6999 KOA(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 | 849 | 849 | 827 | 840 | 61,000 | 840 |
| 1983-12-27 | 850 | 860 | 849 | 849 | 93,000 | 849 |
| 1983-12-26 | 826 | 845 | 826 | 835 | 74,000 | 835 |
| 1983-12-24 | 840 | 840 | 825 | 825 | 31,000 | 825 |
| 1983-12-23 | 851 | 856 | 841 | 841 | 51,000 | 841 |
| 1983-12-22 | 848 | 860 | 848 | 850 | 87,000 | 850 |
| 1983-12-21 | 866 | 867 | 845 | 845 | 89,000 | 845 |
| 1983-12-20 | 860 | 879 | 859 | 868 | 69,000 | 868 |
| 1983-12-19 | 825 | 850 | 825 | 850 | 54,000 | 850 |
| 1983-12-17 | 880 | 880 | 850 | 850 | 100,000 | 850 |
| 1983-12-16 | 842 | 878 | 840 | 878 | 79,000 | 878 |
| 1983-12-15 | 844 | 849 | 830 | 832 | 74,000 | 832 |
| 1983-12-14 | 845 | 855 | 840 | 849 | 46,000 | 849 |
| 1983-12-13 | 857 | 858 | 845 | 845 | 93,000 | 845 |
| 1983-12-12 | 870 | 880 | 851 | 851 | 119,000 | 851 |
| 1983-12-09 | 875 | 885 | 866 | 880 | 299,000 | 880 |
| 1983-12-08 | 860 | 869 | 840 | 865 | 167,000 | 865 |
| 1983-12-07 | 850 | 850 | 830 | 838 | 106,000 | 838 |
| 1983-12-06 | 869 | 875 | 850 | 850 | 104,000 | 850 |
| 1983-12-05 | 870 | 871 | 861 | 861 | 78,000 | 861 |
| 1983-12-03 | 887 | 888 | 861 | 861 | 142,000 | 861 |
| 1983-12-02 | 880 | 899 | 875 | 889 | 532,000 | 889 |
| 1983-12-01 | 865 | 870 | 850 | 870 | 255,000 | 870 |
| 1983-11-30 | 875 | 875 | 855 | 865 | 217,000 | 865 |
| 1983-11-29 | 875 | 883 | 860 | 860 | 583,000 | 860 |
| 1983-11-28 | 860 | 867 | 850 | 860 | 539,000 | 860 |
| 1983-11-26 | 824 | 830 | 810 | 830 | 115,000 | 830 |
| 1983-11-25 | 814 | 830 | 810 | 815 | 143,000 | 815 |
| 1983-11-24 | 850 | 850 | 831 | 834 | 132,000 | 834 |
| 1983-11-22 | 854 | 871 | 830 | 850 | 1,013,000 | 850 |
| 1983-11-21 | 820 | 855 | 819 | 855 | 1,051,000 | 855 |
| 1983-11-19 | 799 | 800 | 774 | 780 | 82,000 | 780 |
| 1983-11-18 | 796 | 799 | 780 | 799 | 182,000 | 799 |
| 1983-11-17 | 765 | 790 | 746 | 746 | 142,000 | 746 |
| 1983-11-16 | 800 | 801 | 775 | 776 | 224,000 | 776 |
| 1983-11-15 | 795 | 805 | 790 | 790 | 233,000 | 790 |
| 1983-11-14 | 818 | 821 | 785 | 785 | 316,000 | 785 |
| 1983-11-11 | 775 | 810 | 765 | 808 | 507,000 | 808 |
| 1983-11-10 | 770 | 780 | 759 | 769 | 209,000 | 769 |
| 1983-11-09 | 745 | 769 | 738 | 767 | 141,000 | 767 |
| 1983-11-08 | 745 | 752 | 745 | 745 | 78,000 | 745 |
| 1983-11-07 | 746 | 746 | 740 | 742 | 32,000 | 742 |
| 1983-11-05 | 744 | 755 | 731 | 731 | 55,000 | 731 |
| 1983-11-04 | 755 | 755 | 735 | 740 | 95,000 | 740 |
| 1983-11-02 | 765 | 768 | 755 | 755 | 94,000 | 755 |
| 1983-11-01 | 746 | 770 | 746 | 752 | 198,000 | 752 |
| 1983-10-31 | 740 | 750 | 740 | 741 | 75,000 | 741 |
| 1983-10-29 | 720 | 740 | 719 | 735 | 43,000 | 735 |
| 1983-10-28 | 700 | 715 | 700 | 710 | 77,000 | 710 |
| 1983-10-27 | 691 | 715 | 691 | 700 | 95,000 | 700 |
| 1983-10-26 | 700 | 710 | 690 | 690 | 31,000 | 690 |
| 1983-10-25 | 680 | 710 | 680 | 710 | 37,000 | 710 |
| 1983-10-24 | 710 | 710 | 690 | 690 | 66,000 | 690 |
| 1983-10-22 | 710 | 720 | 700 | 710 | 47,000 | 710 |
| 1983-10-21 | 730 | 730 | 716 | 730 | 27,000 | 730 |
| 1983-10-20 | 715 | 720 | 710 | 715 | 109,000 | 715 |
| 1983-10-19 | 730 | 730 | 699 | 720 | 101,000 | 720 |
| 1983-10-18 | 755 | 755 | 736 | 736 | 55,000 | 736 |
| 1983-10-17 | 736 | 750 | 736 | 749 | 35,000 | 749 |
| 1983-10-15 | 740 | 740 | 727 | 730 | 65,000 | 730 |
| 1983-10-14 | 740 | 750 | 740 | 740 | 95,000 | 740 |
| 1983-10-13 | 789 | 797 | 759 | 775 | 178,000 | 775 |
| 1983-10-12 | 748 | 789 | 745 | 789 | 185,000 | 789 |
| 1983-10-11 | 738 | 754 | 735 | 754 | 81,000 | 754 |
| 1983-10-07 | 740 | 745 | 730 | 731 | 97,000 | 731 |
| 1983-10-06 | 730 | 741 | 730 | 731 | 192,000 | 731 |
| 1983-10-05 | 736 | 749 | 726 | 730 | 80,000 | 730 |
| 1983-10-04 | 730 | 733 | 725 | 730 | 40,000 | 730 |
| 1983-10-03 | 730 | 736 | 730 | 735 | 43,000 | 735 |
| 1983-10-01 | 729 | 730 | 721 | 730 | 52,000 | 730 |
| 1983-09-30 | 745 | 745 | 720 | 723 | 49,000 | 723 |
| 1983-09-29 | 769 | 770 | 750 | 750 | 52,000 | 750 |
| 1983-09-28 | 749 | 784 | 749 | 768 | 96,000 | 768 |
| 1983-09-27 | 711 | 730 | 711 | 730 | 120,000 | 730 |
| 1983-09-26 | 729 | 729 | 718 | 723 | 53,000 | 723 |
| 1983-09-24 | 720 | 730 | 715 | 720 | 67,000 | 720 |
| 1983-09-22 | 731 | 731 | 720 | 720 | 52,000 | 720 |
| 1983-09-21 | 745 | 745 | 715 | 715 | 64,000 | 715 |
| 1983-09-20 | 750 | 757 | 735 | 749 | 72,000 | 749 |
| 1983-09-19 | 720 | 750 | 719 | 750 | 43,000 | 750 |
| 1983-09-17 | 720 | 722 | 720 | 720 | 50,000 | 720 |
| 1983-09-16 | 690 | 691 | 685 | 686 | 24,000 | 686 |
| 1983-09-14 | 710 | 720 | 700 | 700 | 52,000 | 700 |
| 1983-09-13 | 721 | 730 | 715 | 715 | 55,000 | 715 |
| 1983-09-12 | 720 | 725 | 715 | 720 | 68,000 | 720 |
| 1983-09-09 | 750 | 750 | 710 | 710 | 51,000 | 710 |
| 1983-09-08 | 740 | 750 | 734 | 750 | 44,000 | 750 |
| 1983-09-07 | 741 | 741 | 731 | 731 | 65,000 | 731 |
| 1983-09-06 | 780 | 780 | 730 | 731 | 44,000 | 731 |
| 1983-09-05 | 749 | 770 | 740 | 770 | 61,000 | 770 |
| 1983-09-03 | 749 | 750 | 739 | 744 | 75,000 | 744 |
| 1983-09-02 | 770 | 770 | 739 | 739 | 34,000 | 739 |
| 1983-09-01 | 765 | 775 | 763 | 774 | 63,000 | 774 |
| 1983-08-31 | 799 | 801 | 770 | 779 | 142,000 | 779 |
| 1983-08-30 | 790 | 805 | 775 | 781 | 286,000 | 781 |
| 1983-08-29 | 749 | 764 | 745 | 755 | 230,000 | 755 |
| 1983-08-27 | 720 | 723 | 715 | 715 | 99,000 | 715 |
| 1983-08-26 | 726 | 726 | 711 | 711 | 139,000 | 711 |
| 1983-08-25 | 765 | 770 | 751 | 756 | 91,000 | 756 |
| 1983-08-24 | 765 | 781 | 725 | 775 | 286,000 | 775 |
| 1983-08-23 | 800 | 800 | 781 | 785 | 167,000 | 785 |
| 1983-08-22 | 830 | 849 | 820 | 840 | 237,000 | 840 |
| 1983-08-20 | 830 | 850 | 825 | 840 | 243,000 | 840 |
| 1983-08-19 | 835 | 875 | 834 | 840 | 1,318,000 | 840 |
| 1983-08-18 | 770 | 789 | 752 | 776 | 927,000 | 776 |
| 1983-08-17 | 699 | 785 | 698 | 780 | 1,159,000 | 780 |
| 1983-08-16 | 679 | 690 | 668 | 685 | 343,000 | 685 |
| 1983-08-15 | 650 | 669 | 650 | 660 | 267,000 | 660 |
| 1983-08-12 | 630 | 645 | 625 | 640 | 317,000 | 640 |
| 1983-08-11 | 610 | 625 | 610 | 620 | 161,000 | 620 |
| 1983-08-10 | 590 | 615 | 590 | 600 | 217,000 | 600 |
| 1983-08-09 | 580 | 590 | 580 | 590 | 71,000 | 590 |
| 1983-08-08 | 580 | 610 | 580 | 590 | 114,000 | 590 |
| 1983-08-06 | 580 | 600 | 580 | 582 | 29,000 | 582 |
| 1983-08-05 | 605 | 606 | 576 | 576 | 134,000 | 576 |
| 1983-08-04 | 610 | 610 | 600 | 605 | 65,000 | 605 |
| 1983-08-03 | 600 | 609 | 599 | 609 | 148,000 | 609 |
| 1983-08-02 | 606 | 611 | 589 | 600 | 141,000 | 600 |
| 1983-08-01 | 618 | 618 | 600 | 615 | 103,000 | 615 |
| 1983-07-30 | 630 | 630 | 616 | 617 | 131,000 | 617 |
| 1983-07-29 | 624 | 636 | 618 | 636 | 278,000 | 636 |
| 1983-07-28 | 630 | 639 | 616 | 630 | 299,000 | 630 |
| 1983-07-27 | 630 | 635 | 618 | 630 | 614,000 | 630 |
| 1983-07-26 | 608 | 630 | 601 | 620 | 393,000 | 620 |
| 1983-07-25 | 600 | 600 | 585 | 600 | 428,000 | 600 |
| 1983-07-23 | 580 | 595 | 574 | 595 | 282,000 | 595 |
| 1983-07-22 | 570 | 574 | 563 | 570 | 196,000 | 570 |
| 1983-07-21 | 582 | 590 | 571 | 571 | 227,000 | 571 |
| 1983-07-20 | 549 | 575 | 546 | 570 | 122,000 | 570 |
| 1983-07-19 | 553 | 553 | 540 | 541 | 79,000 | 541 |
| 1983-07-18 | 560 | 580 | 550 | 553 | 61,000 | 553 |
| 1983-07-15 | 567 | 570 | 560 | 561 | 45,000 | 561 |
| 1983-07-14 | 555 | 580 | 555 | 571 | 71,000 | 571 |
| 1983-07-13 | 575 | 575 | 553 | 553 | 89,000 | 553 |
| 1983-07-12 | 585 | 590 | 575 | 575 | 105,000 | 575 |
| 1983-07-11 | 603 | 603 | 580 | 586 | 135,000 | 586 |
| 1983-07-09 | 604 | 604 | 586 | 599 | 139,000 | 599 |
| 1983-07-08 | 609 | 609 | 589 | 589 | 273,000 | 589 |
| 1983-07-07 | 584 | 606 | 584 | 604 | 1,385,000 | 604 |
| 1983-07-06 | 576 | 576 | 554 | 574 | 176,000 | 574 |
| 1983-07-05 | 563 | 578 | 550 | 575 | 189,000 | 575 |
| 1983-07-04 | 569 | 580 | 560 | 580 | 451,000 | 580 |
| 1983-07-02 | 575 | 585 | 565 | 578 | 1,038,000 | 578 |
| 1983-07-01 | 509 | 580 | 501 | 565 | 1,519,000 | 565 |
| 1983-06-30 | 508 | 510 | 495 | 510 | 76,000 | 510 |
| 1983-06-29 | 509 | 509 | 494 | 499 | 76,000 | 499 |
| 1983-06-28 | 495 | 512 | 490 | 512 | 129,000 | 512 |
| 1983-06-27 | 490 | 495 | 485 | 489 | 51,000 | 489 |
| 1983-06-25 | 484 | 490 | 480 | 490 | 37,000 | 490 |
| 1983-06-24 | 480 | 490 | 479 | 480 | 65,000 | 480 |
| 1983-06-23 | 490 | 490 | 478 | 483 | 46,000 | 483 |
| 1983-06-22 | 509 | 509 | 490 | 495 | 72,000 | 495 |
| 1983-06-21 | 509 | 510 | 499 | 505 | 44,000 | 505 |
| 1983-06-20 | 510 | 515 | 505 | 510 | 98,000 | 510 |
| 1983-06-17 | 510 | 513 | 510 | 513 | 131,000 | 513 |
| 1983-06-16 | 502 | 515 | 502 | 511 | 104,000 | 511 |
| 1983-06-15 | 511 | 511 | 500 | 508 | 73,000 | 508 |
| 1983-06-14 | 520 | 520 | 510 | 511 | 129,000 | 511 |
| 1983-06-13 | 520 | 522 | 500 | 500 | 134,000 | 500 |
| 1983-06-11 | 511 | 520 | 510 | 520 | 113,000 | 520 |
| 1983-06-10 | 490 | 526 | 490 | 502 | 151,000 | 502 |
| 1983-06-09 | 480 | 489 | 480 | 484 | 54,000 | 484 |
| 1983-06-08 | 466 | 484 | 461 | 478 | 72,000 | 478 |
| 1983-06-07 | 492 | 500 | 470 | 471 | 86,000 | 471 |
| 1983-06-06 | 514 | 515 | 490 | 497 | 128,000 | 497 |
| 1983-06-04 | 519 | 528 | 508 | 515 | 167,000 | 515 |
| 1983-06-03 | 519 | 520 | 510 | 510 | 175,000 | 510 |
| 1983-06-02 | 520 | 540 | 501 | 515 | 611,000 | 515 |
| 1983-06-01 | 485 | 550 | 482 | 530 | 1,100,000 | 530 |
| 1983-05-31 | 487 | 495 | 475 | 490 | 289,000 | 490 |
| 1983-05-30 | 459 | 495 | 457 | 490 | 489,000 | 490 |
| 1983-05-28 | 450 | 457 | 445 | 457 | 158,000 | 457 |
| 1983-05-27 | 450 | 450 | 441 | 441 | 91,000 | 441 |
| 1983-05-26 | 446 | 455 | 442 | 449 | 181,000 | 449 |
| 1983-05-25 | 430 | 430 | 421 | 421 | 20,000 | 421 |
| 1983-05-24 | 428 | 430 | 420 | 430 | 28,000 | 430 |
| 1983-05-23 | 443 | 447 | 430 | 430 | 72,000 | 430 |
| 1983-05-20 | 454 | 454 | 440 | 440 | 90,000 | 440 |
| 1983-05-19 | 440 | 460 | 430 | 454 | 297,000 | 454 |
| 1983-05-18 | 412 | 430 | 412 | 430 | 58,000 | 430 |
| 1983-05-17 | 414 | 414 | 410 | 410 | 41,000 | 410 |
| 1983-05-16 | 420 | 429 | 420 | 429 | 25,000 | 429 |
| 1983-05-14 | 424 | 430 | 420 | 430 | 28,000 | 430 |
| 1983-05-13 | 433 | 433 | 421 | 421 | 42,000 | 421 |
| 1983-05-12 | 437 | 438 | 425 | 425 | 60,000 | 425 |
| 1983-05-11 | 446 | 446 | 430 | 435 | 195,000 | 435 |
| 1983-05-10 | 422 | 430 | 421 | 421 | 69,000 | 421 |
| 1983-05-09 | 432 | 433 | 430 | 431 | 64,000 | 431 |
| 1983-05-07 | 442 | 443 | 420 | 430 | 52,000 | 430 |
| 1983-05-06 | 449 | 453 | 431 | 440 | 123,000 | 440 |
| 1983-05-04 | 440 | 455 | 430 | 454 | 227,000 | 454 |
| 1983-05-02 | 449 | 450 | 430 | 430 | 114,000 | 430 |
| 1983-04-30 | 444 | 459 | 440 | 440 | 283,000 | 440 |
| 1983-04-28 | 445 | 445 | 428 | 440 | 528,000 | 440 |
| 1983-04-27 | 401 | 420 | 395 | 420 | 167,000 | 420 |
| 1983-04-26 | 386 | 405 | 386 | 405 | 36,000 | 405 |
| 1983-04-25 | 405 | 412 | 386 | 390 | 78,000 | 390 |
| 1983-04-23 | 410 | 413 | 405 | 405 | 99,000 | 405 |
| 1983-04-22 | 420 | 420 | 410 | 410 | 121,000 | 410 |
| 1983-04-21 | 415 | 424 | 411 | 420 | 518,000 | 420 |
| 1983-04-20 | 409 | 410 | 398 | 404 | 132,000 | 404 |
| 1983-04-19 | 404 | 417 | 404 | 410 | 535,000 | 410 |
| 1983-04-18 | 390 | 400 | 388 | 399 | 274,000 | 399 |
| 1983-04-15 | 390 | 395 | 383 | 386 | 300,000 | 386 |
| 1983-04-14 | 372 | 395 | 370 | 385 | 263,000 | 385 |
| 1983-04-13 | 370 | 372 | 355 | 370 | 111,000 | 370 |
| 1983-04-12 | 345 | 375 | 345 | 372 | 136,000 | 372 |
| 1983-04-11 | 350 | 350 | 345 | 350 | 32,000 | 350 |
| 1983-04-09 | 345 | 350 | 345 | 350 | 37,000 | 350 |
| 1983-04-08 | 345 | 348 | 345 | 348 | 24,000 | 348 |
| 1983-04-07 | 350 | 351 | 347 | 350 | 24,000 | 350 |
| 1983-04-06 | 340 | 340 | 340 | 340 | 44,000 | 340 |
| 1983-04-05 | 338 | 340 | 337 | 340 | 27,000 | 340 |
| 1983-04-04 | 338 | 340 | 337 | 337 | 22,000 | 337 |
| 1983-04-02 | 331 | 338 | 331 | 338 | 4,000 | 338 |
| 1983-04-01 | 335 | 335 | 326 | 327 | 26,000 | 327 |
| 1983-03-31 | 335 | 340 | 335 | 336 | 10,000 | 336 |
| 1983-03-30 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 1983-03-29 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1983-03-28 | 321 | 321 | 321 | 321 | 7,000 | 321 |
| 1983-03-26 | 345 | 351 | 342 | 342 | 44,000 | 310.91 |
| 1983-03-25 | 354 | 355 | 345 | 345 | 86,000 | 313.64 |
| 1983-03-24 | 360 | 360 | 350 | 354 | 49,000 | 321.82 |
| 1983-03-23 | 360 | 360 | 359 | 360 | 60,000 | 327.27 |
| 1983-03-22 | 360 | 360 | 350 | 360 | 70,000 | 327.27 |
| 1983-03-18 | 359 | 360 | 356 | 360 | 32,000 | 327.27 |
| 1983-03-17 | 363 | 365 | 351 | 351 | 62,000 | 319.09 |
| 1983-03-16 | 365 | 365 | 362 | 362 | 21,000 | 329.09 |
| 1983-03-15 | 360 | 365 | 360 | 365 | 45,000 | 331.82 |
| 1983-03-14 | 366 | 366 | 350 | 364 | 37,000 | 330.91 |
| 1983-03-12 | 368 | 368 | 363 | 363 | 29,000 | 330 |
| 1983-03-11 | 358 | 370 | 355 | 367 | 98,000 | 333.64 |
| 1983-03-10 | 355 | 357 | 355 | 357 | 40,000 | 324.55 |
| 1983-03-09 | 355 | 357 | 352 | 355 | 27,000 | 322.73 |
| 1983-03-08 | 351 | 360 | 350 | 354 | 79,000 | 321.82 |
| 1983-03-07 | 340 | 350 | 340 | 350 | 46,000 | 318.18 |
| 1983-03-05 | 340 | 340 | 338 | 338 | 27,000 | 307.27 |
| 1983-03-04 | 340 | 340 | 335 | 335 | 42,000 | 304.55 |
| 1983-03-03 | 323 | 331 | 323 | 330 | 16,000 | 300 |
| 1983-03-02 | 325 | 330 | 322 | 322 | 6,000 | 292.73 |
| 1983-03-01 | 329 | 329 | 329 | 329 | 4,000 | 299.09 |
| 1983-02-28 | 340 | 340 | 340 | 340 | 19,000 | 309.09 |
| 1983-02-26 | 321 | 322 | 320 | 320 | 11,000 | 290.91 |
| 1983-02-25 | 321 | 321 | 320 | 320 | 15,000 | 290.91 |
| 1983-02-24 | 321 | 321 | 310 | 320 | 9,000 | 290.91 |
| 1983-02-23 | 322 | 322 | 320 | 320 | 10,000 | 290.91 |
| 1983-02-22 | 321 | 322 | 321 | 322 | 9,000 | 292.73 |
| 1983-02-21 | 321 | 330 | 321 | 325 | 18,000 | 295.46 |
| 1983-02-18 | 330 | 330 | 326 | 326 | 10,000 | 296.36 |
| 1983-02-17 | 321 | 330 | 321 | 330 | 5,000 | 300 |
| 1983-02-16 | 320 | 321 | 320 | 320 | 18,000 | 290.91 |
| 1983-02-12 | 345 | 345 | 344 | 345 | 8,000 | 313.64 |
| 1983-02-10 | 340 | 348 | 340 | 340 | 40,000 | 309.09 |
| 1983-02-09 | 331 | 340 | 331 | 336 | 20,000 | 305.46 |
| 1983-02-08 | 326 | 329 | 326 | 329 | 15,000 | 299.09 |
| 1983-02-07 | 325 | 325 | 320 | 325 | 10,000 | 295.46 |
| 1983-02-05 | 323 | 323 | 322 | 323 | 8,000 | 293.64 |
| 1983-02-04 | 325 | 325 | 321 | 322 | 12,000 | 292.73 |
| 1983-02-03 | 325 | 325 | 320 | 325 | 13,000 | 295.46 |
| 1983-02-02 | 325 | 325 | 320 | 320 | 6,000 | 290.91 |
| 1983-02-01 | 325 | 325 | 317 | 317 | 16,000 | 288.18 |
| 1983-01-31 | 315 | 324 | 315 | 317 | 37,000 | 288.18 |
| 1983-01-29 | 315 | 315 | 311 | 315 | 30,000 | 286.36 |
| 1983-01-28 | 316 | 316 | 315 | 315 | 40,000 | 286.36 |
| 1983-01-27 | 318 | 319 | 315 | 315 | 36,000 | 286.36 |
| 1983-01-26 | 319 | 319 | 315 | 315 | 15,000 | 286.36 |
| 1983-01-24 | 329 | 329 | 329 | 329 | 2,000 | 299.09 |
| 1983-01-22 | 321 | 330 | 321 | 330 | 12,000 | 300 |
| 1983-01-21 | 320 | 320 | 320 | 320 | 8,000 | 290.91 |
| 1983-01-20 | 319 | 320 | 319 | 320 | 13,000 | 290.91 |
| 1983-01-19 | 316 | 319 | 316 | 319 | 25,000 | 290 |
| 1983-01-18 | 316 | 316 | 316 | 316 | 18,000 | 287.27 |
| 1983-01-17 | 334 | 334 | 334 | 334 | 16,000 | 303.64 |
| 1983-01-14 | 331 | 331 | 310 | 310 | 35,000 | 281.82 |
| 1983-01-13 | 329 | 330 | 328 | 329 | 26,000 | 299.09 |
| 1983-01-12 | 331 | 331 | 330 | 330 | 44,000 | 300 |
| 1983-01-11 | 330 | 331 | 330 | 330 | 17,000 | 300 |
| 1983-01-10 | 334 | 334 | 333 | 333 | 14,000 | 302.73 |
| 1983-01-08 | 330 | 330 | 330 | 330 | 18,000 | 300 |
| 1983-01-07 | 330 | 334 | 330 | 330 | 24,000 | 300 |
| 1983-01-06 | 328 | 330 | 328 | 329 | 7,000 | 299.09 |
| 1983-01-05 | 333 | 333 | 326 | 327 | 15,000 | 297.27 |
| 1983-01-04 | 333 | 333 | 333 | 333 | 7,000 | 302.73 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
