7246 プレス工業(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 | 227 | 230 | 226 | 226 | 55,000 | 199.47 |
| 1983-12-27 | 230 | 233 | 228 | 230 | 81,000 | 203 |
| 1983-12-26 | 225 | 229 | 225 | 229 | 72,000 | 202.12 |
| 1983-12-24 | 227 | 227 | 223 | 225 | 93,000 | 198.59 |
| 1983-12-23 | 233 | 233 | 228 | 228 | 76,000 | 201.24 |
| 1983-12-22 | 234 | 234 | 231 | 232 | 72,000 | 204.77 |
| 1983-12-21 | 225 | 227 | 225 | 225 | 160,000 | 198.59 |
| 1983-12-20 | 227 | 227 | 222 | 222 | 63,000 | 195.94 |
| 1983-12-19 | 224 | 225 | 221 | 222 | 42,000 | 195.94 |
| 1983-12-17 | 230 | 230 | 227 | 227 | 22,000 | 200.35 |
| 1983-12-16 | 224 | 230 | 224 | 225 | 84,000 | 198.59 |
| 1983-12-15 | 226 | 226 | 223 | 224 | 59,000 | 197.71 |
| 1983-12-14 | 220 | 226 | 220 | 226 | 42,000 | 199.47 |
| 1983-12-13 | 229 | 230 | 225 | 225 | 155,000 | 198.59 |
| 1983-12-12 | 230 | 232 | 229 | 229 | 124,000 | 202.12 |
| 1983-12-09 | 231 | 231 | 229 | 230 | 82,000 | 203 |
| 1983-12-08 | 234 | 234 | 232 | 233 | 48,000 | 205.65 |
| 1983-12-07 | 236 | 236 | 232 | 234 | 118,000 | 206.53 |
| 1983-12-06 | 240 | 240 | 236 | 236 | 70,000 | 208.30 |
| 1983-12-05 | 239 | 243 | 236 | 236 | 112,000 | 208.30 |
| 1983-12-03 | 241 | 244 | 237 | 237 | 117,000 | 209.18 |
| 1983-12-02 | 236 | 240 | 236 | 236 | 165,000 | 208.30 |
| 1983-12-01 | 234 | 235 | 232 | 233 | 118,000 | 205.65 |
| 1983-11-30 | 240 | 240 | 233 | 234 | 40,000 | 206.53 |
| 1983-11-29 | 239 | 244 | 237 | 237 | 58,000 | 209.18 |
| 1983-11-28 | 242 | 246 | 237 | 244 | 72,000 | 215.36 |
| 1983-11-26 | 235 | 238 | 232 | 232 | 81,000 | 204.77 |
| 1983-11-25 | 238 | 238 | 236 | 236 | 71,000 | 208.30 |
| 1983-11-24 | 238 | 240 | 238 | 238 | 44,000 | 210.06 |
| 1983-11-22 | 241 | 247 | 236 | 238 | 88,000 | 210.06 |
| 1983-11-21 | 245 | 248 | 240 | 241 | 108,000 | 212.71 |
| 1983-11-19 | 236 | 240 | 236 | 236 | 41,000 | 208.30 |
| 1983-11-18 | 242 | 242 | 236 | 237 | 112,000 | 209.18 |
| 1983-11-17 | 242 | 248 | 242 | 248 | 146,000 | 218.89 |
| 1983-11-16 | 238 | 249 | 238 | 248 | 254,000 | 218.89 |
| 1983-11-15 | 240 | 240 | 233 | 236 | 86,000 | 208.30 |
| 1983-11-14 | 235 | 243 | 233 | 243 | 49,000 | 214.48 |
| 1983-11-11 | 236 | 237 | 229 | 233 | 139,000 | 205.65 |
| 1983-11-10 | 246 | 246 | 236 | 236 | 121,000 | 208.30 |
| 1983-11-09 | 242 | 245 | 241 | 245 | 79,000 | 216.24 |
| 1983-11-08 | 243 | 245 | 242 | 245 | 49,000 | 216.24 |
| 1983-11-07 | 245 | 247 | 242 | 242 | 85,000 | 213.59 |
| 1983-11-05 | 248 | 250 | 243 | 243 | 39,000 | 214.48 |
| 1983-11-04 | 249 | 254 | 243 | 246 | 70,000 | 217.12 |
| 1983-11-02 | 250 | 255 | 247 | 250 | 166,000 | 220.65 |
| 1983-11-01 | 250 | 250 | 248 | 248 | 174,000 | 218.89 |
| 1983-10-31 | 245 | 248 | 245 | 248 | 126,000 | 218.89 |
| 1983-10-29 | 248 | 250 | 245 | 245 | 74,000 | 216.24 |
| 1983-10-28 | 258 | 260 | 247 | 247 | 323,000 | 218.01 |
| 1983-10-27 | 247 | 255 | 247 | 253 | 192,000 | 223.30 |
| 1983-10-26 | 254 | 254 | 247 | 247 | 170,000 | 218.01 |
| 1983-10-25 | 254 | 258 | 251 | 252 | 223,000 | 222.42 |
| 1983-10-24 | 264 | 264 | 255 | 256 | 194,000 | 225.95 |
| 1983-10-22 | 266 | 268 | 256 | 259 | 435,000 | 228.60 |
| 1983-10-21 | 265 | 269 | 260 | 262 | 1,536,000 | 231.24 |
| 1983-10-20 | 263 | 263 | 252 | 260 | 820,000 | 229.48 |
| 1983-10-19 | 250 | 260 | 248 | 260 | 583,000 | 229.48 |
| 1983-10-18 | 256 | 256 | 247 | 247 | 267,000 | 218.01 |
| 1983-10-17 | 256 | 259 | 252 | 254 | 331,000 | 224.18 |
| 1983-10-15 | 254 | 263 | 252 | 260 | 240,000 | 229.48 |
| 1983-10-14 | 255 | 264 | 253 | 253 | 462,000 | 223.30 |
| 1983-10-13 | 265 | 272 | 255 | 258 | 1,985,999 | 227.71 |
| 1983-10-12 | 250 | 265 | 246 | 265 | 820,000 | 233.89 |
| 1983-10-11 | 254 | 255 | 248 | 250 | 349,000 | 220.65 |
| 1983-10-07 | 256 | 259 | 250 | 255 | 714,000 | 225.07 |
| 1983-10-06 | 265 | 266 | 256 | 259 | 1,206,000 | 228.60 |
| 1983-10-05 | 257 | 265 | 254 | 264 | 3,743,999 | 233.01 |
| 1983-10-04 | 249 | 252 | 246 | 252 | 1,996,999 | 222.42 |
| 1983-10-03 | 250 | 252 | 245 | 245 | 1,294,000 | 216.24 |
| 1983-10-01 | 240 | 249 | 240 | 248 | 2,654,999 | 218.89 |
| 1983-09-30 | 227 | 234 | 223 | 234 | 1,177,000 | 206.53 |
| 1983-09-29 | 225 | 231 | 220 | 222 | 574,000 | 195.94 |
| 1983-09-28 | 214 | 224 | 212 | 220 | 308,000 | 194.18 |
| 1983-09-27 | 217 | 217 | 212 | 212 | 45,000 | 187.11 |
| 1983-09-26 | 218 | 218 | 214 | 214 | 138,000 | 188.88 |
| 1983-09-24 | 217 | 217 | 216 | 217 | 137,000 | 191.53 |
| 1983-09-22 | 216 | 218 | 214 | 217 | 176,000 | 191.53 |
| 1983-09-21 | 210 | 217 | 208 | 214 | 172,000 | 188.88 |
| 1983-09-20 | 208 | 210 | 206 | 210 | 67,000 | 185.35 |
| 1983-09-19 | 207 | 207 | 205 | 207 | 73,000 | 182.70 |
| 1983-09-17 | 208 | 208 | 206 | 207 | 12,000 | 182.70 |
| 1983-09-16 | 203 | 209 | 203 | 206 | 27,000 | 181.82 |
| 1983-09-14 | 201 | 202 | 198 | 198 | 10,000 | 174.76 |
| 1983-09-13 | 198 | 202 | 198 | 202 | 31,000 | 178.29 |
| 1983-09-12 | 204 | 204 | 197 | 197 | 141,000 | 173.88 |
| 1983-09-09 | 206 | 208 | 202 | 202 | 80,000 | 178.29 |
| 1983-09-08 | 203 | 203 | 202 | 202 | 42,000 | 178.29 |
| 1983-09-07 | 206 | 208 | 203 | 203 | 88,000 | 179.17 |
| 1983-09-06 | 206 | 206 | 205 | 206 | 41,000 | 181.82 |
| 1983-09-05 | 207 | 208 | 206 | 206 | 28,000 | 181.82 |
| 1983-09-03 | 208 | 208 | 207 | 207 | 22,000 | 182.70 |
| 1983-09-02 | 210 | 210 | 207 | 207 | 37,000 | 182.70 |
| 1983-09-01 | 208 | 210 | 207 | 210 | 79,000 | 185.35 |
| 1983-08-31 | 209 | 210 | 205 | 208 | 117,000 | 183.58 |
| 1983-08-30 | 205 | 209 | 195 | 209 | 68,000 | 184.47 |
| 1983-08-29 | 202 | 202 | 201 | 201 | 76,000 | 177.41 |
| 1983-08-27 | 202 | 205 | 202 | 205 | 71,000 | 180.94 |
| 1983-08-26 | 204 | 204 | 203 | 203 | 22,000 | 179.17 |
| 1983-08-25 | 204 | 204 | 202 | 204 | 40,000 | 180.05 |
| 1983-08-24 | 205 | 210 | 205 | 208 | 34,000 | 183.58 |
| 1983-08-23 | 208 | 208 | 205 | 205 | 16,000 | 180.94 |
| 1983-08-22 | 205 | 206 | 205 | 205 | 37,000 | 180.94 |
| 1983-08-20 | 204 | 208 | 204 | 204 | 23,000 | 180.05 |
| 1983-08-19 | 206 | 206 | 205 | 205 | 43,000 | 180.94 |
| 1983-08-18 | 210 | 210 | 205 | 205 | 92,000 | 180.94 |
| 1983-08-17 | 205 | 208 | 205 | 208 | 45,000 | 183.58 |
| 1983-08-16 | 208 | 208 | 203 | 203 | 42,000 | 179.17 |
| 1983-08-15 | 206 | 209 | 206 | 207 | 27,000 | 182.70 |
| 1983-08-12 | 203 | 206 | 203 | 206 | 27,000 | 181.82 |
| 1983-08-11 | 210 | 210 | 202 | 202 | 24,000 | 178.29 |
| 1983-08-10 | 202 | 205 | 202 | 205 | 33,000 | 180.94 |
| 1983-08-09 | 206 | 206 | 202 | 202 | 46,000 | 178.29 |
| 1983-08-08 | 212 | 212 | 208 | 208 | 53,000 | 183.58 |
| 1983-08-06 | 212 | 214 | 212 | 212 | 30,000 | 187.11 |
| 1983-08-05 | 218 | 218 | 214 | 214 | 172,000 | 188.88 |
| 1983-08-04 | 215 | 221 | 214 | 217 | 691,000 | 191.53 |
| 1983-08-03 | 210 | 215 | 210 | 215 | 115,000 | 189.76 |
| 1983-08-02 | 210 | 211 | 210 | 210 | 59,000 | 185.35 |
| 1983-08-01 | 210 | 212 | 205 | 211 | 139,000 | 186.23 |
| 1983-07-30 | 211 | 212 | 210 | 210 | 74,000 | 185.35 |
| 1983-07-29 | 211 | 212 | 210 | 212 | 79,000 | 187.11 |
| 1983-07-28 | 212 | 212 | 211 | 211 | 157,000 | 186.23 |
| 1983-07-27 | 215 | 215 | 211 | 211 | 272,000 | 186.23 |
| 1983-07-26 | 210 | 215 | 210 | 215 | 154,000 | 189.76 |
| 1983-07-25 | 216 | 216 | 210 | 210 | 94,000 | 185.35 |
| 1983-07-23 | 214 | 215 | 210 | 211 | 89,000 | 186.23 |
| 1983-07-22 | 216 | 216 | 209 | 209 | 272,000 | 184.47 |
| 1983-07-21 | 215 | 218 | 214 | 216 | 392,000 | 190.64 |
| 1983-07-20 | 215 | 215 | 210 | 213 | 374,000 | 188 |
| 1983-07-19 | 205 | 215 | 204 | 210 | 524,000 | 185.35 |
| 1983-07-18 | 205 | 207 | 202 | 203 | 42,000 | 179.17 |
| 1983-07-15 | 201 | 208 | 201 | 206 | 88,000 | 181.82 |
| 1983-07-14 | 205 | 205 | 201 | 201 | 64,000 | 177.41 |
| 1983-07-13 | 207 | 207 | 204 | 206 | 112,000 | 181.82 |
| 1983-07-12 | 209 | 210 | 206 | 207 | 117,000 | 182.70 |
| 1983-07-11 | 212 | 212 | 209 | 209 | 202,000 | 184.47 |
| 1983-07-09 | 207 | 214 | 206 | 213 | 492,000 | 188 |
| 1983-07-08 | 200 | 206 | 199 | 205 | 194,000 | 180.94 |
| 1983-07-07 | 200 | 200 | 198 | 198 | 175,000 | 174.76 |
| 1983-07-06 | 200 | 200 | 197 | 197 | 86,000 | 173.88 |
| 1983-07-05 | 198 | 198 | 197 | 197 | 58,000 | 173.88 |
| 1983-07-04 | 196 | 198 | 196 | 198 | 27,000 | 174.76 |
| 1983-07-02 | 195 | 195 | 195 | 195 | 7,000 | 172.11 |
| 1983-07-01 | 197 | 197 | 195 | 195 | 34,000 | 172.11 |
| 1983-06-30 | 197 | 197 | 197 | 197 | 39,000 | 173.88 |
| 1983-06-29 | 199 | 200 | 197 | 197 | 23,000 | 173.88 |
| 1983-06-28 | 198 | 200 | 196 | 197 | 45,000 | 173.88 |
| 1983-06-27 | 198 | 198 | 197 | 197 | 39,000 | 173.88 |
| 1983-06-25 | 197 | 197 | 197 | 197 | 19,000 | 173.88 |
| 1983-06-24 | 198 | 198 | 197 | 197 | 56,000 | 173.88 |
| 1983-06-23 | 199 | 200 | 197 | 198 | 56,000 | 174.76 |
| 1983-06-22 | 198 | 200 | 197 | 200 | 21,000 | 176.52 |
| 1983-06-21 | 198 | 198 | 197 | 197 | 72,000 | 173.88 |
| 1983-06-20 | 201 | 201 | 197 | 197 | 48,000 | 173.88 |
| 1983-06-17 | 200 | 201 | 197 | 198 | 91,000 | 174.76 |
| 1983-06-16 | 201 | 201 | 199 | 200 | 66,000 | 176.52 |
| 1983-06-15 | 202 | 202 | 196 | 196 | 81,000 | 172.99 |
| 1983-06-14 | 205 | 205 | 200 | 203 | 82,000 | 179.17 |
| 1983-06-13 | 207 | 209 | 205 | 206 | 208,000 | 181.82 |
| 1983-06-11 | 207 | 208 | 206 | 207 | 309,000 | 182.70 |
| 1983-06-10 | 202 | 209 | 200 | 208 | 756,000 | 183.58 |
| 1983-06-09 | 194 | 202 | 194 | 202 | 454,000 | 178.29 |
| 1983-06-08 | 194 | 194 | 193 | 194 | 39,000 | 171.23 |
| 1983-06-07 | 196 | 196 | 193 | 193 | 157,000 | 170.34 |
| 1983-06-06 | 197 | 197 | 195 | 196 | 31,000 | 172.99 |
| 1983-06-04 | 196 | 197 | 196 | 197 | 68,000 | 173.88 |
| 1983-06-03 | 197 | 198 | 195 | 195 | 166,000 | 172.11 |
| 1983-06-02 | 197 | 197 | 196 | 197 | 66,000 | 173.88 |
| 1983-06-01 | 197 | 198 | 196 | 197 | 176,000 | 173.88 |
| 1983-05-31 | 193 | 198 | 192 | 198 | 88,000 | 174.76 |
| 1983-05-30 | 194 | 195 | 192 | 193 | 52,000 | 170.34 |
| 1983-05-28 | 195 | 195 | 191 | 191 | 29,000 | 168.58 |
| 1983-05-27 | 186 | 198 | 186 | 196 | 67,000 | 172.99 |
| 1983-05-26 | 186 | 186 | 185 | 185 | 3,000 | 163.28 |
| 1983-05-25 | 186 | 190 | 185 | 185 | 56,000 | 163.28 |
| 1983-05-24 | 187 | 187 | 186 | 186 | 19,000 | 164.17 |
| 1983-05-23 | 189 | 194 | 188 | 188 | 15,000 | 165.93 |
| 1983-05-20 | 186 | 190 | 185 | 186 | 59,000 | 164.17 |
| 1983-05-19 | 188 | 189 | 185 | 185 | 14,000 | 163.28 |
| 1983-05-18 | 187 | 187 | 183 | 183 | 87,000 | 161.52 |
| 1983-05-17 | 191 | 191 | 185 | 185 | 165,000 | 163.28 |
| 1983-05-16 | 192 | 192 | 187 | 187 | 29,000 | 165.05 |
| 1983-05-14 | 194 | 194 | 192 | 192 | 37,000 | 169.46 |
| 1983-05-13 | 196 | 197 | 194 | 195 | 48,000 | 172.11 |
| 1983-05-12 | 196 | 200 | 192 | 192 | 281,000 | 169.46 |
| 1983-05-10 | 194 | 194 | 194 | 194 | 33,000 | 171.23 |
| 1983-05-09 | 195 | 195 | 192 | 192 | 31,000 | 169.46 |
| 1983-05-07 | 191 | 192 | 191 | 192 | 25,000 | 169.46 |
| 1983-05-06 | 195 | 195 | 190 | 191 | 73,000 | 168.58 |
| 1983-05-04 | 194 | 195 | 193 | 195 | 72,000 | 172.11 |
| 1983-05-02 | 194 | 194 | 194 | 194 | 16,000 | 171.23 |
| 1983-04-30 | 195 | 195 | 192 | 192 | 17,000 | 169.46 |
| 1983-04-28 | 191 | 195 | 191 | 192 | 74,000 | 169.46 |
| 1983-04-27 | 190 | 193 | 190 | 191 | 51,000 | 168.58 |
| 1983-04-26 | 188 | 194 | 188 | 194 | 97,000 | 171.23 |
| 1983-04-25 | 187 | 187 | 187 | 187 | 31,000 | 165.05 |
| 1983-04-23 | 187 | 187 | 185 | 185 | 32,000 | 163.28 |
| 1983-04-22 | 187 | 187 | 187 | 187 | 13,000 | 165.05 |
| 1983-04-21 | 187 | 189 | 185 | 185 | 42,000 | 163.28 |
| 1983-04-20 | 188 | 188 | 185 | 185 | 33,000 | 163.28 |
| 1983-04-19 | 190 | 190 | 188 | 189 | 22,000 | 166.81 |
| 1983-04-18 | 189 | 189 | 189 | 189 | 5,000 | 166.81 |
| 1983-04-15 | 185 | 188 | 185 | 188 | 31,000 | 165.93 |
| 1983-04-14 | 186 | 186 | 186 | 186 | 13,000 | 164.17 |
| 1983-04-13 | 185 | 185 | 185 | 185 | 20,000 | 163.28 |
| 1983-04-11 | 190 | 190 | 185 | 185 | 17,000 | 163.28 |
| 1983-04-09 | 190 | 190 | 190 | 190 | 133,000 | 167.70 |
| 1983-04-08 | 191 | 191 | 190 | 190 | 51,000 | 167.70 |
| 1983-04-07 | 194 | 194 | 188 | 193 | 59,000 | 170.34 |
| 1983-04-06 | 194 | 194 | 194 | 194 | 49,000 | 171.23 |
| 1983-04-05 | 194 | 195 | 194 | 194 | 45,000 | 171.23 |
| 1983-04-04 | 194 | 197 | 194 | 194 | 112,000 | 171.23 |
| 1983-04-02 | 195 | 196 | 195 | 196 | 63,000 | 172.99 |
| 1983-04-01 | 195 | 195 | 194 | 194 | 71,000 | 171.23 |
| 1983-03-31 | 195 | 195 | 195 | 195 | 1,000 | 172.11 |
| 1983-03-30 | 192 | 196 | 192 | 194 | 27,000 | 171.23 |
| 1983-03-29 | 197 | 197 | 197 | 197 | 24,000 | 173.88 |
| 1983-03-28 | 193 | 198 | 189 | 189 | 54,000 | 166.81 |
| 1983-03-26 | 193 | 193 | 193 | 193 | 42,000 | 170.34 |
| 1983-03-25 | 191 | 195 | 191 | 193 | 112,000 | 170.34 |
| 1983-03-24 | 189 | 194 | 189 | 190 | 73,000 | 167.70 |
| 1983-03-23 | 188 | 189 | 188 | 189 | 16,000 | 166.81 |
| 1983-03-22 | 187 | 188 | 186 | 188 | 34,000 | 165.93 |
| 1983-03-18 | 186 | 187 | 186 | 186 | 42,000 | 164.17 |
| 1983-03-17 | 186 | 186 | 186 | 186 | 17,000 | 164.17 |
| 1983-03-16 | 186 | 187 | 185 | 186 | 35,000 | 164.17 |
| 1983-03-15 | 185 | 189 | 185 | 185 | 46,000 | 163.28 |
| 1983-03-14 | 180 | 183 | 180 | 182 | 50,000 | 160.64 |
| 1983-03-12 | 185 | 185 | 185 | 185 | 4,000 | 163.28 |
| 1983-03-11 | 183 | 187 | 183 | 186 | 14,000 | 164.17 |
| 1983-03-10 | 182 | 187 | 182 | 187 | 55,000 | 165.05 |
| 1983-03-09 | 181 | 181 | 181 | 181 | 23,000 | 159.75 |
| 1983-03-08 | 181 | 181 | 181 | 181 | 34,000 | 159.75 |
| 1983-03-07 | 185 | 185 | 185 | 185 | 7,000 | 163.28 |
| 1983-03-05 | 181 | 181 | 181 | 181 | 15,000 | 159.75 |
| 1983-03-04 | 185 | 189 | 181 | 181 | 30,000 | 159.75 |
| 1983-03-03 | 187 | 187 | 185 | 185 | 36,000 | 163.28 |
| 1983-03-02 | 185 | 186 | 185 | 186 | 35,000 | 164.17 |
| 1983-03-01 | 187 | 187 | 185 | 185 | 29,000 | 163.28 |
| 1983-02-28 | 185 | 186 | 185 | 186 | 22,000 | 164.17 |
| 1983-02-26 | 186 | 190 | 185 | 185 | 25,000 | 163.28 |
| 1983-02-25 | 187 | 187 | 185 | 185 | 71,000 | 163.28 |
| 1983-02-24 | 185 | 188 | 185 | 187 | 42,000 | 165.05 |
| 1983-02-22 | 190 | 190 | 185 | 185 | 47,000 | 163.28 |
| 1983-02-21 | 190 | 191 | 188 | 188 | 49,000 | 165.93 |
| 1983-02-18 | 190 | 191 | 190 | 190 | 109,000 | 167.70 |
| 1983-02-17 | 191 | 192 | 190 | 191 | 81,000 | 168.58 |
| 1983-02-16 | 190 | 192 | 190 | 190 | 67,000 | 167.70 |
| 1983-02-15 | 193 | 193 | 190 | 190 | 78,000 | 167.70 |
| 1983-02-14 | 191 | 193 | 191 | 191 | 43,000 | 168.58 |
| 1983-02-12 | 191 | 195 | 190 | 191 | 32,000 | 168.58 |
| 1983-02-10 | 191 | 191 | 190 | 190 | 62,000 | 167.70 |
| 1983-02-09 | 191 | 192 | 191 | 192 | 28,000 | 169.46 |
| 1983-02-08 | 200 | 201 | 196 | 196 | 47,000 | 172.99 |
| 1983-02-07 | 202 | 206 | 201 | 201 | 156,000 | 177.41 |
| 1983-02-05 | 205 | 207 | 200 | 204 | 285,000 | 180.05 |
| 1983-02-04 | 199 | 209 | 195 | 208 | 827,000 | 183.58 |
| 1983-02-03 | 197 | 198 | 192 | 194 | 117,000 | 171.23 |
| 1983-02-02 | 193 | 194 | 185 | 188 | 137,000 | 165.93 |
| 1983-02-01 | 197 | 199 | 192 | 193 | 195,000 | 170.34 |
| 1983-01-31 | 206 | 207 | 198 | 198 | 532,000 | 174.76 |
| 1983-01-29 | 205 | 208 | 201 | 201 | 1,000,000 | 177.41 |
| 1983-01-28 | 185 | 198 | 185 | 198 | 437,000 | 174.76 |
| 1983-01-27 | 189 | 190 | 183 | 184 | 102,000 | 162.40 |
| 1983-01-26 | 187 | 187 | 185 | 185 | 80,000 | 163.28 |
| 1983-01-25 | 189 | 189 | 185 | 186 | 91,000 | 164.17 |
| 1983-01-24 | 191 | 193 | 189 | 190 | 88,000 | 167.70 |
| 1983-01-22 | 193 | 195 | 190 | 193 | 260,000 | 170.34 |
| 1983-01-21 | 188 | 195 | 185 | 193 | 222,000 | 170.34 |
| 1983-01-20 | 185 | 188 | 185 | 188 | 40,000 | 165.93 |
| 1983-01-19 | 186 | 187 | 184 | 184 | 64,000 | 162.40 |
| 1983-01-18 | 183 | 188 | 183 | 188 | 26,000 | 165.93 |
| 1983-01-17 | 183 | 184 | 183 | 183 | 51,000 | 161.52 |
| 1983-01-14 | 183 | 189 | 183 | 185 | 78,000 | 163.28 |
| 1983-01-13 | 190 | 190 | 188 | 189 | 174,000 | 166.81 |
| 1983-01-12 | 190 | 190 | 188 | 188 | 112,000 | 165.93 |
| 1983-01-11 | 189 | 192 | 189 | 189 | 146,000 | 166.81 |
| 1983-01-10 | 194 | 194 | 190 | 190 | 218,000 | 167.70 |
| 1983-01-08 | 190 | 194 | 190 | 194 | 361,000 | 171.23 |
| 1983-01-07 | 185 | 192 | 185 | 190 | 616,000 | 167.70 |
| 1983-01-06 | 178 | 186 | 178 | 182 | 177,000 | 160.64 |
| 1983-01-05 | 180 | 180 | 178 | 178 | 29,000 | 157.11 |
| 1983-01-04 | 180 | 180 | 180 | 180 | 42,000 | 158.87 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
