6361 荏原 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 | 331 | 331 | 330 | 330 | 110,000 | 305.56 |
| 1983-12-27 | 337 | 337 | 328 | 331 | 267,000 | 306.48 |
| 1983-12-26 | 333 | 333 | 331 | 333 | 67,000 | 308.33 |
| 1983-12-24 | 338 | 338 | 334 | 336 | 110,000 | 311.11 |
| 1983-12-23 | 328 | 339 | 327 | 339 | 169,000 | 313.89 |
| 1983-12-22 | 330 | 330 | 326 | 326 | 45,000 | 301.85 |
| 1983-12-21 | 328 | 328 | 326 | 328 | 105,000 | 303.70 |
| 1983-12-20 | 328 | 330 | 327 | 327 | 263,000 | 302.78 |
| 1983-12-19 | 326 | 328 | 326 | 326 | 59,000 | 301.85 |
| 1983-12-17 | 329 | 330 | 326 | 330 | 42,000 | 305.56 |
| 1983-12-16 | 325 | 330 | 324 | 326 | 165,000 | 301.85 |
| 1983-12-15 | 322 | 324 | 321 | 324 | 55,000 | 300 |
| 1983-12-14 | 321 | 324 | 320 | 324 | 81,000 | 300 |
| 1983-12-13 | 322 | 325 | 321 | 321 | 93,000 | 297.22 |
| 1983-12-12 | 322 | 322 | 321 | 322 | 98,000 | 298.15 |
| 1983-12-09 | 321 | 324 | 321 | 322 | 90,000 | 298.15 |
| 1983-12-08 | 325 | 325 | 323 | 323 | 58,000 | 299.07 |
| 1983-12-07 | 326 | 328 | 325 | 325 | 140,000 | 300.93 |
| 1983-12-06 | 329 | 329 | 325 | 328 | 61,000 | 303.70 |
| 1983-12-05 | 333 | 333 | 330 | 330 | 54,000 | 305.56 |
| 1983-12-03 | 339 | 340 | 337 | 337 | 94,000 | 312.04 |
| 1983-12-02 | 331 | 339 | 331 | 339 | 321,000 | 313.89 |
| 1983-12-01 | 330 | 330 | 330 | 330 | 148,000 | 305.56 |
| 1983-11-30 | 328 | 330 | 328 | 330 | 35,000 | 305.56 |
| 1983-11-29 | 326 | 330 | 326 | 328 | 46,000 | 303.70 |
| 1983-11-28 | 330 | 330 | 325 | 325 | 102,000 | 300.93 |
| 1983-11-26 | 325 | 325 | 325 | 325 | 9,000 | 300.93 |
| 1983-11-25 | 335 | 335 | 330 | 330 | 78,000 | 305.56 |
| 1983-11-24 | 333 | 335 | 333 | 333 | 73,000 | 308.33 |
| 1983-11-22 | 333 | 333 | 333 | 333 | 59,000 | 308.33 |
| 1983-11-21 | 333 | 335 | 333 | 334 | 40,000 | 309.26 |
| 1983-11-19 | 333 | 335 | 333 | 335 | 48,000 | 310.19 |
| 1983-11-18 | 333 | 335 | 333 | 335 | 135,000 | 310.19 |
| 1983-11-17 | 333 | 334 | 333 | 334 | 159,000 | 309.26 |
| 1983-11-16 | 331 | 332 | 331 | 332 | 112,000 | 307.41 |
| 1983-11-15 | 331 | 334 | 331 | 331 | 114,000 | 306.48 |
| 1983-11-14 | 331 | 334 | 331 | 331 | 77,000 | 306.48 |
| 1983-11-11 | 331 | 332 | 331 | 331 | 83,000 | 306.48 |
| 1983-11-10 | 331 | 334 | 331 | 331 | 48,000 | 306.48 |
| 1983-11-09 | 331 | 331 | 331 | 331 | 64,000 | 306.48 |
| 1983-11-08 | 331 | 331 | 331 | 331 | 49,000 | 306.48 |
| 1983-11-07 | 329 | 333 | 329 | 331 | 86,000 | 306.48 |
| 1983-11-05 | 328 | 334 | 328 | 328 | 324,000 | 303.70 |
| 1983-11-04 | 330 | 334 | 328 | 328 | 62,000 | 303.70 |
| 1983-11-02 | 330 | 330 | 330 | 330 | 40,000 | 305.56 |
| 1983-11-01 | 334 | 335 | 330 | 330 | 41,000 | 305.56 |
| 1983-10-31 | 330 | 330 | 330 | 330 | 20,000 | 305.56 |
| 1983-10-29 | 330 | 330 | 330 | 330 | 30,000 | 305.56 |
| 1983-10-28 | 332 | 334 | 330 | 330 | 38,000 | 305.56 |
| 1983-10-27 | 331 | 333 | 330 | 330 | 90,000 | 305.56 |
| 1983-10-26 | 331 | 332 | 331 | 331 | 66,000 | 306.48 |
| 1983-10-25 | 334 | 335 | 334 | 335 | 76,000 | 310.19 |
| 1983-10-24 | 331 | 334 | 331 | 331 | 60,000 | 306.48 |
| 1983-10-22 | 331 | 334 | 331 | 332 | 20,000 | 307.41 |
| 1983-10-21 | 335 | 335 | 332 | 334 | 98,000 | 309.26 |
| 1983-10-20 | 334 | 334 | 332 | 334 | 70,000 | 309.26 |
| 1983-10-19 | 334 | 334 | 331 | 333 | 89,000 | 308.33 |
| 1983-10-18 | 332 | 334 | 330 | 330 | 143,000 | 305.56 |
| 1983-10-17 | 326 | 330 | 326 | 330 | 68,000 | 305.56 |
| 1983-10-15 | 324 | 326 | 324 | 324 | 27,000 | 300 |
| 1983-10-14 | 324 | 326 | 323 | 323 | 74,000 | 299.07 |
| 1983-10-13 | 325 | 330 | 324 | 324 | 49,000 | 300 |
| 1983-10-12 | 322 | 326 | 322 | 323 | 68,000 | 299.07 |
| 1983-10-11 | 324 | 324 | 323 | 323 | 67,000 | 299.07 |
| 1983-10-07 | 325 | 325 | 322 | 325 | 100,000 | 300.93 |
| 1983-10-06 | 324 | 328 | 324 | 325 | 82,000 | 300.93 |
| 1983-10-05 | 323 | 324 | 322 | 322 | 94,000 | 298.15 |
| 1983-10-04 | 325 | 333 | 323 | 324 | 60,000 | 300 |
| 1983-10-03 | 325 | 326 | 323 | 326 | 63,000 | 301.85 |
| 1983-10-01 | 320 | 323 | 320 | 322 | 34,000 | 298.15 |
| 1983-09-30 | 318 | 326 | 318 | 318 | 263,000 | 294.44 |
| 1983-09-29 | 330 | 330 | 328 | 328 | 63,000 | 303.70 |
| 1983-09-28 | 328 | 329 | 327 | 327 | 64,000 | 302.78 |
| 1983-09-27 | 328 | 329 | 328 | 329 | 73,000 | 304.63 |
| 1983-09-26 | 323 | 327 | 323 | 327 | 67,000 | 302.78 |
| 1983-09-24 | 323 | 325 | 323 | 323 | 30,000 | 299.07 |
| 1983-09-22 | 324 | 325 | 321 | 325 | 61,000 | 300.93 |
| 1983-09-21 | 325 | 325 | 324 | 324 | 52,000 | 300 |
| 1983-09-20 | 324 | 325 | 321 | 325 | 59,000 | 300.93 |
| 1983-09-19 | 320 | 325 | 317 | 321 | 33,000 | 297.22 |
| 1983-09-17 | 318 | 319 | 316 | 317 | 116,000 | 293.52 |
| 1983-09-16 | 318 | 320 | 315 | 318 | 467,000 | 294.44 |
| 1983-09-14 | 323 | 324 | 316 | 318 | 672,000 | 294.44 |
| 1983-09-13 | 325 | 330 | 324 | 324 | 137,000 | 300 |
| 1983-09-12 | 328 | 328 | 327 | 327 | 94,000 | 302.78 |
| 1983-09-09 | 331 | 336 | 329 | 330 | 118,000 | 305.56 |
| 1983-09-08 | 332 | 339 | 329 | 330 | 134,000 | 305.56 |
| 1983-09-07 | 332 | 337 | 328 | 336 | 144,000 | 311.11 |
| 1983-09-06 | 340 | 340 | 328 | 335 | 196,000 | 310.19 |
| 1983-09-05 | 342 | 345 | 340 | 342 | 348,000 | 316.67 |
| 1983-09-03 | 340 | 345 | 340 | 340 | 442,000 | 314.82 |
| 1983-09-02 | 330 | 331 | 330 | 330 | 168,000 | 305.56 |
| 1983-09-01 | 323 | 325 | 323 | 325 | 109,000 | 300.93 |
| 1983-08-31 | 324 | 325 | 320 | 325 | 253,000 | 300.93 |
| 1983-08-30 | 327 | 327 | 324 | 325 | 194,000 | 300.93 |
| 1983-08-29 | 327 | 328 | 327 | 328 | 193,000 | 303.70 |
| 1983-08-27 | 328 | 328 | 327 | 328 | 113,000 | 303.70 |
| 1983-08-26 | 330 | 331 | 328 | 328 | 117,000 | 303.70 |
| 1983-08-25 | 334 | 335 | 332 | 332 | 97,000 | 307.41 |
| 1983-08-24 | 336 | 336 | 333 | 333 | 54,000 | 308.33 |
| 1983-08-23 | 336 | 338 | 332 | 338 | 68,000 | 312.96 |
| 1983-08-22 | 335 | 339 | 334 | 334 | 374,000 | 309.26 |
| 1983-08-20 | 339 | 340 | 335 | 336 | 136,000 | 311.11 |
| 1983-08-19 | 340 | 341 | 336 | 340 | 300,000 | 314.82 |
| 1983-08-18 | 329 | 344 | 329 | 342 | 888,000 | 316.67 |
| 1983-08-17 | 329 | 329 | 328 | 329 | 833,000 | 304.63 |
| 1983-08-16 | 332 | 332 | 329 | 329 | 146,000 | 304.63 |
| 1983-08-15 | 332 | 337 | 331 | 333 | 245,000 | 308.33 |
| 1983-08-12 | 332 | 333 | 330 | 331 | 147,000 | 306.48 |
| 1983-08-11 | 328 | 332 | 328 | 332 | 270,000 | 307.41 |
| 1983-08-10 | 328 | 330 | 328 | 328 | 251,000 | 303.70 |
| 1983-08-09 | 328 | 335 | 327 | 328 | 280,000 | 303.70 |
| 1983-08-08 | 330 | 330 | 327 | 327 | 164,000 | 302.78 |
| 1983-08-06 | 330 | 333 | 329 | 332 | 440,000 | 307.41 |
| 1983-08-05 | 329 | 332 | 329 | 330 | 161,000 | 305.56 |
| 1983-08-04 | 330 | 330 | 325 | 329 | 170,000 | 304.63 |
| 1983-08-03 | 331 | 333 | 328 | 333 | 121,000 | 308.33 |
| 1983-08-02 | 330 | 333 | 330 | 333 | 40,000 | 308.33 |
| 1983-08-01 | 333 | 335 | 330 | 330 | 37,000 | 305.56 |
| 1983-07-29 | 332 | 333 | 330 | 330 | 35,000 | 305.56 |
| 1983-07-28 | 331 | 331 | 325 | 325 | 128,000 | 300.93 |
| 1983-07-27 | 337 | 337 | 331 | 332 | 153,000 | 307.41 |
| 1983-07-26 | 340 | 340 | 335 | 338 | 70,000 | 312.96 |
| 1983-07-25 | 331 | 337 | 330 | 335 | 153,000 | 310.19 |
| 1983-07-23 | 323 | 326 | 323 | 326 | 36,000 | 301.85 |
| 1983-07-22 | 320 | 320 | 315 | 318 | 138,000 | 294.44 |
| 1983-07-21 | 318 | 320 | 312 | 320 | 582,000 | 296.30 |
| 1983-07-20 | 320 | 325 | 318 | 318 | 289,000 | 294.44 |
| 1983-07-19 | 322 | 322 | 320 | 321 | 553,000 | 297.22 |
| 1983-07-18 | 322 | 325 | 322 | 322 | 330,000 | 298.15 |
| 1983-07-15 | 320 | 324 | 320 | 320 | 637,000 | 296.30 |
| 1983-07-14 | 323 | 325 | 320 | 320 | 430,000 | 296.30 |
| 1983-07-13 | 330 | 330 | 324 | 324 | 279,000 | 300 |
| 1983-07-12 | 325 | 335 | 324 | 331 | 350,000 | 306.48 |
| 1983-07-11 | 326 | 330 | 325 | 325 | 161,000 | 300.93 |
| 1983-07-09 | 325 | 335 | 324 | 335 | 127,000 | 310.19 |
| 1983-07-08 | 325 | 330 | 324 | 325 | 402,000 | 300.93 |
| 1983-07-07 | 324 | 327 | 323 | 325 | 126,000 | 300.93 |
| 1983-07-06 | 322 | 324 | 322 | 324 | 177,000 | 300 |
| 1983-07-05 | 323 | 324 | 321 | 322 | 222,000 | 298.15 |
| 1983-07-04 | 327 | 327 | 324 | 324 | 148,000 | 300 |
| 1983-07-02 | 325 | 330 | 325 | 330 | 34,000 | 305.56 |
| 1983-07-01 | 321 | 326 | 320 | 326 | 421,000 | 301.85 |
| 1983-06-30 | 323 | 329 | 323 | 323 | 221,000 | 299.07 |
| 1983-06-29 | 322 | 327 | 322 | 326 | 183,000 | 301.85 |
| 1983-06-28 | 325 | 326 | 323 | 324 | 237,000 | 300 |
| 1983-06-27 | 327 | 327 | 326 | 326 | 130,000 | 301.85 |
| 1983-06-25 | 326 | 330 | 325 | 328 | 100,000 | 303.70 |
| 1983-06-24 | 324 | 329 | 323 | 327 | 129,000 | 302.78 |
| 1983-06-23 | 325 | 325 | 323 | 325 | 216,000 | 300.93 |
| 1983-06-22 | 328 | 328 | 325 | 325 | 185,000 | 300.93 |
| 1983-06-21 | 330 | 330 | 328 | 329 | 515,000 | 304.63 |
| 1983-06-20 | 331 | 331 | 328 | 330 | 311,000 | 305.56 |
| 1983-06-17 | 335 | 340 | 333 | 333 | 261,000 | 308.33 |
| 1983-06-16 | 335 | 337 | 332 | 335 | 148,000 | 310.19 |
| 1983-06-15 | 334 | 335 | 333 | 334 | 133,000 | 309.26 |
| 1983-06-14 | 338 | 338 | 335 | 335 | 52,000 | 310.19 |
| 1983-06-13 | 350 | 350 | 338 | 338 | 99,000 | 312.96 |
| 1983-06-11 | 345 | 345 | 342 | 345 | 33,000 | 319.44 |
| 1983-06-09 | 348 | 348 | 346 | 348 | 104,000 | 322.22 |
| 1983-06-08 | 348 | 348 | 348 | 348 | 26,000 | 322.22 |
| 1983-06-07 | 348 | 349 | 348 | 348 | 172,000 | 322.22 |
| 1983-06-06 | 349 | 349 | 348 | 348 | 42,000 | 322.22 |
| 1983-06-04 | 350 | 350 | 348 | 348 | 16,000 | 322.22 |
| 1983-06-03 | 351 | 351 | 348 | 348 | 16,000 | 322.22 |
| 1983-06-02 | 356 | 356 | 350 | 350 | 135,000 | 324.07 |
| 1983-06-01 | 351 | 359 | 351 | 355 | 64,000 | 328.70 |
| 1983-05-31 | 348 | 360 | 348 | 353 | 158,000 | 326.85 |
| 1983-05-30 | 348 | 352 | 348 | 352 | 162,000 | 325.93 |
| 1983-05-28 | 348 | 349 | 348 | 348 | 57,000 | 322.22 |
| 1983-05-27 | 348 | 349 | 348 | 349 | 52,000 | 323.15 |
| 1983-05-26 | 348 | 350 | 348 | 349 | 100,000 | 323.15 |
| 1983-05-25 | 349 | 349 | 348 | 348 | 53,000 | 322.22 |
| 1983-05-24 | 348 | 350 | 346 | 349 | 49,000 | 323.15 |
| 1983-05-23 | 348 | 350 | 348 | 348 | 47,000 | 322.22 |
| 1983-05-20 | 349 | 350 | 348 | 348 | 69,000 | 322.22 |
| 1983-05-19 | 349 | 350 | 348 | 348 | 52,000 | 322.22 |
| 1983-05-18 | 348 | 348 | 343 | 345 | 182,000 | 319.44 |
| 1983-05-17 | 348 | 348 | 347 | 348 | 86,000 | 322.22 |
| 1983-05-16 | 348 | 349 | 348 | 348 | 157,000 | 322.22 |
| 1983-05-14 | 348 | 350 | 348 | 348 | 70,000 | 322.22 |
| 1983-05-13 | 348 | 352 | 348 | 348 | 125,000 | 322.22 |
| 1983-05-12 | 350 | 351 | 348 | 350 | 114,000 | 324.07 |
| 1983-05-11 | 350 | 350 | 350 | 350 | 77,000 | 324.07 |
| 1983-05-10 | 352 | 353 | 351 | 352 | 78,000 | 325.93 |
| 1983-05-09 | 350 | 353 | 350 | 353 | 102,000 | 326.85 |
| 1983-05-07 | 352 | 352 | 350 | 350 | 65,000 | 324.07 |
| 1983-05-06 | 351 | 353 | 351 | 352 | 103,000 | 325.93 |
| 1983-05-04 | 351 | 355 | 351 | 352 | 114,000 | 325.93 |
| 1983-05-02 | 350 | 355 | 350 | 352 | 139,000 | 325.93 |
| 1983-04-30 | 350 | 351 | 348 | 350 | 187,000 | 324.07 |
| 1983-04-28 | 350 | 351 | 350 | 350 | 33,000 | 324.07 |
| 1983-04-27 | 350 | 352 | 350 | 350 | 78,000 | 324.07 |
| 1983-04-26 | 348 | 352 | 348 | 349 | 71,000 | 323.15 |
| 1983-04-25 | 370 | 370 | 366 | 366 | 190,000 | 322.75 |
| 1983-04-23 | 367 | 367 | 366 | 366 | 46,000 | 322.75 |
| 1983-04-22 | 367 | 368 | 365 | 366 | 60,000 | 322.75 |
| 1983-04-21 | 363 | 370 | 363 | 368 | 150,000 | 324.52 |
| 1983-04-20 | 365 | 365 | 363 | 363 | 214,000 | 320.11 |
| 1983-04-19 | 365 | 365 | 361 | 363 | 112,000 | 320.11 |
| 1983-04-18 | 362 | 362 | 358 | 360 | 65,000 | 317.46 |
| 1983-04-15 | 358 | 363 | 357 | 358 | 290,000 | 315.70 |
| 1983-04-14 | 363 | 365 | 360 | 362 | 152,000 | 319.22 |
| 1983-04-13 | 359 | 363 | 358 | 363 | 124,000 | 320.11 |
| 1983-04-12 | 358 | 359 | 357 | 359 | 65,000 | 316.58 |
| 1983-04-11 | 357 | 359 | 357 | 357 | 54,000 | 314.82 |
| 1983-04-09 | 360 | 360 | 357 | 359 | 40,000 | 316.58 |
| 1983-04-08 | 357 | 360 | 357 | 360 | 67,000 | 317.46 |
| 1983-04-07 | 357 | 358 | 357 | 358 | 72,000 | 315.70 |
| 1983-04-06 | 359 | 360 | 357 | 359 | 147,000 | 316.58 |
| 1983-04-05 | 360 | 360 | 355 | 359 | 108,000 | 316.58 |
| 1983-04-04 | 360 | 360 | 359 | 360 | 125,000 | 317.46 |
| 1983-04-02 | 365 | 367 | 359 | 359 | 175,000 | 316.58 |
| 1983-04-01 | 361 | 365 | 361 | 363 | 96,000 | 320.11 |
| 1983-03-31 | 363 | 365 | 361 | 361 | 128,000 | 318.34 |
| 1983-03-30 | 360 | 368 | 359 | 365 | 200,000 | 321.87 |
| 1983-03-29 | 359 | 368 | 358 | 359 | 132,000 | 316.58 |
| 1983-03-28 | 356 | 360 | 356 | 358 | 48,000 | 315.70 |
| 1983-03-26 | 348 | 360 | 348 | 360 | 40,000 | 317.46 |
| 1983-03-25 | 347 | 351 | 347 | 348 | 62,000 | 306.88 |
| 1983-03-24 | 350 | 350 | 346 | 350 | 114,000 | 308.64 |
| 1983-03-23 | 341 | 350 | 341 | 350 | 160,000 | 308.64 |
| 1983-03-22 | 344 | 348 | 340 | 345 | 159,000 | 304.23 |
| 1983-03-18 | 345 | 345 | 342 | 345 | 49,000 | 304.23 |
| 1983-03-17 | 341 | 343 | 340 | 341 | 134,000 | 300.71 |
| 1983-03-16 | 340 | 345 | 340 | 343 | 68,000 | 302.47 |
| 1983-03-15 | 341 | 341 | 340 | 340 | 143,000 | 299.82 |
| 1983-03-14 | 342 | 342 | 341 | 341 | 107,000 | 300.71 |
| 1983-03-12 | 342 | 344 | 341 | 341 | 225,000 | 300.71 |
| 1983-03-11 | 342 | 345 | 340 | 342 | 403,000 | 301.59 |
| 1983-03-10 | 343 | 344 | 343 | 343 | 97,000 | 302.47 |
| 1983-03-09 | 342 | 343 | 342 | 342 | 42,000 | 301.59 |
| 1983-03-08 | 342 | 344 | 342 | 342 | 106,000 | 301.59 |
| 1983-03-07 | 343 | 345 | 342 | 342 | 61,000 | 301.59 |
| 1983-03-05 | 340 | 344 | 340 | 343 | 34,000 | 302.47 |
| 1983-03-04 | 345 | 345 | 342 | 344 | 67,000 | 303.35 |
| 1983-03-03 | 343 | 348 | 342 | 344 | 25,000 | 303.35 |
| 1983-03-02 | 345 | 345 | 340 | 342 | 570,000 | 301.59 |
| 1983-03-01 | 345 | 348 | 345 | 345 | 157,000 | 304.23 |
| 1983-02-28 | 345 | 347 | 343 | 345 | 175,000 | 304.23 |
| 1983-02-26 | 342 | 348 | 342 | 343 | 103,000 | 302.47 |
| 1983-02-25 | 342 | 346 | 342 | 343 | 69,000 | 302.47 |
| 1983-02-24 | 342 | 346 | 342 | 346 | 50,000 | 305.12 |
| 1983-02-23 | 345 | 345 | 342 | 342 | 71,000 | 301.59 |
| 1983-02-22 | 346 | 348 | 345 | 345 | 108,000 | 304.23 |
| 1983-02-21 | 346 | 346 | 346 | 346 | 99,000 | 305.12 |
| 1983-02-18 | 346 | 346 | 346 | 346 | 14,000 | 305.12 |
| 1983-02-17 | 346 | 348 | 346 | 346 | 25,000 | 305.12 |
| 1983-02-16 | 348 | 348 | 346 | 348 | 66,000 | 306.88 |
| 1983-02-15 | 346 | 347 | 346 | 346 | 67,000 | 305.12 |
| 1983-02-14 | 346 | 348 | 346 | 346 | 107,000 | 305.12 |
| 1983-02-12 | 345 | 350 | 345 | 346 | 33,000 | 305.12 |
| 1983-02-10 | 350 | 350 | 345 | 345 | 158,000 | 304.23 |
| 1983-02-09 | 345 | 350 | 345 | 350 | 98,000 | 308.64 |
| 1983-02-08 | 345 | 350 | 345 | 345 | 51,000 | 304.23 |
| 1983-02-07 | 345 | 345 | 345 | 345 | 27,000 | 304.23 |
| 1983-02-05 | 346 | 346 | 345 | 345 | 30,000 | 304.23 |
| 1983-02-04 | 347 | 350 | 347 | 347 | 33,000 | 306 |
| 1983-02-03 | 350 | 350 | 347 | 347 | 24,000 | 306 |
| 1983-02-02 | 347 | 350 | 346 | 350 | 89,000 | 308.64 |
| 1983-02-01 | 350 | 350 | 346 | 350 | 117,000 | 308.64 |
| 1983-01-31 | 345 | 350 | 345 | 346 | 75,000 | 305.12 |
| 1983-01-29 | 345 | 345 | 345 | 345 | 80,000 | 304.23 |
| 1983-01-28 | 350 | 350 | 347 | 347 | 82,000 | 306 |
| 1983-01-27 | 347 | 350 | 347 | 350 | 91,000 | 308.64 |
| 1983-01-26 | 346 | 346 | 345 | 346 | 122,000 | 305.12 |
| 1983-01-25 | 346 | 349 | 346 | 346 | 51,000 | 305.12 |
| 1983-01-24 | 349 | 350 | 345 | 346 | 22,000 | 305.12 |
| 1983-01-22 | 346 | 350 | 345 | 350 | 49,000 | 308.64 |
| 1983-01-21 | 345 | 346 | 345 | 346 | 64,000 | 305.12 |
| 1983-01-20 | 345 | 346 | 345 | 345 | 154,000 | 304.23 |
| 1983-01-19 | 345 | 348 | 343 | 346 | 93,000 | 305.12 |
| 1983-01-18 | 343 | 345 | 343 | 345 | 205,000 | 304.23 |
| 1983-01-17 | 345 | 345 | 343 | 345 | 115,000 | 304.23 |
| 1983-01-14 | 350 | 350 | 342 | 342 | 148,000 | 301.59 |
| 1983-01-13 | 350 | 353 | 349 | 350 | 92,000 | 308.64 |
| 1983-01-12 | 352 | 354 | 351 | 351 | 97,000 | 309.52 |
| 1983-01-11 | 352 | 354 | 352 | 352 | 82,000 | 310.41 |
| 1983-01-10 | 352 | 355 | 352 | 353 | 139,000 | 311.29 |
| 1983-01-08 | 350 | 350 | 349 | 350 | 76,000 | 308.64 |
| 1983-01-07 | 350 | 350 | 348 | 350 | 106,000 | 308.64 |
| 1983-01-06 | 351 | 352 | 349 | 350 | 105,000 | 308.64 |
| 1983-01-05 | 352 | 352 | 350 | 350 | 77,000 | 308.64 |
| 1983-01-04 | 352 | 352 | 350 | 352 | 44,000 | 310.41 |
分割・併合履歴 ： [2024-06-27]1株→5株 [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株
