7012 川崎重工業(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 | 150 | 153 | 148 | 153 | 927,000 | 1,530 |
| 1983-12-27 | 152 | 154 | 150 | 150 | 864,000 | 1,500 |
| 1983-12-26 | 145 | 151 | 145 | 151 | 1,054,000 | 1,510 |
| 1983-12-24 | 145 | 145 | 143 | 145 | 540,000 | 1,450 |
| 1983-12-23 | 145 | 147 | 144 | 145 | 806,000 | 1,450 |
| 1983-12-22 | 149 | 149 | 146 | 149 | 2,391,000 | 1,490 |
| 1983-12-21 | 145 | 149 | 144 | 146 | 3,617,000 | 1,460 |
| 1983-12-20 | 141 | 144 | 140 | 142 | 1,618,000 | 1,420 |
| 1983-12-19 | 141 | 142 | 140 | 142 | 568,000 | 1,420 |
| 1983-12-17 | 143 | 145 | 142 | 143 | 845,000 | 1,430 |
| 1983-12-16 | 140 | 141 | 140 | 141 | 541,000 | 1,410 |
| 1983-12-15 | 141 | 141 | 140 | 140 | 473,000 | 1,400 |
| 1983-12-14 | 141 | 142 | 140 | 140 | 260,000 | 1,400 |
| 1983-12-13 | 141 | 141 | 140 | 141 | 2,383,000 | 1,410 |
| 1983-12-12 | 143 | 143 | 142 | 142 | 915,000 | 1,420 |
| 1983-12-09 | 145 | 145 | 143 | 143 | 698,000 | 1,430 |
| 1983-12-08 | 145 | 145 | 143 | 145 | 841,000 | 1,450 |
| 1983-12-07 | 144 | 145 | 144 | 144 | 687,000 | 1,440 |
| 1983-12-06 | 144 | 145 | 144 | 145 | 373,000 | 1,450 |
| 1983-12-05 | 144 | 145 | 144 | 144 | 227,000 | 1,440 |
| 1983-12-03 | 145 | 146 | 143 | 144 | 246,000 | 1,440 |
| 1983-12-02 | 146 | 147 | 145 | 145 | 2,608,000 | 1,450 |
| 1983-12-01 | 144 | 147 | 144 | 147 | 392,000 | 1,470 |
| 1983-11-30 | 143 | 145 | 143 | 145 | 153,000 | 1,450 |
| 1983-11-29 | 143 | 145 | 143 | 143 | 240,000 | 1,430 |
| 1983-11-28 | 145 | 147 | 145 | 147 | 401,000 | 1,470 |
| 1983-11-26 | 146 | 148 | 145 | 145 | 274,000 | 1,450 |
| 1983-11-25 | 145 | 146 | 145 | 146 | 248,000 | 1,460 |
| 1983-11-24 | 145 | 146 | 145 | 145 | 192,000 | 1,450 |
| 1983-11-22 | 145 | 146 | 145 | 145 | 417,000 | 1,450 |
| 1983-11-21 | 146 | 146 | 145 | 145 | 219,000 | 1,450 |
| 1983-11-19 | 145 | 146 | 145 | 146 | 118,000 | 1,460 |
| 1983-11-18 | 145 | 146 | 145 | 145 | 142,000 | 1,450 |
| 1983-11-17 | 146 | 149 | 145 | 145 | 219,000 | 1,450 |
| 1983-11-16 | 145 | 146 | 145 | 146 | 89,000 | 1,460 |
| 1983-11-15 | 146 | 147 | 145 | 145 | 213,000 | 1,450 |
| 1983-11-14 | 146 | 149 | 146 | 146 | 460,000 | 1,460 |
| 1983-11-11 | 147 | 150 | 147 | 147 | 212,000 | 1,470 |
| 1983-11-10 | 148 | 149 | 148 | 148 | 132,000 | 1,480 |
| 1983-11-09 | 148 | 152 | 148 | 148 | 242,000 | 1,480 |
| 1983-11-08 | 149 | 150 | 148 | 149 | 322,000 | 1,490 |
| 1983-11-07 | 148 | 150 | 148 | 150 | 242,000 | 1,500 |
| 1983-11-05 | 148 | 149 | 148 | 148 | 77,000 | 1,480 |
| 1983-11-04 | 149 | 150 | 148 | 149 | 139,000 | 1,490 |
| 1983-11-02 | 149 | 151 | 149 | 150 | 245,000 | 1,500 |
| 1983-11-01 | 149 | 150 | 149 | 150 | 352,000 | 1,500 |
| 1983-10-31 | 148 | 150 | 147 | 150 | 200,000 | 1,500 |
| 1983-10-29 | 148 | 150 | 147 | 150 | 95,000 | 1,500 |
| 1983-10-28 | 147 | 149 | 147 | 147 | 411,000 | 1,470 |
| 1983-10-27 | 148 | 148 | 147 | 147 | 177,000 | 1,470 |
| 1983-10-26 | 149 | 149 | 148 | 148 | 181,000 | 1,480 |
| 1983-10-25 | 149 | 150 | 149 | 149 | 246,000 | 1,490 |
| 1983-10-24 | 148 | 150 | 148 | 149 | 272,000 | 1,490 |
| 1983-10-22 | 147 | 150 | 146 | 148 | 468,000 | 1,480 |
| 1983-10-21 | 150 | 150 | 149 | 149 | 487,000 | 1,490 |
| 1983-10-20 | 149 | 152 | 149 | 149 | 387,000 | 1,490 |
| 1983-10-19 | 149 | 150 | 149 | 149 | 595,000 | 1,490 |
| 1983-10-18 | 149 | 150 | 149 | 149 | 598,000 | 1,490 |
| 1983-10-17 | 150 | 150 | 149 | 149 | 293,000 | 1,490 |
| 1983-10-15 | 149 | 150 | 148 | 149 | 1,266,000 | 1,490 |
| 1983-10-14 | 150 | 151 | 150 | 150 | 353,000 | 1,500 |
| 1983-10-13 | 151 | 152 | 150 | 150 | 467,000 | 1,500 |
| 1983-10-12 | 152 | 155 | 152 | 152 | 134,000 | 1,520 |
| 1983-10-11 | 151 | 152 | 151 | 152 | 185,000 | 1,520 |
| 1983-10-07 | 152 | 153 | 151 | 151 | 488,000 | 1,510 |
| 1983-10-06 | 155 | 156 | 152 | 152 | 311,000 | 1,520 |
| 1983-10-05 | 156 | 157 | 155 | 155 | 580,000 | 1,550 |
| 1983-10-04 | 156 | 157 | 156 | 156 | 263,000 | 1,560 |
| 1983-10-03 | 155 | 158 | 155 | 156 | 262,000 | 1,560 |
| 1983-10-01 | 155 | 156 | 154 | 155 | 461,000 | 1,550 |
| 1983-09-30 | 158 | 159 | 156 | 156 | 329,000 | 1,560 |
| 1983-09-29 | 157 | 159 | 157 | 159 | 348,000 | 1,590 |
| 1983-09-28 | 156 | 160 | 156 | 159 | 385,000 | 1,590 |
| 1983-09-27 | 163 | 165 | 160 | 161 | 1,575,000 | 1,610 |
| 1983-09-26 | 156 | 159 | 156 | 158 | 479,000 | 1,580 |
| 1983-09-24 | 157 | 158 | 157 | 157 | 213,000 | 1,570 |
| 1983-09-22 | 155 | 158 | 155 | 157 | 475,000 | 1,570 |
| 1983-09-21 | 162 | 162 | 156 | 156 | 1,209,000 | 1,560 |
| 1983-09-20 | 158 | 163 | 157 | 160 | 1,779,000 | 1,600 |
| 1983-09-19 | 158 | 160 | 156 | 158 | 375,000 | 1,580 |
| 1983-09-17 | 158 | 159 | 158 | 158 | 357,000 | 1,580 |
| 1983-09-16 | 157 | 161 | 157 | 158 | 1,357,000 | 1,580 |
| 1983-09-14 | 159 | 162 | 158 | 162 | 3,918,000 | 1,620 |
| 1983-09-13 | 153 | 158 | 153 | 157 | 2,357,000 | 1,570 |
| 1983-09-12 | 149 | 154 | 149 | 152 | 913,000 | 1,520 |
| 1983-09-09 | 153 | 153 | 149 | 149 | 879,000 | 1,490 |
| 1983-09-08 | 155 | 158 | 152 | 153 | 2,705,000 | 1,530 |
| 1983-09-07 | 148 | 151 | 147 | 151 | 1,654,000 | 1,510 |
| 1983-09-06 | 149 | 149 | 145 | 145 | 261,000 | 1,450 |
| 1983-09-05 | 147 | 149 | 145 | 149 | 1,386,000 | 1,490 |
| 1983-09-03 | 149 | 150 | 147 | 147 | 270,000 | 1,470 |
| 1983-09-02 | 150 | 152 | 149 | 149 | 318,000 | 1,490 |
| 1983-09-01 | 149 | 150 | 148 | 149 | 307,000 | 1,490 |
| 1983-08-31 | 148 | 150 | 148 | 148 | 542,000 | 1,480 |
| 1983-08-30 | 149 | 150 | 148 | 148 | 233,000 | 1,480 |
| 1983-08-29 | 152 | 152 | 147 | 147 | 384,000 | 1,470 |
| 1983-08-27 | 151 | 152 | 151 | 152 | 644,000 | 1,520 |
| 1983-08-26 | 151 | 151 | 151 | 151 | 315,000 | 1,510 |
| 1983-08-25 | 150 | 152 | 150 | 151 | 510,000 | 1,510 |
| 1983-08-24 | 152 | 152 | 150 | 150 | 543,000 | 1,500 |
| 1983-08-23 | 152 | 153 | 150 | 152 | 672,000 | 1,520 |
| 1983-08-22 | 154 | 155 | 152 | 152 | 282,000 | 1,520 |
| 1983-08-20 | 155 | 156 | 154 | 154 | 355,000 | 1,540 |
| 1983-08-19 | 153 | 156 | 152 | 156 | 1,490,000 | 1,560 |
| 1983-08-18 | 150 | 152 | 150 | 152 | 568,000 | 1,520 |
| 1983-08-17 | 151 | 152 | 150 | 150 | 658,000 | 1,500 |
| 1983-08-16 | 150 | 151 | 150 | 151 | 525,000 | 1,510 |
| 1983-08-15 | 150 | 151 | 148 | 150 | 507,000 | 1,500 |
| 1983-08-12 | 149 | 151 | 148 | 150 | 583,000 | 1,500 |
| 1983-08-11 | 146 | 150 | 146 | 148 | 997,000 | 1,480 |
| 1983-08-10 | 146 | 149 | 146 | 146 | 460,000 | 1,460 |
| 1983-08-09 | 145 | 149 | 145 | 146 | 433,000 | 1,460 |
| 1983-08-08 | 145 | 147 | 145 | 146 | 499,000 | 1,460 |
| 1983-08-06 | 145 | 147 | 145 | 146 | 573,000 | 1,460 |
| 1983-08-05 | 147 | 148 | 145 | 145 | 334,000 | 1,450 |
| 1983-08-04 | 150 | 150 | 147 | 147 | 330,000 | 1,470 |
| 1983-08-03 | 149 | 150 | 149 | 150 | 200,000 | 1,500 |
| 1983-08-02 | 153 | 153 | 151 | 151 | 384,000 | 1,510 |
| 1983-08-01 | 158 | 158 | 152 | 152 | 1,161,000 | 1,520 |
| 1983-07-30 | 145 | 148 | 145 | 148 | 378,000 | 1,480 |
| 1983-07-29 | 145 | 148 | 145 | 147 | 411,000 | 1,470 |
| 1983-07-28 | 144 | 146 | 143 | 143 | 742,000 | 1,430 |
| 1983-07-27 | 142 | 144 | 141 | 144 | 955,000 | 1,440 |
| 1983-07-26 | 143 | 144 | 142 | 142 | 471,000 | 1,420 |
| 1983-07-25 | 143 | 144 | 143 | 143 | 550,000 | 1,430 |
| 1983-07-23 | 144 | 144 | 143 | 143 | 253,000 | 1,430 |
| 1983-07-22 | 143 | 145 | 143 | 144 | 519,000 | 1,440 |
| 1983-07-21 | 143 | 144 | 143 | 143 | 387,000 | 1,430 |
| 1983-07-20 | 143 | 145 | 142 | 143 | 500,000 | 1,430 |
| 1983-07-19 | 143 | 145 | 142 | 143 | 551,000 | 1,430 |
| 1983-07-18 | 145 | 145 | 143 | 143 | 520,000 | 1,430 |
| 1983-07-15 | 145 | 146 | 144 | 145 | 1,211,000 | 1,450 |
| 1983-07-14 | 146 | 147 | 145 | 145 | 692,000 | 1,450 |
| 1983-07-13 | 146 | 147 | 146 | 147 | 573,000 | 1,470 |
| 1983-07-12 | 147 | 147 | 146 | 147 | 257,000 | 1,470 |
| 1983-07-11 | 147 | 149 | 147 | 147 | 264,000 | 1,470 |
| 1983-07-09 | 147 | 149 | 147 | 147 | 282,000 | 1,470 |
| 1983-07-08 | 148 | 149 | 147 | 148 | 542,000 | 1,480 |
| 1983-07-07 | 148 | 149 | 147 | 149 | 820,000 | 1,490 |
| 1983-07-06 | 148 | 149 | 147 | 148 | 637,000 | 1,480 |
| 1983-07-05 | 147 | 150 | 147 | 147 | 694,000 | 1,470 |
| 1983-07-04 | 146 | 148 | 146 | 148 | 1,587,000 | 1,480 |
| 1983-07-02 | 147 | 148 | 145 | 146 | 601,000 | 1,460 |
| 1983-07-01 | 149 | 150 | 148 | 148 | 720,000 | 1,480 |
| 1983-06-30 | 149 | 150 | 148 | 149 | 895,000 | 1,490 |
| 1983-06-29 | 148 | 150 | 148 | 149 | 572,000 | 1,490 |
| 1983-06-28 | 149 | 150 | 149 | 149 | 486,000 | 1,490 |
| 1983-06-27 | 150 | 150 | 149 | 149 | 428,000 | 1,490 |
| 1983-06-25 | 150 | 152 | 149 | 150 | 441,000 | 1,500 |
| 1983-06-24 | 150 | 151 | 150 | 150 | 666,000 | 1,500 |
| 1983-06-23 | 150 | 151 | 150 | 150 | 661,000 | 1,500 |
| 1983-06-22 | 150 | 152 | 150 | 150 | 822,000 | 1,500 |
| 1983-06-21 | 150 | 151 | 150 | 150 | 640,000 | 1,500 |
| 1983-06-20 | 150 | 152 | 149 | 152 | 478,000 | 1,520 |
| 1983-06-17 | 149 | 150 | 149 | 150 | 476,000 | 1,500 |
| 1983-06-16 | 148 | 150 | 148 | 150 | 583,000 | 1,500 |
| 1983-06-15 | 149 | 151 | 148 | 148 | 857,000 | 1,480 |
| 1983-06-14 | 147 | 150 | 147 | 149 | 605,000 | 1,490 |
| 1983-06-13 | 148 | 150 | 147 | 147 | 247,000 | 1,470 |
| 1983-06-11 | 146 | 149 | 145 | 149 | 491,000 | 1,490 |
| 1983-06-10 | 146 | 147 | 145 | 146 | 602,000 | 1,460 |
| 1983-06-09 | 148 | 149 | 146 | 149 | 423,000 | 1,490 |
| 1983-06-08 | 148 | 148 | 147 | 147 | 307,000 | 1,470 |
| 1983-06-07 | 148 | 149 | 148 | 148 | 446,000 | 1,480 |
| 1983-06-06 | 149 | 150 | 148 | 148 | 469,000 | 1,480 |
| 1983-06-04 | 149 | 150 | 149 | 149 | 389,000 | 1,490 |
| 1983-06-03 | 150 | 150 | 149 | 150 | 735,000 | 1,500 |
| 1983-06-02 | 149 | 150 | 149 | 150 | 405,000 | 1,500 |
| 1983-06-01 | 151 | 152 | 149 | 149 | 1,231,000 | 1,490 |
| 1983-05-31 | 153 | 153 | 152 | 152 | 298,000 | 1,520 |
| 1983-05-30 | 155 | 156 | 152 | 152 | 2,350,000 | 1,520 |
| 1983-05-28 | 155 | 156 | 152 | 155 | 467,000 | 1,550 |
| 1983-05-27 | 156 | 160 | 155 | 155 | 438,000 | 1,550 |
| 1983-05-26 | 152 | 158 | 151 | 155 | 5,200,000 | 1,550 |
| 1983-05-25 | 152 | 154 | 152 | 153 | 486,000 | 1,530 |
| 1983-05-24 | 152 | 155 | 151 | 153 | 406,000 | 1,530 |
| 1983-05-23 | 154 | 154 | 151 | 152 | 459,000 | 1,520 |
| 1983-05-20 | 156 | 156 | 154 | 155 | 1,230,000 | 1,550 |
| 1983-05-19 | 158 | 158 | 156 | 156 | 318,000 | 1,560 |
| 1983-05-18 | 159 | 159 | 158 | 159 | 303,000 | 1,590 |
| 1983-05-17 | 159 | 160 | 157 | 158 | 375,000 | 1,580 |
| 1983-05-16 | 160 | 162 | 159 | 159 | 231,000 | 1,590 |
| 1983-05-14 | 160 | 163 | 159 | 159 | 198,000 | 1,590 |
| 1983-05-13 | 160 | 162 | 160 | 160 | 386,000 | 1,600 |
| 1983-05-12 | 165 | 165 | 160 | 162 | 555,000 | 1,620 |
| 1983-05-11 | 163 | 165 | 161 | 165 | 742,000 | 1,650 |
| 1983-05-10 | 160 | 164 | 160 | 162 | 480,000 | 1,620 |
| 1983-05-09 | 160 | 161 | 159 | 159 | 262,000 | 1,590 |
| 1983-05-07 | 159 | 160 | 159 | 159 | 206,000 | 1,590 |
| 1983-05-06 | 155 | 161 | 155 | 159 | 663,000 | 1,590 |
| 1983-05-04 | 160 | 160 | 157 | 158 | 1,075,000 | 1,580 |
| 1983-05-02 | 163 | 166 | 161 | 161 | 345,000 | 1,610 |
| 1983-04-30 | 165 | 168 | 163 | 165 | 249,000 | 1,650 |
| 1983-04-28 | 162 | 167 | 162 | 163 | 684,000 | 1,630 |
| 1983-04-27 | 165 | 165 | 163 | 165 | 594,000 | 1,650 |
| 1983-04-26 | 168 | 169 | 166 | 166 | 1,072,000 | 1,660 |
| 1983-04-25 | 165 | 171 | 165 | 167 | 4,395,000 | 1,670 |
| 1983-04-23 | 164 | 170 | 160 | 170 | 6,482,000 | 1,700 |
| 1983-04-22 | 158 | 160 | 157 | 159 | 749,000 | 1,590 |
| 1983-04-21 | 158 | 161 | 156 | 158 | 308,000 | 1,580 |
| 1983-04-20 | 161 | 162 | 160 | 162 | 546,000 | 1,620 |
| 1983-04-19 | 167 | 167 | 161 | 161 | 1,326,000 | 1,610 |
| 1983-04-18 | 163 | 167 | 160 | 166 | 2,572,000 | 1,660 |
| 1983-04-15 | 164 | 164 | 160 | 163 | 2,524,000 | 1,630 |
| 1983-04-14 | 157 | 160 | 157 | 159 | 2,272,000 | 1,590 |
| 1983-04-13 | 158 | 158 | 153 | 157 | 1,002,000 | 1,570 |
| 1983-04-12 | 150 | 151 | 150 | 150 | 498,000 | 1,500 |
| 1983-04-11 | 151 | 153 | 150 | 150 | 1,058,000 | 1,500 |
| 1983-04-09 | 150 | 152 | 149 | 150 | 151,000 | 1,500 |
| 1983-04-08 | 150 | 150 | 149 | 149 | 459,000 | 1,490 |
| 1983-04-07 | 150 | 153 | 149 | 150 | 1,305,000 | 1,500 |
| 1983-04-06 | 151 | 152 | 150 | 151 | 442,000 | 1,510 |
| 1983-04-05 | 155 | 157 | 152 | 152 | 512,000 | 1,520 |
| 1983-04-04 | 154 | 157 | 153 | 155 | 308,000 | 1,550 |
| 1983-04-02 | 154 | 156 | 152 | 153 | 269,000 | 1,530 |
| 1983-04-01 | 153 | 157 | 151 | 156 | 710,000 | 1,560 |
| 1983-03-31 | 156 | 158 | 155 | 158 | 360,000 | 1,580 |
| 1983-03-30 | 158 | 159 | 155 | 155 | 318,000 | 1,550 |
| 1983-03-29 | 159 | 160 | 158 | 159 | 448,000 | 1,590 |
| 1983-03-28 | 158 | 160 | 158 | 159 | 221,000 | 1,590 |
| 1983-03-26 | 160 | 160 | 156 | 158 | 258,000 | 1,580 |
| 1983-03-25 | 159 | 160 | 156 | 156 | 1,318,000 | 1,560 |
| 1983-03-24 | 153 | 159 | 153 | 156 | 823,000 | 1,560 |
| 1983-03-23 | 152 | 154 | 150 | 153 | 968,000 | 1,530 |
| 1983-03-22 | 152 | 154 | 151 | 151 | 988,000 | 1,510 |
| 1983-03-18 | 151 | 152 | 150 | 152 | 931,000 | 1,520 |
| 1983-03-17 | 148 | 151 | 148 | 150 | 905,000 | 1,500 |
| 1983-03-16 | 150 | 151 | 148 | 148 | 1,009,000 | 1,480 |
| 1983-03-15 | 149 | 152 | 149 | 149 | 857,000 | 1,490 |
| 1983-03-14 | 150 | 150 | 148 | 149 | 1,295,000 | 1,490 |
| 1983-03-12 | 150 | 150 | 149 | 149 | 286,000 | 1,490 |
| 1983-03-11 | 149 | 150 | 148 | 149 | 576,000 | 1,490 |
| 1983-03-10 | 148 | 149 | 148 | 148 | 541,000 | 1,480 |
| 1983-03-09 | 149 | 150 | 147 | 148 | 775,000 | 1,480 |
| 1983-03-08 | 149 | 150 | 148 | 148 | 770,000 | 1,480 |
| 1983-03-07 | 145 | 149 | 145 | 146 | 584,000 | 1,460 |
| 1983-03-05 | 143 | 145 | 142 | 145 | 745,000 | 1,450 |
| 1983-03-04 | 143 | 144 | 142 | 144 | 782,000 | 1,440 |
| 1983-03-03 | 143 | 145 | 142 | 142 | 1,458,000 | 1,420 |
| 1983-03-02 | 145 | 145 | 144 | 144 | 577,000 | 1,440 |
| 1983-03-01 | 147 | 147 | 144 | 145 | 2,060,000 | 1,450 |
| 1983-02-28 | 147 | 150 | 145 | 147 | 783,000 | 1,470 |
| 1983-02-26 | 146 | 147 | 146 | 147 | 520,000 | 1,470 |
| 1983-02-25 | 144 | 147 | 143 | 145 | 1,714,000 | 1,450 |
| 1983-02-24 | 145 | 148 | 139 | 142 | 6,242,000 | 1,420 |
| 1983-02-23 | 157 | 158 | 155 | 156 | 526,000 | 1,560 |
| 1983-02-22 | 158 | 158 | 156 | 158 | 741,000 | 1,580 |
| 1983-02-21 | 160 | 163 | 160 | 160 | 625,000 | 1,600 |
| 1983-02-18 | 162 | 162 | 160 | 160 | 609,000 | 1,600 |
| 1983-02-17 | 163 | 163 | 160 | 163 | 574,000 | 1,630 |
| 1983-02-16 | 165 | 168 | 163 | 163 | 847,000 | 1,630 |
| 1983-02-15 | 167 | 169 | 165 | 165 | 253,000 | 1,650 |
| 1983-02-14 | 166 | 169 | 164 | 166 | 264,000 | 1,660 |
| 1983-02-12 | 165 | 166 | 163 | 164 | 208,000 | 1,640 |
| 1983-02-10 | 168 | 169 | 165 | 165 | 398,000 | 1,650 |
| 1983-02-09 | 169 | 170 | 168 | 169 | 428,000 | 1,690 |
| 1983-02-08 | 169 | 170 | 169 | 169 | 302,000 | 1,690 |
| 1983-02-07 | 168 | 170 | 168 | 169 | 413,000 | 1,690 |
| 1983-02-05 | 168 | 170 | 167 | 167 | 817,000 | 1,670 |
| 1983-02-04 | 169 | 169 | 167 | 167 | 565,000 | 1,670 |
| 1983-02-03 | 172 | 173 | 169 | 169 | 1,132,000 | 1,690 |
| 1983-02-02 | 174 | 178 | 170 | 170 | 2,290,000 | 1,700 |
| 1983-02-01 | 168 | 169 | 165 | 168 | 486,000 | 1,680 |
| 1983-01-31 | 170 | 170 | 168 | 169 | 1,147,000 | 1,690 |
| 1983-01-29 | 166 | 170 | 166 | 169 | 668,000 | 1,690 |
| 1983-01-28 | 163 | 167 | 162 | 165 | 424,000 | 1,650 |
| 1983-01-27 | 167 | 169 | 163 | 163 | 570,000 | 1,630 |
| 1983-01-26 | 168 | 170 | 165 | 166 | 562,000 | 1,660 |
| 1983-01-25 | 162 | 165 | 162 | 163 | 423,000 | 1,630 |
| 1983-01-24 | 167 | 167 | 164 | 164 | 544,000 | 1,640 |
| 1983-01-22 | 169 | 170 | 168 | 168 | 512,000 | 1,680 |
| 1983-01-21 | 169 | 171 | 169 | 169 | 361,000 | 1,690 |
| 1983-01-20 | 169 | 170 | 169 | 169 | 661,000 | 1,690 |
| 1983-01-19 | 170 | 171 | 167 | 169 | 397,000 | 1,690 |
| 1983-01-18 | 174 | 175 | 169 | 173 | 559,000 | 1,730 |
| 1983-01-17 | 179 | 179 | 175 | 176 | 1,561,000 | 1,760 |
| 1983-01-14 | 168 | 178 | 167 | 177 | 2,904,000 | 1,770 |
| 1983-01-13 | 167 | 170 | 167 | 169 | 745,000 | 1,690 |
| 1983-01-12 | 173 | 173 | 167 | 167 | 499,000 | 1,670 |
| 1983-01-11 | 171 | 173 | 166 | 171 | 839,000 | 1,710 |
| 1983-01-10 | 175 | 175 | 170 | 171 | 1,412,000 | 1,710 |
| 1983-01-08 | 176 | 176 | 171 | 171 | 690,000 | 1,710 |
| 1983-01-07 | 178 | 181 | 172 | 174 | 5,167,000 | 1,740 |
| 1983-01-06 | 172 | 179 | 171 | 177 | 3,832,000 | 1,770 |
| 1983-01-05 | 171 | 175 | 170 | 173 | 779,000 | 1,730 |
| 1983-01-04 | 179 | 179 | 175 | 175 | 1,734,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
