7976 三菱鉛筆(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 | 650 | 651 | 635 | 650 | 30,000 | 295.46 |
| 1983-12-27 | 626 | 630 | 626 | 630 | 27,000 | 286.36 |
| 1983-12-26 | 620 | 631 | 620 | 620 | 41,000 | 281.82 |
| 1983-12-24 | 680 | 694 | 680 | 693 | 95,000 | 286.36 |
| 1983-12-23 | 667 | 684 | 660 | 680 | 104,000 | 280.99 |
| 1983-12-22 | 645 | 660 | 645 | 651 | 102,000 | 269.01 |
| 1983-12-21 | 660 | 661 | 650 | 652 | 133,000 | 269.42 |
| 1983-12-20 | 639 | 667 | 639 | 660 | 195,000 | 272.73 |
| 1983-12-19 | 629 | 639 | 625 | 636 | 81,000 | 262.81 |
| 1983-12-17 | 631 | 633 | 630 | 633 | 14,000 | 261.57 |
| 1983-12-16 | 633 | 633 | 626 | 626 | 96,000 | 258.68 |
| 1983-12-15 | 627 | 636 | 626 | 627 | 91,000 | 259.09 |
| 1983-12-14 | 625 | 637 | 625 | 627 | 73,000 | 259.09 |
| 1983-12-13 | 628 | 628 | 625 | 625 | 54,000 | 258.26 |
| 1983-12-12 | 631 | 639 | 629 | 629 | 145,000 | 259.92 |
| 1983-12-09 | 626 | 640 | 626 | 631 | 52,000 | 260.74 |
| 1983-12-08 | 618 | 626 | 618 | 622 | 31,000 | 257.03 |
| 1983-12-07 | 615 | 624 | 614 | 624 | 25,000 | 257.85 |
| 1983-12-06 | 613 | 624 | 612 | 614 | 40,000 | 253.72 |
| 1983-12-05 | 620 | 620 | 610 | 611 | 34,000 | 252.48 |
| 1983-12-03 | 625 | 630 | 625 | 625 | 34,000 | 258.26 |
| 1983-12-02 | 635 | 640 | 620 | 625 | 67,000 | 258.26 |
| 1983-12-01 | 631 | 650 | 631 | 642 | 140,000 | 265.29 |
| 1983-11-30 | 610 | 615 | 610 | 610 | 49,000 | 252.07 |
| 1983-11-29 | 617 | 618 | 610 | 610 | 78,000 | 252.07 |
| 1983-11-28 | 605 | 612 | 605 | 612 | 41,000 | 252.89 |
| 1983-11-26 | 619 | 619 | 610 | 610 | 40,000 | 252.07 |
| 1983-11-25 | 620 | 630 | 620 | 620 | 13,000 | 256.20 |
| 1983-11-24 | 620 | 620 | 619 | 620 | 13,000 | 256.20 |
| 1983-11-22 | 619 | 620 | 619 | 620 | 9,000 | 256.20 |
| 1983-11-21 | 619 | 619 | 619 | 619 | 9,000 | 255.79 |
| 1983-11-19 | 615 | 615 | 615 | 615 | 18,000 | 254.13 |
| 1983-11-18 | 615 | 615 | 610 | 611 | 14,000 | 252.48 |
| 1983-11-17 | 610 | 615 | 610 | 615 | 83,000 | 254.13 |
| 1983-11-16 | 611 | 615 | 611 | 615 | 8,000 | 254.13 |
| 1983-11-15 | 619 | 619 | 610 | 610 | 59,000 | 252.07 |
| 1983-11-14 | 619 | 619 | 610 | 610 | 8,000 | 252.07 |
| 1983-11-11 | 610 | 620 | 605 | 620 | 35,000 | 256.20 |
| 1983-11-10 | 620 | 620 | 610 | 610 | 29,000 | 252.07 |
| 1983-11-09 | 618 | 620 | 618 | 620 | 28,000 | 256.20 |
| 1983-11-08 | 626 | 626 | 620 | 620 | 113,000 | 256.20 |
| 1983-11-07 | 626 | 626 | 626 | 626 | 2,000 | 258.68 |
| 1983-11-05 | 626 | 626 | 626 | 626 | 2,000 | 258.68 |
| 1983-11-02 | 625 | 625 | 625 | 625 | 6,000 | 258.26 |
| 1983-11-01 | 641 | 641 | 630 | 630 | 24,000 | 260.33 |
| 1983-10-31 | 640 | 640 | 631 | 631 | 31,000 | 260.74 |
| 1983-10-29 | 636 | 642 | 636 | 642 | 16,000 | 265.29 |
| 1983-10-28 | 630 | 635 | 630 | 635 | 20,000 | 262.40 |
| 1983-10-26 | 623 | 624 | 620 | 620 | 45,000 | 256.20 |
| 1983-10-25 | 624 | 628 | 621 | 628 | 13,000 | 259.50 |
| 1983-10-24 | 624 | 624 | 623 | 623 | 10,000 | 257.44 |
| 1983-10-22 | 621 | 621 | 621 | 621 | 24,000 | 256.61 |
| 1983-10-21 | 620 | 620 | 620 | 620 | 10,000 | 256.20 |
| 1983-10-20 | 620 | 620 | 620 | 620 | 11,000 | 256.20 |
| 1983-10-19 | 620 | 628 | 620 | 620 | 28,000 | 256.20 |
| 1983-10-18 | 624 | 630 | 624 | 626 | 10,000 | 258.68 |
| 1983-10-17 | 625 | 625 | 620 | 620 | 106,000 | 256.20 |
| 1983-10-15 | 630 | 631 | 625 | 625 | 43,000 | 258.26 |
| 1983-10-13 | 652 | 652 | 650 | 650 | 12,000 | 268.60 |
| 1983-10-12 | 651 | 660 | 651 | 652 | 16,000 | 269.42 |
| 1983-10-11 | 645 | 650 | 645 | 645 | 78,000 | 266.53 |
| 1983-10-07 | 646 | 650 | 635 | 645 | 69,000 | 266.53 |
| 1983-10-06 | 645 | 650 | 645 | 645 | 33,000 | 266.53 |
| 1983-10-05 | 645 | 655 | 635 | 645 | 72,000 | 266.53 |
| 1983-10-04 | 620 | 625 | 620 | 625 | 38,000 | 258.26 |
| 1983-10-03 | 610 | 611 | 608 | 608 | 43,000 | 251.24 |
| 1983-10-01 | 611 | 611 | 611 | 611 | 30,000 | 252.48 |
| 1983-09-30 | 612 | 615 | 610 | 610 | 27,000 | 252.07 |
| 1983-09-29 | 631 | 635 | 615 | 615 | 31,000 | 254.13 |
| 1983-09-28 | 619 | 630 | 619 | 630 | 10,000 | 260.33 |
| 1983-09-27 | 620 | 620 | 615 | 615 | 8,000 | 254.13 |
| 1983-09-26 | 620 | 620 | 615 | 615 | 22,000 | 254.13 |
| 1983-09-24 | 625 | 625 | 616 | 616 | 17,000 | 254.55 |
| 1983-09-22 | 630 | 630 | 615 | 615 | 15,000 | 254.13 |
| 1983-09-21 | 610 | 620 | 608 | 620 | 105,000 | 256.20 |
| 1983-09-20 | 610 | 615 | 603 | 609 | 28,000 | 251.65 |
| 1983-09-19 | 630 | 630 | 630 | 630 | 31,000 | 260.33 |
| 1983-09-16 | 660 | 660 | 660 | 660 | 83,000 | 272.73 |
| 1983-09-14 | 660 | 660 | 660 | 660 | 11,000 | 272.73 |
| 1983-09-13 | 665 | 665 | 663 | 663 | 19,000 | 273.97 |
| 1983-09-12 | 670 | 670 | 663 | 665 | 80,000 | 274.79 |
| 1983-09-09 | 667 | 668 | 666 | 666 | 23,000 | 275.21 |
| 1983-09-08 | 671 | 671 | 665 | 668 | 42,000 | 276.03 |
| 1983-09-07 | 674 | 674 | 669 | 670 | 29,000 | 276.86 |
| 1983-09-06 | 670 | 675 | 669 | 669 | 44,000 | 276.45 |
| 1983-09-05 | 656 | 662 | 656 | 662 | 6,000 | 273.55 |
| 1983-09-03 | 656 | 656 | 653 | 655 | 19,000 | 270.66 |
| 1983-09-02 | 670 | 670 | 661 | 662 | 48,000 | 273.55 |
| 1983-09-01 | 679 | 679 | 674 | 679 | 29,000 | 280.58 |
| 1983-08-31 | 685 | 685 | 670 | 670 | 73,000 | 276.86 |
| 1983-08-30 | 686 | 690 | 685 | 690 | 117,000 | 285.12 |
| 1983-08-29 | 699 | 700 | 685 | 685 | 103,000 | 283.06 |
| 1983-08-27 | 700 | 700 | 697 | 700 | 43,000 | 289.26 |
| 1983-08-26 | 707 | 707 | 695 | 699 | 80,000 | 288.84 |
| 1983-08-25 | 689 | 699 | 680 | 697 | 94,000 | 288.02 |
| 1983-08-24 | 679 | 680 | 670 | 680 | 46,000 | 280.99 |
| 1983-08-23 | 690 | 700 | 690 | 690 | 144,000 | 285.12 |
| 1983-08-22 | 730 | 730 | 700 | 700 | 123,000 | 289.26 |
| 1983-08-20 | 733 | 734 | 720 | 720 | 263,000 | 297.52 |
| 1983-08-19 | 734 | 755 | 725 | 731 | 1,174,000 | 302.07 |
| 1983-08-18 | 670 | 726 | 661 | 726 | 1,318,000 | 300 |
| 1983-08-17 | 639 | 644 | 629 | 642 | 201,000 | 265.29 |
| 1983-08-16 | 629 | 629 | 629 | 629 | 8,000 | 259.92 |
| 1983-08-15 | 643 | 643 | 638 | 639 | 37,000 | 264.05 |
| 1983-08-12 | 641 | 645 | 640 | 640 | 143,000 | 264.46 |
| 1983-08-11 | 630 | 635 | 630 | 635 | 138,000 | 262.40 |
| 1983-08-10 | 627 | 645 | 620 | 630 | 210,000 | 260.33 |
| 1983-08-09 | 627 | 630 | 626 | 630 | 51,000 | 260.33 |
| 1983-08-08 | 632 | 632 | 627 | 627 | 6,000 | 259.09 |
| 1983-08-06 | 630 | 632 | 630 | 630 | 15,000 | 260.33 |
| 1983-08-05 | 626 | 630 | 626 | 629 | 24,000 | 259.92 |
| 1983-08-04 | 643 | 643 | 626 | 626 | 24,000 | 258.68 |
| 1983-08-03 | 645 | 646 | 637 | 646 | 23,000 | 266.94 |
| 1983-08-02 | 649 | 650 | 647 | 647 | 16,000 | 267.36 |
| 1983-08-01 | 660 | 660 | 659 | 660 | 19,000 | 272.73 |
| 1983-07-30 | 645 | 658 | 636 | 658 | 57,000 | 271.90 |
| 1983-07-29 | 635 | 640 | 631 | 640 | 99,000 | 264.46 |
| 1983-07-28 | 628 | 634 | 625 | 630 | 105,000 | 260.33 |
| 1983-07-27 | 625 | 629 | 625 | 628 | 81,000 | 259.50 |
| 1983-07-26 | 633 | 635 | 625 | 629 | 272,000 | 259.92 |
| 1983-07-25 | 640 | 641 | 625 | 634 | 33,000 | 261.98 |
| 1983-07-23 | 635 | 646 | 633 | 636 | 76,000 | 262.81 |
| 1983-07-22 | 640 | 640 | 632 | 635 | 99,000 | 262.40 |
| 1983-07-21 | 655 | 660 | 637 | 640 | 200,000 | 264.46 |
| 1983-07-20 | 645 | 660 | 635 | 635 | 425,000 | 262.40 |
| 1983-07-19 | 635 | 648 | 632 | 645 | 198,000 | 266.53 |
| 1983-07-18 | 640 | 640 | 630 | 630 | 100,000 | 260.33 |
| 1983-07-15 | 617 | 640 | 617 | 630 | 244,000 | 260.33 |
| 1983-07-14 | 610 | 615 | 606 | 615 | 53,000 | 254.13 |
| 1983-07-13 | 630 | 635 | 616 | 616 | 81,000 | 254.55 |
| 1983-07-12 | 635 | 635 | 630 | 632 | 79,000 | 261.16 |
| 1983-07-11 | 630 | 635 | 620 | 630 | 70,000 | 260.33 |
| 1983-07-09 | 635 | 638 | 631 | 631 | 79,000 | 260.74 |
| 1983-07-08 | 600 | 615 | 599 | 615 | 114,000 | 254.13 |
| 1983-07-07 | 600 | 600 | 596 | 598 | 111,000 | 247.11 |
| 1983-07-06 | 595 | 600 | 593 | 600 | 67,000 | 247.93 |
| 1983-07-05 | 594 | 600 | 591 | 599 | 42,000 | 247.52 |
| 1983-07-04 | 599 | 599 | 590 | 595 | 15,000 | 245.87 |
| 1983-07-02 | 590 | 600 | 590 | 600 | 45,000 | 247.93 |
| 1983-07-01 | 610 | 610 | 590 | 597 | 83,000 | 246.69 |
| 1983-06-30 | 590 | 611 | 590 | 609 | 164,000 | 251.65 |
| 1983-06-29 | 546 | 581 | 545 | 580 | 121,000 | 239.67 |
| 1983-06-28 | 540 | 545 | 540 | 545 | 31,000 | 225.21 |
| 1983-06-27 | 535 | 539 | 535 | 539 | 15,000 | 222.73 |
| 1983-06-25 | 540 | 540 | 533 | 533 | 42,000 | 220.25 |
| 1983-06-24 | 531 | 539 | 531 | 539 | 17,000 | 222.73 |
| 1983-06-23 | 545 | 545 | 535 | 535 | 29,000 | 221.07 |
| 1983-06-22 | 552 | 554 | 535 | 535 | 136,000 | 221.07 |
| 1983-06-21 | 560 | 560 | 551 | 553 | 103,000 | 228.51 |
| 1983-06-20 | 540 | 560 | 530 | 559 | 222,000 | 230.99 |
| 1983-06-17 | 540 | 550 | 526 | 530 | 412,000 | 219.01 |
| 1983-06-16 | 481 | 483 | 476 | 481 | 166,000 | 198.76 |
| 1983-06-15 | 471 | 474 | 471 | 471 | 18,000 | 194.63 |
| 1983-06-14 | 472 | 473 | 468 | 471 | 36,000 | 194.63 |
| 1983-06-13 | 471 | 471 | 470 | 471 | 24,000 | 194.63 |
| 1983-06-11 | 467 | 470 | 465 | 470 | 12,000 | 194.22 |
| 1983-06-10 | 471 | 472 | 466 | 466 | 16,000 | 192.56 |
| 1983-06-09 | 480 | 481 | 476 | 476 | 7,000 | 196.69 |
| 1983-06-08 | 482 | 483 | 480 | 482 | 24,000 | 199.17 |
| 1983-06-07 | 486 | 486 | 480 | 480 | 14,000 | 198.35 |
| 1983-06-06 | 485 | 485 | 482 | 483 | 44,000 | 199.59 |
| 1983-06-04 | 482 | 485 | 480 | 485 | 14,000 | 200.41 |
| 1983-06-03 | 489 | 489 | 483 | 485 | 11,000 | 200.41 |
| 1983-06-02 | 485 | 490 | 480 | 489 | 77,000 | 202.07 |
| 1983-06-01 | 485 | 485 | 485 | 485 | 20,000 | 200.41 |
| 1983-05-31 | 483 | 485 | 471 | 471 | 20,000 | 194.63 |
| 1983-05-30 | 484 | 485 | 479 | 482 | 29,000 | 199.17 |
| 1983-05-28 | 485 | 487 | 485 | 485 | 61,000 | 200.41 |
| 1983-05-27 | 476 | 485 | 476 | 485 | 26,000 | 200.41 |
| 1983-05-26 | 485 | 487 | 481 | 481 | 44,000 | 198.76 |
| 1983-05-25 | 481 | 481 | 480 | 480 | 26,000 | 198.35 |
| 1983-05-24 | 490 | 490 | 483 | 488 | 28,000 | 201.65 |
| 1983-05-23 | 494 | 494 | 485 | 485 | 35,000 | 200.41 |
| 1983-05-20 | 500 | 500 | 490 | 490 | 59,000 | 202.48 |
| 1983-05-19 | 500 | 500 | 486 | 500 | 143,000 | 206.61 |
| 1983-05-18 | 499 | 510 | 490 | 502 | 297,000 | 207.44 |
| 1983-05-17 | 480 | 504 | 474 | 495 | 488,000 | 204.55 |
| 1983-05-16 | 460 | 464 | 455 | 455 | 63,000 | 188.02 |
| 1983-05-14 | 455 | 460 | 455 | 460 | 27,000 | 190.08 |
| 1983-05-13 | 460 | 461 | 457 | 458 | 45,000 | 189.26 |
| 1983-05-12 | 456 | 471 | 454 | 470 | 81,000 | 194.22 |
| 1983-05-11 | 438 | 455 | 438 | 455 | 49,000 | 188.02 |
| 1983-05-10 | 441 | 450 | 440 | 440 | 52,000 | 181.82 |
| 1983-05-09 | 435 | 440 | 435 | 440 | 27,000 | 181.82 |
| 1983-05-07 | 429 | 431 | 428 | 430 | 17,000 | 177.69 |
| 1983-05-06 | 428 | 430 | 426 | 430 | 59,000 | 177.69 |
| 1983-05-04 | 430 | 430 | 428 | 428 | 5,000 | 176.86 |
| 1983-05-02 | 430 | 430 | 428 | 429 | 6,000 | 177.27 |
| 1983-04-30 | 428 | 428 | 428 | 428 | 11,000 | 176.86 |
| 1983-04-28 | 430 | 430 | 430 | 430 | 33,000 | 177.69 |
| 1983-04-27 | 436 | 436 | 430 | 431 | 22,000 | 178.10 |
| 1983-04-26 | 435 | 438 | 435 | 438 | 5,000 | 180.99 |
| 1983-04-25 | 435 | 435 | 435 | 435 | 4,000 | 179.75 |
| 1983-04-23 | 435 | 435 | 435 | 435 | 4,000 | 179.75 |
| 1983-04-22 | 435 | 435 | 435 | 435 | 4,000 | 179.75 |
| 1983-04-21 | 445 | 445 | 445 | 445 | 2,000 | 183.88 |
| 1983-04-20 | 440 | 440 | 440 | 440 | 6,000 | 181.82 |
| 1983-04-15 | 423 | 435 | 423 | 435 | 10,000 | 179.75 |
| 1983-04-14 | 421 | 421 | 421 | 421 | 14,000 | 173.97 |
| 1983-04-13 | 421 | 421 | 421 | 421 | 4,000 | 173.97 |
| 1983-04-12 | 421 | 421 | 421 | 421 | 3,000 | 173.97 |
| 1983-04-11 | 421 | 421 | 420 | 421 | 7,000 | 173.97 |
| 1983-04-09 | 420 | 421 | 420 | 421 | 12,000 | 173.97 |
| 1983-04-08 | 419 | 419 | 419 | 419 | 2,000 | 173.14 |
| 1983-04-07 | 423 | 423 | 418 | 419 | 12,000 | 173.14 |
| 1983-04-05 | 431 | 431 | 431 | 431 | 5,000 | 178.10 |
| 1983-04-04 | 438 | 438 | 436 | 436 | 5,000 | 180.17 |
| 1983-03-30 | 455 | 455 | 451 | 454 | 37,000 | 187.60 |
| 1983-03-28 | 455 | 465 | 454 | 460 | 32,000 | 190.08 |
| 1983-03-26 | 455 | 458 | 455 | 458 | 20,000 | 189.26 |
| 1983-03-25 | 469 | 470 | 465 | 468 | 59,000 | 193.39 |
| 1983-03-24 | 470 | 485 | 469 | 469 | 274,000 | 193.80 |
| 1983-03-23 | 449 | 467 | 449 | 466 | 190,000 | 192.56 |
| 1983-03-22 | 450 | 454 | 441 | 450 | 160,000 | 185.95 |
| 1983-03-18 | 440 | 445 | 440 | 440 | 99,000 | 181.82 |
| 1983-03-17 | 435 | 440 | 435 | 435 | 27,000 | 179.75 |
| 1983-03-16 | 431 | 432 | 430 | 430 | 34,000 | 177.69 |
| 1983-03-15 | 430 | 433 | 427 | 430 | 51,000 | 177.69 |
| 1983-03-14 | 438 | 439 | 422 | 422 | 42,000 | 174.38 |
| 1983-03-12 | 448 | 448 | 431 | 433 | 71,000 | 178.93 |
| 1983-03-11 | 439 | 450 | 435 | 449 | 282,000 | 185.54 |
| 1983-03-10 | 419 | 437 | 419 | 437 | 219,000 | 180.58 |
| 1983-03-09 | 419 | 419 | 409 | 417 | 97,000 | 172.31 |
| 1983-03-08 | 390 | 414 | 390 | 414 | 67,000 | 171.07 |
| 1983-03-07 | 387 | 387 | 386 | 386 | 27,000 | 159.50 |
| 1983-03-05 | 377 | 377 | 377 | 377 | 4,000 | 155.79 |
| 1983-03-04 | 377 | 377 | 370 | 370 | 6,000 | 152.89 |
| 1983-03-03 | 379 | 380 | 379 | 380 | 9,000 | 157.03 |
| 1983-03-02 | 384 | 384 | 379 | 379 | 9,000 | 156.61 |
| 1983-03-01 | 378 | 379 | 378 | 379 | 15,000 | 156.61 |
| 1983-02-28 | 379 | 379 | 379 | 379 | 23,000 | 156.61 |
| 1983-02-26 | 380 | 389 | 380 | 385 | 29,000 | 159.09 |
| 1983-02-25 | 379 | 379 | 379 | 379 | 42,000 | 156.61 |
| 1983-02-22 | 392 | 392 | 392 | 392 | 5,000 | 161.98 |
| 1983-02-21 | 393 | 393 | 393 | 393 | 3,000 | 162.40 |
| 1983-02-18 | 397 | 397 | 394 | 395 | 8,000 | 163.22 |
| 1983-02-17 | 398 | 398 | 397 | 397 | 8,000 | 164.05 |
| 1983-02-16 | 387 | 393 | 387 | 393 | 7,000 | 162.40 |
| 1983-02-15 | 387 | 388 | 387 | 388 | 6,000 | 160.33 |
| 1983-02-14 | 388 | 388 | 387 | 387 | 6,000 | 159.92 |
| 1983-02-12 | 387 | 387 | 387 | 387 | 8,000 | 159.92 |
| 1983-02-10 | 385 | 390 | 385 | 387 | 34,000 | 159.92 |
| 1983-02-09 | 385 | 385 | 385 | 385 | 8,000 | 159.09 |
| 1983-02-08 | 384 | 384 | 384 | 384 | 7,000 | 158.68 |
| 1983-02-07 | 384 | 384 | 379 | 384 | 9,000 | 158.68 |
| 1983-02-05 | 384 | 385 | 384 | 384 | 5,000 | 158.68 |
| 1983-02-04 | 385 | 385 | 385 | 385 | 25,000 | 159.09 |
| 1983-02-03 | 376 | 385 | 371 | 385 | 35,000 | 159.09 |
| 1983-02-02 | 381 | 381 | 381 | 381 | 3,000 | 157.44 |
| 1983-02-01 | 385 | 385 | 381 | 381 | 8,000 | 157.44 |
| 1983-01-31 | 386 | 386 | 386 | 386 | 5,000 | 159.50 |
| 1983-01-29 | 381 | 385 | 381 | 384 | 11,000 | 158.68 |
| 1983-01-28 | 382 | 382 | 380 | 380 | 12,000 | 157.03 |
| 1983-01-26 | 381 | 381 | 381 | 381 | 16,000 | 157.44 |
| 1983-01-25 | 381 | 381 | 379 | 379 | 4,000 | 156.61 |
| 1983-01-22 | 384 | 384 | 380 | 380 | 6,000 | 157.03 |
| 1983-01-21 | 384 | 385 | 384 | 385 | 7,000 | 159.09 |
| 1983-01-20 | 384 | 385 | 383 | 385 | 20,000 | 159.09 |
| 1983-01-19 | 380 | 385 | 380 | 385 | 15,000 | 159.09 |
| 1983-01-18 | 380 | 388 | 375 | 375 | 18,000 | 154.96 |
| 1983-01-17 | 376 | 379 | 375 | 375 | 12,000 | 154.96 |
| 1983-01-14 | 375 | 375 | 375 | 375 | 7,000 | 154.96 |
| 1983-01-13 | 375 | 375 | 375 | 375 | 6,000 | 154.96 |
| 1983-01-12 | 374 | 374 | 370 | 370 | 3,000 | 152.89 |
| 1983-01-11 | 384 | 384 | 376 | 376 | 4,000 | 155.37 |
| 1983-01-10 | 384 | 384 | 384 | 384 | 3,000 | 158.68 |
| 1983-01-08 | 385 | 385 | 385 | 385 | 4,000 | 159.09 |
| 1983-01-07 | 387 | 387 | 385 | 385 | 4,000 | 159.09 |
| 1983-01-05 | 388 | 388 | 388 | 388 | 1,000 | 160.33 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
