6390 (株)加藤製作所 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 | 355 | 360 | 353 | 360 | 16,000 | 1,800 |
| 1983-12-27 | 357 | 357 | 351 | 352 | 109,000 | 1,760 |
| 1983-12-26 | 360 | 363 | 357 | 363 | 24,000 | 1,815 |
| 1983-12-24 | 359 | 359 | 357 | 357 | 18,000 | 1,785 |
| 1983-12-23 | 361 | 363 | 359 | 359 | 41,000 | 1,795 |
| 1983-12-22 | 358 | 364 | 357 | 360 | 47,000 | 1,800 |
| 1983-12-21 | 352 | 360 | 352 | 357 | 42,000 | 1,785 |
| 1983-12-20 | 354 | 354 | 350 | 351 | 15,000 | 1,755 |
| 1983-12-19 | 350 | 350 | 349 | 349 | 38,000 | 1,745 |
| 1983-12-16 | 357 | 360 | 357 | 360 | 40,000 | 1,800 |
| 1983-12-15 | 355 | 359 | 355 | 356 | 30,000 | 1,780 |
| 1983-12-14 | 345 | 357 | 345 | 356 | 29,000 | 1,780 |
| 1983-12-13 | 337 | 345 | 337 | 342 | 85,000 | 1,710 |
| 1983-12-12 | 350 | 350 | 335 | 335 | 134,000 | 1,675 |
| 1983-12-09 | 361 | 364 | 358 | 358 | 92,000 | 1,790 |
| 1983-12-08 | 381 | 384 | 366 | 370 | 127,000 | 1,850 |
| 1983-12-07 | 381 | 384 | 381 | 381 | 29,000 | 1,905 |
| 1983-12-06 | 380 | 384 | 379 | 380 | 45,000 | 1,900 |
| 1983-12-05 | 377 | 380 | 377 | 380 | 32,000 | 1,900 |
| 1983-12-03 | 377 | 380 | 376 | 376 | 43,000 | 1,880 |
| 1983-12-02 | 378 | 378 | 375 | 376 | 35,000 | 1,880 |
| 1983-12-01 | 378 | 380 | 378 | 378 | 22,000 | 1,890 |
| 1983-11-30 | 381 | 381 | 380 | 380 | 42,000 | 1,900 |
| 1983-11-29 | 381 | 381 | 381 | 381 | 10,000 | 1,905 |
| 1983-11-28 | 380 | 380 | 380 | 380 | 23,000 | 1,900 |
| 1983-11-26 | 380 | 380 | 380 | 380 | 23,000 | 1,900 |
| 1983-11-25 | 381 | 381 | 380 | 380 | 20,000 | 1,900 |
| 1983-11-24 | 390 | 390 | 380 | 380 | 19,000 | 1,900 |
| 1983-11-22 | 383 | 385 | 382 | 385 | 34,000 | 1,925 |
| 1983-11-21 | 385 | 386 | 382 | 382 | 21,000 | 1,910 |
| 1983-11-19 | 389 | 389 | 386 | 389 | 53,000 | 1,945 |
| 1983-11-18 | 390 | 391 | 390 | 391 | 46,000 | 1,955 |
| 1983-11-17 | 391 | 391 | 385 | 390 | 85,000 | 1,950 |
| 1983-11-16 | 393 | 395 | 390 | 390 | 57,000 | 1,950 |
| 1983-11-15 | 392 | 392 | 392 | 392 | 17,000 | 1,960 |
| 1983-11-14 | 395 | 395 | 394 | 394 | 25,000 | 1,970 |
| 1983-11-11 | 399 | 400 | 394 | 395 | 59,000 | 1,975 |
| 1983-11-10 | 404 | 405 | 400 | 400 | 118,000 | 2,000 |
| 1983-11-09 | 401 | 408 | 401 | 405 | 36,000 | 2,025 |
| 1983-11-08 | 401 | 404 | 401 | 402 | 19,000 | 2,010 |
| 1983-11-07 | 401 | 403 | 401 | 403 | 10,000 | 2,015 |
| 1983-11-05 | 401 | 405 | 401 | 403 | 19,000 | 2,015 |
| 1983-11-04 | 398 | 404 | 398 | 400 | 75,000 | 2,000 |
| 1983-11-02 | 403 | 405 | 399 | 400 | 74,000 | 2,000 |
| 1983-11-01 | 400 | 411 | 400 | 411 | 36,000 | 2,055 |
| 1983-10-31 | 398 | 401 | 398 | 401 | 80,000 | 2,005 |
| 1983-10-29 | 400 | 402 | 400 | 400 | 15,000 | 2,000 |
| 1983-10-28 | 400 | 402 | 400 | 400 | 57,000 | 2,000 |
| 1983-10-27 | 400 | 400 | 400 | 400 | 23,000 | 2,000 |
| 1983-10-26 | 407 | 409 | 400 | 400 | 38,000 | 2,000 |
| 1983-10-25 | 402 | 406 | 400 | 406 | 40,000 | 2,030 |
| 1983-10-24 | 394 | 402 | 394 | 400 | 33,000 | 2,000 |
| 1983-10-22 | 392 | 392 | 392 | 392 | 28,000 | 1,960 |
| 1983-10-21 | 390 | 390 | 389 | 390 | 63,000 | 1,950 |
| 1983-10-20 | 390 | 390 | 388 | 390 | 34,000 | 1,950 |
| 1983-10-19 | 390 | 390 | 388 | 389 | 44,000 | 1,945 |
| 1983-10-18 | 390 | 394 | 388 | 390 | 49,000 | 1,950 |
| 1983-10-17 | 390 | 390 | 387 | 390 | 48,000 | 1,950 |
| 1983-10-15 | 388 | 390 | 388 | 390 | 12,000 | 1,950 |
| 1983-10-14 | 388 | 390 | 388 | 390 | 25,000 | 1,950 |
| 1983-10-13 | 386 | 390 | 386 | 388 | 29,000 | 1,940 |
| 1983-10-12 | 386 | 386 | 381 | 382 | 30,000 | 1,910 |
| 1983-10-11 | 391 | 391 | 387 | 387 | 62,000 | 1,935 |
| 1983-10-07 | 392 | 392 | 390 | 390 | 66,000 | 1,950 |
| 1983-10-06 | 390 | 395 | 390 | 390 | 71,000 | 1,950 |
| 1983-10-05 | 390 | 391 | 390 | 390 | 61,000 | 1,950 |
| 1983-10-04 | 391 | 391 | 390 | 390 | 52,000 | 1,950 |
| 1983-10-03 | 390 | 391 | 390 | 391 | 20,000 | 1,955 |
| 1983-10-01 | 393 | 395 | 393 | 395 | 19,000 | 1,975 |
| 1983-09-30 | 396 | 397 | 390 | 392 | 31,000 | 1,960 |
| 1983-09-29 | 397 | 398 | 396 | 397 | 45,000 | 1,985 |
| 1983-09-28 | 400 | 400 | 396 | 396 | 30,000 | 1,980 |
| 1983-09-27 | 400 | 400 | 397 | 397 | 41,000 | 1,985 |
| 1983-09-26 | 398 | 401 | 398 | 400 | 42,000 | 2,000 |
| 1983-09-24 | 397 | 399 | 396 | 399 | 18,000 | 1,995 |
| 1983-09-22 | 400 | 400 | 398 | 398 | 32,000 | 1,990 |
| 1983-09-21 | 398 | 405 | 398 | 400 | 23,000 | 2,000 |
| 1983-09-20 | 401 | 401 | 396 | 398 | 18,000 | 1,990 |
| 1983-09-19 | 414 | 414 | 396 | 396 | 26,000 | 1,980 |
| 1983-09-17 | 415 | 416 | 415 | 415 | 14,000 | 2,075 |
| 1983-09-16 | 420 | 422 | 418 | 418 | 76,000 | 2,090 |
| 1983-09-14 | 418 | 421 | 418 | 420 | 81,000 | 2,100 |
| 1983-09-13 | 420 | 427 | 420 | 423 | 103,000 | 2,115 |
| 1983-09-12 | 427 | 427 | 420 | 425 | 80,000 | 2,125 |
| 1983-09-09 | 423 | 430 | 421 | 430 | 143,000 | 2,150 |
| 1983-09-08 | 419 | 423 | 419 | 423 | 68,000 | 2,115 |
| 1983-09-07 | 420 | 425 | 416 | 417 | 80,000 | 2,085 |
| 1983-09-06 | 409 | 420 | 409 | 420 | 27,000 | 2,100 |
| 1983-09-05 | 406 | 406 | 405 | 406 | 24,000 | 2,030 |
| 1983-09-03 | 405 | 410 | 403 | 405 | 28,000 | 2,025 |
| 1983-09-02 | 401 | 406 | 401 | 403 | 36,000 | 2,015 |
| 1983-09-01 | 400 | 401 | 400 | 401 | 73,000 | 2,005 |
| 1983-08-31 | 400 | 401 | 400 | 400 | 47,000 | 2,000 |
| 1983-08-30 | 398 | 400 | 395 | 400 | 63,000 | 2,000 |
| 1983-08-29 | 398 | 400 | 398 | 398 | 40,000 | 1,990 |
| 1983-08-27 | 398 | 398 | 398 | 398 | 35,000 | 1,990 |
| 1983-08-26 | 400 | 401 | 398 | 398 | 55,000 | 1,990 |
| 1983-08-25 | 401 | 401 | 400 | 400 | 56,000 | 2,000 |
| 1983-08-24 | 402 | 404 | 401 | 401 | 17,000 | 2,005 |
| 1983-08-23 | 400 | 401 | 399 | 401 | 45,000 | 2,005 |
| 1983-08-22 | 401 | 403 | 400 | 400 | 48,000 | 2,000 |
| 1983-08-20 | 400 | 401 | 400 | 400 | 27,000 | 2,000 |
| 1983-08-19 | 398 | 402 | 398 | 400 | 39,000 | 2,000 |
| 1983-08-18 | 400 | 405 | 398 | 398 | 81,000 | 1,990 |
| 1983-08-17 | 409 | 410 | 400 | 400 | 36,000 | 2,000 |
| 1983-08-16 | 399 | 405 | 399 | 405 | 129,000 | 2,025 |
| 1983-08-15 | 400 | 400 | 397 | 397 | 28,000 | 1,985 |
| 1983-08-12 | 398 | 400 | 398 | 399 | 69,000 | 1,995 |
| 1983-08-11 | 397 | 400 | 397 | 399 | 8,000 | 1,995 |
| 1983-08-10 | 400 | 400 | 395 | 395 | 38,000 | 1,975 |
| 1983-08-09 | 405 | 405 | 400 | 402 | 32,000 | 2,010 |
| 1983-08-08 | 400 | 400 | 399 | 400 | 10,000 | 2,000 |
| 1983-08-06 | 399 | 400 | 395 | 395 | 25,000 | 1,975 |
| 1983-08-05 | 405 | 405 | 400 | 404 | 49,000 | 2,020 |
| 1983-08-04 | 405 | 408 | 403 | 405 | 68,000 | 2,025 |
| 1983-08-03 | 415 | 415 | 406 | 408 | 84,000 | 2,040 |
| 1983-08-02 | 409 | 417 | 405 | 410 | 90,000 | 2,050 |
| 1983-08-01 | 400 | 406 | 400 | 404 | 55,000 | 2,020 |
| 1983-07-30 | 405 | 408 | 401 | 401 | 81,000 | 2,005 |
| 1983-07-29 | 409 | 410 | 405 | 410 | 72,000 | 2,050 |
| 1983-07-28 | 409 | 410 | 407 | 409 | 92,000 | 2,045 |
| 1983-07-27 | 405 | 410 | 404 | 410 | 176,000 | 2,050 |
| 1983-07-26 | 408 | 410 | 405 | 409 | 121,000 | 2,045 |
| 1983-07-25 | 401 | 409 | 401 | 404 | 64,000 | 2,020 |
| 1983-07-23 | 410 | 411 | 405 | 405 | 55,000 | 2,025 |
| 1983-07-22 | 411 | 416 | 410 | 410 | 85,000 | 2,050 |
| 1983-07-21 | 411 | 415 | 410 | 410 | 64,000 | 2,050 |
| 1983-07-20 | 415 | 415 | 411 | 415 | 34,000 | 2,075 |
| 1983-07-19 | 413 | 418 | 405 | 405 | 83,000 | 2,025 |
| 1983-07-18 | 427 | 427 | 418 | 418 | 57,000 | 2,090 |
| 1983-07-15 | 416 | 427 | 415 | 427 | 55,000 | 2,135 |
| 1983-07-14 | 419 | 419 | 413 | 417 | 85,000 | 2,085 |
| 1983-07-13 | 429 | 430 | 423 | 429 | 240,000 | 2,145 |
| 1983-07-12 | 423 | 435 | 420 | 430 | 208,000 | 2,150 |
| 1983-07-11 | 426 | 430 | 411 | 413 | 158,000 | 2,065 |
| 1983-07-09 | 434 | 434 | 421 | 427 | 233,000 | 2,135 |
| 1983-07-08 | 438 | 442 | 430 | 435 | 702,000 | 2,175 |
| 1983-07-07 | 439 | 447 | 435 | 443 | 1,815,000 | 2,215 |
| 1983-07-06 | 408 | 450 | 408 | 440 | 1,193,000 | 2,200 |
| 1983-07-05 | 405 | 419 | 405 | 413 | 425,000 | 2,065 |
| 1983-07-04 | 396 | 410 | 396 | 407 | 148,000 | 2,035 |
| 1983-07-02 | 396 | 400 | 396 | 396 | 80,000 | 1,980 |
| 1983-07-01 | 400 | 402 | 396 | 396 | 108,000 | 1,980 |
| 1983-06-30 | 400 | 400 | 396 | 400 | 61,000 | 2,000 |
| 1983-06-29 | 393 | 400 | 391 | 400 | 114,000 | 2,000 |
| 1983-06-28 | 404 | 405 | 391 | 391 | 202,000 | 1,955 |
| 1983-06-27 | 395 | 405 | 390 | 400 | 176,000 | 2,000 |
| 1983-06-25 | 390 | 390 | 385 | 386 | 80,000 | 1,930 |
| 1983-06-24 | 391 | 394 | 391 | 391 | 74,000 | 1,955 |
| 1983-06-23 | 370 | 370 | 367 | 367 | 32,000 | 1,835 |
| 1983-06-22 | 366 | 366 | 366 | 366 | 22,000 | 1,830 |
| 1983-06-21 | 363 | 366 | 363 | 366 | 13,000 | 1,830 |
| 1983-06-20 | 364 | 364 | 360 | 363 | 35,000 | 1,815 |
| 1983-06-17 | 364 | 364 | 364 | 364 | 30,000 | 1,820 |
| 1983-06-16 | 365 | 366 | 365 | 365 | 33,000 | 1,825 |
| 1983-06-15 | 366 | 366 | 365 | 366 | 18,000 | 1,830 |
| 1983-06-14 | 368 | 368 | 366 | 366 | 19,000 | 1,830 |
| 1983-06-13 | 368 | 370 | 366 | 366 | 26,000 | 1,830 |
| 1983-06-11 | 370 | 373 | 368 | 368 | 24,000 | 1,840 |
| 1983-06-10 | 368 | 369 | 368 | 369 | 11,000 | 1,845 |
| 1983-06-09 | 368 | 368 | 368 | 368 | 27,000 | 1,840 |
| 1983-06-08 | 370 | 370 | 368 | 368 | 14,000 | 1,840 |
| 1983-06-07 | 374 | 375 | 370 | 370 | 26,000 | 1,850 |
| 1983-06-06 | 370 | 373 | 370 | 373 | 16,000 | 1,865 |
| 1983-06-04 | 368 | 370 | 368 | 370 | 20,000 | 1,850 |
| 1983-06-03 | 372 | 374 | 368 | 368 | 34,000 | 1,840 |
| 1983-06-02 | 372 | 372 | 370 | 370 | 31,000 | 1,850 |
| 1983-06-01 | 371 | 371 | 371 | 371 | 51,000 | 1,855 |
| 1983-05-31 | 364 | 364 | 364 | 364 | 14,000 | 1,820 |
| 1983-05-30 | 369 | 369 | 362 | 362 | 65,000 | 1,810 |
| 1983-05-28 | 370 | 370 | 368 | 368 | 9,000 | 1,840 |
| 1983-05-27 | 370 | 373 | 370 | 370 | 26,000 | 1,850 |
| 1983-05-26 | 375 | 375 | 370 | 370 | 22,000 | 1,850 |
| 1983-05-25 | 369 | 370 | 368 | 370 | 8,000 | 1,850 |
| 1983-05-24 | 371 | 372 | 368 | 368 | 31,000 | 1,840 |
| 1983-05-23 | 373 | 375 | 371 | 371 | 30,000 | 1,855 |
| 1983-05-20 | 368 | 372 | 368 | 372 | 27,000 | 1,860 |
| 1983-05-19 | 367 | 373 | 367 | 373 | 30,000 | 1,865 |
| 1983-05-18 | 367 | 370 | 367 | 367 | 28,000 | 1,835 |
| 1983-05-17 | 369 | 369 | 368 | 368 | 17,000 | 1,840 |
| 1983-05-16 | 372 | 372 | 368 | 370 | 57,000 | 1,850 |
| 1983-05-14 | 370 | 370 | 370 | 370 | 14,000 | 1,850 |
| 1983-05-13 | 373 | 373 | 371 | 371 | 19,000 | 1,855 |
| 1983-05-12 | 373 | 373 | 370 | 373 | 22,000 | 1,865 |
| 1983-05-11 | 372 | 372 | 370 | 372 | 15,000 | 1,860 |
| 1983-05-10 | 375 | 375 | 370 | 370 | 36,000 | 1,850 |
| 1983-05-09 | 377 | 377 | 375 | 375 | 23,000 | 1,875 |
| 1983-05-07 | 378 | 378 | 378 | 378 | 11,000 | 1,890 |
| 1983-05-06 | 380 | 381 | 378 | 378 | 26,000 | 1,890 |
| 1983-05-04 | 380 | 380 | 380 | 380 | 33,000 | 1,900 |
| 1983-05-02 | 390 | 390 | 386 | 386 | 63,000 | 1,930 |
| 1983-04-30 | 393 | 394 | 390 | 391 | 34,000 | 1,955 |
| 1983-04-28 | 394 | 395 | 394 | 394 | 46,000 | 1,970 |
| 1983-04-27 | 392 | 399 | 392 | 394 | 68,000 | 1,970 |
| 1983-04-26 | 390 | 395 | 390 | 391 | 317,000 | 1,955 |
| 1983-04-25 | 390 | 390 | 388 | 390 | 57,000 | 1,950 |
| 1983-04-23 | 393 | 395 | 388 | 388 | 142,000 | 1,940 |
| 1983-04-22 | 381 | 392 | 380 | 388 | 136,000 | 1,940 |
| 1983-04-21 | 381 | 385 | 380 | 380 | 35,000 | 1,900 |
| 1983-04-20 | 377 | 380 | 375 | 380 | 108,000 | 1,900 |
| 1983-04-19 | 380 | 380 | 374 | 375 | 48,000 | 1,875 |
| 1983-04-18 | 366 | 379 | 366 | 377 | 76,000 | 1,885 |
| 1983-04-15 | 364 | 364 | 363 | 363 | 51,000 | 1,815 |
| 1983-04-14 | 365 | 365 | 363 | 364 | 21,000 | 1,820 |
| 1983-04-13 | 368 | 368 | 365 | 365 | 67,000 | 1,825 |
| 1983-04-12 | 369 | 375 | 369 | 375 | 14,000 | 1,875 |
| 1983-04-11 | 368 | 369 | 365 | 368 | 26,000 | 1,840 |
| 1983-04-09 | 368 | 368 | 368 | 368 | 11,000 | 1,840 |
| 1983-04-08 | 368 | 370 | 368 | 368 | 20,000 | 1,840 |
| 1983-04-07 | 369 | 369 | 368 | 368 | 6,000 | 1,840 |
| 1983-04-06 | 368 | 368 | 368 | 368 | 21,000 | 1,840 |
| 1983-04-05 | 368 | 368 | 367 | 367 | 23,000 | 1,835 |
| 1983-04-04 | 371 | 371 | 365 | 367 | 18,000 | 1,835 |
| 1983-04-02 | 376 | 379 | 376 | 376 | 37,000 | 1,880 |
| 1983-04-01 | 373 | 384 | 373 | 376 | 69,000 | 1,880 |
| 1983-03-30 | 355 | 355 | 353 | 353 | 14,000 | 1,765 |
| 1983-03-29 | 355 | 355 | 352 | 352 | 19,000 | 1,760 |
| 1983-03-28 | 350 | 355 | 350 | 355 | 25,000 | 1,775 |
| 1983-03-26 | 346 | 350 | 346 | 350 | 16,000 | 1,750 |
| 1983-03-25 | 346 | 350 | 346 | 350 | 7,000 | 1,750 |
| 1983-03-24 | 350 | 350 | 348 | 348 | 6,000 | 1,740 |
| 1983-03-23 | 350 | 353 | 350 | 353 | 23,000 | 1,765 |
| 1983-03-22 | 345 | 345 | 345 | 345 | 36,000 | 1,725 |
| 1983-03-18 | 343 | 345 | 343 | 343 | 15,000 | 1,715 |
| 1983-03-17 | 345 | 345 | 344 | 345 | 29,000 | 1,725 |
| 1983-03-16 | 340 | 345 | 340 | 345 | 82,000 | 1,725 |
| 1983-03-14 | 345 | 345 | 341 | 341 | 15,000 | 1,705 |
| 1983-03-12 | 343 | 345 | 343 | 345 | 6,000 | 1,725 |
| 1983-03-11 | 345 | 345 | 340 | 340 | 34,000 | 1,700 |
| 1983-03-09 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1983-03-08 | 346 | 346 | 345 | 345 | 15,000 | 1,725 |
| 1983-03-07 | 345 | 345 | 345 | 345 | 24,000 | 1,725 |
| 1983-03-05 | 341 | 345 | 339 | 345 | 13,000 | 1,725 |
| 1983-03-04 | 340 | 340 | 339 | 339 | 9,000 | 1,695 |
| 1983-03-03 | 340 | 340 | 339 | 339 | 5,000 | 1,695 |
| 1983-03-02 | 338 | 340 | 336 | 339 | 17,000 | 1,695 |
| 1983-03-01 | 338 | 338 | 338 | 338 | 15,000 | 1,690 |
| 1983-02-28 | 335 | 339 | 335 | 336 | 18,000 | 1,680 |
| 1983-02-26 | 335 | 340 | 335 | 340 | 15,000 | 1,700 |
| 1983-02-25 | 335 | 340 | 333 | 340 | 15,000 | 1,700 |
| 1983-02-24 | 333 | 340 | 333 | 340 | 21,000 | 1,700 |
| 1983-02-23 | 335 | 335 | 334 | 334 | 33,000 | 1,670 |
| 1983-02-18 | 344 | 344 | 335 | 335 | 42,000 | 1,675 |
| 1983-02-17 | 337 | 345 | 336 | 345 | 81,000 | 1,725 |
| 1983-02-16 | 342 | 342 | 337 | 337 | 13,000 | 1,685 |
| 1983-02-15 | 340 | 342 | 340 | 342 | 9,000 | 1,710 |
| 1983-02-14 | 340 | 345 | 340 | 345 | 4,000 | 1,725 |
| 1983-02-12 | 337 | 345 | 337 | 345 | 24,000 | 1,725 |
| 1983-02-10 | 338 | 340 | 338 | 338 | 12,000 | 1,690 |
| 1983-02-09 | 337 | 340 | 337 | 340 | 10,000 | 1,700 |
| 1983-02-08 | 337 | 340 | 337 | 337 | 26,000 | 1,685 |
| 1983-02-07 | 339 | 340 | 337 | 337 | 27,000 | 1,685 |
| 1983-02-05 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1983-02-04 | 337 | 338 | 337 | 338 | 16,000 | 1,690 |
| 1983-02-02 | 337 | 337 | 337 | 337 | 21,000 | 1,685 |
| 1983-02-01 | 337 | 340 | 337 | 337 | 24,000 | 1,685 |
| 1983-01-31 | 336 | 336 | 336 | 336 | 4,000 | 1,680 |
| 1983-01-29 | 340 | 340 | 336 | 340 | 14,000 | 1,700 |
| 1983-01-26 | 335 | 339 | 335 | 335 | 9,000 | 1,675 |
| 1983-01-25 | 336 | 336 | 333 | 333 | 52,000 | 1,665 |
| 1983-01-24 | 337 | 341 | 337 | 341 | 21,000 | 1,705 |
| 1983-01-22 | 339 | 340 | 339 | 340 | 8,000 | 1,700 |
| 1983-01-21 | 339 | 340 | 339 | 340 | 17,000 | 1,700 |
| 1983-01-20 | 340 | 340 | 340 | 340 | 31,000 | 1,700 |
| 1983-01-19 | 350 | 350 | 350 | 350 | 10,000 | 1,750 |
| 1983-01-18 | 341 | 341 | 340 | 340 | 12,000 | 1,700 |
| 1983-01-17 | 342 | 345 | 340 | 340 | 31,000 | 1,700 |
| 1983-01-14 | 342 | 345 | 342 | 345 | 11,000 | 1,725 |
| 1983-01-13 | 344 | 348 | 342 | 342 | 32,000 | 1,710 |
| 1983-01-12 | 347 | 347 | 345 | 345 | 10,000 | 1,725 |
| 1983-01-11 | 348 | 348 | 345 | 345 | 22,000 | 1,725 |
| 1983-01-10 | 348 | 348 | 347 | 348 | 37,000 | 1,740 |
| 1983-01-08 | 347 | 348 | 347 | 348 | 33,000 | 1,740 |
| 1983-01-07 | 346 | 347 | 345 | 347 | 22,000 | 1,735 |
| 1983-01-06 | 345 | 346 | 345 | 345 | 19,000 | 1,725 |
| 1983-01-05 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 1983-01-04 | 345 | 345 | 345 | 345 | 8,000 | 1,725 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
