7013 (株)IHI 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 | 171 | 172 | 170 | 171 | 919,000 | 1,710 |
| 1983-12-27 | 171 | 172 | 170 | 172 | 906,000 | 1,720 |
| 1983-12-26 | 169 | 171 | 166 | 169 | 1,700,000 | 1,690 |
| 1983-12-24 | 168 | 169 | 166 | 169 | 4,013,000 | 1,690 |
| 1983-12-23 | 170 | 171 | 167 | 170 | 5,468,000 | 1,700 |
| 1983-12-22 | 174 | 175 | 169 | 171 | 3,303,000 | 1,710 |
| 1983-12-21 | 175 | 178 | 173 | 176 | 24,384,000 | 1,760 |
| 1983-12-20 | 168 | 176 | 166 | 175 | 10,413,000 | 1,750 |
| 1983-12-19 | 166 | 169 | 161 | 169 | 1,354,000 | 1,690 |
| 1983-12-17 | 170 | 172 | 167 | 171 | 5,097,000 | 1,710 |
| 1983-12-16 | 158 | 166 | 158 | 166 | 2,757,000 | 1,660 |
| 1983-12-15 | 155 | 159 | 154 | 159 | 2,029,000 | 1,590 |
| 1983-12-14 | 157 | 158 | 154 | 155 | 920,000 | 1,550 |
| 1983-12-13 | 158 | 159 | 156 | 156 | 639,000 | 1,560 |
| 1983-12-12 | 157 | 158 | 157 | 158 | 289,000 | 1,580 |
| 1983-12-09 | 157 | 159 | 156 | 159 | 312,000 | 1,590 |
| 1983-12-08 | 156 | 159 | 155 | 155 | 320,000 | 1,550 |
| 1983-12-07 | 154 | 156 | 154 | 155 | 139,000 | 1,550 |
| 1983-12-06 | 156 | 159 | 153 | 159 | 1,470,000 | 1,590 |
| 1983-12-05 | 154 | 159 | 154 | 154 | 236,000 | 1,540 |
| 1983-12-03 | 153 | 155 | 153 | 153 | 187,000 | 1,530 |
| 1983-12-02 | 152 | 154 | 152 | 153 | 439,000 | 1,530 |
| 1983-12-01 | 152 | 153 | 152 | 152 | 352,000 | 1,520 |
| 1983-11-30 | 152 | 155 | 152 | 152 | 345,000 | 1,520 |
| 1983-11-29 | 155 | 156 | 151 | 151 | 576,000 | 1,510 |
| 1983-11-28 | 157 | 158 | 156 | 156 | 223,000 | 1,560 |
| 1983-11-26 | 157 | 159 | 157 | 157 | 151,000 | 1,570 |
| 1983-11-25 | 157 | 158 | 156 | 157 | 215,000 | 1,570 |
| 1983-11-24 | 157 | 158 | 156 | 156 | 229,000 | 1,560 |
| 1983-11-22 | 157 | 158 | 157 | 157 | 192,000 | 1,570 |
| 1983-11-21 | 156 | 157 | 156 | 156 | 216,000 | 1,560 |
| 1983-11-19 | 157 | 157 | 156 | 156 | 307,000 | 1,560 |
| 1983-11-18 | 157 | 158 | 156 | 158 | 252,000 | 1,580 |
| 1983-11-17 | 157 | 158 | 157 | 158 | 321,000 | 1,580 |
| 1983-11-16 | 158 | 158 | 157 | 157 | 270,000 | 1,570 |
| 1983-11-15 | 158 | 160 | 157 | 157 | 416,000 | 1,570 |
| 1983-11-14 | 158 | 160 | 158 | 159 | 241,000 | 1,590 |
| 1983-11-11 | 158 | 160 | 158 | 158 | 354,000 | 1,580 |
| 1983-11-10 | 160 | 160 | 158 | 158 | 1,017,000 | 1,580 |
| 1983-11-09 | 159 | 162 | 159 | 160 | 284,000 | 1,600 |
| 1983-11-08 | 163 | 163 | 159 | 159 | 412,000 | 1,590 |
| 1983-11-07 | 159 | 160 | 157 | 158 | 174,000 | 1,580 |
| 1983-11-05 | 160 | 160 | 157 | 160 | 207,000 | 1,600 |
| 1983-11-04 | 164 | 165 | 161 | 162 | 190,000 | 1,620 |
| 1983-11-02 | 164 | 166 | 161 | 165 | 1,644,000 | 1,650 |
| 1983-11-01 | 155 | 158 | 155 | 157 | 819,000 | 1,570 |
| 1983-10-31 | 156 | 157 | 154 | 155 | 865,000 | 1,550 |
| 1983-10-29 | 155 | 156 | 155 | 155 | 457,000 | 1,550 |
| 1983-10-28 | 157 | 157 | 155 | 156 | 421,000 | 1,560 |
| 1983-10-27 | 156 | 158 | 156 | 157 | 373,000 | 1,570 |
| 1983-10-26 | 156 | 157 | 156 | 156 | 317,000 | 1,560 |
| 1983-10-25 | 156 | 158 | 155 | 156 | 745,000 | 1,560 |
| 1983-10-24 | 159 | 159 | 157 | 158 | 524,000 | 1,580 |
| 1983-10-22 | 157 | 159 | 157 | 158 | 733,000 | 1,580 |
| 1983-10-21 | 158 | 159 | 157 | 158 | 505,000 | 1,580 |
| 1983-10-20 | 158 | 160 | 157 | 160 | 665,000 | 1,600 |
| 1983-10-19 | 159 | 160 | 157 | 157 | 423,000 | 1,570 |
| 1983-10-18 | 158 | 160 | 157 | 159 | 1,159,000 | 1,590 |
| 1983-10-17 | 162 | 162 | 157 | 158 | 329,000 | 1,580 |
| 1983-10-15 | 159 | 161 | 159 | 160 | 128,000 | 1,600 |
| 1983-10-14 | 162 | 162 | 156 | 156 | 395,000 | 1,560 |
| 1983-10-13 | 164 | 165 | 160 | 161 | 2,827,000 | 1,610 |
| 1983-10-12 | 162 | 165 | 162 | 163 | 289,000 | 1,630 |
| 1983-10-11 | 166 | 167 | 163 | 167 | 760,000 | 1,670 |
| 1983-10-07 | 167 | 169 | 166 | 167 | 902,000 | 1,670 |
| 1983-10-06 | 170 | 170 | 165 | 165 | 1,533,000 | 1,650 |
| 1983-10-05 | 165 | 170 | 164 | 169 | 378,000 | 1,690 |
| 1983-10-04 | 166 | 166 | 165 | 165 | 445,000 | 1,650 |
| 1983-10-03 | 165 | 170 | 165 | 165 | 656,000 | 1,650 |
| 1983-10-01 | 163 | 165 | 163 | 165 | 918,000 | 1,650 |
| 1983-09-30 | 166 | 167 | 163 | 165 | 997,000 | 1,650 |
| 1983-09-29 | 169 | 169 | 167 | 167 | 752,000 | 1,670 |
| 1983-09-28 | 170 | 174 | 169 | 170 | 890,000 | 1,700 |
| 1983-09-27 | 177 | 178 | 171 | 171 | 5,578,000 | 1,710 |
| 1983-09-26 | 170 | 177 | 170 | 177 | 2,082,000 | 1,770 |
| 1983-09-24 | 170 | 171 | 170 | 171 | 569,000 | 1,710 |
| 1983-09-22 | 174 | 174 | 169 | 169 | 607,000 | 1,690 |
| 1983-09-21 | 177 | 179 | 173 | 175 | 5,361,000 | 1,750 |
| 1983-09-20 | 166 | 176 | 165 | 175 | 9,449,000 | 1,750 |
| 1983-09-19 | 167 | 168 | 163 | 166 | 743,000 | 1,660 |
| 1983-09-17 | 165 | 167 | 165 | 167 | 488,000 | 1,670 |
| 1983-09-16 | 163 | 165 | 162 | 164 | 733,000 | 1,640 |
| 1983-09-14 | 164 | 168 | 163 | 163 | 2,306,000 | 1,630 |
| 1983-09-13 | 163 | 165 | 161 | 165 | 737,000 | 1,650 |
| 1983-09-12 | 162 | 163 | 161 | 163 | 315,000 | 1,630 |
| 1983-09-09 | 162 | 164 | 159 | 161 | 1,097,000 | 1,610 |
| 1983-09-08 | 167 | 168 | 160 | 161 | 2,689,000 | 1,610 |
| 1983-09-07 | 160 | 165 | 158 | 165 | 1,699,000 | 1,650 |
| 1983-09-06 | 159 | 162 | 157 | 157 | 390,000 | 1,570 |
| 1983-09-05 | 158 | 160 | 156 | 157 | 401,000 | 1,570 |
| 1983-09-03 | 160 | 160 | 158 | 159 | 350,000 | 1,590 |
| 1983-09-02 | 162 | 164 | 160 | 160 | 845,000 | 1,600 |
| 1983-09-01 | 162 | 163 | 160 | 162 | 656,000 | 1,620 |
| 1983-08-31 | 161 | 162 | 160 | 160 | 671,000 | 1,600 |
| 1983-08-30 | 160 | 163 | 160 | 163 | 726,000 | 1,630 |
| 1983-08-29 | 161 | 162 | 160 | 161 | 590,000 | 1,610 |
| 1983-08-27 | 161 | 162 | 160 | 162 | 639,000 | 1,620 |
| 1983-08-26 | 163 | 164 | 161 | 161 | 890,000 | 1,610 |
| 1983-08-25 | 161 | 165 | 161 | 163 | 1,820,000 | 1,630 |
| 1983-08-24 | 161 | 162 | 159 | 161 | 1,635,000 | 1,610 |
| 1983-08-23 | 161 | 162 | 159 | 161 | 978,000 | 1,610 |
| 1983-08-22 | 161 | 161 | 160 | 161 | 229,000 | 1,610 |
| 1983-08-20 | 162 | 163 | 161 | 161 | 484,000 | 1,610 |
| 1983-08-19 | 160 | 162 | 160 | 162 | 1,608,000 | 1,620 |
| 1983-08-18 | 160 | 161 | 158 | 159 | 490,000 | 1,590 |
| 1983-08-17 | 161 | 162 | 160 | 161 | 1,032,000 | 1,610 |
| 1983-08-16 | 160 | 161 | 159 | 160 | 1,589,000 | 1,600 |
| 1983-08-15 | 160 | 160 | 158 | 160 | 437,000 | 1,600 |
| 1983-08-12 | 161 | 162 | 158 | 158 | 1,666,000 | 1,580 |
| 1983-08-11 | 155 | 164 | 155 | 162 | 2,814,000 | 1,620 |
| 1983-08-10 | 154 | 155 | 154 | 155 | 417,000 | 1,550 |
| 1983-08-09 | 153 | 155 | 153 | 155 | 1,455,000 | 1,550 |
| 1983-08-08 | 151 | 155 | 151 | 152 | 183,000 | 1,520 |
| 1983-08-06 | 151 | 151 | 150 | 151 | 512,000 | 1,510 |
| 1983-08-05 | 152 | 152 | 151 | 151 | 649,000 | 1,510 |
| 1983-08-04 | 153 | 153 | 151 | 152 | 1,131,000 | 1,520 |
| 1983-08-03 | 155 | 155 | 152 | 153 | 2,587,000 | 1,530 |
| 1983-08-02 | 154 | 154 | 150 | 150 | 934,000 | 1,500 |
| 1983-08-01 | 157 | 158 | 152 | 152 | 2,156,000 | 1,520 |
| 1983-07-30 | 158 | 158 | 155 | 158 | 952,000 | 1,580 |
| 1983-07-29 | 158 | 159 | 156 | 156 | 470,000 | 1,560 |
| 1983-07-28 | 155 | 159 | 153 | 158 | 1,228,000 | 1,580 |
| 1983-07-27 | 148 | 155 | 148 | 155 | 1,126,000 | 1,550 |
| 1983-07-26 | 149 | 150 | 148 | 148 | 678,000 | 1,480 |
| 1983-07-25 | 150 | 151 | 148 | 149 | 730,000 | 1,490 |
| 1983-07-23 | 152 | 153 | 150 | 151 | 444,000 | 1,510 |
| 1983-07-22 | 153 | 154 | 150 | 152 | 745,000 | 1,520 |
| 1983-07-21 | 153 | 154 | 153 | 153 | 346,000 | 1,530 |
| 1983-07-20 | 151 | 153 | 151 | 152 | 494,000 | 1,520 |
| 1983-07-19 | 153 | 154 | 151 | 152 | 239,000 | 1,520 |
| 1983-07-18 | 153 | 155 | 153 | 153 | 348,000 | 1,530 |
| 1983-07-15 | 153 | 155 | 153 | 153 | 216,000 | 1,530 |
| 1983-07-14 | 157 | 159 | 153 | 153 | 1,001,000 | 1,530 |
| 1983-07-13 | 157 | 158 | 156 | 156 | 529,000 | 1,560 |
| 1983-07-12 | 156 | 159 | 156 | 157 | 327,000 | 1,570 |
| 1983-07-11 | 155 | 157 | 153 | 157 | 420,000 | 1,570 |
| 1983-07-09 | 158 | 159 | 156 | 156 | 228,000 | 1,560 |
| 1983-07-08 | 159 | 160 | 159 | 159 | 452,000 | 1,590 |
| 1983-07-07 | 159 | 162 | 159 | 160 | 1,106,000 | 1,600 |
| 1983-07-06 | 162 | 162 | 159 | 159 | 493,000 | 1,590 |
| 1983-07-05 | 163 | 165 | 162 | 162 | 525,000 | 1,620 |
| 1983-07-04 | 168 | 168 | 161 | 161 | 1,242,000 | 1,610 |
| 1983-07-02 | 165 | 170 | 163 | 166 | 1,557,000 | 1,660 |
| 1983-07-01 | 162 | 162 | 160 | 161 | 801,000 | 1,610 |
| 1983-06-30 | 165 | 165 | 163 | 163 | 659,000 | 1,630 |
| 1983-06-29 | 162 | 165 | 162 | 165 | 1,967,000 | 1,650 |
| 1983-06-28 | 160 | 165 | 160 | 162 | 1,720,000 | 1,620 |
| 1983-06-27 | 159 | 161 | 158 | 158 | 800,000 | 1,580 |
| 1983-06-25 | 160 | 160 | 156 | 159 | 1,176,000 | 1,590 |
| 1983-06-24 | 159 | 160 | 157 | 160 | 1,864,000 | 1,600 |
| 1983-06-23 | 156 | 158 | 155 | 155 | 157,000 | 1,550 |
| 1983-06-22 | 158 | 160 | 154 | 155 | 1,135,000 | 1,550 |
| 1983-06-21 | 151 | 154 | 150 | 154 | 5,947,000 | 1,540 |
| 1983-06-20 | 152 | 152 | 150 | 151 | 1,443,000 | 1,510 |
| 1983-06-17 | 150 | 152 | 150 | 152 | 2,467,000 | 1,520 |
| 1983-06-16 | 151 | 151 | 149 | 149 | 710,000 | 1,490 |
| 1983-06-15 | 152 | 152 | 151 | 152 | 343,000 | 1,520 |
| 1983-06-14 | 149 | 154 | 149 | 153 | 2,113,000 | 1,530 |
| 1983-06-13 | 150 | 150 | 146 | 147 | 1,040,000 | 1,470 |
| 1983-06-11 | 149 | 150 | 148 | 149 | 434,000 | 1,490 |
| 1983-06-10 | 150 | 151 | 149 | 149 | 1,512,000 | 1,490 |
| 1983-06-09 | 151 | 152 | 150 | 150 | 214,000 | 1,500 |
| 1983-06-08 | 150 | 152 | 149 | 151 | 380,000 | 1,510 |
| 1983-06-07 | 151 | 151 | 150 | 150 | 897,000 | 1,500 |
| 1983-06-06 | 152 | 152 | 151 | 151 | 401,000 | 1,510 |
| 1983-06-04 | 152 | 153 | 151 | 152 | 345,000 | 1,520 |
| 1983-06-03 | 151 | 153 | 151 | 152 | 497,000 | 1,520 |
| 1983-06-02 | 151 | 152 | 150 | 151 | 716,000 | 1,510 |
| 1983-06-01 | 155 | 156 | 151 | 151 | 1,026,000 | 1,510 |
| 1983-05-31 | 157 | 158 | 156 | 156 | 419,000 | 1,560 |
| 1983-05-30 | 158 | 160 | 158 | 158 | 327,000 | 1,580 |
| 1983-05-28 | 158 | 160 | 157 | 158 | 690,000 | 1,580 |
| 1983-05-27 | 158 | 159 | 158 | 158 | 1,034,000 | 1,580 |
| 1983-05-26 | 158 | 159 | 158 | 158 | 1,767,000 | 1,580 |
| 1983-05-25 | 159 | 160 | 158 | 158 | 3,056,000 | 1,580 |
| 1983-05-24 | 158 | 159 | 157 | 158 | 873,000 | 1,580 |
| 1983-05-23 | 158 | 159 | 157 | 157 | 355,000 | 1,570 |
| 1983-05-20 | 160 | 160 | 158 | 158 | 918,000 | 1,580 |
| 1983-05-19 | 161 | 163 | 160 | 160 | 840,000 | 1,600 |
| 1983-05-18 | 162 | 164 | 161 | 161 | 474,000 | 1,610 |
| 1983-05-17 | 165 | 165 | 161 | 163 | 1,732,000 | 1,630 |
| 1983-05-16 | 165 | 168 | 165 | 165 | 403,000 | 1,650 |
| 1983-05-14 | 169 | 170 | 167 | 167 | 437,000 | 1,670 |
| 1983-05-13 | 167 | 169 | 167 | 168 | 236,000 | 1,680 |
| 1983-05-12 | 168 | 169 | 167 | 167 | 513,000 | 1,670 |
| 1983-05-11 | 169 | 170 | 167 | 168 | 1,412,000 | 1,680 |
| 1983-05-10 | 170 | 170 | 168 | 169 | 663,000 | 1,690 |
| 1983-05-09 | 171 | 173 | 168 | 169 | 369,000 | 1,690 |
| 1983-05-07 | 170 | 170 | 168 | 168 | 299,000 | 1,680 |
| 1983-05-06 | 170 | 174 | 170 | 170 | 588,000 | 1,700 |
| 1983-05-04 | 168 | 170 | 168 | 170 | 1,278,000 | 1,700 |
| 1983-05-02 | 172 | 173 | 169 | 169 | 609,000 | 1,690 |
| 1983-04-30 | 171 | 173 | 171 | 172 | 499,000 | 1,720 |
| 1983-04-28 | 175 | 178 | 168 | 171 | 5,163,000 | 1,710 |
| 1983-04-27 | 174 | 175 | 172 | 172 | 689,000 | 1,720 |
| 1983-04-26 | 179 | 180 | 172 | 175 | 5,240,000 | 1,750 |
| 1983-04-25 | 177 | 183 | 175 | 177 | 15,497,000 | 1,770 |
| 1983-04-23 | 174 | 182 | 173 | 182 | 19,269,000 | 1,820 |
| 1983-04-22 | 165 | 171 | 165 | 169 | 2,713,000 | 1,690 |
| 1983-04-21 | 169 | 170 | 167 | 167 | 845,000 | 1,670 |
| 1983-04-20 | 168 | 171 | 168 | 168 | 1,657,000 | 1,680 |
| 1983-04-19 | 173 | 174 | 171 | 173 | 11,714,000 | 1,730 |
| 1983-04-18 | 166 | 171 | 165 | 170 | 4,379,000 | 1,700 |
| 1983-04-15 | 163 | 164 | 159 | 162 | 1,505,000 | 1,620 |
| 1983-04-14 | 160 | 164 | 159 | 164 | 2,043,000 | 1,640 |
| 1983-04-13 | 156 | 160 | 156 | 157 | 384,000 | 1,570 |
| 1983-04-12 | 157 | 159 | 157 | 157 | 365,000 | 1,570 |
| 1983-04-11 | 157 | 158 | 157 | 157 | 206,000 | 1,570 |
| 1983-04-09 | 156 | 158 | 156 | 158 | 298,000 | 1,580 |
| 1983-04-08 | 156 | 157 | 155 | 157 | 1,443,000 | 1,570 |
| 1983-04-07 | 158 | 159 | 156 | 156 | 477,000 | 1,560 |
| 1983-04-06 | 156 | 159 | 156 | 158 | 441,000 | 1,580 |
| 1983-04-05 | 158 | 160 | 157 | 157 | 1,809,000 | 1,570 |
| 1983-04-04 | 162 | 163 | 161 | 161 | 379,000 | 1,610 |
| 1983-04-02 | 162 | 163 | 161 | 163 | 533,000 | 1,630 |
| 1983-04-01 | 161 | 162 | 160 | 161 | 607,000 | 1,610 |
| 1983-03-31 | 161 | 163 | 159 | 161 | 595,000 | 1,610 |
| 1983-03-30 | 163 | 164 | 157 | 161 | 773,000 | 1,610 |
| 1983-03-29 | 165 | 167 | 164 | 164 | 1,432,000 | 1,640 |
| 1983-03-28 | 162 | 165 | 161 | 165 | 458,000 | 1,650 |
| 1983-03-26 | 162 | 165 | 160 | 163 | 905,000 | 1,630 |
| 1983-03-25 | 167 | 167 | 163 | 165 | 1,807,000 | 1,650 |
| 1983-03-24 | 166 | 169 | 165 | 169 | 3,134,000 | 1,690 |
| 1983-03-23 | 163 | 168 | 162 | 166 | 2,766,000 | 1,660 |
| 1983-03-22 | 161 | 162 | 159 | 162 | 819,000 | 1,620 |
| 1983-03-18 | 164 | 164 | 158 | 159 | 1,462,000 | 1,590 |
| 1983-03-17 | 157 | 160 | 155 | 159 | 835,000 | 1,590 |
| 1983-03-16 | 156 | 157 | 153 | 157 | 1,300,000 | 1,570 |
| 1983-03-15 | 157 | 160 | 156 | 157 | 1,223,000 | 1,570 |
| 1983-03-14 | 156 | 160 | 156 | 157 | 411,000 | 1,570 |
| 1983-03-12 | 158 | 158 | 155 | 157 | 484,000 | 1,570 |
| 1983-03-11 | 154 | 158 | 153 | 158 | 822,000 | 1,580 |
| 1983-03-10 | 153 | 156 | 151 | 154 | 2,963,000 | 1,540 |
| 1983-03-09 | 156 | 156 | 153 | 153 | 650,000 | 1,530 |
| 1983-03-08 | 158 | 160 | 157 | 157 | 282,000 | 1,570 |
| 1983-03-07 | 159 | 160 | 158 | 158 | 318,000 | 1,580 |
| 1983-03-05 | 153 | 157 | 153 | 157 | 479,000 | 1,570 |
| 1983-03-04 | 154 | 155 | 153 | 155 | 752,000 | 1,550 |
| 1983-03-03 | 155 | 155 | 153 | 154 | 615,000 | 1,540 |
| 1983-03-02 | 155 | 155 | 153 | 155 | 533,000 | 1,550 |
| 1983-03-01 | 155 | 155 | 153 | 154 | 1,711,000 | 1,540 |
| 1983-02-28 | 156 | 156 | 154 | 155 | 2,400,000 | 1,550 |
| 1983-02-26 | 157 | 157 | 155 | 156 | 286,000 | 1,560 |
| 1983-02-25 | 153 | 157 | 153 | 157 | 672,000 | 1,570 |
| 1983-02-24 | 152 | 154 | 150 | 153 | 811,000 | 1,530 |
| 1983-02-23 | 155 | 157 | 153 | 154 | 1,387,000 | 1,540 |
| 1983-02-22 | 157 | 159 | 155 | 155 | 558,000 | 1,550 |
| 1983-02-21 | 160 | 160 | 157 | 157 | 466,000 | 1,570 |
| 1983-02-18 | 162 | 163 | 159 | 160 | 943,000 | 1,600 |
| 1983-02-17 | 163 | 165 | 161 | 161 | 529,000 | 1,610 |
| 1983-02-16 | 163 | 165 | 162 | 163 | 768,000 | 1,630 |
| 1983-02-15 | 165 | 165 | 161 | 162 | 867,000 | 1,620 |
| 1983-02-14 | 162 | 165 | 162 | 164 | 244,000 | 1,640 |
| 1983-02-12 | 161 | 163 | 161 | 163 | 240,000 | 1,630 |
| 1983-02-10 | 162 | 163 | 161 | 161 | 616,000 | 1,610 |
| 1983-02-09 | 164 | 164 | 162 | 163 | 567,000 | 1,630 |
| 1983-02-08 | 165 | 166 | 163 | 163 | 583,000 | 1,630 |
| 1983-02-07 | 166 | 166 | 164 | 166 | 348,000 | 1,660 |
| 1983-02-05 | 166 | 167 | 165 | 165 | 316,000 | 1,650 |
| 1983-02-04 | 164 | 165 | 163 | 164 | 544,000 | 1,640 |
| 1983-02-03 | 165 | 167 | 163 | 163 | 1,520,000 | 1,630 |
| 1983-02-02 | 170 | 174 | 168 | 168 | 1,741,000 | 1,680 |
| 1983-02-01 | 166 | 168 | 163 | 165 | 646,000 | 1,650 |
| 1983-01-31 | 171 | 171 | 167 | 168 | 901,000 | 1,680 |
| 1983-01-29 | 169 | 171 | 167 | 171 | 2,828,000 | 1,710 |
| 1983-01-28 | 163 | 166 | 162 | 166 | 1,332,000 | 1,660 |
| 1983-01-27 | 167 | 167 | 160 | 162 | 1,035,000 | 1,620 |
| 1983-01-26 | 165 | 168 | 163 | 167 | 744,000 | 1,670 |
| 1983-01-25 | 160 | 163 | 159 | 163 | 714,000 | 1,630 |
| 1983-01-24 | 165 | 165 | 162 | 163 | 1,003,000 | 1,630 |
| 1983-01-22 | 169 | 170 | 167 | 167 | 2,374,000 | 1,670 |
| 1983-01-21 | 172 | 172 | 169 | 169 | 1,251,000 | 1,690 |
| 1983-01-20 | 169 | 170 | 167 | 167 | 575,000 | 1,670 |
| 1983-01-19 | 169 | 170 | 167 | 169 | 1,186,000 | 1,690 |
| 1983-01-18 | 174 | 174 | 169 | 171 | 2,107,000 | 1,710 |
| 1983-01-17 | 180 | 181 | 176 | 177 | 5,506,000 | 1,770 |
| 1983-01-14 | 172 | 181 | 170 | 180 | 12,115,000 | 1,800 |
| 1983-01-13 | 166 | 173 | 166 | 170 | 1,134,000 | 1,700 |
| 1983-01-12 | 171 | 171 | 165 | 165 | 1,618,000 | 1,650 |
| 1983-01-11 | 176 | 176 | 171 | 173 | 1,981,000 | 1,730 |
| 1983-01-10 | 173 | 175 | 171 | 173 | 2,020,000 | 1,730 |
| 1983-01-08 | 177 | 178 | 172 | 173 | 2,177,000 | 1,730 |
| 1983-01-07 | 182 | 185 | 176 | 176 | 17,227,000 | 1,760 |
| 1983-01-06 | 173 | 181 | 173 | 179 | 23,359,000 | 1,790 |
| 1983-01-05 | 173 | 175 | 170 | 173 | 1,804,000 | 1,730 |
| 1983-01-04 | 175 | 176 | 172 | 175 | 4,715,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
