7914 共同印刷(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 | 279 | 279 | 277 | 279 | 53,000 | 2,790 |
| 1983-12-27 | 276 | 279 | 275 | 275 | 81,000 | 2,750 |
| 1983-12-26 | 272 | 276 | 272 | 275 | 27,000 | 2,750 |
| 1983-12-24 | 274 | 275 | 271 | 275 | 26,000 | 2,750 |
| 1983-12-23 | 275 | 275 | 274 | 275 | 26,000 | 2,750 |
| 1983-12-22 | 280 | 280 | 270 | 270 | 66,000 | 2,700 |
| 1983-12-21 | 280 | 281 | 278 | 278 | 134,000 | 2,780 |
| 1983-12-20 | 277 | 280 | 275 | 280 | 93,000 | 2,800 |
| 1983-12-19 | 271 | 276 | 271 | 276 | 51,000 | 2,760 |
| 1983-12-17 | 278 | 278 | 276 | 276 | 44,000 | 2,760 |
| 1983-12-16 | 275 | 278 | 275 | 277 | 37,000 | 2,770 |
| 1983-12-15 | 272 | 279 | 271 | 279 | 41,000 | 2,790 |
| 1983-12-14 | 274 | 274 | 271 | 271 | 20,000 | 2,710 |
| 1983-12-13 | 279 | 280 | 270 | 271 | 77,000 | 2,710 |
| 1983-12-12 | 279 | 280 | 278 | 280 | 184,000 | 2,800 |
| 1983-12-09 | 283 | 283 | 278 | 278 | 244,000 | 2,780 |
| 1983-12-08 | 280 | 283 | 278 | 282 | 579,000 | 2,820 |
| 1983-12-07 | 269 | 280 | 269 | 280 | 352,000 | 2,800 |
| 1983-12-06 | 273 | 273 | 268 | 270 | 113,000 | 2,700 |
| 1983-12-05 | 278 | 278 | 272 | 273 | 229,000 | 2,730 |
| 1983-12-03 | 261 | 265 | 261 | 263 | 20,000 | 2,630 |
| 1983-12-02 | 260 | 263 | 260 | 261 | 47,000 | 2,610 |
| 1983-12-01 | 260 | 263 | 259 | 260 | 38,000 | 2,600 |
| 1983-11-30 | 260 | 260 | 259 | 259 | 14,000 | 2,590 |
| 1983-11-29 | 260 | 260 | 260 | 260 | 31,000 | 2,600 |
| 1983-11-28 | 265 | 265 | 260 | 260 | 47,000 | 2,600 |
| 1983-11-26 | 262 | 265 | 262 | 264 | 32,000 | 2,640 |
| 1983-11-25 | 270 | 270 | 259 | 259 | 55,000 | 2,590 |
| 1983-11-24 | 266 | 271 | 266 | 269 | 99,000 | 2,690 |
| 1983-11-22 | 268 | 269 | 266 | 266 | 51,000 | 2,660 |
| 1983-11-21 | 269 | 269 | 266 | 268 | 48,000 | 2,680 |
| 1983-11-19 | 263 | 269 | 263 | 269 | 31,000 | 2,690 |
| 1983-11-18 | 261 | 262 | 259 | 262 | 41,000 | 2,620 |
| 1983-11-17 | 260 | 262 | 258 | 258 | 46,000 | 2,580 |
| 1983-11-16 | 259 | 260 | 256 | 259 | 65,000 | 2,590 |
| 1983-11-15 | 257 | 259 | 256 | 259 | 22,000 | 2,590 |
| 1983-11-14 | 258 | 259 | 256 | 257 | 40,000 | 2,570 |
| 1983-11-11 | 257 | 260 | 256 | 260 | 45,000 | 2,600 |
| 1983-11-10 | 259 | 259 | 259 | 259 | 21,000 | 2,590 |
| 1983-11-09 | 257 | 260 | 257 | 259 | 21,000 | 2,590 |
| 1983-11-08 | 259 | 259 | 258 | 259 | 19,000 | 2,590 |
| 1983-11-07 | 261 | 261 | 257 | 257 | 25,000 | 2,570 |
| 1983-11-05 | 261 | 261 | 258 | 258 | 29,000 | 2,580 |
| 1983-11-04 | 262 | 262 | 260 | 260 | 34,000 | 2,600 |
| 1983-11-02 | 264 | 264 | 261 | 261 | 14,000 | 2,610 |
| 1983-11-01 | 265 | 265 | 260 | 264 | 28,000 | 2,640 |
| 1983-10-31 | 258 | 260 | 256 | 260 | 57,000 | 2,600 |
| 1983-10-29 | 261 | 261 | 259 | 260 | 48,000 | 2,600 |
| 1983-10-28 | 264 | 270 | 260 | 261 | 67,000 | 2,610 |
| 1983-10-27 | 263 | 263 | 263 | 263 | 10,000 | 2,630 |
| 1983-10-26 | 262 | 267 | 262 | 263 | 8,000 | 2,630 |
| 1983-10-25 | 269 | 269 | 260 | 260 | 32,000 | 2,600 |
| 1983-10-24 | 274 | 275 | 270 | 270 | 83,000 | 2,700 |
| 1983-10-22 | 273 | 275 | 271 | 275 | 234,000 | 2,750 |
| 1983-10-21 | 270 | 273 | 269 | 270 | 62,000 | 2,700 |
| 1983-10-20 | 265 | 268 | 265 | 268 | 36,000 | 2,680 |
| 1983-10-19 | 269 | 269 | 265 | 265 | 120,000 | 2,650 |
| 1983-10-18 | 263 | 274 | 263 | 268 | 242,000 | 2,680 |
| 1983-10-17 | 265 | 266 | 264 | 265 | 64,000 | 2,650 |
| 1983-10-15 | 263 | 263 | 261 | 263 | 31,000 | 2,630 |
| 1983-10-14 | 265 | 265 | 261 | 261 | 38,000 | 2,610 |
| 1983-10-13 | 257 | 257 | 257 | 257 | 18,000 | 2,570 |
| 1983-10-12 | 258 | 258 | 256 | 256 | 40,000 | 2,560 |
| 1983-10-11 | 261 | 261 | 256 | 256 | 42,000 | 2,560 |
| 1983-10-07 | 263 | 264 | 257 | 257 | 72,000 | 2,570 |
| 1983-10-06 | 260 | 261 | 260 | 260 | 30,000 | 2,600 |
| 1983-10-05 | 259 | 261 | 259 | 260 | 49,000 | 2,600 |
| 1983-10-04 | 262 | 262 | 256 | 256 | 61,000 | 2,560 |
| 1983-10-03 | 265 | 265 | 261 | 261 | 113,000 | 2,610 |
| 1983-10-01 | 252 | 260 | 252 | 260 | 158,000 | 2,600 |
| 1983-09-30 | 253 | 253 | 252 | 252 | 165,000 | 2,520 |
| 1983-09-29 | 253 | 253 | 252 | 253 | 70,000 | 2,530 |
| 1983-09-28 | 253 | 253 | 252 | 253 | 43,000 | 2,530 |
| 1983-09-27 | 252 | 252 | 251 | 252 | 32,000 | 2,520 |
| 1983-09-26 | 254 | 254 | 252 | 252 | 33,000 | 2,520 |
| 1983-09-24 | 251 | 251 | 251 | 251 | 11,000 | 2,510 |
| 1983-09-22 | 252 | 252 | 250 | 252 | 14,000 | 2,520 |
| 1983-09-21 | 250 | 250 | 250 | 250 | 49,000 | 2,500 |
| 1983-09-20 | 251 | 251 | 250 | 250 | 34,000 | 2,500 |
| 1983-09-19 | 252 | 252 | 250 | 250 | 13,000 | 2,500 |
| 1983-09-17 | 253 | 253 | 253 | 253 | 11,000 | 2,530 |
| 1983-09-14 | 251 | 251 | 251 | 251 | 37,000 | 2,510 |
| 1983-09-13 | 255 | 255 | 251 | 251 | 18,000 | 2,510 |
| 1983-09-12 | 256 | 260 | 256 | 256 | 18,000 | 2,560 |
| 1983-09-09 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1983-09-08 | 258 | 259 | 256 | 256 | 16,000 | 2,560 |
| 1983-09-07 | 261 | 261 | 255 | 258 | 28,000 | 2,580 |
| 1983-09-06 | 261 | 261 | 258 | 261 | 40,000 | 2,610 |
| 1983-09-05 | 266 | 266 | 260 | 261 | 32,000 | 2,610 |
| 1983-09-03 | 253 | 264 | 253 | 264 | 44,000 | 2,640 |
| 1983-09-02 | 259 | 259 | 252 | 252 | 47,000 | 2,520 |
| 1983-09-01 | 260 | 263 | 259 | 259 | 15,000 | 2,590 |
| 1983-08-31 | 265 | 266 | 263 | 263 | 85,000 | 2,630 |
| 1983-08-30 | 266 | 268 | 265 | 265 | 206,000 | 2,650 |
| 1983-08-29 | 259 | 265 | 259 | 265 | 128,000 | 2,650 |
| 1983-08-27 | 255 | 258 | 254 | 258 | 34,000 | 2,580 |
| 1983-08-26 | 250 | 257 | 250 | 256 | 24,000 | 2,560 |
| 1983-08-25 | 254 | 255 | 250 | 250 | 34,000 | 2,500 |
| 1983-08-24 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 1983-08-23 | 258 | 258 | 254 | 254 | 38,000 | 2,540 |
| 1983-08-22 | 259 | 259 | 257 | 259 | 23,000 | 2,590 |
| 1983-08-20 | 258 | 259 | 255 | 258 | 39,000 | 2,580 |
| 1983-08-19 | 259 | 260 | 255 | 258 | 56,000 | 2,580 |
| 1983-08-18 | 247 | 250 | 247 | 249 | 28,000 | 2,490 |
| 1983-08-17 | 249 | 249 | 248 | 248 | 33,000 | 2,480 |
| 1983-08-16 | 251 | 252 | 249 | 249 | 32,000 | 2,490 |
| 1983-08-15 | 251 | 251 | 250 | 250 | 10,000 | 2,500 |
| 1983-08-12 | 255 | 255 | 250 | 250 | 22,000 | 2,500 |
| 1983-08-11 | 255 | 255 | 255 | 255 | 16,000 | 2,550 |
| 1983-08-10 | 251 | 251 | 249 | 249 | 29,000 | 2,490 |
| 1983-08-09 | 255 | 255 | 250 | 250 | 37,000 | 2,500 |
| 1983-08-08 | 259 | 259 | 255 | 255 | 10,000 | 2,550 |
| 1983-08-06 | 256 | 259 | 255 | 259 | 9,000 | 2,590 |
| 1983-08-05 | 256 | 259 | 255 | 255 | 59,000 | 2,550 |
| 1983-08-04 | 255 | 259 | 255 | 256 | 23,000 | 2,560 |
| 1983-08-03 | 254 | 255 | 253 | 253 | 30,000 | 2,530 |
| 1983-08-02 | 251 | 254 | 251 | 252 | 35,000 | 2,520 |
| 1983-08-01 | 253 | 254 | 251 | 251 | 77,000 | 2,510 |
| 1983-07-30 | 253 | 257 | 253 | 255 | 35,000 | 2,550 |
| 1983-07-29 | 252 | 255 | 252 | 253 | 95,000 | 2,530 |
| 1983-07-28 | 251 | 253 | 251 | 253 | 68,000 | 2,530 |
| 1983-07-27 | 253 | 253 | 251 | 251 | 23,000 | 2,510 |
| 1983-07-26 | 252 | 258 | 252 | 253 | 9,000 | 2,530 |
| 1983-07-25 | 256 | 259 | 250 | 250 | 55,000 | 2,500 |
| 1983-07-23 | 255 | 255 | 255 | 255 | 11,000 | 2,550 |
| 1983-07-22 | 256 | 256 | 253 | 253 | 8,000 | 2,530 |
| 1983-07-21 | 253 | 255 | 253 | 255 | 36,000 | 2,550 |
| 1983-07-20 | 250 | 253 | 250 | 253 | 41,000 | 2,530 |
| 1983-07-19 | 250 | 250 | 250 | 250 | 21,000 | 2,500 |
| 1983-07-18 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 1983-07-15 | 253 | 253 | 250 | 250 | 13,000 | 2,500 |
| 1983-07-14 | 250 | 254 | 250 | 250 | 38,000 | 2,500 |
| 1983-07-13 | 251 | 251 | 251 | 251 | 11,000 | 2,510 |
| 1983-07-12 | 251 | 254 | 250 | 250 | 30,000 | 2,500 |
| 1983-07-11 | 258 | 258 | 253 | 253 | 9,000 | 2,530 |
| 1983-07-09 | 256 | 257 | 256 | 257 | 17,000 | 2,570 |
| 1983-07-08 | 254 | 260 | 254 | 260 | 27,000 | 2,600 |
| 1983-07-07 | 248 | 250 | 245 | 250 | 105,000 | 2,500 |
| 1983-07-06 | 251 | 252 | 250 | 252 | 25,000 | 2,520 |
| 1983-07-05 | 252 | 253 | 250 | 250 | 25,000 | 2,500 |
| 1983-07-04 | 253 | 253 | 252 | 252 | 51,000 | 2,520 |
| 1983-07-02 | 252 | 252 | 252 | 252 | 19,000 | 2,520 |
| 1983-07-01 | 251 | 252 | 251 | 252 | 24,000 | 2,520 |
| 1983-06-30 | 252 | 253 | 248 | 248 | 61,000 | 2,480 |
| 1983-06-29 | 254 | 254 | 252 | 252 | 30,000 | 2,520 |
| 1983-06-28 | 254 | 255 | 252 | 252 | 89,000 | 2,520 |
| 1983-06-27 | 249 | 255 | 248 | 252 | 7,000 | 2,520 |
| 1983-06-25 | 247 | 247 | 247 | 247 | 5,000 | 2,470 |
| 1983-06-24 | 252 | 252 | 245 | 245 | 170,000 | 2,450 |
| 1983-06-23 | 252 | 252 | 251 | 252 | 17,000 | 2,520 |
| 1983-06-22 | 247 | 251 | 247 | 251 | 35,000 | 2,510 |
| 1983-06-21 | 250 | 250 | 245 | 245 | 13,000 | 2,450 |
| 1983-06-20 | 246 | 249 | 244 | 244 | 33,000 | 2,440 |
| 1983-06-17 | 248 | 249 | 244 | 245 | 114,000 | 2,450 |
| 1983-06-16 | 246 | 253 | 246 | 250 | 22,000 | 2,500 |
| 1983-06-15 | 246 | 246 | 246 | 246 | 7,000 | 2,460 |
| 1983-06-14 | 247 | 248 | 246 | 246 | 65,000 | 2,460 |
| 1983-06-13 | 250 | 250 | 248 | 248 | 41,000 | 2,480 |
| 1983-06-11 | 253 | 253 | 249 | 249 | 16,000 | 2,490 |
| 1983-06-10 | 250 | 250 | 249 | 250 | 26,000 | 2,500 |
| 1983-06-09 | 251 | 252 | 250 | 250 | 8,000 | 2,500 |
| 1983-06-08 | 252 | 252 | 252 | 252 | 4,000 | 2,520 |
| 1983-06-07 | 250 | 252 | 249 | 252 | 27,000 | 2,520 |
| 1983-06-06 | 250 | 254 | 249 | 254 | 16,000 | 2,540 |
| 1983-06-04 | 250 | 250 | 250 | 250 | 24,000 | 2,500 |
| 1983-06-03 | 253 | 254 | 250 | 250 | 26,000 | 2,500 |
| 1983-06-02 | 254 | 254 | 252 | 252 | 19,000 | 2,520 |
| 1983-06-01 | 253 | 253 | 252 | 252 | 34,000 | 2,520 |
| 1983-05-31 | 257 | 258 | 253 | 253 | 27,000 | 2,530 |
| 1983-05-30 | 255 | 258 | 254 | 258 | 82,000 | 2,580 |
| 1983-05-28 | 255 | 255 | 255 | 255 | 21,000 | 2,550 |
| 1983-05-27 | 254 | 255 | 254 | 254 | 24,000 | 2,540 |
| 1983-05-26 | 259 | 260 | 252 | 252 | 137,000 | 2,520 |
| 1983-05-25 | 261 | 261 | 256 | 260 | 96,000 | 2,600 |
| 1983-05-24 | 261 | 266 | 261 | 264 | 8,000 | 2,640 |
| 1983-05-23 | 268 | 268 | 260 | 260 | 14,000 | 2,600 |
| 1983-05-20 | 263 | 264 | 260 | 260 | 36,000 | 2,600 |
| 1983-05-19 | 264 | 264 | 264 | 264 | 21,000 | 2,640 |
| 1983-05-18 | 269 | 269 | 263 | 263 | 65,000 | 2,630 |
| 1983-05-17 | 264 | 269 | 264 | 264 | 18,000 | 2,640 |
| 1983-05-16 | 264 | 265 | 264 | 264 | 35,000 | 2,640 |
| 1983-05-14 | 267 | 267 | 263 | 263 | 28,000 | 2,630 |
| 1983-05-13 | 267 | 268 | 263 | 265 | 19,000 | 2,650 |
| 1983-05-12 | 265 | 265 | 263 | 263 | 33,000 | 2,630 |
| 1983-05-11 | 270 | 270 | 265 | 265 | 48,000 | 2,650 |
| 1983-05-10 | 269 | 269 | 265 | 267 | 31,000 | 2,670 |
| 1983-05-09 | 261 | 264 | 261 | 263 | 29,000 | 2,630 |
| 1983-05-07 | 265 | 265 | 264 | 264 | 16,000 | 2,640 |
| 1983-05-06 | 269 | 269 | 264 | 264 | 10,000 | 2,640 |
| 1983-05-04 | 266 | 266 | 262 | 265 | 47,000 | 2,650 |
| 1983-05-02 | 268 | 269 | 268 | 268 | 41,000 | 2,680 |
| 1983-04-30 | 276 | 276 | 276 | 276 | 20,000 | 2,760 |
| 1983-04-28 | 277 | 279 | 271 | 276 | 105,000 | 2,760 |
| 1983-04-27 | 272 | 279 | 268 | 279 | 90,000 | 2,790 |
| 1983-04-26 | 270 | 270 | 266 | 266 | 33,000 | 2,660 |
| 1983-04-25 | 266 | 267 | 263 | 264 | 43,000 | 2,640 |
| 1983-04-23 | 266 | 266 | 266 | 266 | 18,000 | 2,660 |
| 1983-04-22 | 268 | 270 | 266 | 266 | 48,000 | 2,660 |
| 1983-04-21 | 271 | 271 | 267 | 269 | 49,000 | 2,690 |
| 1983-04-20 | 272 | 272 | 270 | 270 | 34,000 | 2,700 |
| 1983-04-19 | 271 | 271 | 270 | 270 | 52,000 | 2,700 |
| 1983-04-18 | 269 | 270 | 268 | 270 | 27,000 | 2,700 |
| 1983-04-15 | 268 | 273 | 268 | 268 | 30,000 | 2,680 |
| 1983-04-14 | 271 | 272 | 267 | 268 | 39,000 | 2,680 |
| 1983-04-13 | 274 | 274 | 270 | 270 | 21,000 | 2,700 |
| 1983-04-12 | 273 | 275 | 272 | 275 | 54,000 | 2,750 |
| 1983-04-11 | 278 | 280 | 272 | 272 | 110,000 | 2,720 |
| 1983-04-09 | 273 | 278 | 273 | 273 | 25,000 | 2,730 |
| 1983-04-08 | 277 | 279 | 273 | 273 | 63,000 | 2,730 |
| 1983-04-07 | 279 | 279 | 271 | 273 | 42,000 | 2,730 |
| 1983-04-06 | 278 | 282 | 276 | 280 | 192,000 | 2,800 |
| 1983-04-05 | 284 | 284 | 276 | 277 | 285,000 | 2,770 |
| 1983-04-04 | 278 | 282 | 278 | 281 | 322,000 | 2,810 |
| 1983-04-02 | 285 | 285 | 276 | 280 | 295,000 | 2,800 |
| 1983-04-01 | 270 | 284 | 265 | 284 | 876,000 | 2,840 |
| 1983-03-31 | 268 | 270 | 265 | 270 | 37,000 | 2,700 |
| 1983-03-30 | 264 | 269 | 264 | 264 | 27,000 | 2,640 |
| 1983-03-29 | 269 | 270 | 269 | 269 | 44,000 | 2,690 |
| 1983-03-28 | 260 | 270 | 260 | 270 | 54,000 | 2,700 |
| 1983-03-26 | 260 | 265 | 258 | 258 | 32,000 | 2,580 |
| 1983-03-24 | 265 | 269 | 258 | 258 | 69,000 | 2,580 |
| 1983-03-23 | 265 | 268 | 265 | 268 | 25,000 | 2,680 |
| 1983-03-22 | 269 | 269 | 265 | 265 | 35,000 | 2,650 |
| 1983-03-18 | 264 | 265 | 259 | 260 | 103,000 | 2,600 |
| 1983-03-17 | 259 | 260 | 258 | 260 | 36,000 | 2,600 |
| 1983-03-16 | 257 | 260 | 257 | 260 | 72,000 | 2,600 |
| 1983-03-15 | 260 | 260 | 253 | 255 | 771,000 | 2,550 |
| 1983-03-14 | 257 | 257 | 252 | 255 | 725,000 | 2,550 |
| 1983-03-12 | 255 | 256 | 252 | 252 | 32,000 | 2,520 |
| 1983-03-11 | 254 | 255 | 250 | 255 | 63,000 | 2,550 |
| 1983-03-10 | 255 | 255 | 255 | 255 | 7,000 | 2,550 |
| 1983-03-09 | 256 | 256 | 254 | 254 | 7,000 | 2,540 |
| 1983-03-08 | 260 | 265 | 254 | 254 | 10,000 | 2,540 |
| 1983-03-07 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1983-03-05 | 264 | 265 | 253 | 253 | 45,000 | 2,530 |
| 1983-03-04 | 258 | 260 | 257 | 260 | 42,000 | 2,600 |
| 1983-03-03 | 258 | 260 | 258 | 260 | 9,000 | 2,600 |
| 1983-03-02 | 265 | 265 | 261 | 262 | 43,000 | 2,620 |
| 1983-03-01 | 264 | 265 | 260 | 261 | 54,000 | 2,610 |
| 1983-02-28 | 268 | 268 | 260 | 261 | 95,000 | 2,610 |
| 1983-02-26 | 267 | 272 | 266 | 269 | 284,000 | 2,690 |
| 1983-02-25 | 253 | 270 | 253 | 269 | 165,000 | 2,690 |
| 1983-02-24 | 246 | 253 | 246 | 253 | 12,000 | 2,530 |
| 1983-02-23 | 257 | 257 | 245 | 245 | 77,000 | 2,450 |
| 1983-02-22 | 254 | 254 | 253 | 253 | 19,000 | 2,530 |
| 1983-02-21 | 253 | 256 | 253 | 253 | 41,000 | 2,530 |
| 1983-02-18 | 253 | 259 | 253 | 253 | 77,000 | 2,530 |
| 1983-02-17 | 252 | 253 | 252 | 253 | 27,000 | 2,530 |
| 1983-02-16 | 256 | 257 | 256 | 257 | 46,000 | 2,570 |
| 1983-02-15 | 261 | 261 | 256 | 256 | 75,000 | 2,560 |
| 1983-02-14 | 265 | 265 | 258 | 260 | 25,000 | 2,600 |
| 1983-02-12 | 259 | 268 | 257 | 267 | 116,000 | 2,670 |
| 1983-02-10 | 262 | 265 | 255 | 255 | 219,000 | 2,550 |
| 1983-02-09 | 253 | 255 | 248 | 248 | 52,000 | 2,480 |
| 1983-02-08 | 252 | 258 | 251 | 258 | 15,000 | 2,580 |
| 1983-02-07 | 258 | 259 | 250 | 250 | 79,000 | 2,500 |
| 1983-02-05 | 260 | 261 | 256 | 260 | 33,000 | 2,600 |
| 1983-02-04 | 260 | 265 | 254 | 261 | 95,000 | 2,610 |
| 1983-02-03 | 259 | 264 | 252 | 255 | 142,000 | 2,550 |
| 1983-02-02 | 276 | 277 | 264 | 264 | 698,000 | 2,640 |
| 1983-02-01 | 265 | 275 | 263 | 271 | 986,000 | 2,710 |
| 1983-01-31 | 264 | 273 | 255 | 262 | 670,000 | 2,620 |
| 1983-01-29 | 254 | 267 | 254 | 262 | 490,000 | 2,620 |
| 1983-01-28 | 243 | 252 | 242 | 252 | 170,000 | 2,520 |
| 1983-01-27 | 242 | 243 | 241 | 241 | 30,000 | 2,410 |
| 1983-01-26 | 248 | 248 | 241 | 241 | 39,000 | 2,410 |
| 1983-01-25 | 250 | 250 | 245 | 248 | 78,000 | 2,480 |
| 1983-01-24 | 243 | 250 | 243 | 250 | 50,000 | 2,500 |
| 1983-01-22 | 245 | 245 | 243 | 243 | 39,000 | 2,430 |
| 1983-01-21 | 239 | 245 | 239 | 243 | 28,000 | 2,430 |
| 1983-01-20 | 240 | 240 | 238 | 239 | 42,000 | 2,390 |
| 1983-01-19 | 241 | 241 | 238 | 238 | 39,000 | 2,380 |
| 1983-01-18 | 245 | 245 | 241 | 242 | 58,000 | 2,420 |
| 1983-01-17 | 249 | 249 | 246 | 246 | 20,000 | 2,460 |
| 1983-01-14 | 237 | 245 | 237 | 245 | 100,000 | 2,450 |
| 1983-01-13 | 243 | 243 | 240 | 240 | 91,000 | 2,400 |
| 1983-01-12 | 243 | 245 | 241 | 241 | 84,000 | 2,410 |
| 1983-01-11 | 243 | 243 | 241 | 243 | 51,000 | 2,430 |
| 1983-01-10 | 248 | 248 | 243 | 243 | 47,000 | 2,430 |
| 1983-01-08 | 243 | 248 | 243 | 244 | 58,000 | 2,440 |
| 1983-01-07 | 245 | 245 | 241 | 244 | 78,000 | 2,440 |
| 1983-01-06 | 243 | 244 | 236 | 236 | 106,000 | 2,360 |
| 1983-01-05 | 254 | 254 | 242 | 244 | 303,000 | 2,440 |
| 1983-01-04 | 257 | 258 | 250 | 257 | 668,000 | 2,570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
