6445 (株)ジャノメ 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 | 440 | 443 | 438 | 442 | 219,000 | 4,420 |
| 1983-12-27 | 432 | 438 | 427 | 438 | 387,000 | 4,380 |
| 1983-12-26 | 420 | 428 | 415 | 427 | 196,000 | 4,270 |
| 1983-12-24 | 421 | 425 | 406 | 406 | 90,000 | 4,060 |
| 1983-12-23 | 430 | 430 | 420 | 421 | 439,000 | 4,210 |
| 1983-12-22 | 417 | 430 | 417 | 425 | 597,000 | 4,250 |
| 1983-12-21 | 400 | 440 | 399 | 422 | 6,482,000 | 4,220 |
| 1983-12-20 | 399 | 400 | 392 | 395 | 179,000 | 3,950 |
| 1983-12-19 | 392 | 400 | 392 | 395 | 82,000 | 3,950 |
| 1983-12-17 | 395 | 395 | 395 | 395 | 59,000 | 3,950 |
| 1983-12-16 | 400 | 403 | 395 | 400 | 200,000 | 4,000 |
| 1983-12-15 | 396 | 400 | 390 | 400 | 317,000 | 4,000 |
| 1983-12-14 | 396 | 399 | 395 | 399 | 95,000 | 3,990 |
| 1983-12-13 | 399 | 399 | 395 | 399 | 455,000 | 3,990 |
| 1983-12-12 | 400 | 404 | 398 | 404 | 310,000 | 4,040 |
| 1983-12-09 | 415 | 415 | 401 | 401 | 252,000 | 4,010 |
| 1983-12-08 | 406 | 410 | 401 | 410 | 68,000 | 4,100 |
| 1983-12-07 | 404 | 405 | 400 | 401 | 310,000 | 4,010 |
| 1983-12-06 | 409 | 415 | 404 | 405 | 261,000 | 4,050 |
| 1983-12-05 | 415 | 420 | 410 | 415 | 333,000 | 4,150 |
| 1983-12-03 | 411 | 418 | 411 | 417 | 25,000 | 4,170 |
| 1983-12-02 | 410 | 410 | 409 | 409 | 140,000 | 4,090 |
| 1983-12-01 | 406 | 411 | 405 | 409 | 124,000 | 4,090 |
| 1983-11-30 | 408 | 410 | 405 | 406 | 227,000 | 4,060 |
| 1983-11-29 | 401 | 410 | 401 | 404 | 104,000 | 4,040 |
| 1983-11-28 | 405 | 405 | 400 | 404 | 108,000 | 4,040 |
| 1983-11-26 | 405 | 407 | 398 | 402 | 146,000 | 4,020 |
| 1983-11-25 | 415 | 420 | 401 | 405 | 201,000 | 4,050 |
| 1983-11-24 | 425 | 425 | 415 | 415 | 152,000 | 4,150 |
| 1983-11-22 | 423 | 425 | 422 | 423 | 84,000 | 4,230 |
| 1983-11-21 | 428 | 428 | 421 | 423 | 67,000 | 4,230 |
| 1983-11-19 | 425 | 425 | 421 | 423 | 114,000 | 4,230 |
| 1983-11-18 | 430 | 435 | 430 | 432 | 147,000 | 4,320 |
| 1983-11-17 | 426 | 438 | 425 | 429 | 164,000 | 4,290 |
| 1983-11-16 | 443 | 444 | 421 | 421 | 235,000 | 4,210 |
| 1983-11-15 | 445 | 450 | 444 | 444 | 115,000 | 4,440 |
| 1983-11-14 | 444 | 444 | 439 | 444 | 397,000 | 4,440 |
| 1983-11-11 | 439 | 440 | 435 | 438 | 308,000 | 4,380 |
| 1983-11-10 | 441 | 444 | 430 | 444 | 422,000 | 4,440 |
| 1983-11-09 | 470 | 474 | 469 | 471 | 164,000 | 4,710 |
| 1983-11-08 | 478 | 480 | 471 | 474 | 115,000 | 4,740 |
| 1983-11-07 | 479 | 484 | 479 | 480 | 32,000 | 4,800 |
| 1983-11-05 | 490 | 490 | 481 | 489 | 165,000 | 4,890 |
| 1983-11-04 | 493 | 495 | 485 | 490 | 160,000 | 4,900 |
| 1983-11-02 | 491 | 510 | 490 | 495 | 808,000 | 4,950 |
| 1983-11-01 | 479 | 486 | 475 | 486 | 477,000 | 4,860 |
| 1983-10-31 | 470 | 476 | 468 | 475 | 85,000 | 4,750 |
| 1983-10-29 | 474 | 474 | 463 | 468 | 90,000 | 4,680 |
| 1983-10-28 | 482 | 487 | 471 | 471 | 242,000 | 4,710 |
| 1983-10-27 | 474 | 480 | 471 | 477 | 208,000 | 4,770 |
| 1983-10-26 | 480 | 480 | 478 | 479 | 257,000 | 4,790 |
| 1983-10-25 | 480 | 490 | 478 | 483 | 202,000 | 4,830 |
| 1983-10-24 | 484 | 484 | 480 | 483 | 154,000 | 4,830 |
| 1983-10-22 | 480 | 485 | 480 | 480 | 95,000 | 4,800 |
| 1983-10-21 | 483 | 483 | 478 | 478 | 238,000 | 4,780 |
| 1983-10-20 | 483 | 485 | 480 | 480 | 222,000 | 4,800 |
| 1983-10-19 | 480 | 485 | 472 | 481 | 138,000 | 4,810 |
| 1983-10-18 | 488 | 493 | 480 | 480 | 183,000 | 4,800 |
| 1983-10-17 | 491 | 491 | 488 | 488 | 83,000 | 4,880 |
| 1983-10-15 | 496 | 496 | 487 | 496 | 112,000 | 4,960 |
| 1983-10-14 | 515 | 515 | 486 | 491 | 578,000 | 4,910 |
| 1983-10-13 | 525 | 525 | 502 | 505 | 441,000 | 5,050 |
| 1983-10-12 | 506 | 528 | 505 | 518 | 948,000 | 5,180 |
| 1983-10-11 | 525 | 528 | 502 | 508 | 734,000 | 5,080 |
| 1983-10-07 | 511 | 537 | 509 | 518 | 5,381,000 | 5,180 |
| 1983-10-06 | 505 | 510 | 500 | 508 | 1,744,000 | 5,080 |
| 1983-10-05 | 491 | 505 | 491 | 501 | 879,000 | 5,010 |
| 1983-10-04 | 496 | 498 | 485 | 490 | 328,000 | 4,900 |
| 1983-10-03 | 491 | 508 | 491 | 495 | 1,108,000 | 4,950 |
| 1983-10-01 | 483 | 495 | 480 | 493 | 480,000 | 4,930 |
| 1983-09-30 | 470 | 480 | 470 | 480 | 136,000 | 4,800 |
| 1983-09-29 | 476 | 485 | 466 | 466 | 423,000 | 4,660 |
| 1983-09-28 | 463 | 472 | 461 | 466 | 78,000 | 4,660 |
| 1983-09-27 | 470 | 470 | 460 | 465 | 116,000 | 4,650 |
| 1983-09-26 | 459 | 474 | 458 | 474 | 232,000 | 4,740 |
| 1983-09-24 | 460 | 460 | 458 | 458 | 63,000 | 4,580 |
| 1983-09-22 | 463 | 470 | 461 | 461 | 290,000 | 4,610 |
| 1983-09-21 | 477 | 478 | 468 | 468 | 193,000 | 4,680 |
| 1983-09-20 | 461 | 479 | 461 | 479 | 128,000 | 4,790 |
| 1983-09-19 | 458 | 466 | 458 | 466 | 283,000 | 4,660 |
| 1983-09-17 | 458 | 465 | 458 | 460 | 98,000 | 4,600 |
| 1983-09-16 | 467 | 467 | 459 | 460 | 149,000 | 4,600 |
| 1983-09-14 | 460 | 468 | 458 | 467 | 306,000 | 4,670 |
| 1983-09-13 | 468 | 469 | 463 | 463 | 110,000 | 4,630 |
| 1983-09-12 | 475 | 475 | 470 | 471 | 142,000 | 4,710 |
| 1983-09-09 | 478 | 480 | 470 | 470 | 160,000 | 4,700 |
| 1983-09-08 | 469 | 480 | 469 | 480 | 174,000 | 4,800 |
| 1983-09-07 | 471 | 480 | 470 | 472 | 160,000 | 4,720 |
| 1983-09-06 | 465 | 475 | 465 | 470 | 226,000 | 4,700 |
| 1983-09-05 | 465 | 467 | 461 | 462 | 210,000 | 4,620 |
| 1983-09-03 | 466 | 471 | 461 | 461 | 251,000 | 4,610 |
| 1983-09-02 | 470 | 471 | 460 | 460 | 166,000 | 4,600 |
| 1983-09-01 | 475 | 480 | 471 | 471 | 326,000 | 4,710 |
| 1983-08-31 | 484 | 484 | 472 | 472 | 239,000 | 4,720 |
| 1983-08-30 | 474 | 479 | 470 | 479 | 181,000 | 4,790 |
| 1983-08-29 | 484 | 484 | 470 | 479 | 192,000 | 4,790 |
| 1983-08-27 | 481 | 488 | 480 | 485 | 111,000 | 4,850 |
| 1983-08-26 | 492 | 494 | 486 | 486 | 205,000 | 4,860 |
| 1983-08-25 | 508 | 510 | 494 | 494 | 656,000 | 4,940 |
| 1983-08-24 | 486 | 513 | 484 | 504 | 2,183,000 | 5,040 |
| 1983-08-23 | 482 | 489 | 475 | 481 | 326,000 | 4,810 |
| 1983-08-22 | 480 | 488 | 476 | 483 | 134,000 | 4,830 |
| 1983-08-20 | 480 | 483 | 476 | 476 | 113,000 | 4,760 |
| 1983-08-19 | 486 | 490 | 480 | 485 | 177,000 | 4,850 |
| 1983-08-18 | 479 | 489 | 476 | 482 | 208,000 | 4,820 |
| 1983-08-17 | 462 | 475 | 462 | 475 | 66,000 | 4,750 |
| 1983-08-16 | 475 | 475 | 456 | 456 | 204,000 | 4,560 |
| 1983-08-15 | 468 | 475 | 466 | 470 | 194,000 | 4,700 |
| 1983-08-12 | 470 | 478 | 467 | 468 | 123,000 | 4,680 |
| 1983-08-11 | 480 | 480 | 463 | 465 | 116,000 | 4,650 |
| 1983-08-10 | 452 | 484 | 452 | 484 | 284,000 | 4,840 |
| 1983-08-09 | 470 | 475 | 455 | 456 | 278,000 | 4,560 |
| 1983-08-08 | 484 | 484 | 472 | 472 | 133,000 | 4,720 |
| 1983-08-06 | 486 | 489 | 482 | 482 | 156,000 | 4,820 |
| 1983-08-05 | 485 | 491 | 480 | 490 | 518,000 | 4,900 |
| 1983-08-04 | 496 | 496 | 480 | 480 | 345,000 | 4,800 |
| 1983-08-03 | 500 | 503 | 491 | 491 | 390,000 | 4,910 |
| 1983-08-02 | 492 | 504 | 490 | 498 | 242,000 | 4,980 |
| 1983-08-01 | 483 | 495 | 483 | 490 | 202,000 | 4,900 |
| 1983-07-30 | 490 | 490 | 484 | 488 | 311,000 | 4,880 |
| 1983-07-29 | 496 | 506 | 492 | 492 | 546,000 | 4,920 |
| 1983-07-28 | 508 | 517 | 490 | 495 | 1,302,000 | 4,950 |
| 1983-07-27 | 497 | 514 | 497 | 510 | 1,403,000 | 5,100 |
| 1983-07-26 | 505 | 510 | 492 | 492 | 720,000 | 4,920 |
| 1983-07-25 | 518 | 520 | 499 | 507 | 1,074,000 | 5,070 |
| 1983-07-23 | 530 | 533 | 510 | 519 | 1,522,000 | 5,190 |
| 1983-07-22 | 518 | 534 | 513 | 529 | 5,677,000 | 5,290 |
| 1983-07-21 | 505 | 524 | 501 | 516 | 7,038,000 | 5,160 |
| 1983-07-20 | 499 | 505 | 491 | 505 | 2,785,000 | 5,050 |
| 1983-07-19 | 502 | 508 | 489 | 497 | 2,750,000 | 4,970 |
| 1983-07-18 | 489 | 502 | 486 | 501 | 4,189,000 | 5,010 |
| 1983-07-15 | 492 | 492 | 486 | 486 | 1,219,000 | 4,860 |
| 1983-07-14 | 487 | 493 | 483 | 490 | 2,858,000 | 4,900 |
| 1983-07-13 | 472 | 487 | 472 | 480 | 1,077,000 | 4,800 |
| 1983-07-12 | 488 | 491 | 477 | 477 | 1,578,000 | 4,770 |
| 1983-07-11 | 466 | 495 | 466 | 483 | 4,166,000 | 4,830 |
| 1983-07-09 | 460 | 465 | 459 | 465 | 446,000 | 4,650 |
| 1983-07-08 | 465 | 468 | 458 | 459 | 594,000 | 4,590 |
| 1983-07-07 | 460 | 474 | 456 | 460 | 1,834,000 | 4,600 |
| 1983-07-06 | 426 | 457 | 426 | 451 | 698,000 | 4,510 |
| 1983-07-05 | 430 | 435 | 425 | 430 | 273,000 | 4,300 |
| 1983-07-04 | 435 | 435 | 432 | 432 | 190,000 | 4,320 |
| 1983-07-02 | 429 | 439 | 426 | 435 | 356,000 | 4,350 |
| 1983-07-01 | 429 | 430 | 424 | 424 | 224,000 | 4,240 |
| 1983-06-30 | 422 | 429 | 421 | 429 | 117,000 | 4,290 |
| 1983-06-29 | 425 | 430 | 421 | 421 | 201,000 | 4,210 |
| 1983-06-28 | 423 | 430 | 423 | 425 | 273,000 | 4,250 |
| 1983-06-27 | 426 | 426 | 420 | 420 | 247,000 | 4,200 |
| 1983-06-25 | 422 | 433 | 421 | 422 | 261,000 | 4,220 |
| 1983-06-24 | 449 | 449 | 420 | 421 | 610,000 | 4,210 |
| 1983-06-23 | 436 | 449 | 430 | 449 | 1,316,000 | 4,490 |
| 1983-06-22 | 419 | 435 | 416 | 435 | 408,000 | 4,350 |
| 1983-06-21 | 420 | 424 | 415 | 419 | 309,000 | 4,190 |
| 1983-06-20 | 420 | 421 | 415 | 419 | 104,000 | 4,190 |
| 1983-06-17 | 425 | 426 | 415 | 416 | 306,000 | 4,160 |
| 1983-06-16 | 432 | 432 | 425 | 429 | 266,000 | 4,290 |
| 1983-06-15 | 435 | 437 | 430 | 430 | 549,000 | 4,300 |
| 1983-06-14 | 435 | 440 | 430 | 440 | 323,000 | 4,400 |
| 1983-06-13 | 445 | 445 | 432 | 432 | 745,000 | 4,320 |
| 1983-06-11 | 446 | 450 | 443 | 443 | 670,000 | 4,430 |
| 1983-06-10 | 442 | 459 | 439 | 443 | 322,000 | 4,430 |
| 1983-06-09 | 443 | 448 | 442 | 443 | 191,000 | 4,430 |
| 1983-06-08 | 450 | 451 | 441 | 445 | 308,000 | 4,450 |
| 1983-06-07 | 455 | 458 | 451 | 452 | 255,000 | 4,520 |
| 1983-06-06 | 455 | 460 | 450 | 453 | 263,000 | 4,530 |
| 1983-06-04 | 440 | 475 | 440 | 475 | 1,008,000 | 4,750 |
| 1983-06-03 | 447 | 451 | 441 | 441 | 439,000 | 4,410 |
| 1983-06-02 | 455 | 460 | 445 | 445 | 602,000 | 4,450 |
| 1983-06-01 | 463 | 465 | 455 | 459 | 600,000 | 4,590 |
| 1983-05-31 | 460 | 470 | 457 | 468 | 727,000 | 4,680 |
| 1983-05-30 | 466 | 470 | 455 | 455 | 802,000 | 4,550 |
| 1983-05-28 | 480 | 484 | 456 | 462 | 1,339,000 | 4,620 |
| 1983-05-27 | 498 | 500 | 485 | 485 | 1,071,000 | 4,850 |
| 1983-05-26 | 475 | 505 | 475 | 499 | 2,409,000 | 4,990 |
| 1983-05-25 | 474 | 484 | 470 | 475 | 609,000 | 4,750 |
| 1983-05-24 | 475 | 479 | 468 | 470 | 555,000 | 4,700 |
| 1983-05-23 | 486 | 486 | 472 | 478 | 701,000 | 4,780 |
| 1983-05-20 | 500 | 501 | 481 | 481 | 1,838,000 | 4,810 |
| 1983-05-19 | 491 | 503 | 488 | 500 | 4,935,000 | 5,000 |
| 1983-05-18 | 490 | 496 | 485 | 488 | 2,672,000 | 4,880 |
| 1983-05-17 | 495 | 499 | 485 | 485 | 2,624,000 | 4,850 |
| 1983-05-16 | 478 | 501 | 478 | 493 | 6,395,000 | 4,930 |
| 1983-05-14 | 483 | 484 | 475 | 479 | 2,311,000 | 4,790 |
| 1983-05-13 | 464 | 484 | 460 | 483 | 5,470,000 | 4,830 |
| 1983-05-12 | 472 | 472 | 456 | 464 | 1,718,000 | 4,640 |
| 1983-05-11 | 447 | 476 | 447 | 470 | 4,418,000 | 4,700 |
| 1983-05-10 | 444 | 464 | 441 | 442 | 1,447,000 | 4,420 |
| 1983-05-09 | 460 | 460 | 449 | 449 | 745,000 | 4,490 |
| 1983-05-07 | 466 | 466 | 455 | 458 | 904,000 | 4,580 |
| 1983-05-06 | 454 | 470 | 446 | 461 | 3,630,000 | 4,610 |
| 1983-05-04 | 430 | 454 | 430 | 453 | 1,228,000 | 4,530 |
| 1983-05-02 | 449 | 452 | 430 | 435 | 812,000 | 4,350 |
| 1983-04-30 | 454 | 454 | 447 | 452 | 933,000 | 4,520 |
| 1983-04-28 | 451 | 467 | 444 | 450 | 4,502,000 | 4,500 |
| 1983-04-27 | 463 | 471 | 451 | 462 | 6,190,000 | 4,620 |
| 1983-04-26 | 439 | 467 | 436 | 462 | 13,015,000 | 4,620 |
| 1983-04-25 | 418 | 434 | 416 | 430 | 5,387,000 | 4,300 |
| 1983-04-23 | 410 | 420 | 409 | 419 | 2,323,000 | 4,190 |
| 1983-04-22 | 407 | 410 | 402 | 409 | 1,389,000 | 4,090 |
| 1983-04-21 | 411 | 417 | 402 | 402 | 3,944,000 | 4,020 |
| 1983-04-20 | 393 | 412 | 385 | 409 | 3,146,000 | 4,090 |
| 1983-04-19 | 399 | 399 | 388 | 390 | 813,000 | 3,900 |
| 1983-04-18 | 382 | 402 | 380 | 398 | 3,450,000 | 3,980 |
| 1983-04-15 | 367 | 377 | 367 | 377 | 337,000 | 3,770 |
| 1983-04-14 | 369 | 370 | 367 | 367 | 288,000 | 3,670 |
| 1983-04-13 | 370 | 370 | 367 | 368 | 254,000 | 3,680 |
| 1983-04-12 | 371 | 375 | 367 | 368 | 178,000 | 3,680 |
| 1983-04-11 | 372 | 377 | 370 | 370 | 175,000 | 3,700 |
| 1983-04-09 | 375 | 378 | 372 | 372 | 92,000 | 3,720 |
| 1983-04-08 | 374 | 378 | 371 | 374 | 265,000 | 3,740 |
| 1983-04-07 | 377 | 377 | 372 | 372 | 106,000 | 3,720 |
| 1983-04-06 | 369 | 380 | 369 | 372 | 342,000 | 3,720 |
| 1983-04-05 | 370 | 370 | 367 | 367 | 167,000 | 3,670 |
| 1983-04-04 | 370 | 370 | 368 | 368 | 116,000 | 3,680 |
| 1983-04-02 | 368 | 373 | 367 | 369 | 58,000 | 3,690 |
| 1983-04-01 | 366 | 375 | 366 | 367 | 189,000 | 3,670 |
| 1983-03-31 | 369 | 379 | 369 | 370 | 309,000 | 3,700 |
| 1983-03-30 | 368 | 368 | 365 | 367 | 109,000 | 3,670 |
| 1983-03-29 | 365 | 370 | 364 | 365 | 209,000 | 3,650 |
| 1983-03-28 | 363 | 370 | 363 | 365 | 276,000 | 3,650 |
| 1983-03-26 | 373 | 377 | 373 | 377 | 269,000 | 3,770 |
| 1983-03-25 | 370 | 376 | 367 | 375 | 331,000 | 3,750 |
| 1983-03-24 | 366 | 370 | 365 | 366 | 233,000 | 3,660 |
| 1983-03-23 | 373 | 373 | 365 | 366 | 73,000 | 3,660 |
| 1983-03-22 | 369 | 373 | 365 | 368 | 164,000 | 3,680 |
| 1983-03-18 | 365 | 370 | 364 | 370 | 126,000 | 3,700 |
| 1983-03-17 | 370 | 370 | 362 | 365 | 232,000 | 3,650 |
| 1983-03-16 | 372 | 380 | 368 | 368 | 362,000 | 3,680 |
| 1983-03-15 | 370 | 380 | 368 | 372 | 496,000 | 3,720 |
| 1983-03-14 | 367 | 370 | 364 | 368 | 240,000 | 3,680 |
| 1983-03-12 | 378 | 379 | 365 | 365 | 136,000 | 3,650 |
| 1983-03-11 | 370 | 374 | 361 | 368 | 295,000 | 3,680 |
| 1983-03-10 | 367 | 374 | 365 | 365 | 210,000 | 3,650 |
| 1983-03-09 | 375 | 375 | 365 | 368 | 133,000 | 3,680 |
| 1983-03-08 | 376 | 380 | 371 | 380 | 143,000 | 3,800 |
| 1983-03-07 | 385 | 385 | 376 | 376 | 405,000 | 3,760 |
| 1983-03-05 | 371 | 380 | 365 | 380 | 201,000 | 3,800 |
| 1983-03-04 | 365 | 369 | 360 | 361 | 158,000 | 3,610 |
| 1983-03-03 | 375 | 380 | 368 | 368 | 147,000 | 3,680 |
| 1983-03-02 | 380 | 384 | 369 | 370 | 320,000 | 3,700 |
| 1983-03-01 | 374 | 383 | 366 | 375 | 337,000 | 3,750 |
| 1983-02-28 | 385 | 385 | 376 | 379 | 355,000 | 3,790 |
| 1983-02-26 | 394 | 394 | 381 | 386 | 877,000 | 3,860 |
| 1983-02-25 | 370 | 394 | 363 | 394 | 3,640,000 | 3,940 |
| 1983-02-24 | 366 | 375 | 356 | 356 | 868,000 | 3,560 |
| 1983-02-23 | 340 | 363 | 340 | 360 | 2,359,000 | 3,600 |
| 1983-02-22 | 342 | 345 | 342 | 342 | 89,000 | 3,420 |
| 1983-02-21 | 339 | 345 | 339 | 342 | 98,000 | 3,420 |
| 1983-02-18 | 340 | 340 | 338 | 338 | 173,000 | 3,380 |
| 1983-02-17 | 342 | 343 | 338 | 339 | 339,000 | 3,390 |
| 1983-02-16 | 342 | 348 | 342 | 343 | 101,000 | 3,430 |
| 1983-02-15 | 356 | 357 | 341 | 341 | 194,000 | 3,410 |
| 1983-02-14 | 346 | 353 | 341 | 353 | 129,000 | 3,530 |
| 1983-02-12 | 350 | 355 | 345 | 345 | 133,000 | 3,450 |
| 1983-02-10 | 346 | 346 | 340 | 342 | 348,000 | 3,420 |
| 1983-02-09 | 346 | 350 | 340 | 346 | 191,000 | 3,460 |
| 1983-02-08 | 347 | 350 | 345 | 345 | 156,000 | 3,450 |
| 1983-02-07 | 350 | 352 | 345 | 346 | 70,000 | 3,460 |
| 1983-02-05 | 350 | 351 | 350 | 350 | 44,000 | 3,500 |
| 1983-02-04 | 349 | 350 | 345 | 350 | 124,000 | 3,500 |
| 1983-02-03 | 368 | 368 | 349 | 350 | 212,000 | 3,500 |
| 1983-02-02 | 356 | 365 | 350 | 365 | 121,000 | 3,650 |
| 1983-02-01 | 365 | 365 | 350 | 351 | 153,000 | 3,510 |
| 1983-01-31 | 374 | 375 | 355 | 360 | 241,000 | 3,600 |
| 1983-01-29 | 360 | 377 | 359 | 365 | 605,000 | 3,650 |
| 1983-01-28 | 345 | 359 | 330 | 358 | 470,000 | 3,580 |
| 1983-01-27 | 355 | 355 | 346 | 346 | 164,000 | 3,460 |
| 1983-01-26 | 353 | 366 | 340 | 350 | 242,000 | 3,500 |
| 1983-01-25 | 338 | 354 | 338 | 350 | 137,000 | 3,500 |
| 1983-01-24 | 350 | 350 | 340 | 340 | 147,000 | 3,400 |
| 1983-01-22 | 353 | 353 | 348 | 351 | 69,000 | 3,510 |
| 1983-01-21 | 346 | 350 | 346 | 350 | 63,000 | 3,500 |
| 1983-01-20 | 346 | 349 | 345 | 346 | 80,000 | 3,460 |
| 1983-01-19 | 347 | 347 | 345 | 345 | 59,000 | 3,450 |
| 1983-01-18 | 349 | 349 | 345 | 345 | 76,000 | 3,450 |
| 1983-01-17 | 351 | 351 | 345 | 345 | 84,000 | 3,450 |
| 1983-01-14 | 353 | 355 | 350 | 350 | 154,000 | 3,500 |
| 1983-01-13 | 355 | 359 | 350 | 353 | 125,000 | 3,530 |
| 1983-01-12 | 355 | 360 | 353 | 359 | 114,000 | 3,590 |
| 1983-01-11 | 363 | 367 | 353 | 360 | 171,000 | 3,600 |
| 1983-01-10 | 370 | 371 | 366 | 368 | 151,000 | 3,680 |
| 1983-01-08 | 365 | 369 | 361 | 362 | 194,000 | 3,620 |
| 1983-01-07 | 366 | 375 | 364 | 365 | 685,000 | 3,650 |
| 1983-01-06 | 343 | 368 | 343 | 364 | 240,000 | 3,640 |
| 1983-01-05 | 350 | 350 | 342 | 342 | 135,000 | 3,420 |
| 1983-01-04 | 342 | 350 | 342 | 345 | 140,000 | 3,450 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
