6393 油研工業(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 | 319 | 320 | 318 | 318 | 13,000 | 3,028.57 |
| 1983-12-27 | 323 | 329 | 318 | 318 | 47,000 | 3,028.57 |
| 1983-12-24 | 320 | 325 | 318 | 318 | 21,000 | 3,028.57 |
| 1983-12-23 | 335 | 335 | 320 | 322 | 55,000 | 3,066.67 |
| 1983-12-22 | 336 | 336 | 325 | 330 | 92,000 | 3,142.86 |
| 1983-12-21 | 315 | 315 | 311 | 311 | 41,000 | 2,961.90 |
| 1983-12-19 | 311 | 312 | 303 | 305 | 73,000 | 2,904.76 |
| 1983-12-17 | 311 | 311 | 311 | 311 | 60,000 | 2,961.90 |
| 1983-12-16 | 320 | 320 | 317 | 317 | 14,000 | 3,019.05 |
| 1983-12-15 | 320 | 320 | 312 | 317 | 62,000 | 3,019.05 |
| 1983-12-14 | 310 | 315 | 310 | 315 | 30,000 | 3,000 |
| 1983-12-13 | 329 | 329 | 305 | 310 | 132,000 | 2,952.38 |
| 1983-12-12 | 343 | 343 | 329 | 330 | 62,000 | 3,142.86 |
| 1983-12-09 | 336 | 341 | 336 | 340 | 117,000 | 3,238.10 |
| 1983-12-08 | 330 | 341 | 330 | 341 | 68,000 | 3,247.62 |
| 1983-12-07 | 345 | 345 | 330 | 330 | 78,000 | 3,142.86 |
| 1983-12-06 | 355 | 355 | 346 | 350 | 96,000 | 3,333.33 |
| 1983-12-05 | 354 | 360 | 350 | 350 | 169,000 | 3,333.33 |
| 1983-12-02 | 338 | 340 | 319 | 319 | 290,000 | 3,038.10 |
| 1983-12-01 | 340 | 344 | 330 | 339 | 57,000 | 3,228.57 |
| 1983-11-30 | 335 | 345 | 326 | 345 | 110,000 | 3,285.71 |
| 1983-11-29 | 345 | 346 | 340 | 340 | 53,000 | 3,238.10 |
| 1983-11-28 | 355 | 361 | 339 | 350 | 197,000 | 3,333.33 |
| 1983-11-26 | 355 | 360 | 351 | 359 | 75,000 | 3,419.05 |
| 1983-11-25 | 360 | 361 | 351 | 351 | 123,000 | 3,342.86 |
| 1983-11-24 | 357 | 365 | 355 | 361 | 93,000 | 3,438.10 |
| 1983-11-22 | 364 | 365 | 350 | 355 | 132,000 | 3,380.95 |
| 1983-11-21 | 375 | 380 | 366 | 370 | 127,000 | 3,523.81 |
| 1983-11-19 | 370 | 380 | 370 | 380 | 83,000 | 3,619.05 |
| 1983-11-18 | 397 | 398 | 389 | 390 | 180,000 | 3,714.29 |
| 1983-11-17 | 425 | 425 | 412 | 412 | 342,000 | 3,923.81 |
| 1983-11-16 | 419 | 425 | 411 | 420 | 511,000 | 4,000 |
| 1983-11-15 | 415 | 430 | 410 | 410 | 775,000 | 3,904.76 |
| 1983-11-14 | 419 | 424 | 406 | 410 | 721,000 | 3,904.76 |
| 1983-11-11 | 408 | 434 | 400 | 420 | 1,991,000 | 4,000 |
| 1983-11-10 | 395 | 405 | 385 | 403 | 496,000 | 3,838.10 |
| 1983-11-09 | 396 | 417 | 390 | 400 | 2,467,000 | 3,809.52 |
| 1983-11-08 | 399 | 399 | 384 | 392 | 679,000 | 3,733.33 |
| 1983-11-07 | 398 | 405 | 393 | 400 | 1,091,000 | 3,809.52 |
| 1983-11-05 | 380 | 395 | 377 | 390 | 1,353,000 | 3,714.29 |
| 1983-11-04 | 350 | 375 | 350 | 372 | 523,000 | 3,542.86 |
| 1983-11-02 | 373 | 373 | 351 | 352 | 249,000 | 3,352.38 |
| 1983-11-01 | 360 | 381 | 353 | 375 | 922,000 | 3,571.43 |
| 1983-10-31 | 341 | 360 | 341 | 350 | 419,000 | 3,333.33 |
| 1983-10-29 | 331 | 336 | 325 | 336 | 122,000 | 3,200 |
| 1983-10-28 | 340 | 350 | 328 | 336 | 234,000 | 3,200 |
| 1983-10-27 | 344 | 348 | 337 | 340 | 245,000 | 3,238.10 |
| 1983-10-26 | 353 | 353 | 336 | 349 | 261,000 | 3,323.81 |
| 1983-10-25 | 364 | 365 | 345 | 354 | 393,000 | 3,371.43 |
| 1983-10-24 | 368 | 379 | 356 | 368 | 705,000 | 3,504.76 |
| 1983-10-22 | 358 | 390 | 352 | 375 | 1,093,000 | 3,571.43 |
| 1983-10-21 | 330 | 365 | 326 | 360 | 2,153,000 | 3,428.57 |
| 1983-10-20 | 305 | 330 | 305 | 320 | 299,000 | 3,047.62 |
| 1983-10-19 | 283 | 286 | 283 | 285 | 60,000 | 2,714.29 |
| 1983-10-18 | 287 | 287 | 285 | 285 | 17,000 | 2,714.29 |
| 1983-10-14 | 292 | 292 | 288 | 288 | 45,000 | 2,742.86 |
| 1983-10-13 | 291 | 293 | 290 | 293 | 17,000 | 2,790.48 |
| 1983-10-12 | 292 | 293 | 291 | 292 | 28,000 | 2,780.95 |
| 1983-10-11 | 299 | 299 | 295 | 295 | 14,000 | 2,809.52 |
| 1983-10-07 | 295 | 296 | 295 | 295 | 8,000 | 2,809.52 |
| 1983-10-06 | 296 | 296 | 295 | 295 | 108,000 | 2,809.52 |
| 1983-10-05 | 295 | 296 | 295 | 296 | 6,000 | 2,819.05 |
| 1983-10-04 | 296 | 300 | 296 | 300 | 15,000 | 2,857.14 |
| 1983-10-03 | 293 | 296 | 292 | 296 | 13,000 | 2,819.05 |
| 1983-10-01 | 292 | 292 | 292 | 292 | 5,000 | 2,780.95 |
| 1983-09-30 | 294 | 295 | 292 | 292 | 26,000 | 2,780.95 |
| 1983-09-29 | 294 | 294 | 292 | 293 | 8,000 | 2,790.48 |
| 1983-09-28 | 292 | 294 | 292 | 294 | 3,000 | 2,800 |
| 1983-09-27 | 292 | 292 | 292 | 292 | 11,000 | 2,780.95 |
| 1983-09-26 | 294 | 294 | 293 | 293 | 8,000 | 2,790.48 |
| 1983-09-24 | 292 | 292 | 292 | 292 | 1,000 | 2,780.95 |
| 1983-09-22 | 290 | 290 | 290 | 290 | 14,000 | 2,761.90 |
| 1983-09-21 | 302 | 302 | 290 | 293 | 41,000 | 2,790.48 |
| 1983-09-20 | 290 | 302 | 290 | 302 | 38,000 | 2,876.19 |
| 1983-09-17 | 290 | 290 | 287 | 287 | 15,000 | 2,733.33 |
| 1983-09-16 | 289 | 289 | 287 | 288 | 11,000 | 2,742.86 |
| 1983-09-14 | 287 | 287 | 287 | 287 | 10,000 | 2,733.33 |
| 1983-09-13 | 290 | 295 | 290 | 290 | 6,000 | 2,761.90 |
| 1983-09-12 | 290 | 290 | 287 | 287 | 15,000 | 2,733.33 |
| 1983-09-09 | 293 | 293 | 287 | 287 | 17,000 | 2,733.33 |
| 1983-09-08 | 301 | 301 | 297 | 297 | 25,000 | 2,828.57 |
| 1983-09-07 | 290 | 306 | 290 | 306 | 70,000 | 2,914.29 |
| 1983-09-06 | 290 | 290 | 290 | 290 | 6,000 | 2,761.90 |
| 1983-09-05 | 286 | 288 | 286 | 287 | 19,000 | 2,733.33 |
| 1983-09-03 | 283 | 283 | 283 | 283 | 1,000 | 2,695.24 |
| 1983-09-02 | 290 | 290 | 280 | 280 | 14,000 | 2,666.67 |
| 1983-09-01 | 300 | 300 | 290 | 295 | 20,000 | 2,809.52 |
| 1983-08-31 | 290 | 300 | 285 | 300 | 44,000 | 2,857.14 |
| 1983-08-30 | 295 | 295 | 290 | 290 | 20,000 | 2,761.90 |
| 1983-08-29 | 297 | 297 | 295 | 295 | 11,000 | 2,809.52 |
| 1983-08-27 | 297 | 297 | 297 | 297 | 15,000 | 2,828.57 |
| 1983-08-26 | 297 | 300 | 297 | 297 | 12,000 | 2,828.57 |
| 1983-08-25 | 295 | 300 | 291 | 300 | 85,000 | 2,857.14 |
| 1983-08-24 | 294 | 295 | 290 | 295 | 16,000 | 2,809.52 |
| 1983-08-23 | 291 | 295 | 290 | 295 | 23,000 | 2,809.52 |
| 1983-08-22 | 290 | 290 | 290 | 290 | 15,000 | 2,761.90 |
| 1983-08-20 | 284 | 285 | 284 | 285 | 12,000 | 2,714.29 |
| 1983-08-19 | 290 | 290 | 280 | 284 | 28,000 | 2,704.76 |
| 1983-08-18 | 288 | 290 | 288 | 290 | 11,000 | 2,761.90 |
| 1983-08-17 | 290 | 290 | 288 | 288 | 15,000 | 2,742.86 |
| 1983-08-16 | 300 | 300 | 300 | 300 | 11,000 | 2,857.14 |
| 1983-08-15 | 290 | 300 | 290 | 300 | 13,000 | 2,857.14 |
| 1983-08-12 | 285 | 295 | 285 | 295 | 13,000 | 2,809.52 |
| 1983-08-11 | 290 | 290 | 290 | 290 | 21,000 | 2,761.90 |
| 1983-08-10 | 293 | 295 | 288 | 288 | 78,000 | 2,742.86 |
| 1983-08-09 | 293 | 308 | 293 | 296 | 45,000 | 2,819.05 |
| 1983-08-08 | 296 | 296 | 295 | 295 | 15,000 | 2,809.52 |
| 1983-08-06 | 294 | 295 | 294 | 295 | 8,000 | 2,809.52 |
| 1983-08-05 | 303 | 303 | 290 | 290 | 28,000 | 2,761.90 |
| 1983-08-04 | 306 | 306 | 304 | 305 | 18,000 | 2,904.76 |
| 1983-08-03 | 316 | 316 | 305 | 310 | 56,000 | 2,952.38 |
| 1983-08-02 | 310 | 325 | 310 | 318 | 215,000 | 3,028.57 |
| 1983-08-01 | 310 | 311 | 305 | 310 | 165,000 | 2,952.38 |
| 1983-07-29 | 310 | 312 | 295 | 295 | 113,000 | 2,809.52 |
| 1983-07-28 | 293 | 315 | 293 | 310 | 103,000 | 2,952.38 |
| 1983-07-27 | 290 | 292 | 290 | 292 | 12,000 | 2,780.95 |
| 1983-07-26 | 296 | 300 | 290 | 290 | 64,000 | 2,761.90 |
| 1983-07-25 | 295 | 300 | 295 | 295 | 43,000 | 2,809.52 |
| 1983-07-23 | 300 | 302 | 300 | 300 | 49,000 | 2,857.14 |
| 1983-07-22 | 300 | 304 | 298 | 298 | 63,000 | 2,838.10 |
| 1983-07-21 | 305 | 305 | 300 | 305 | 28,000 | 2,904.76 |
| 1983-07-20 | 313 | 314 | 300 | 300 | 119,000 | 2,857.14 |
| 1983-07-19 | 302 | 315 | 302 | 314 | 195,000 | 2,990.48 |
| 1983-07-18 | 296 | 300 | 296 | 300 | 77,000 | 2,857.14 |
| 1983-07-15 | 300 | 300 | 296 | 296 | 95,000 | 2,819.05 |
| 1983-07-14 | 304 | 305 | 290 | 300 | 196,000 | 2,857.14 |
| 1983-07-13 | 290 | 310 | 290 | 304 | 332,000 | 2,895.24 |
| 1983-07-12 | 282 | 289 | 280 | 286 | 240,000 | 2,723.81 |
| 1983-07-11 | 281 | 285 | 276 | 276 | 74,000 | 2,628.57 |
| 1983-07-08 | 280 | 280 | 276 | 276 | 19,000 | 2,628.57 |
| 1983-07-07 | 281 | 281 | 280 | 280 | 36,000 | 2,666.67 |
| 1983-07-06 | 282 | 282 | 280 | 281 | 31,000 | 2,676.19 |
| 1983-07-05 | 280 | 284 | 280 | 283 | 22,000 | 2,695.24 |
| 1983-07-04 | 278 | 285 | 278 | 284 | 45,000 | 2,704.76 |
| 1983-07-02 | 276 | 280 | 276 | 278 | 19,000 | 2,647.62 |
| 1983-07-01 | 280 | 284 | 275 | 280 | 79,000 | 2,666.67 |
| 1983-06-30 | 281 | 282 | 280 | 282 | 30,000 | 2,685.71 |
| 1983-06-29 | 281 | 281 | 279 | 280 | 19,000 | 2,666.67 |
| 1983-06-28 | 286 | 286 | 276 | 276 | 118,000 | 2,628.57 |
| 1983-06-27 | 286 | 290 | 285 | 285 | 179,000 | 2,714.29 |
| 1983-06-25 | 284 | 285 | 283 | 283 | 57,000 | 2,695.24 |
| 1983-06-24 | 282 | 285 | 280 | 285 | 80,000 | 2,714.29 |
| 1983-06-23 | 266 | 292 | 265 | 285 | 129,000 | 2,714.29 |
| 1983-06-22 | 267 | 267 | 265 | 265 | 73,000 | 2,523.81 |
| 1983-06-21 | 263 | 265 | 263 | 265 | 65,000 | 2,523.81 |
| 1983-06-20 | 260 | 263 | 260 | 263 | 91,000 | 2,504.76 |
| 1983-06-17 | 270 | 270 | 264 | 265 | 73,000 | 2,523.81 |
| 1983-06-16 | 259 | 270 | 259 | 270 | 60,000 | 2,571.43 |
| 1983-06-15 | 257 | 257 | 256 | 256 | 6,000 | 2,438.10 |
| 1983-06-14 | 258 | 260 | 257 | 257 | 12,000 | 2,447.62 |
| 1983-06-13 | 254 | 257 | 254 | 257 | 6,000 | 2,447.62 |
| 1983-06-11 | 255 | 258 | 252 | 252 | 104,000 | 2,400 |
| 1983-06-10 | 260 | 260 | 255 | 255 | 14,000 | 2,428.57 |
| 1983-06-09 | 261 | 261 | 260 | 261 | 29,000 | 2,485.71 |
| 1983-06-08 | 261 | 263 | 261 | 263 | 46,000 | 2,504.76 |
| 1983-06-07 | 261 | 274 | 261 | 262 | 160,000 | 2,495.24 |
| 1983-06-06 | 251 | 257 | 251 | 257 | 219,000 | 2,447.62 |
| 1983-06-04 | 251 | 251 | 251 | 251 | 3,000 | 2,390.48 |
| 1983-06-03 | 247 | 250 | 247 | 250 | 17,000 | 2,380.95 |
| 1983-06-02 | 257 | 258 | 257 | 257 | 10,000 | 2,447.62 |
| 1983-06-01 | 261 | 262 | 260 | 260 | 22,000 | 2,476.19 |
| 1983-05-31 | 251 | 260 | 251 | 260 | 657,000 | 2,476.19 |
| 1983-05-27 | 251 | 251 | 251 | 251 | 7,000 | 2,390.48 |
| 1983-05-26 | 255 | 255 | 250 | 250 | 7,000 | 2,380.95 |
| 1983-05-25 | 256 | 256 | 254 | 256 | 9,000 | 2,438.10 |
| 1983-05-24 | 263 | 263 | 257 | 257 | 12,000 | 2,447.62 |
| 1983-05-23 | 263 | 265 | 262 | 265 | 25,000 | 2,523.81 |
| 1983-05-20 | 265 | 265 | 260 | 262 | 11,000 | 2,495.24 |
| 1983-05-19 | 265 | 270 | 265 | 269 | 21,000 | 2,561.90 |
| 1983-05-18 | 255 | 270 | 255 | 270 | 56,000 | 2,571.43 |
| 1983-05-17 | 257 | 257 | 257 | 257 | 1,000 | 2,447.62 |
| 1983-05-16 | 257 | 258 | 254 | 254 | 9,000 | 2,419.05 |
| 1983-05-14 | 253 | 255 | 253 | 254 | 8,000 | 2,419.05 |
| 1983-05-13 | 251 | 253 | 251 | 253 | 19,000 | 2,409.52 |
| 1983-05-12 | 252 | 252 | 251 | 251 | 6,000 | 2,390.48 |
| 1983-05-11 | 252 | 252 | 251 | 252 | 5,000 | 2,400 |
| 1983-05-10 | 255 | 255 | 252 | 252 | 10,000 | 2,400 |
| 1983-05-07 | 255 | 255 | 251 | 251 | 3,000 | 2,390.48 |
| 1983-04-28 | 256 | 258 | 256 | 256 | 4,000 | 2,438.10 |
| 1983-04-27 | 260 | 260 | 260 | 260 | 6,000 | 2,476.19 |
| 1983-04-26 | 251 | 260 | 251 | 260 | 36,000 | 2,476.19 |
| 1983-04-22 | 255 | 257 | 255 | 256 | 14,000 | 2,438.10 |
| 1983-04-21 | 250 | 255 | 250 | 255 | 20,000 | 2,428.57 |
| 1983-04-20 | 251 | 251 | 251 | 251 | 10,000 | 2,390.48 |
| 1983-04-19 | 257 | 260 | 255 | 255 | 16,000 | 2,428.57 |
| 1983-04-18 | 251 | 252 | 250 | 252 | 18,000 | 2,400 |
| 1983-04-15 | 245 | 246 | 245 | 246 | 5,000 | 2,342.86 |
| 1983-04-14 | 243 | 245 | 243 | 245 | 14,000 | 2,333.33 |
| 1983-04-13 | 247 | 247 | 242 | 242 | 11,000 | 2,304.76 |
| 1983-04-12 | 247 | 247 | 247 | 247 | 3,000 | 2,352.38 |
| 1983-04-11 | 249 | 249 | 247 | 247 | 8,000 | 2,352.38 |
| 1983-04-09 | 244 | 244 | 244 | 244 | 5,000 | 2,323.81 |
| 1983-04-08 | 244 | 244 | 244 | 244 | 6,000 | 2,323.81 |
| 1983-04-07 | 244 | 244 | 244 | 244 | 6,000 | 2,323.81 |
| 1983-04-06 | 243 | 244 | 243 | 243 | 7,000 | 2,314.29 |
| 1983-04-01 | 241 | 242 | 241 | 242 | 5,000 | 2,304.76 |
| 1983-03-30 | 239 | 239 | 239 | 239 | 3,000 | 2,276.19 |
| 1983-03-29 | 237 | 239 | 236 | 239 | 8,000 | 2,276.19 |
| 1983-03-28 | 233 | 235 | 233 | 235 | 4,000 | 2,238.10 |
| 1983-03-26 | 260 | 260 | 258 | 258 | 15,000 | 2,233.77 |
| 1983-03-25 | 265 | 265 | 260 | 260 | 34,000 | 2,251.08 |
| 1983-03-24 | 262 | 265 | 262 | 262 | 18,000 | 2,268.40 |
| 1983-03-23 | 266 | 267 | 264 | 264 | 16,000 | 2,285.71 |
| 1983-03-22 | 263 | 269 | 263 | 269 | 44,000 | 2,329 |
| 1983-03-18 | 262 | 262 | 262 | 262 | 14,000 | 2,268.40 |
| 1983-03-17 | 263 | 265 | 262 | 262 | 27,000 | 2,268.40 |
| 1983-03-16 | 262 | 263 | 262 | 262 | 21,000 | 2,268.40 |
| 1983-03-15 | 263 | 263 | 262 | 262 | 4,000 | 2,268.40 |
| 1983-03-14 | 263 | 263 | 263 | 263 | 9,000 | 2,277.06 |
| 1983-03-12 | 263 | 263 | 263 | 263 | 6,000 | 2,277.06 |
| 1983-03-11 | 263 | 265 | 263 | 263 | 21,000 | 2,277.06 |
| 1983-03-10 | 265 | 265 | 264 | 265 | 42,000 | 2,294.37 |
| 1983-03-09 | 265 | 266 | 263 | 263 | 69,000 | 2,277.06 |
| 1983-03-08 | 261 | 263 | 260 | 263 | 11,000 | 2,277.06 |
| 1983-03-07 | 261 | 261 | 260 | 260 | 6,000 | 2,251.08 |
| 1983-03-05 | 261 | 261 | 260 | 260 | 23,000 | 2,251.08 |
| 1983-03-04 | 263 | 263 | 260 | 262 | 5,000 | 2,268.40 |
| 1983-03-03 | 264 | 265 | 260 | 264 | 20,000 | 2,285.71 |
| 1983-03-02 | 258 | 260 | 256 | 260 | 43,000 | 2,251.08 |
| 1983-03-01 | 258 | 258 | 258 | 258 | 2,000 | 2,233.77 |
| 1983-02-28 | 258 | 258 | 255 | 255 | 4,000 | 2,207.79 |
| 1983-02-26 | 260 | 260 | 255 | 255 | 11,000 | 2,207.79 |
| 1983-02-25 | 257 | 257 | 257 | 257 | 7,000 | 2,225.11 |
| 1983-02-24 | 257 | 257 | 257 | 257 | 37,000 | 2,225.11 |
| 1983-02-23 | 257 | 257 | 257 | 257 | 20,000 | 2,225.11 |
| 1983-02-22 | 257 | 259 | 257 | 257 | 13,000 | 2,225.11 |
| 1983-02-21 | 258 | 258 | 257 | 257 | 34,000 | 2,225.11 |
| 1983-02-18 | 258 | 258 | 257 | 257 | 16,000 | 2,225.11 |
| 1983-02-17 | 258 | 258 | 258 | 258 | 4,000 | 2,233.77 |
| 1983-02-16 | 257 | 258 | 257 | 258 | 16,000 | 2,233.77 |
| 1983-02-15 | 258 | 258 | 258 | 258 | 20,000 | 2,233.77 |
| 1983-02-14 | 259 | 259 | 258 | 258 | 33,000 | 2,233.77 |
| 1983-02-12 | 258 | 258 | 258 | 258 | 16,000 | 2,233.77 |
| 1983-02-10 | 260 | 260 | 258 | 258 | 14,000 | 2,233.77 |
| 1983-02-09 | 259 | 260 | 259 | 259 | 17,000 | 2,242.42 |
| 1983-02-08 | 258 | 260 | 258 | 260 | 18,000 | 2,251.08 |
| 1983-02-05 | 258 | 258 | 258 | 258 | 7,000 | 2,233.77 |
| 1983-02-04 | 258 | 260 | 258 | 258 | 32,000 | 2,233.77 |
| 1983-02-03 | 259 | 265 | 259 | 265 | 10,000 | 2,294.37 |
| 1983-02-02 | 258 | 258 | 258 | 258 | 14,000 | 2,233.77 |
| 1983-02-01 | 260 | 260 | 260 | 260 | 4,000 | 2,251.08 |
| 1983-01-31 | 258 | 260 | 258 | 260 | 14,000 | 2,251.08 |
| 1983-01-29 | 253 | 260 | 253 | 258 | 27,000 | 2,233.77 |
| 1983-01-28 | 258 | 258 | 258 | 258 | 21,000 | 2,233.77 |
| 1983-01-27 | 258 | 259 | 258 | 258 | 31,000 | 2,233.77 |
| 1983-01-26 | 260 | 260 | 258 | 258 | 26,000 | 2,233.77 |
| 1983-01-25 | 261 | 261 | 258 | 258 | 30,000 | 2,233.77 |
| 1983-01-24 | 261 | 262 | 261 | 262 | 7,000 | 2,268.40 |
| 1983-01-21 | 261 | 265 | 261 | 262 | 16,000 | 2,268.40 |
| 1983-01-20 | 262 | 262 | 261 | 261 | 24,000 | 2,259.74 |
| 1983-01-19 | 261 | 262 | 261 | 262 | 5,000 | 2,268.40 |
| 1983-01-18 | 268 | 268 | 261 | 261 | 19,000 | 2,259.74 |
| 1983-01-17 | 269 | 270 | 269 | 270 | 46,000 | 2,337.66 |
| 1983-01-14 | 260 | 265 | 260 | 265 | 140,000 | 2,294.37 |
| 1983-01-13 | 258 | 265 | 258 | 260 | 70,000 | 2,251.08 |
| 1983-01-12 | 263 | 263 | 260 | 260 | 27,000 | 2,251.08 |
| 1983-01-11 | 263 | 265 | 263 | 265 | 8,000 | 2,294.37 |
| 1983-01-10 | 263 | 264 | 261 | 263 | 29,000 | 2,277.06 |
| 1983-01-08 | 257 | 260 | 257 | 260 | 8,000 | 2,251.08 |
| 1983-01-07 | 255 | 260 | 255 | 255 | 39,000 | 2,207.79 |
| 1983-01-06 | 256 | 260 | 253 | 253 | 22,000 | 2,190.48 |
| 1983-01-05 | 253 | 255 | 253 | 255 | 16,000 | 2,207.79 |
| 1983-01-04 | 253 | 255 | 253 | 253 | 21,000 | 2,190.48 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-03-27]1株→1.05株 [1983-03-28]1株→1.1株
