 |
| 1983-06-04 | 675 | 675 | 675 | 675 | 11,000 | 5,113.64 |
| 1983-06-03 | 680 | 680 | 675 | 675 | 19,000 | 5,113.64 |
| 1983-06-02 | 681 | 681 | 678 | 680 | 23,000 | 5,151.52 |
| 1983-06-01 | 685 | 690 | 680 | 680 | 68,000 | 5,151.52 |
| 1983-05-31 | 689 | 689 | 689 | 689 | 8,000 | 5,219.70 |
| 1983-05-30 | 682 | 689 | 682 | 684 | 22,000 | 5,181.82 |
| 1983-05-28 | 681 | 685 | 680 | 680 | 48,000 | 5,151.52 |
| 1983-05-27 | 685 | 685 | 681 | 681 | 33,000 | 5,159.09 |
| 1983-05-26 | 685 | 686 | 681 | 685 | 31,000 | 5,189.39 |
| 1983-05-25 | 700 | 700 | 685 | 688 | 42,000 | 5,212.12 |
| 1983-05-24 | 690 | 690 | 690 | 690 | 6,000 | 5,227.27 |
| 1983-05-23 | 699 | 699 | 699 | 699 | 7,000 | 5,295.45 |
| 1983-05-20 | 715 | 715 | 705 | 705 | 25,000 | 5,340.91 |
| 1983-05-19 | 702 | 710 | 702 | 710 | 15,000 | 5,378.79 |
| 1983-05-18 | 690 | 692 | 685 | 688 | 36,000 | 5,212.12 |
| 1983-05-17 | 710 | 710 | 700 | 700 | 17,000 | 5,303.03 |
| 1983-05-16 | 710 | 710 | 709 | 710 | 10,000 | 5,378.79 |
| 1983-05-14 | 714 | 714 | 700 | 701 | 69,000 | 5,310.61 |
| 1983-05-13 | 725 | 730 | 710 | 712 | 14,000 | 5,393.94 |
| 1983-05-12 | 731 | 731 | 719 | 723 | 17,000 | 5,477.27 |
| 1983-05-11 | 750 | 750 | 735 | 735 | 154,000 | 5,568.18 |
| 1983-05-10 | 710 | 767 | 710 | 759 | 204,000 | 5,750 |
| 1983-05-09 | 710 | 715 | 710 | 715 | 14,000 | 5,416.67 |
| 1983-05-07 | 711 | 715 | 710 | 715 | 15,000 | 5,416.67 |
| 1983-05-06 | 713 | 715 | 710 | 714 | 27,000 | 5,409.09 |
| 1983-05-02 | 701 | 710 | 700 | 700 | 21,000 | 5,303.03 |
| 1983-04-28 | 699 | 700 | 699 | 700 | 23,000 | 5,303.03 |
| 1983-04-26 | 685 | 685 | 685 | 685 | 2,000 | 5,189.39 |
| 1983-04-25 | 690 | 690 | 680 | 680 | 58,000 | 5,151.52 |
| 1983-04-23 | 700 | 700 | 690 | 690 | 51,000 | 5,227.27 |
| 1983-04-22 | 715 | 715 | 700 | 700 | 158,000 | 5,303.03 |
| 1983-04-21 | 720 | 720 | 720 | 720 | 26,000 | 5,454.55 |
| 1983-04-20 | 695 | 695 | 695 | 695 | 14,000 | 5,265.15 |
| 1983-04-19 | 720 | 724 | 708 | 708 | 30,000 | 5,363.64 |
| 1983-04-18 | 710 | 718 | 710 | 718 | 20,000 | 5,439.39 |
| 1983-04-15 | 700 | 710 | 700 | 710 | 23,000 | 5,378.79 |
| 1983-04-14 | 700 | 701 | 690 | 699 | 32,000 | 5,295.45 |
| 1983-04-13 | 690 | 694 | 690 | 690 | 11,000 | 5,227.27 |
| 1983-04-12 | 705 | 705 | 690 | 690 | 13,000 | 5,227.27 |
| 1983-04-11 | 700 | 705 | 690 | 705 | 24,000 | 5,340.91 |
| 1983-04-09 | 701 | 701 | 700 | 700 | 18,000 | 5,303.03 |
| 1983-04-08 | 706 | 714 | 701 | 701 | 79,000 | 5,310.61 |
| 1983-04-07 | 725 | 725 | 705 | 705 | 30,000 | 5,340.91 |
| 1983-04-06 | 710 | 725 | 710 | 725 | 38,000 | 5,492.42 |
| 1983-04-05 | 711 | 719 | 705 | 705 | 27,000 | 5,340.91 |
| 1983-04-04 | 726 | 730 | 710 | 710 | 60,000 | 5,378.79 |
| 1983-04-02 | 710 | 725 | 710 | 725 | 82,000 | 5,492.42 |
| 1983-04-01 | 714 | 725 | 711 | 715 | 169,000 | 5,416.67 |
| 1983-03-31 | 680 | 705 | 680 | 704 | 121,000 | 5,333.33 |
| 1983-03-30 | 671 | 690 | 670 | 690 | 48,000 | 5,227.27 |
| 1983-03-29 | 681 | 682 | 678 | 678 | 24,000 | 5,136.36 |
| 1983-03-28 | 670 | 670 | 670 | 670 | 32,000 | 5,075.76 |
| 1983-03-26 | 669 | 680 | 669 | 680 | 32,000 | 5,151.52 |
| 1983-03-25 | 670 | 675 | 670 | 670 | 164,000 | 5,075.76 |
| 1983-03-24 | 663 | 674 | 663 | 670 | 36,000 | 5,075.76 |
| 1983-03-23 | 660 | 670 | 660 | 665 | 66,000 | 5,037.88 |
| 1983-03-22 | 660 | 660 | 659 | 659 | 54,000 | 4,992.42 |
| 1983-03-18 | 655 | 661 | 655 | 661 | 45,000 | 5,007.58 |
| 1983-03-17 | 654 | 654 | 651 | 651 | 29,000 | 4,931.82 |
| 1983-03-16 | 666 | 667 | 665 | 665 | 13,000 | 5,037.88 |
| 1983-03-15 | 662 | 665 | 660 | 665 | 24,000 | 5,037.88 |
| 1983-03-14 | 665 | 665 | 665 | 665 | 25,000 | 5,037.88 |
| 1983-03-12 | 665 | 665 | 665 | 665 | 9,000 | 5,037.88 |
| 1983-03-11 | 680 | 681 | 675 | 675 | 30,000 | 5,113.64 |
| 1983-03-10 | 668 | 675 | 668 | 675 | 11,000 | 5,113.64 |
| 1983-03-09 | 684 | 684 | 664 | 670 | 73,000 | 5,075.76 |
| 1983-03-08 | 682 | 685 | 681 | 685 | 9,000 | 5,189.39 |
| 1983-03-07 | 665 | 672 | 664 | 672 | 14,000 | 5,090.91 |
| 1983-03-05 | 660 | 660 | 658 | 658 | 7,000 | 4,984.85 |
| 1983-03-04 | 649 | 655 | 649 | 650 | 56,000 | 4,924.24 |
| 1983-03-03 | 648 | 649 | 648 | 649 | 79,000 | 4,916.67 |
| 1983-03-02 | 655 | 655 | 651 | 651 | 13,000 | 4,931.82 |
| 1983-03-01 | 643 | 650 | 642 | 645 | 28,000 | 4,886.36 |
| 1983-02-28 | 637 | 641 | 637 | 640 | 11,000 | 4,848.48 |
| 1983-02-26 | 635 | 635 | 635 | 635 | 33,000 | 4,810.61 |
| 1983-02-25 | 640 | 649 | 635 | 635 | 38,000 | 4,810.61 |
| 1983-02-24 | 635 | 640 | 631 | 635 | 42,000 | 4,810.61 |
| 1983-02-23 | 619 | 625 | 610 | 625 | 26,000 | 4,734.85 |
| 1983-02-22 | 639 | 639 | 619 | 619 | 59,000 | 4,689.39 |
| 1983-02-21 | 650 | 650 | 640 | 640 | 18,000 | 4,848.48 |
| 1983-02-18 | 650 | 660 | 650 | 650 | 23,000 | 4,924.24 |
| 1983-02-17 | 650 | 653 | 650 | 650 | 67,000 | 4,924.24 |
| 1983-02-16 | 655 | 656 | 652 | 652 | 61,000 | 4,939.39 |
| 1983-02-15 | 660 | 660 | 655 | 655 | 48,000 | 4,962.12 |
| 1983-02-12 | 660 | 660 | 660 | 660 | 36,000 | 5,000 |
| 1983-02-10 | 665 | 675 | 665 | 665 | 20,000 | 5,037.88 |
| 1983-02-09 | 670 | 676 | 670 | 675 | 11,000 | 5,113.64 |
| 1983-02-08 | 671 | 671 | 668 | 668 | 8,000 | 5,060.61 |
| 1983-02-07 | 666 | 666 | 666 | 666 | 13,000 | 5,045.45 |
| 1983-02-05 | 672 | 680 | 664 | 664 | 21,000 | 5,030.30 |
| 1983-02-04 | 671 | 671 | 670 | 670 | 5,000 | 5,075.76 |
| 1983-02-03 | 670 | 672 | 670 | 670 | 11,000 | 5,075.76 |
| 1983-02-02 | 690 | 691 | 675 | 675 | 41,000 | 5,113.64 |
| 1983-02-01 | 690 | 700 | 690 | 690 | 21,000 | 5,227.27 |
| 1983-01-31 | 679 | 680 | 675 | 680 | 21,000 | 5,151.52 |
| 1983-01-29 | 660 | 666 | 660 | 660 | 28,000 | 5,000 |
| 1983-01-28 | 671 | 675 | 664 | 664 | 28,000 | 5,030.30 |
| 1983-01-27 | 680 | 680 | 675 | 675 | 18,000 | 5,113.64 |
| 1983-01-26 | 670 | 681 | 670 | 680 | 21,000 | 5,151.52 |
| 1983-01-25 | 660 | 675 | 660 | 675 | 19,000 | 5,113.64 |
| 1983-01-24 | 660 | 660 | 660 | 660 | 23,000 | 5,000 |
| 1983-01-21 | 695 | 695 | 690 | 690 | 7,000 | 5,227.27 |
| 1983-01-20 | 708 | 708 | 695 | 696 | 17,000 | 5,272.73 |
| 1983-01-19 | 702 | 709 | 695 | 702 | 61,000 | 5,318.18 |
| 1983-01-18 | 666 | 674 | 663 | 674 | 36,000 | 5,106.06 |
| 1983-01-17 | 660 | 660 | 660 | 660 | 13,000 | 5,000 |
| 1983-01-14 | 645 | 660 | 643 | 656 | 60,000 | 4,969.70 |
| 1983-01-13 | 665 | 669 | 640 | 640 | 168,000 | 4,848.48 |
| 1983-01-12 | 683 | 684 | 675 | 675 | 24,000 | 5,113.64 |
| 1983-01-11 | 690 | 700 | 684 | 684 | 25,000 | 5,181.82 |
| 1983-01-10 | 700 | 700 | 700 | 700 | 35,000 | 5,303.03 |
| 1983-01-08 | 690 | 694 | 685 | 690 | 25,000 | 5,227.27 |
| 1983-01-07 | 700 | 710 | 698 | 699 | 45,000 | 5,295.45 |
| 1983-01-06 | 700 | 700 | 692 | 692 | 58,000 | 5,242.42 |
| 1983-01-05 | 715 | 715 | 700 | 700 | 18,000 | 5,303.03 |
| 1983-01-04 | 710 | 716 | 710 | 715 | 16,000 | 5,416.67 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.2株
