8052 椿本興業(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 | 214 | 214 | 213 | 214 | 48,000 | 324.24 |
| 1983-12-27 | 210 | 213 | 209 | 213 | 27,000 | 322.73 |
| 1983-12-26 | 207 | 212 | 206 | 207 | 24,000 | 313.64 |
| 1983-12-24 | 207 | 207 | 207 | 207 | 4,000 | 313.64 |
| 1983-12-23 | 206 | 207 | 206 | 206 | 20,000 | 312.12 |
| 1983-12-22 | 205 | 209 | 205 | 206 | 31,000 | 312.12 |
| 1983-12-21 | 210 | 210 | 205 | 205 | 7,000 | 310.61 |
| 1983-12-20 | 210 | 210 | 210 | 210 | 15,000 | 318.18 |
| 1983-12-19 | 205 | 205 | 200 | 200 | 3,000 | 303.03 |
| 1983-12-17 | 202 | 207 | 201 | 207 | 10,000 | 313.64 |
| 1983-12-16 | 205 | 205 | 202 | 202 | 31,000 | 306.06 |
| 1983-12-15 | 206 | 206 | 206 | 206 | 37,000 | 312.12 |
| 1983-12-14 | 208 | 208 | 206 | 206 | 6,000 | 312.12 |
| 1983-12-13 | 206 | 210 | 206 | 210 | 12,000 | 318.18 |
| 1983-12-12 | 208 | 208 | 206 | 206 | 15,000 | 312.12 |
| 1983-12-09 | 206 | 208 | 206 | 206 | 37,000 | 312.12 |
| 1983-12-08 | 208 | 208 | 206 | 206 | 5,000 | 312.12 |
| 1983-12-07 | 210 | 210 | 208 | 208 | 6,000 | 315.15 |
| 1983-12-06 | 210 | 210 | 209 | 210 | 25,000 | 318.18 |
| 1983-12-05 | 210 | 210 | 210 | 210 | 10,000 | 318.18 |
| 1983-12-03 | 210 | 210 | 208 | 208 | 7,000 | 315.15 |
| 1983-12-02 | 207 | 212 | 207 | 212 | 13,000 | 321.21 |
| 1983-12-01 | 206 | 210 | 206 | 206 | 22,000 | 312.12 |
| 1983-11-30 | 206 | 206 | 205 | 205 | 11,000 | 310.61 |
| 1983-11-29 | 212 | 212 | 205 | 205 | 15,000 | 310.61 |
| 1983-11-28 | 212 | 213 | 212 | 212 | 18,000 | 321.21 |
| 1983-11-26 | 216 | 216 | 212 | 212 | 9,000 | 321.21 |
| 1983-11-25 | 218 | 219 | 217 | 218 | 12,000 | 330.30 |
| 1983-11-24 | 214 | 217 | 214 | 217 | 32,000 | 328.79 |
| 1983-11-22 | 215 | 215 | 215 | 215 | 6,000 | 325.76 |
| 1983-11-21 | 214 | 214 | 214 | 214 | 11,000 | 324.24 |
| 1983-11-18 | 211 | 213 | 211 | 213 | 19,000 | 322.73 |
| 1983-11-17 | 213 | 213 | 210 | 210 | 25,000 | 318.18 |
| 1983-11-16 | 210 | 211 | 210 | 211 | 3,000 | 319.70 |
| 1983-11-15 | 210 | 210 | 210 | 210 | 14,000 | 318.18 |
| 1983-11-14 | 207 | 210 | 206 | 210 | 25,000 | 318.18 |
| 1983-11-11 | 205 | 205 | 205 | 205 | 21,000 | 310.61 |
| 1983-11-10 | 205 | 206 | 205 | 205 | 11,000 | 310.61 |
| 1983-11-09 | 211 | 211 | 210 | 210 | 13,000 | 318.18 |
| 1983-11-08 | 210 | 211 | 210 | 211 | 11,000 | 319.70 |
| 1983-11-07 | 210 | 210 | 201 | 210 | 19,000 | 318.18 |
| 1983-11-04 | 220 | 223 | 218 | 218 | 25,000 | 330.30 |
| 1983-11-02 | 215 | 223 | 213 | 223 | 31,000 | 337.88 |
| 1983-11-01 | 216 | 216 | 215 | 215 | 18,000 | 325.76 |
| 1983-10-31 | 212 | 215 | 212 | 215 | 16,000 | 325.76 |
| 1983-10-29 | 212 | 212 | 212 | 212 | 9,000 | 321.21 |
| 1983-10-28 | 212 | 212 | 211 | 212 | 11,000 | 321.21 |
| 1983-10-27 | 212 | 212 | 212 | 212 | 2,000 | 321.21 |
| 1983-10-26 | 211 | 211 | 210 | 210 | 12,000 | 318.18 |
| 1983-10-25 | 215 | 215 | 210 | 210 | 8,000 | 318.18 |
| 1983-10-24 | 214 | 214 | 208 | 210 | 8,000 | 318.18 |
| 1983-10-22 | 224 | 224 | 210 | 215 | 62,000 | 325.76 |
| 1983-10-21 | 210 | 225 | 209 | 225 | 90,000 | 340.91 |
| 1983-10-20 | 211 | 211 | 210 | 210 | 18,000 | 318.18 |
| 1983-10-19 | 211 | 212 | 211 | 211 | 19,000 | 319.70 |
| 1983-10-18 | 209 | 214 | 209 | 212 | 57,000 | 321.21 |
| 1983-10-17 | 207 | 208 | 207 | 208 | 14,000 | 315.15 |
| 1983-10-15 | 206 | 206 | 206 | 206 | 10,000 | 312.12 |
| 1983-10-14 | 204 | 206 | 204 | 206 | 28,000 | 312.12 |
| 1983-10-13 | 205 | 205 | 205 | 205 | 24,000 | 310.61 |
| 1983-10-12 | 205 | 205 | 204 | 205 | 17,000 | 310.61 |
| 1983-10-11 | 206 | 206 | 205 | 205 | 27,000 | 310.61 |
| 1983-10-07 | 206 | 206 | 206 | 206 | 17,000 | 312.12 |
| 1983-10-06 | 206 | 206 | 205 | 205 | 15,000 | 310.61 |
| 1983-10-05 | 208 | 208 | 205 | 205 | 15,000 | 310.61 |
| 1983-10-04 | 208 | 208 | 208 | 208 | 15,000 | 315.15 |
| 1983-10-03 | 207 | 208 | 207 | 208 | 7,000 | 315.15 |
| 1983-09-30 | 210 | 210 | 205 | 205 | 6,000 | 310.61 |
| 1983-09-29 | 205 | 205 | 205 | 205 | 5,000 | 310.61 |
| 1983-09-28 | 206 | 206 | 206 | 206 | 14,000 | 312.12 |
| 1983-09-27 | 212 | 212 | 207 | 207 | 6,000 | 313.64 |
| 1983-09-26 | 212 | 212 | 205 | 206 | 42,000 | 312.12 |
| 1983-09-24 | 214 | 214 | 210 | 211 | 20,000 | 319.70 |
| 1983-09-22 | 202 | 209 | 202 | 209 | 42,000 | 316.67 |
| 1983-09-21 | 200 | 201 | 200 | 201 | 33,000 | 304.55 |
| 1983-09-20 | 202 | 202 | 200 | 201 | 19,000 | 304.55 |
| 1983-09-19 | 201 | 201 | 201 | 201 | 1,000 | 304.55 |
| 1983-09-14 | 200 | 201 | 200 | 200 | 17,000 | 303.03 |
| 1983-09-13 | 200 | 200 | 200 | 200 | 27,000 | 303.03 |
| 1983-09-09 | 200 | 200 | 200 | 200 | 14,000 | 303.03 |
| 1983-09-06 | 200 | 200 | 200 | 200 | 38,000 | 303.03 |
| 1983-09-05 | 205 | 205 | 200 | 201 | 22,000 | 304.55 |
| 1983-09-03 | 202 | 205 | 202 | 205 | 17,000 | 310.61 |
| 1983-09-02 | 202 | 202 | 202 | 202 | 8,000 | 306.06 |
| 1983-09-01 | 203 | 205 | 202 | 202 | 28,000 | 306.06 |
| 1983-08-31 | 201 | 203 | 201 | 202 | 41,000 | 306.06 |
| 1983-08-30 | 203 | 203 | 200 | 200 | 19,000 | 303.03 |
| 1983-08-29 | 200 | 200 | 200 | 200 | 13,000 | 303.03 |
| 1983-08-26 | 202 | 202 | 200 | 200 | 14,000 | 303.03 |
| 1983-08-25 | 205 | 205 | 201 | 201 | 9,000 | 304.55 |
| 1983-08-24 | 206 | 206 | 200 | 201 | 34,000 | 304.55 |
| 1983-08-23 | 201 | 201 | 200 | 201 | 32,000 | 304.55 |
| 1983-08-22 | 207 | 207 | 200 | 200 | 38,000 | 303.03 |
| 1983-08-20 | 205 | 207 | 205 | 205 | 21,000 | 310.61 |
| 1983-08-19 | 211 | 212 | 211 | 211 | 19,000 | 319.70 |
| 1983-08-18 | 213 | 213 | 211 | 211 | 19,000 | 319.70 |
| 1983-08-17 | 214 | 214 | 213 | 213 | 10,000 | 322.73 |
| 1983-08-16 | 213 | 213 | 213 | 213 | 12,000 | 322.73 |
| 1983-08-15 | 213 | 215 | 213 | 213 | 17,000 | 322.73 |
| 1983-08-12 | 217 | 217 | 213 | 213 | 55,000 | 322.73 |
| 1983-08-11 | 216 | 217 | 216 | 217 | 16,000 | 328.79 |
| 1983-08-10 | 215 | 215 | 215 | 215 | 25,000 | 325.76 |
| 1983-08-09 | 215 | 220 | 215 | 215 | 33,000 | 325.76 |
| 1983-08-08 | 222 | 223 | 213 | 215 | 65,000 | 325.76 |
| 1983-08-06 | 223 | 224 | 222 | 222 | 25,000 | 336.36 |
| 1983-08-05 | 232 | 233 | 222 | 222 | 96,000 | 336.36 |
| 1983-08-04 | 235 | 235 | 230 | 233 | 254,000 | 353.03 |
| 1983-08-03 | 227 | 234 | 225 | 232 | 366,000 | 351.52 |
| 1983-08-02 | 222 | 224 | 218 | 224 | 107,000 | 339.39 |
| 1983-08-01 | 216 | 228 | 216 | 220 | 150,000 | 333.33 |
| 1983-07-30 | 229 | 229 | 214 | 214 | 251,000 | 324.24 |
| 1983-07-29 | 215 | 229 | 214 | 228 | 173,000 | 345.46 |
| 1983-07-28 | 218 | 218 | 213 | 213 | 59,000 | 322.73 |
| 1983-07-27 | 220 | 220 | 218 | 219 | 57,000 | 331.82 |
| 1983-07-26 | 220 | 220 | 215 | 220 | 111,000 | 333.33 |
| 1983-07-25 | 227 | 229 | 220 | 220 | 240,000 | 333.33 |
| 1983-07-23 | 220 | 227 | 220 | 227 | 487,000 | 343.94 |
| 1983-07-22 | 205 | 220 | 203 | 214 | 382,000 | 324.24 |
| 1983-07-21 | 210 | 210 | 203 | 205 | 45,000 | 310.61 |
| 1983-07-20 | 195 | 220 | 195 | 210 | 136,000 | 318.18 |
| 1983-07-19 | 199 | 200 | 198 | 200 | 8,000 | 303.03 |
| 1983-07-18 | 195 | 200 | 195 | 200 | 29,000 | 303.03 |
| 1983-07-15 | 195 | 197 | 193 | 193 | 27,000 | 292.42 |
| 1983-07-14 | 195 | 195 | 195 | 195 | 1,000 | 295.46 |
| 1983-07-13 | 193 | 193 | 192 | 192 | 8,000 | 290.91 |
| 1983-07-12 | 200 | 200 | 191 | 197 | 16,000 | 298.49 |
| 1983-07-11 | 200 | 200 | 198 | 198 | 31,000 | 300 |
| 1983-07-09 | 198 | 199 | 198 | 198 | 12,000 | 300 |
| 1983-07-08 | 197 | 197 | 195 | 195 | 4,000 | 295.46 |
| 1983-07-07 | 192 | 199 | 191 | 199 | 29,000 | 301.52 |
| 1983-07-06 | 198 | 199 | 191 | 191 | 13,000 | 289.39 |
| 1983-07-05 | 198 | 198 | 195 | 195 | 22,000 | 295.46 |
| 1983-07-04 | 199 | 199 | 199 | 199 | 6,000 | 301.52 |
| 1983-07-01 | 200 | 203 | 195 | 195 | 23,000 | 295.46 |
| 1983-06-30 | 204 | 205 | 200 | 200 | 7,000 | 303.03 |
| 1983-06-29 | 204 | 204 | 200 | 200 | 2,000 | 303.03 |
| 1983-06-28 | 200 | 200 | 200 | 200 | 12,000 | 303.03 |
| 1983-06-27 | 201 | 201 | 200 | 200 | 4,000 | 303.03 |
| 1983-06-24 | 200 | 200 | 200 | 200 | 12,000 | 303.03 |
| 1983-06-23 | 200 | 205 | 200 | 205 | 28,000 | 310.61 |
| 1983-06-22 | 204 | 204 | 201 | 201 | 7,000 | 304.55 |
| 1983-06-21 | 198 | 205 | 198 | 205 | 42,000 | 310.61 |
| 1983-06-20 | 207 | 207 | 190 | 205 | 29,000 | 310.61 |
| 1983-06-17 | 207 | 208 | 205 | 207 | 59,000 | 313.64 |
| 1983-06-16 | 205 | 205 | 202 | 204 | 11,000 | 309.09 |
| 1983-06-15 | 201 | 208 | 201 | 205 | 25,000 | 310.61 |
| 1983-06-14 | 210 | 210 | 201 | 205 | 56,000 | 310.61 |
| 1983-06-13 | 200 | 200 | 195 | 200 | 32,000 | 303.03 |
| 1983-06-11 | 196 | 196 | 196 | 196 | 3,000 | 296.97 |
| 1983-06-10 | 200 | 200 | 200 | 200 | 6,000 | 303.03 |
| 1983-06-09 | 200 | 200 | 197 | 197 | 4,000 | 298.49 |
| 1983-06-08 | 197 | 197 | 197 | 197 | 6,000 | 298.49 |
| 1983-06-07 | 200 | 200 | 200 | 200 | 2,000 | 303.03 |
| 1983-06-06 | 200 | 200 | 200 | 200 | 8,000 | 303.03 |
| 1983-06-04 | 200 | 200 | 196 | 196 | 9,000 | 296.97 |
| 1983-06-03 | 197 | 197 | 197 | 197 | 8,000 | 298.49 |
| 1983-06-02 | 205 | 205 | 205 | 205 | 2,000 | 310.61 |
| 1983-06-01 | 212 | 212 | 204 | 204 | 47,000 | 309.09 |
| 1983-05-31 | 209 | 210 | 209 | 210 | 23,000 | 318.18 |
| 1983-05-30 | 205 | 207 | 201 | 207 | 40,000 | 313.64 |
| 1983-05-28 | 205 | 205 | 204 | 204 | 21,000 | 309.09 |
| 1983-05-27 | 209 | 209 | 205 | 205 | 18,000 | 310.61 |
| 1983-05-26 | 208 | 210 | 208 | 209 | 52,000 | 316.67 |
| 1983-05-25 | 208 | 209 | 207 | 209 | 45,000 | 316.67 |
| 1983-05-24 | 212 | 213 | 209 | 209 | 67,000 | 316.67 |
| 1983-05-23 | 211 | 211 | 198 | 198 | 27,000 | 300 |
| 1983-05-20 | 216 | 218 | 210 | 212 | 135,000 | 321.21 |
| 1983-05-19 | 210 | 220 | 208 | 216 | 233,000 | 327.27 |
| 1983-05-18 | 210 | 210 | 208 | 210 | 101,000 | 318.18 |
| 1983-05-17 | 212 | 213 | 208 | 210 | 156,000 | 318.18 |
| 1983-05-16 | 205 | 213 | 205 | 210 | 311,000 | 318.18 |
| 1983-05-14 | 199 | 204 | 198 | 202 | 176,000 | 306.06 |
| 1983-05-13 | 190 | 201 | 187 | 201 | 76,000 | 304.55 |
| 1983-05-12 | 187 | 187 | 187 | 187 | 12,000 | 283.33 |
| 1983-05-11 | 188 | 188 | 188 | 188 | 2,000 | 284.85 |
| 1983-05-10 | 188 | 189 | 188 | 189 | 4,000 | 286.36 |
| 1983-05-09 | 189 | 189 | 189 | 189 | 2,000 | 286.36 |
| 1983-05-07 | 188 | 188 | 188 | 188 | 4,000 | 284.85 |
| 1983-05-06 | 187 | 187 | 187 | 187 | 5,000 | 283.33 |
| 1983-05-04 | 187 | 187 | 187 | 187 | 2,000 | 283.33 |
| 1983-05-02 | 187 | 190 | 187 | 190 | 5,000 | 287.88 |
| 1983-04-30 | 190 | 190 | 186 | 186 | 14,000 | 281.82 |
| 1983-04-28 | 192 | 192 | 190 | 190 | 15,000 | 287.88 |
| 1983-04-27 | 188 | 192 | 188 | 192 | 30,000 | 290.91 |
| 1983-04-26 | 186 | 188 | 186 | 187 | 67,000 | 283.33 |
| 1983-04-25 | 186 | 187 | 186 | 186 | 85,000 | 281.82 |
| 1983-04-23 | 186 | 186 | 186 | 186 | 57,000 | 281.82 |
| 1983-04-22 | 186 | 186 | 186 | 186 | 50,000 | 281.82 |
| 1983-04-21 | 186 | 186 | 185 | 186 | 29,000 | 281.82 |
| 1983-04-20 | 186 | 186 | 186 | 186 | 19,000 | 281.82 |
| 1983-04-19 | 186 | 187 | 186 | 186 | 17,000 | 281.82 |
| 1983-04-18 | 186 | 186 | 183 | 186 | 19,000 | 281.82 |
| 1983-04-15 | 186 | 189 | 186 | 186 | 37,000 | 281.82 |
| 1983-04-14 | 186 | 187 | 186 | 187 | 2,000 | 283.33 |
| 1983-04-13 | 187 | 187 | 187 | 187 | 11,000 | 283.33 |
| 1983-04-12 | 187 | 190 | 186 | 190 | 10,000 | 287.88 |
| 1983-04-11 | 187 | 187 | 187 | 187 | 3,000 | 283.33 |
| 1983-04-09 | 187 | 187 | 187 | 187 | 1,000 | 283.33 |
| 1983-04-08 | 186 | 186 | 186 | 186 | 1,000 | 281.82 |
| 1983-04-07 | 187 | 187 | 185 | 186 | 36,000 | 281.82 |
| 1983-04-06 | 187 | 190 | 186 | 186 | 7,000 | 281.82 |
| 1983-04-05 | 190 | 190 | 190 | 190 | 5,000 | 287.88 |
| 1983-04-04 | 187 | 187 | 187 | 187 | 2,000 | 283.33 |
| 1983-04-02 | 190 | 190 | 185 | 185 | 6,000 | 280.30 |
| 1983-04-01 | 191 | 191 | 191 | 191 | 1,000 | 289.39 |
| 1983-03-31 | 183 | 190 | 183 | 190 | 17,000 | 287.88 |
| 1983-03-30 | 183 | 183 | 183 | 183 | 17,000 | 277.27 |
| 1983-03-29 | 184 | 184 | 183 | 183 | 12,000 | 277.27 |
| 1983-03-28 | 183 | 183 | 183 | 183 | 1,000 | 277.27 |
| 1983-03-26 | 185 | 185 | 183 | 183 | 7,000 | 277.27 |
| 1983-03-25 | 190 | 190 | 183 | 183 | 16,000 | 277.27 |
| 1983-03-24 | 185 | 188 | 185 | 188 | 8,000 | 284.85 |
| 1983-03-23 | 185 | 185 | 184 | 185 | 7,000 | 280.30 |
| 1983-03-22 | 183 | 185 | 183 | 185 | 9,000 | 280.30 |
| 1983-03-18 | 183 | 184 | 183 | 183 | 34,000 | 277.27 |
| 1983-03-17 | 183 | 183 | 183 | 183 | 8,000 | 277.27 |
| 1983-03-16 | 182 | 183 | 182 | 183 | 8,000 | 277.27 |
| 1983-03-15 | 184 | 184 | 183 | 183 | 15,000 | 277.27 |
| 1983-03-14 | 186 | 186 | 183 | 183 | 27,000 | 277.27 |
| 1983-03-12 | 185 | 185 | 185 | 185 | 8,000 | 280.30 |
| 1983-03-11 | 186 | 188 | 185 | 185 | 17,000 | 280.30 |
| 1983-03-10 | 185 | 186 | 185 | 185 | 12,000 | 280.30 |
| 1983-03-09 | 185 | 185 | 185 | 185 | 2,000 | 280.30 |
| 1983-03-08 | 183 | 183 | 183 | 183 | 8,000 | 277.27 |
| 1983-03-07 | 185 | 185 | 183 | 183 | 14,000 | 277.27 |
| 1983-03-05 | 186 | 186 | 185 | 186 | 10,000 | 281.82 |
| 1983-03-04 | 186 | 186 | 185 | 185 | 8,000 | 280.30 |
| 1983-03-03 | 186 | 186 | 185 | 185 | 2,000 | 280.30 |
| 1983-03-02 | 187 | 187 | 187 | 187 | 1,000 | 283.33 |
| 1983-03-01 | 187 | 190 | 185 | 190 | 28,000 | 287.88 |
| 1983-02-28 | 188 | 188 | 186 | 188 | 9,000 | 284.85 |
| 1983-02-26 | 186 | 186 | 185 | 185 | 7,000 | 280.30 |
| 1983-02-25 | 186 | 186 | 185 | 185 | 26,000 | 280.30 |
| 1983-02-24 | 187 | 187 | 186 | 186 | 16,000 | 281.82 |
| 1983-02-23 | 188 | 188 | 187 | 187 | 3,000 | 283.33 |
| 1983-02-22 | 188 | 188 | 186 | 186 | 16,000 | 281.82 |
| 1983-02-21 | 188 | 188 | 188 | 188 | 1,000 | 284.85 |
| 1983-02-18 | 190 | 190 | 187 | 187 | 10,000 | 283.33 |
| 1983-02-17 | 187 | 187 | 187 | 187 | 9,000 | 283.33 |
| 1983-02-16 | 188 | 188 | 187 | 187 | 15,000 | 283.33 |
| 1983-02-15 | 187 | 187 | 187 | 187 | 2,000 | 283.33 |
| 1983-02-14 | 187 | 187 | 185 | 185 | 7,000 | 280.30 |
| 1983-02-12 | 193 | 193 | 193 | 193 | 2,000 | 292.42 |
| 1983-02-10 | 193 | 197 | 193 | 193 | 8,000 | 292.42 |
| 1983-02-09 | 196 | 200 | 193 | 193 | 24,000 | 292.42 |
| 1983-02-08 | 186 | 200 | 186 | 195 | 42,000 | 295.46 |
| 1983-02-07 | 187 | 187 | 187 | 187 | 1,000 | 283.33 |
| 1983-02-05 | 190 | 190 | 185 | 185 | 10,000 | 280.30 |
| 1983-02-04 | 190 | 190 | 190 | 190 | 1,000 | 287.88 |
| 1983-02-03 | 191 | 192 | 191 | 192 | 5,000 | 290.91 |
| 1983-02-02 | 190 | 190 | 190 | 190 | 1,000 | 287.88 |
| 1983-02-01 | 186 | 195 | 186 | 195 | 16,000 | 295.46 |
| 1983-01-31 | 187 | 188 | 187 | 188 | 4,000 | 284.85 |
| 1983-01-29 | 185 | 186 | 185 | 186 | 3,000 | 281.82 |
| 1983-01-28 | 188 | 188 | 187 | 187 | 9,000 | 283.33 |
| 1983-01-27 | 189 | 189 | 184 | 184 | 19,000 | 278.79 |
| 1983-01-26 | 181 | 187 | 181 | 187 | 24,000 | 283.33 |
| 1983-01-25 | 192 | 192 | 190 | 190 | 16,000 | 287.88 |
| 1983-01-24 | 192 | 192 | 192 | 192 | 1,000 | 290.91 |
| 1983-01-22 | 195 | 195 | 195 | 195 | 8,000 | 295.46 |
| 1983-01-21 | 191 | 195 | 191 | 195 | 7,000 | 295.46 |
| 1983-01-20 | 190 | 190 | 190 | 190 | 4,000 | 287.88 |
| 1983-01-19 | 191 | 191 | 190 | 190 | 17,000 | 287.88 |
| 1983-01-18 | 191 | 193 | 191 | 191 | 6,000 | 289.39 |
| 1983-01-17 | 192 | 200 | 190 | 190 | 17,000 | 287.88 |
| 1983-01-14 | 192 | 192 | 190 | 190 | 13,000 | 287.88 |
| 1983-01-13 | 190 | 194 | 190 | 193 | 10,000 | 292.42 |
| 1983-01-12 | 195 | 195 | 189 | 189 | 26,000 | 286.36 |
| 1983-01-11 | 197 | 197 | 195 | 197 | 10,000 | 298.49 |
| 1983-01-10 | 199 | 199 | 198 | 198 | 4,000 | 300 |
| 1983-01-08 | 200 | 200 | 196 | 200 | 21,000 | 303.03 |
| 1983-01-07 | 199 | 199 | 196 | 196 | 13,000 | 296.97 |
| 1983-01-06 | 192 | 199 | 192 | 199 | 19,000 | 301.52 |
| 1983-01-05 | 192 | 192 | 192 | 192 | 2,000 | 290.91 |
| 1983-01-04 | 191 | 191 | 191 | 191 | 1,000 | 289.39 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.2株 [1990-09-25]1株→1.1株
