7276 (株)小糸製作所 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 | 508 | 510 | 506 | 509 | 69,000 | 254.50 |
| 1983-12-27 | 509 | 510 | 501 | 506 | 202,000 | 253 |
| 1983-12-26 | 501 | 509 | 496 | 509 | 146,000 | 254.50 |
| 1983-12-24 | 501 | 501 | 496 | 496 | 52,000 | 248 |
| 1983-12-23 | 500 | 509 | 500 | 500 | 293,000 | 250 |
| 1983-12-22 | 498 | 505 | 497 | 500 | 169,000 | 250 |
| 1983-12-21 | 509 | 509 | 499 | 508 | 294,000 | 254 |
| 1983-12-20 | 506 | 518 | 506 | 510 | 458,000 | 255 |
| 1983-12-19 | 508 | 508 | 496 | 504 | 141,000 | 252 |
| 1983-12-17 | 511 | 514 | 510 | 511 | 159,000 | 255.50 |
| 1983-12-16 | 506 | 514 | 506 | 509 | 336,000 | 254.50 |
| 1983-12-15 | 509 | 509 | 501 | 506 | 192,000 | 253 |
| 1983-12-14 | 497 | 499 | 495 | 496 | 139,000 | 248 |
| 1983-12-13 | 502 | 509 | 499 | 505 | 356,000 | 252.50 |
| 1983-12-12 | 495 | 505 | 495 | 502 | 312,000 | 251 |
| 1983-12-09 | 505 | 508 | 492 | 500 | 527,000 | 250 |
| 1983-12-08 | 520 | 521 | 515 | 515 | 368,000 | 257.50 |
| 1983-12-07 | 524 | 524 | 513 | 521 | 649,000 | 260.50 |
| 1983-12-06 | 519 | 526 | 515 | 516 | 1,248,000 | 258 |
| 1983-12-05 | 518 | 521 | 510 | 515 | 633,000 | 257.50 |
| 1983-12-03 | 516 | 520 | 513 | 515 | 653,000 | 257.50 |
| 1983-12-02 | 513 | 520 | 508 | 516 | 1,869,000 | 258 |
| 1983-12-01 | 501 | 505 | 499 | 503 | 895,000 | 251.50 |
| 1983-11-30 | 497 | 501 | 492 | 495 | 397,000 | 247.50 |
| 1983-11-29 | 508 | 508 | 490 | 491 | 474,000 | 245.50 |
| 1983-11-28 | 510 | 524 | 501 | 508 | 2,160,000 | 254 |
| 1983-11-26 | 481 | 494 | 475 | 488 | 402,000 | 244 |
| 1983-11-25 | 486 | 489 | 480 | 480 | 330,000 | 240 |
| 1983-11-24 | 484 | 488 | 483 | 483 | 179,000 | 241.50 |
| 1983-11-22 | 485 | 485 | 480 | 480 | 205,000 | 240 |
| 1983-11-21 | 480 | 480 | 475 | 480 | 111,000 | 240 |
| 1983-11-19 | 480 | 482 | 475 | 475 | 105,000 | 237.50 |
| 1983-11-18 | 482 | 489 | 480 | 484 | 456,000 | 242 |
| 1983-11-17 | 474 | 480 | 474 | 480 | 219,000 | 240 |
| 1983-11-16 | 479 | 479 | 469 | 470 | 221,000 | 235 |
| 1983-11-15 | 470 | 480 | 470 | 479 | 196,000 | 239.50 |
| 1983-11-14 | 459 | 470 | 453 | 470 | 190,000 | 235 |
| 1983-11-11 | 453 | 459 | 453 | 459 | 48,000 | 229.50 |
| 1983-11-10 | 455 | 459 | 451 | 451 | 52,000 | 225.50 |
| 1983-11-09 | 459 | 460 | 451 | 451 | 141,000 | 225.50 |
| 1983-11-08 | 455 | 464 | 451 | 460 | 93,000 | 230 |
| 1983-11-07 | 460 | 460 | 456 | 456 | 19,000 | 228 |
| 1983-11-05 | 463 | 464 | 455 | 455 | 74,000 | 227.50 |
| 1983-11-04 | 465 | 465 | 463 | 463 | 43,000 | 231.50 |
| 1983-11-02 | 465 | 470 | 463 | 463 | 136,000 | 231.50 |
| 1983-11-01 | 475 | 480 | 465 | 465 | 255,000 | 232.50 |
| 1983-10-31 | 461 | 470 | 461 | 470 | 44,000 | 235 |
| 1983-10-29 | 462 | 462 | 460 | 460 | 48,000 | 230 |
| 1983-10-28 | 481 | 481 | 458 | 460 | 292,000 | 230 |
| 1983-10-26 | 470 | 471 | 451 | 451 | 101,000 | 225.50 |
| 1983-10-25 | 465 | 474 | 465 | 470 | 80,000 | 235 |
| 1983-10-24 | 474 | 476 | 465 | 466 | 118,000 | 233 |
| 1983-10-22 | 475 | 479 | 474 | 475 | 181,000 | 237.50 |
| 1983-10-21 | 465 | 483 | 465 | 480 | 501,000 | 240 |
| 1983-10-20 | 450 | 460 | 447 | 460 | 231,000 | 230 |
| 1983-10-19 | 455 | 455 | 443 | 445 | 141,000 | 222.50 |
| 1983-10-18 | 451 | 455 | 446 | 446 | 82,000 | 223 |
| 1983-10-17 | 443 | 450 | 443 | 446 | 189,000 | 223 |
| 1983-10-15 | 446 | 451 | 446 | 448 | 99,000 | 224 |
| 1983-10-14 | 459 | 462 | 450 | 451 | 167,000 | 225.50 |
| 1983-10-13 | 465 | 470 | 458 | 458 | 150,000 | 229 |
| 1983-10-12 | 461 | 465 | 461 | 463 | 67,000 | 231.50 |
| 1983-10-11 | 476 | 478 | 463 | 463 | 119,000 | 231.50 |
| 1983-10-07 | 466 | 478 | 464 | 478 | 161,000 | 239 |
| 1983-10-06 | 460 | 464 | 458 | 461 | 126,000 | 230.50 |
| 1983-10-05 | 466 | 466 | 460 | 461 | 227,000 | 230.50 |
| 1983-10-04 | 460 | 471 | 460 | 471 | 117,000 | 235.50 |
| 1983-10-03 | 470 | 474 | 460 | 460 | 124,000 | 230 |
| 1983-10-01 | 479 | 479 | 470 | 471 | 102,000 | 235.50 |
| 1983-09-30 | 474 | 474 | 462 | 474 | 70,000 | 237 |
| 1983-09-29 | 463 | 480 | 461 | 474 | 340,000 | 237 |
| 1983-09-28 | 461 | 461 | 453 | 455 | 302,000 | 227.50 |
| 1983-09-27 | 462 | 467 | 445 | 451 | 656,000 | 225.50 |
| 1983-09-26 | 475 | 480 | 475 | 480 | 135,000 | 240 |
| 1983-09-24 | 480 | 485 | 470 | 480 | 124,000 | 240 |
| 1983-09-22 | 489 | 489 | 475 | 480 | 224,000 | 240 |
| 1983-09-21 | 485 | 485 | 476 | 480 | 198,000 | 240 |
| 1983-09-20 | 468 | 480 | 465 | 470 | 182,000 | 235 |
| 1983-09-19 | 468 | 473 | 464 | 468 | 139,000 | 234 |
| 1983-09-17 | 475 | 479 | 472 | 473 | 143,000 | 236.50 |
| 1983-09-16 | 485 | 485 | 472 | 475 | 316,000 | 237.50 |
| 1983-09-14 | 493 | 496 | 490 | 490 | 247,000 | 245 |
| 1983-09-13 | 500 | 505 | 490 | 497 | 370,000 | 248.50 |
| 1983-09-12 | 491 | 508 | 491 | 508 | 230,000 | 254 |
| 1983-09-09 | 499 | 504 | 491 | 491 | 420,000 | 245.50 |
| 1983-09-08 | 526 | 526 | 491 | 498 | 1,043,000 | 249 |
| 1983-09-07 | 502 | 529 | 497 | 520 | 4,888,000 | 260 |
| 1983-09-06 | 515 | 515 | 501 | 509 | 587,000 | 254.50 |
| 1983-09-05 | 510 | 515 | 495 | 505 | 768,000 | 252.50 |
| 1983-09-03 | 515 | 530 | 504 | 504 | 496,000 | 252 |
| 1983-09-02 | 535 | 539 | 511 | 525 | 1,200,000 | 262.50 |
| 1983-09-01 | 540 | 559 | 526 | 540 | 5,703,000 | 270 |
| 1983-08-31 | 550 | 555 | 531 | 540 | 7,099,000 | 270 |
| 1983-08-30 | 515 | 552 | 511 | 549 | 17,167,000 | 274.50 |
| 1983-08-29 | 483 | 493 | 467 | 493 | 970,000 | 246.50 |
| 1983-08-27 | 483 | 483 | 475 | 482 | 215,000 | 241 |
| 1983-08-26 | 470 | 480 | 470 | 480 | 513,000 | 240 |
| 1983-08-25 | 465 | 470 | 465 | 465 | 293,000 | 232.50 |
| 1983-08-24 | 482 | 483 | 464 | 470 | 435,000 | 235 |
| 1983-08-23 | 480 | 485 | 466 | 477 | 680,000 | 238.50 |
| 1983-08-22 | 480 | 485 | 475 | 475 | 516,000 | 237.50 |
| 1983-08-20 | 471 | 475 | 467 | 475 | 412,000 | 237.50 |
| 1983-08-19 | 486 | 488 | 465 | 467 | 1,550,000 | 233.50 |
| 1983-08-18 | 487 | 495 | 481 | 483 | 3,234,000 | 241.50 |
| 1983-08-17 | 468 | 489 | 468 | 487 | 5,015,000 | 243.50 |
| 1983-08-16 | 470 | 470 | 460 | 468 | 994,000 | 234 |
| 1983-08-15 | 460 | 473 | 458 | 470 | 1,993,000 | 235 |
| 1983-08-12 | 458 | 464 | 453 | 455 | 1,744,000 | 227.50 |
| 1983-08-11 | 440 | 453 | 440 | 450 | 1,771,000 | 225 |
| 1983-08-10 | 438 | 445 | 432 | 440 | 237,000 | 220 |
| 1983-08-09 | 446 | 449 | 445 | 448 | 174,000 | 224 |
| 1983-08-08 | 437 | 455 | 435 | 450 | 874,000 | 225 |
| 1983-08-06 | 444 | 445 | 440 | 440 | 131,000 | 220 |
| 1983-08-05 | 455 | 460 | 443 | 449 | 244,000 | 224.50 |
| 1983-08-04 | 460 | 463 | 450 | 460 | 437,000 | 230 |
| 1983-08-03 | 451 | 462 | 451 | 460 | 758,000 | 230 |
| 1983-08-02 | 443 | 457 | 443 | 446 | 135,000 | 223 |
| 1983-08-01 | 457 | 457 | 445 | 448 | 376,000 | 224 |
| 1983-07-30 | 457 | 460 | 450 | 460 | 491,000 | 230 |
| 1983-07-29 | 467 | 469 | 460 | 462 | 980,000 | 231 |
| 1983-07-28 | 471 | 479 | 460 | 467 | 2,018,000 | 233.50 |
| 1983-07-27 | 473 | 482 | 470 | 471 | 3,644,000 | 235.50 |
| 1983-07-26 | 470 | 473 | 465 | 468 | 2,609,000 | 234 |
| 1983-07-25 | 459 | 469 | 450 | 465 | 1,899,000 | 232.50 |
| 1983-07-23 | 454 | 460 | 447 | 455 | 2,501,000 | 227.50 |
| 1983-07-22 | 426 | 454 | 426 | 450 | 6,531,000 | 225 |
| 1983-07-21 | 415 | 420 | 410 | 420 | 1,506,000 | 210 |
| 1983-07-20 | 419 | 420 | 415 | 415 | 221,000 | 207.50 |
| 1983-07-19 | 420 | 428 | 418 | 420 | 521,000 | 210 |
| 1983-07-18 | 420 | 420 | 417 | 417 | 191,000 | 208.50 |
| 1983-07-15 | 418 | 420 | 414 | 420 | 347,000 | 210 |
| 1983-07-14 | 423 | 423 | 416 | 420 | 412,000 | 210 |
| 1983-07-13 | 427 | 427 | 419 | 422 | 624,000 | 211 |
| 1983-07-12 | 422 | 437 | 422 | 429 | 2,529,000 | 214.50 |
| 1983-07-11 | 421 | 423 | 415 | 422 | 630,000 | 211 |
| 1983-07-09 | 425 | 431 | 420 | 422 | 1,537,000 | 211 |
| 1983-07-08 | 400 | 420 | 400 | 420 | 731,000 | 210 |
| 1983-07-07 | 401 | 402 | 398 | 400 | 268,000 | 200 |
| 1983-07-06 | 402 | 402 | 398 | 402 | 152,000 | 201 |
| 1983-07-05 | 405 | 410 | 400 | 402 | 173,000 | 201 |
| 1983-07-04 | 410 | 415 | 410 | 410 | 225,000 | 205 |
| 1983-07-02 | 415 | 422 | 414 | 414 | 469,000 | 207 |
| 1983-07-01 | 404 | 413 | 402 | 410 | 443,000 | 205 |
| 1983-06-30 | 395 | 409 | 391 | 409 | 90,000 | 204.50 |
| 1983-06-29 | 390 | 392 | 390 | 391 | 143,000 | 195.50 |
| 1983-06-28 | 393 | 395 | 392 | 392 | 108,000 | 196 |
| 1983-06-27 | 404 | 404 | 400 | 404 | 591,000 | 202 |
| 1983-06-25 | 392 | 410 | 392 | 410 | 37,000 | 205 |
| 1983-06-24 | 399 | 400 | 399 | 400 | 103,000 | 200 |
| 1983-06-23 | 395 | 410 | 392 | 410 | 250,000 | 205 |
| 1983-06-22 | 394 | 400 | 392 | 395 | 266,000 | 197.50 |
| 1983-06-21 | 391 | 400 | 391 | 398 | 164,000 | 199 |
| 1983-06-20 | 400 | 400 | 393 | 393 | 333,000 | 196.50 |
| 1983-06-17 | 405 | 410 | 401 | 401 | 259,000 | 200.50 |
| 1983-06-16 | 416 | 419 | 408 | 410 | 309,000 | 205 |
| 1983-06-15 | 417 | 423 | 410 | 416 | 858,000 | 208 |
| 1983-06-14 | 405 | 417 | 405 | 413 | 555,000 | 206.50 |
| 1983-06-13 | 419 | 420 | 406 | 410 | 435,000 | 205 |
| 1983-06-11 | 427 | 427 | 419 | 420 | 948,000 | 210 |
| 1983-06-10 | 418 | 430 | 415 | 420 | 4,948,000 | 210 |
| 1983-06-09 | 404 | 417 | 404 | 415 | 2,845,000 | 207.50 |
| 1983-06-08 | 400 | 405 | 390 | 404 | 945,000 | 202 |
| 1983-06-07 | 405 | 412 | 396 | 400 | 2,762,000 | 200 |
| 1983-06-06 | 388 | 407 | 386 | 405 | 4,494,000 | 202.50 |
| 1983-06-04 | 375 | 385 | 375 | 381 | 110,000 | 190.50 |
| 1983-06-03 | 380 | 381 | 375 | 376 | 192,000 | 188 |
| 1983-06-02 | 390 | 390 | 371 | 374 | 805,000 | 187 |
| 1983-06-01 | 379 | 398 | 377 | 381 | 1,730,000 | 190.50 |
| 1983-05-31 | 370 | 372 | 370 | 370 | 214,000 | 185 |
| 1983-05-30 | 370 | 375 | 367 | 375 | 170,000 | 187.50 |
| 1983-05-28 | 359 | 360 | 359 | 360 | 46,000 | 180 |
| 1983-05-27 | 360 | 360 | 358 | 358 | 124,000 | 179 |
| 1983-05-26 | 360 | 360 | 355 | 358 | 102,000 | 179 |
| 1983-05-25 | 360 | 361 | 355 | 358 | 129,000 | 179 |
| 1983-05-24 | 360 | 360 | 355 | 358 | 75,000 | 179 |
| 1983-05-23 | 358 | 358 | 353 | 355 | 20,000 | 177.50 |
| 1983-05-20 | 353 | 358 | 353 | 358 | 29,000 | 179 |
| 1983-05-19 | 358 | 358 | 352 | 352 | 43,000 | 176 |
| 1983-05-18 | 351 | 358 | 351 | 353 | 89,000 | 176.50 |
| 1983-05-17 | 354 | 354 | 352 | 352 | 53,000 | 176 |
| 1983-05-16 | 351 | 354 | 351 | 354 | 24,000 | 177 |
| 1983-05-14 | 357 | 359 | 355 | 355 | 97,000 | 177.50 |
| 1983-05-13 | 361 | 361 | 359 | 360 | 40,000 | 180 |
| 1983-05-12 | 365 | 365 | 361 | 365 | 33,000 | 182.50 |
| 1983-05-11 | 368 | 368 | 360 | 367 | 98,000 | 183.50 |
| 1983-05-10 | 371 | 371 | 363 | 363 | 94,000 | 181.50 |
| 1983-05-09 | 372 | 372 | 366 | 369 | 121,000 | 184.50 |
| 1983-05-07 | 372 | 372 | 365 | 370 | 46,000 | 185 |
| 1983-05-06 | 368 | 374 | 363 | 374 | 170,000 | 187 |
| 1983-05-04 | 365 | 365 | 363 | 363 | 59,000 | 181.50 |
| 1983-05-02 | 370 | 370 | 361 | 362 | 95,000 | 181 |
| 1983-04-30 | 371 | 371 | 365 | 365 | 137,000 | 182.50 |
| 1983-04-28 | 366 | 370 | 365 | 367 | 94,000 | 183.50 |
| 1983-04-27 | 370 | 370 | 365 | 365 | 102,000 | 182.50 |
| 1983-04-26 | 373 | 374 | 358 | 363 | 242,000 | 181.50 |
| 1983-04-25 | 379 | 379 | 375 | 375 | 185,000 | 187.50 |
| 1983-04-23 | 379 | 379 | 374 | 374 | 171,000 | 187 |
| 1983-04-22 | 377 | 379 | 373 | 379 | 455,000 | 189.50 |
| 1983-04-21 | 378 | 378 | 373 | 378 | 635,000 | 189 |
| 1983-04-20 | 373 | 380 | 373 | 377 | 711,000 | 188.50 |
| 1983-04-19 | 375 | 377 | 365 | 373 | 294,000 | 186.50 |
| 1983-04-18 | 370 | 373 | 360 | 373 | 386,000 | 186.50 |
| 1983-04-15 | 359 | 361 | 356 | 360 | 285,000 | 180 |
| 1983-04-14 | 359 | 361 | 355 | 358 | 117,000 | 179 |
| 1983-04-13 | 354 | 358 | 354 | 355 | 74,000 | 177.50 |
| 1983-04-12 | 360 | 360 | 354 | 357 | 138,000 | 178.50 |
| 1983-04-11 | 357 | 360 | 357 | 360 | 124,000 | 180 |
| 1983-04-09 | 358 | 363 | 358 | 358 | 120,000 | 179 |
| 1983-04-08 | 369 | 370 | 360 | 363 | 149,000 | 181.50 |
| 1983-04-07 | 371 | 371 | 366 | 370 | 223,000 | 185 |
| 1983-04-06 | 361 | 373 | 360 | 373 | 227,000 | 186.50 |
| 1983-04-05 | 360 | 365 | 356 | 364 | 243,000 | 182 |
| 1983-04-04 | 365 | 370 | 365 | 367 | 166,000 | 183.50 |
| 1983-04-02 | 376 | 377 | 370 | 370 | 296,000 | 185 |
| 1983-04-01 | 380 | 385 | 375 | 375 | 622,000 | 187.50 |
| 1983-03-31 | 385 | 395 | 383 | 390 | 1,981,000 | 195 |
| 1983-03-30 | 370 | 382 | 368 | 381 | 2,787,000 | 190.50 |
| 1983-03-29 | 368 | 368 | 360 | 364 | 510,000 | 182 |
| 1983-03-28 | 368 | 368 | 360 | 368 | 1,022,000 | 184 |
| 1983-03-26 | 354 | 367 | 352 | 367 | 847,000 | 183.50 |
| 1983-03-25 | 352 | 359 | 350 | 350 | 1,845,000 | 175 |
| 1983-03-24 | 346 | 349 | 343 | 347 | 1,079,000 | 173.50 |
| 1983-03-23 | 340 | 344 | 338 | 341 | 618,000 | 170.50 |
| 1983-03-22 | 337 | 342 | 335 | 335 | 522,000 | 167.50 |
| 1983-03-18 | 339 | 342 | 332 | 332 | 919,000 | 166 |
| 1983-03-17 | 328 | 341 | 328 | 340 | 1,466,000 | 170 |
| 1983-03-16 | 329 | 331 | 321 | 323 | 614,000 | 161.50 |
| 1983-03-15 | 317 | 329 | 316 | 329 | 844,000 | 164.50 |
| 1983-03-14 | 310 | 317 | 310 | 315 | 160,000 | 157.50 |
| 1983-03-12 | 315 | 315 | 305 | 306 | 113,000 | 153 |
| 1983-03-11 | 305 | 316 | 305 | 316 | 380,000 | 158 |
| 1983-03-10 | 300 | 301 | 298 | 300 | 32,000 | 150 |
| 1983-03-09 | 301 | 304 | 298 | 300 | 30,000 | 150 |
| 1983-03-08 | 297 | 304 | 296 | 304 | 56,000 | 152 |
| 1983-03-07 | 300 | 300 | 297 | 297 | 29,000 | 148.50 |
| 1983-03-05 | 298 | 303 | 297 | 302 | 24,000 | 151 |
| 1983-03-04 | 301 | 303 | 300 | 303 | 41,000 | 151.50 |
| 1983-03-03 | 300 | 304 | 300 | 304 | 30,000 | 152 |
| 1983-03-02 | 302 | 302 | 300 | 300 | 56,000 | 150 |
| 1983-03-01 | 305 | 305 | 300 | 300 | 41,000 | 150 |
| 1983-02-28 | 304 | 304 | 300 | 300 | 50,000 | 150 |
| 1983-02-26 | 300 | 300 | 300 | 300 | 77,000 | 150 |
| 1983-02-25 | 300 | 304 | 299 | 299 | 29,000 | 149.50 |
| 1983-02-24 | 298 | 300 | 296 | 300 | 38,000 | 150 |
| 1983-02-23 | 304 | 304 | 301 | 301 | 29,000 | 150.50 |
| 1983-02-22 | 301 | 305 | 300 | 302 | 162,000 | 151 |
| 1983-02-21 | 300 | 305 | 300 | 302 | 55,000 | 151 |
| 1983-02-18 | 302 | 302 | 300 | 302 | 71,000 | 151 |
| 1983-02-17 | 300 | 302 | 300 | 302 | 111,000 | 151 |
| 1983-02-16 | 300 | 303 | 300 | 300 | 125,000 | 150 |
| 1983-02-15 | 305 | 305 | 300 | 300 | 107,000 | 150 |
| 1983-02-14 | 303 | 305 | 300 | 303 | 31,000 | 151.50 |
| 1983-02-12 | 298 | 303 | 298 | 303 | 24,000 | 151.50 |
| 1983-02-10 | 300 | 303 | 300 | 300 | 214,000 | 150 |
| 1983-02-09 | 300 | 304 | 300 | 300 | 53,000 | 150 |
| 1983-02-08 | 305 | 305 | 300 | 304 | 150,000 | 152 |
| 1983-02-07 | 305 | 305 | 303 | 303 | 48,000 | 151.50 |
| 1983-02-05 | 305 | 306 | 303 | 303 | 109,000 | 151.50 |
| 1983-02-04 | 312 | 312 | 304 | 309 | 69,000 | 154.50 |
| 1983-02-03 | 308 | 312 | 308 | 310 | 130,000 | 155 |
| 1983-02-02 | 309 | 318 | 308 | 315 | 346,000 | 157.50 |
| 1983-02-01 | 303 | 310 | 302 | 304 | 183,000 | 152 |
| 1983-01-31 | 296 | 304 | 296 | 303 | 61,000 | 151.50 |
| 1983-01-29 | 298 | 298 | 296 | 298 | 99,000 | 149 |
| 1983-01-28 | 297 | 298 | 295 | 298 | 99,000 | 149 |
| 1983-01-27 | 301 | 301 | 295 | 299 | 86,000 | 149.50 |
| 1983-01-26 | 295 | 301 | 295 | 301 | 95,000 | 150.50 |
| 1983-01-25 | 295 | 295 | 292 | 294 | 50,000 | 147 |
| 1983-01-24 | 295 | 300 | 291 | 300 | 18,000 | 150 |
| 1983-01-22 | 300 | 301 | 295 | 295 | 66,000 | 147.50 |
| 1983-01-21 | 300 | 301 | 300 | 300 | 53,000 | 150 |
| 1983-01-20 | 302 | 302 | 300 | 301 | 90,000 | 150.50 |
| 1983-01-19 | 301 | 302 | 300 | 302 | 164,000 | 151 |
| 1983-01-18 | 301 | 303 | 301 | 302 | 30,000 | 151 |
| 1983-01-17 | 300 | 306 | 300 | 302 | 79,000 | 151 |
| 1983-01-14 | 300 | 301 | 300 | 300 | 35,000 | 150 |
| 1983-01-13 | 301 | 304 | 300 | 300 | 98,000 | 150 |
| 1983-01-12 | 302 | 302 | 302 | 302 | 44,000 | 151 |
| 1983-01-10 | 304 | 310 | 302 | 304 | 74,000 | 152 |
| 1983-01-08 | 303 | 304 | 303 | 304 | 73,000 | 152 |
| 1983-01-07 | 303 | 309 | 303 | 303 | 77,000 | 151.50 |
| 1983-01-06 | 309 | 310 | 301 | 302 | 115,000 | 151 |
| 1983-01-05 | 315 | 315 | 305 | 308 | 28,000 | 154 |
| 1983-01-04 | 313 | 317 | 310 | 310 | 44,000 | 155 |
分割・併合履歴 ： [2022-09-29]1株→2株
