8070 東京産業(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 | 236 | 237 | 235 | 235 | 43,000 | 154.81 |
| 1983-12-27 | 240 | 240 | 235 | 240 | 49,000 | 158.10 |
| 1983-12-26 | 237 | 241 | 237 | 241 | 15,000 | 158.76 |
| 1983-12-24 | 240 | 244 | 240 | 240 | 13,000 | 158.10 |
| 1983-12-23 | 240 | 244 | 235 | 244 | 29,000 | 160.74 |
| 1983-12-22 | 236 | 236 | 235 | 235 | 13,000 | 154.81 |
| 1983-12-21 | 240 | 241 | 235 | 235 | 43,000 | 154.81 |
| 1983-12-20 | 236 | 240 | 235 | 235 | 54,000 | 154.81 |
| 1983-12-19 | 235 | 236 | 235 | 235 | 24,000 | 154.81 |
| 1983-12-17 | 250 | 250 | 240 | 248 | 18,000 | 163.37 |
| 1983-12-16 | 238 | 246 | 238 | 246 | 25,000 | 162.06 |
| 1983-12-15 | 236 | 236 | 235 | 235 | 38,000 | 154.81 |
| 1983-12-14 | 244 | 244 | 235 | 235 | 21,000 | 154.81 |
| 1983-12-13 | 247 | 249 | 240 | 245 | 28,000 | 161.40 |
| 1983-12-12 | 250 | 250 | 247 | 247 | 10,000 | 162.71 |
| 1983-12-09 | 245 | 246 | 245 | 246 | 19,000 | 162.06 |
| 1983-12-08 | 249 | 250 | 245 | 245 | 27,000 | 161.40 |
| 1983-12-07 | 254 | 255 | 250 | 250 | 9,000 | 164.69 |
| 1983-12-06 | 256 | 256 | 251 | 254 | 23,000 | 167.33 |
| 1983-12-05 | 256 | 258 | 255 | 255 | 24,000 | 167.98 |
| 1983-12-03 | 264 | 265 | 255 | 255 | 11,000 | 167.98 |
| 1983-12-02 | 259 | 260 | 258 | 259 | 15,000 | 170.62 |
| 1983-12-01 | 245 | 259 | 245 | 259 | 22,000 | 170.62 |
| 1983-11-30 | 236 | 245 | 236 | 245 | 26,000 | 161.40 |
| 1983-11-29 | 242 | 246 | 235 | 235 | 38,000 | 154.81 |
| 1983-11-28 | 254 | 254 | 252 | 252 | 8,000 | 166.01 |
| 1983-11-26 | 258 | 258 | 257 | 257 | 6,000 | 169.30 |
| 1983-11-25 | 257 | 259 | 257 | 257 | 12,000 | 169.30 |
| 1983-11-24 | 261 | 261 | 257 | 257 | 20,000 | 169.30 |
| 1983-11-22 | 268 | 268 | 257 | 258 | 45,000 | 169.96 |
| 1983-11-21 | 266 | 267 | 266 | 266 | 19,000 | 175.23 |
| 1983-11-19 | 265 | 273 | 265 | 269 | 29,000 | 177.21 |
| 1983-11-18 | 280 | 280 | 269 | 269 | 10,000 | 177.21 |
| 1983-11-17 | 275 | 275 | 275 | 275 | 9,000 | 181.16 |
| 1983-11-16 | 268 | 269 | 268 | 269 | 4,000 | 177.21 |
| 1983-11-15 | 278 | 278 | 265 | 265 | 45,000 | 174.57 |
| 1983-11-14 | 280 | 285 | 280 | 285 | 21,000 | 187.75 |
| 1983-11-11 | 290 | 295 | 280 | 280 | 36,000 | 184.45 |
| 1983-11-10 | 282 | 285 | 278 | 285 | 54,000 | 187.75 |
| 1983-11-09 | 270 | 283 | 270 | 280 | 40,000 | 184.45 |
| 1983-11-08 | 270 | 271 | 265 | 271 | 53,000 | 178.52 |
| 1983-11-07 | 270 | 271 | 270 | 270 | 39,000 | 177.87 |
| 1983-11-05 | 273 | 275 | 273 | 274 | 15,000 | 180.50 |
| 1983-11-04 | 271 | 275 | 267 | 275 | 14,000 | 181.16 |
| 1983-11-02 | 265 | 270 | 265 | 270 | 26,000 | 177.87 |
| 1983-11-01 | 262 | 275 | 262 | 265 | 17,000 | 174.57 |
| 1983-10-31 | 260 | 262 | 260 | 262 | 13,000 | 172.60 |
| 1983-10-29 | 260 | 260 | 255 | 260 | 18,000 | 171.28 |
| 1983-10-28 | 265 | 265 | 255 | 260 | 40,000 | 171.28 |
| 1983-10-27 | 277 | 277 | 262 | 262 | 18,000 | 172.60 |
| 1983-10-26 | 272 | 280 | 272 | 276 | 21,000 | 181.82 |
| 1983-10-25 | 260 | 270 | 253 | 270 | 35,000 | 177.87 |
| 1983-10-24 | 265 | 265 | 255 | 260 | 45,000 | 171.28 |
| 1983-10-22 | 270 | 271 | 260 | 264 | 57,000 | 173.91 |
| 1983-10-21 | 281 | 282 | 270 | 270 | 50,000 | 177.87 |
| 1983-10-20 | 284 | 286 | 280 | 280 | 43,000 | 184.45 |
| 1983-10-19 | 300 | 300 | 282 | 283 | 40,000 | 186.43 |
| 1983-10-18 | 298 | 300 | 285 | 300 | 64,000 | 197.63 |
| 1983-10-17 | 293 | 295 | 290 | 293 | 65,000 | 193.02 |
| 1983-10-15 | 300 | 300 | 290 | 293 | 20,000 | 193.02 |
| 1983-10-14 | 308 | 308 | 300 | 300 | 61,000 | 197.63 |
| 1983-10-13 | 315 | 315 | 305 | 305 | 57,000 | 200.92 |
| 1983-10-12 | 321 | 321 | 315 | 320 | 27,000 | 210.80 |
| 1983-10-11 | 335 | 335 | 320 | 320 | 44,000 | 210.80 |
| 1983-10-07 | 335 | 345 | 330 | 330 | 263,000 | 217.39 |
| 1983-10-06 | 330 | 330 | 323 | 323 | 205,000 | 212.78 |
| 1983-10-05 | 300 | 320 | 300 | 320 | 193,000 | 210.80 |
| 1983-10-04 | 306 | 309 | 300 | 300 | 37,000 | 197.63 |
| 1983-10-03 | 307 | 310 | 305 | 310 | 21,000 | 204.22 |
| 1983-10-01 | 320 | 320 | 302 | 302 | 43,000 | 198.95 |
| 1983-09-30 | 313 | 321 | 307 | 307 | 78,000 | 202.24 |
| 1983-09-29 | 302 | 320 | 301 | 318 | 46,000 | 209.49 |
| 1983-09-28 | 310 | 310 | 305 | 305 | 104,000 | 200.92 |
| 1983-09-27 | 310 | 320 | 300 | 320 | 127,000 | 210.80 |
| 1983-09-26 | 315 | 316 | 300 | 310 | 64,000 | 204.22 |
| 1983-09-24 | 325 | 325 | 309 | 310 | 64,000 | 204.22 |
| 1983-09-22 | 352 | 355 | 330 | 330 | 495,000 | 217.39 |
| 1983-09-21 | 314 | 340 | 309 | 337 | 401,000 | 222 |
| 1983-09-20 | 295 | 300 | 284 | 300 | 138,000 | 197.63 |
| 1983-09-19 | 304 | 304 | 280 | 295 | 186,000 | 194.34 |
| 1983-09-17 | 316 | 317 | 304 | 306 | 157,000 | 201.58 |
| 1983-09-16 | 340 | 340 | 308 | 310 | 288,000 | 204.22 |
| 1983-09-14 | 360 | 369 | 345 | 345 | 811,000 | 227.27 |
| 1983-09-13 | 344 | 360 | 335 | 355 | 809,000 | 233.86 |
| 1983-09-12 | 319 | 350 | 318 | 349 | 731,000 | 229.91 |
| 1983-09-09 | 323 | 327 | 308 | 319 | 743,000 | 210.15 |
| 1983-09-08 | 300 | 302 | 294 | 294 | 526,000 | 193.68 |
| 1983-09-07 | 290 | 304 | 282 | 282 | 679,000 | 185.77 |
| 1983-09-06 | 290 | 301 | 275 | 285 | 696,000 | 187.75 |
| 1983-09-05 | 276 | 276 | 251 | 260 | 432,000 | 171.28 |
| 1983-09-03 | 250 | 275 | 250 | 275 | 473,000 | 181.16 |
| 1983-09-02 | 209 | 227 | 206 | 227 | 133,000 | 149.54 |
| 1983-09-01 | 211 | 211 | 207 | 209 | 14,000 | 137.68 |
| 1983-08-31 | 210 | 215 | 210 | 211 | 13,000 | 139 |
| 1983-08-30 | 214 | 214 | 210 | 210 | 20,000 | 138.34 |
| 1983-08-29 | 216 | 216 | 215 | 215 | 24,000 | 141.63 |
| 1983-08-27 | 219 | 219 | 215 | 215 | 14,000 | 141.63 |
| 1983-08-26 | 214 | 220 | 214 | 220 | 25,000 | 144.93 |
| 1983-08-25 | 205 | 214 | 203 | 214 | 29,000 | 140.98 |
| 1983-08-24 | 214 | 214 | 201 | 201 | 43,000 | 132.41 |
| 1983-08-23 | 204 | 214 | 201 | 214 | 19,000 | 140.98 |
| 1983-08-22 | 206 | 206 | 201 | 204 | 29,000 | 134.39 |
| 1983-08-20 | 205 | 205 | 201 | 201 | 34,000 | 132.41 |
| 1983-08-19 | 203 | 205 | 201 | 201 | 71,000 | 132.41 |
| 1983-08-18 | 207 | 207 | 201 | 205 | 21,000 | 135.05 |
| 1983-08-17 | 206 | 207 | 204 | 204 | 40,000 | 134.39 |
| 1983-08-16 | 211 | 215 | 205 | 205 | 20,000 | 135.05 |
| 1983-08-15 | 212 | 212 | 211 | 211 | 6,000 | 139 |
| 1983-08-12 | 215 | 215 | 210 | 210 | 12,000 | 138.34 |
| 1983-08-11 | 207 | 215 | 205 | 210 | 31,000 | 138.34 |
| 1983-08-10 | 207 | 207 | 206 | 206 | 12,000 | 135.71 |
| 1983-08-09 | 210 | 210 | 208 | 208 | 23,000 | 137.02 |
| 1983-08-08 | 215 | 215 | 215 | 215 | 6,000 | 141.63 |
| 1983-08-06 | 215 | 216 | 210 | 210 | 12,000 | 138.34 |
| 1983-08-05 | 220 | 220 | 215 | 216 | 15,000 | 142.29 |
| 1983-08-04 | 220 | 220 | 215 | 215 | 12,000 | 141.63 |
| 1983-08-03 | 220 | 220 | 211 | 211 | 12,000 | 139 |
| 1983-08-02 | 215 | 215 | 210 | 210 | 6,000 | 138.34 |
| 1983-08-01 | 210 | 211 | 206 | 207 | 23,000 | 136.36 |
| 1983-07-30 | 210 | 210 | 205 | 205 | 38,000 | 135.05 |
| 1983-07-28 | 212 | 215 | 210 | 210 | 41,000 | 138.34 |
| 1983-07-27 | 215 | 215 | 212 | 212 | 39,000 | 139.66 |
| 1983-07-26 | 221 | 221 | 215 | 215 | 28,000 | 141.63 |
| 1983-07-25 | 220 | 222 | 220 | 221 | 13,000 | 145.59 |
| 1983-07-23 | 213 | 217 | 213 | 217 | 20,000 | 142.95 |
| 1983-07-22 | 210 | 215 | 210 | 215 | 27,000 | 141.63 |
| 1983-07-21 | 227 | 230 | 218 | 218 | 71,000 | 143.61 |
| 1983-07-20 | 223 | 230 | 223 | 226 | 6,000 | 148.88 |
| 1983-07-19 | 239 | 239 | 220 | 220 | 58,000 | 144.93 |
| 1983-07-18 | 239 | 240 | 235 | 237 | 98,000 | 156.13 |
| 1983-07-15 | 235 | 235 | 231 | 231 | 143,000 | 152.17 |
| 1983-07-14 | 230 | 238 | 229 | 231 | 212,000 | 152.17 |
| 1983-07-13 | 213 | 236 | 213 | 225 | 147,000 | 148.22 |
| 1983-07-12 | 206 | 210 | 202 | 210 | 44,000 | 138.34 |
| 1983-07-11 | 209 | 209 | 201 | 202 | 19,000 | 133.07 |
| 1983-07-09 | 208 | 208 | 201 | 201 | 17,000 | 132.41 |
| 1983-07-08 | 201 | 209 | 200 | 209 | 26,000 | 137.68 |
| 1983-07-06 | 204 | 204 | 200 | 200 | 11,000 | 131.75 |
| 1983-07-05 | 204 | 204 | 204 | 204 | 1,000 | 134.39 |
| 1983-07-04 | 200 | 200 | 200 | 200 | 19,000 | 131.75 |
| 1983-07-02 | 205 | 205 | 200 | 200 | 16,000 | 131.75 |
| 1983-07-01 | 205 | 205 | 197 | 197 | 23,000 | 129.78 |
| 1983-06-30 | 205 | 209 | 200 | 209 | 24,000 | 137.68 |
| 1983-06-29 | 208 | 209 | 203 | 209 | 18,000 | 137.68 |
| 1983-06-28 | 200 | 208 | 198 | 208 | 22,000 | 137.02 |
| 1983-06-27 | 209 | 209 | 195 | 195 | 38,000 | 128.46 |
| 1983-06-25 | 210 | 210 | 208 | 209 | 22,000 | 137.68 |
| 1983-06-24 | 200 | 210 | 200 | 210 | 25,000 | 138.34 |
| 1983-06-23 | 205 | 206 | 195 | 195 | 52,000 | 128.46 |
| 1983-06-22 | 208 | 208 | 205 | 205 | 8,000 | 135.05 |
| 1983-06-21 | 207 | 210 | 206 | 206 | 12,000 | 135.71 |
| 1983-06-20 | 209 | 209 | 209 | 209 | 3,000 | 137.68 |
| 1983-06-17 | 210 | 211 | 208 | 208 | 17,000 | 137.02 |
| 1983-06-16 | 218 | 226 | 215 | 215 | 41,000 | 141.63 |
| 1983-06-15 | 210 | 218 | 210 | 218 | 25,000 | 143.61 |
| 1983-06-14 | 203 | 214 | 203 | 208 | 28,000 | 137.02 |
| 1983-06-13 | 206 | 208 | 201 | 208 | 53,000 | 137.02 |
| 1983-06-11 | 210 | 210 | 208 | 208 | 9,000 | 137.02 |
| 1983-06-10 | 208 | 211 | 206 | 206 | 36,000 | 135.71 |
| 1983-06-09 | 212 | 213 | 207 | 209 | 20,000 | 137.68 |
| 1983-06-08 | 211 | 211 | 206 | 210 | 6,000 | 138.34 |
| 1983-06-07 | 211 | 211 | 205 | 211 | 15,000 | 139 |
| 1983-06-06 | 208 | 212 | 206 | 212 | 29,000 | 139.66 |
| 1983-06-04 | 211 | 211 | 208 | 208 | 26,000 | 137.02 |
| 1983-06-03 | 210 | 212 | 209 | 212 | 20,000 | 139.66 |
| 1983-06-02 | 209 | 216 | 209 | 209 | 21,000 | 137.68 |
| 1983-06-01 | 207 | 208 | 206 | 208 | 15,000 | 137.02 |
| 1983-05-31 | 208 | 208 | 206 | 206 | 33,000 | 135.71 |
| 1983-05-30 | 208 | 210 | 208 | 208 | 25,000 | 137.02 |
| 1983-05-28 | 208 | 209 | 208 | 208 | 17,000 | 137.02 |
| 1983-05-27 | 207 | 208 | 206 | 208 | 9,000 | 137.02 |
| 1983-05-26 | 208 | 208 | 208 | 208 | 11,000 | 137.02 |
| 1983-05-25 | 208 | 208 | 208 | 208 | 13,000 | 137.02 |
| 1983-05-24 | 208 | 208 | 208 | 208 | 25,000 | 137.02 |
| 1983-05-23 | 216 | 216 | 206 | 206 | 54,000 | 135.71 |
| 1983-05-20 | 214 | 218 | 212 | 217 | 33,000 | 142.95 |
| 1983-05-19 | 216 | 216 | 212 | 214 | 28,000 | 140.98 |
| 1983-05-18 | 216 | 216 | 211 | 211 | 88,000 | 139 |
| 1983-05-17 | 215 | 215 | 213 | 215 | 9,000 | 141.63 |
| 1983-05-16 | 215 | 215 | 211 | 211 | 30,000 | 139 |
| 1983-05-14 | 216 | 218 | 215 | 216 | 19,000 | 142.29 |
| 1983-05-13 | 220 | 220 | 217 | 217 | 12,000 | 142.95 |
| 1983-05-12 | 218 | 218 | 215 | 217 | 27,000 | 142.95 |
| 1983-05-11 | 221 | 221 | 215 | 215 | 49,000 | 141.63 |
| 1983-05-10 | 210 | 214 | 209 | 214 | 32,000 | 140.98 |
| 1983-05-09 | 238 | 238 | 230 | 230 | 71,000 | 151.52 |
| 1983-05-07 | 230 | 239 | 230 | 235 | 117,000 | 154.81 |
| 1983-05-06 | 211 | 221 | 211 | 220 | 43,000 | 144.93 |
| 1983-05-04 | 200 | 204 | 196 | 204 | 31,000 | 134.39 |
| 1983-05-02 | 200 | 205 | 195 | 195 | 53,000 | 128.46 |
| 1983-04-30 | 206 | 206 | 200 | 200 | 33,000 | 131.75 |
| 1983-04-28 | 209 | 209 | 205 | 207 | 25,000 | 136.36 |
| 1983-04-27 | 208 | 208 | 206 | 208 | 22,000 | 137.02 |
| 1983-04-26 | 209 | 209 | 208 | 208 | 10,000 | 137.02 |
| 1983-04-25 | 206 | 208 | 206 | 208 | 29,000 | 137.02 |
| 1983-04-23 | 207 | 210 | 205 | 205 | 30,000 | 135.05 |
| 1983-04-22 | 209 | 209 | 207 | 207 | 23,000 | 136.36 |
| 1983-04-21 | 209 | 212 | 207 | 209 | 25,000 | 137.68 |
| 1983-04-20 | 212 | 212 | 207 | 209 | 29,000 | 137.68 |
| 1983-04-19 | 207 | 210 | 207 | 207 | 15,000 | 136.36 |
| 1983-04-18 | 207 | 207 | 205 | 206 | 12,000 | 135.71 |
| 1983-04-15 | 212 | 212 | 207 | 207 | 21,000 | 136.36 |
| 1983-04-14 | 208 | 208 | 206 | 207 | 24,000 | 136.36 |
| 1983-04-13 | 212 | 212 | 209 | 209 | 26,000 | 137.68 |
| 1983-04-12 | 207 | 213 | 207 | 211 | 10,000 | 139 |
| 1983-04-11 | 207 | 207 | 205 | 205 | 30,000 | 135.05 |
| 1983-04-09 | 206 | 208 | 206 | 206 | 6,000 | 135.71 |
| 1983-04-08 | 207 | 209 | 205 | 205 | 49,000 | 135.05 |
| 1983-04-07 | 210 | 210 | 207 | 209 | 16,000 | 137.68 |
| 1983-04-06 | 210 | 211 | 210 | 211 | 11,000 | 139 |
| 1983-04-05 | 209 | 210 | 209 | 210 | 17,000 | 138.34 |
| 1983-04-04 | 210 | 210 | 210 | 210 | 3,000 | 138.34 |
| 1983-04-02 | 207 | 209 | 207 | 207 | 13,000 | 136.36 |
| 1983-04-01 | 206 | 211 | 206 | 211 | 44,000 | 139 |
| 1983-03-31 | 210 | 211 | 210 | 210 | 32,000 | 138.34 |
| 1983-03-30 | 215 | 215 | 210 | 210 | 22,000 | 138.34 |
| 1983-03-29 | 210 | 215 | 210 | 215 | 30,000 | 141.63 |
| 1983-03-28 | 219 | 219 | 208 | 208 | 69,000 | 137.02 |
| 1983-03-26 | 222 | 222 | 218 | 218 | 8,000 | 143.61 |
| 1983-03-25 | 213 | 220 | 213 | 217 | 10,000 | 142.95 |
| 1983-03-24 | 216 | 216 | 211 | 211 | 35,000 | 139 |
| 1983-03-23 | 219 | 224 | 218 | 224 | 45,000 | 147.56 |
| 1983-03-22 | 215 | 219 | 215 | 219 | 11,000 | 144.27 |
| 1983-03-18 | 211 | 220 | 211 | 220 | 73,000 | 144.93 |
| 1983-03-17 | 222 | 222 | 210 | 211 | 43,000 | 139 |
| 1983-03-16 | 224 | 230 | 220 | 230 | 33,000 | 151.52 |
| 1983-03-15 | 230 | 230 | 223 | 224 | 51,000 | 147.56 |
| 1983-03-14 | 224 | 225 | 220 | 225 | 20,000 | 148.22 |
| 1983-03-12 | 232 | 234 | 225 | 225 | 30,000 | 148.22 |
| 1983-03-11 | 250 | 251 | 225 | 240 | 111,000 | 158.10 |
| 1983-03-10 | 240 | 257 | 235 | 253 | 261,000 | 166.67 |
| 1983-03-09 | 220 | 230 | 215 | 225 | 107,000 | 148.22 |
| 1983-03-08 | 208 | 212 | 206 | 211 | 27,000 | 139 |
| 1983-03-07 | 208 | 208 | 206 | 207 | 26,000 | 136.36 |
| 1983-03-05 | 212 | 212 | 208 | 208 | 30,000 | 137.02 |
| 1983-03-04 | 225 | 225 | 208 | 210 | 36,000 | 138.34 |
| 1983-03-03 | 207 | 220 | 207 | 220 | 41,000 | 144.93 |
| 1983-03-02 | 220 | 220 | 206 | 207 | 32,000 | 136.36 |
| 1983-03-01 | 203 | 220 | 203 | 210 | 38,000 | 138.34 |
| 1983-02-28 | 215 | 215 | 208 | 208 | 10,000 | 137.02 |
| 1983-02-26 | 225 | 225 | 220 | 220 | 13,000 | 144.93 |
| 1983-02-25 | 225 | 229 | 215 | 215 | 48,000 | 141.63 |
| 1983-02-24 | 220 | 220 | 210 | 220 | 63,000 | 144.93 |
| 1983-02-23 | 212 | 215 | 205 | 215 | 60,000 | 141.63 |
| 1983-02-22 | 213 | 213 | 195 | 196 | 52,000 | 129.12 |
| 1983-02-21 | 225 | 225 | 210 | 215 | 39,000 | 141.63 |
| 1983-02-18 | 233 | 233 | 220 | 225 | 61,000 | 148.22 |
| 1983-02-17 | 230 | 234 | 220 | 234 | 110,000 | 154.15 |
| 1983-02-16 | 220 | 225 | 215 | 225 | 62,000 | 148.22 |
| 1983-02-15 | 252 | 254 | 245 | 245 | 68,000 | 161.40 |
| 1983-02-14 | 239 | 240 | 235 | 240 | 48,000 | 158.10 |
| 1983-02-12 | 241 | 250 | 240 | 249 | 74,000 | 164.03 |
| 1983-02-10 | 270 | 270 | 250 | 251 | 202,000 | 165.35 |
| 1983-02-09 | 293 | 293 | 245 | 245 | 296,000 | 161.40 |
| 1983-02-08 | 301 | 330 | 289 | 289 | 987,001 | 190.38 |
| 1983-02-07 | 243 | 290 | 241 | 290 | 928,001 | 191.04 |
| 1983-02-05 | 215 | 244 | 214 | 243 | 245,000 | 160.08 |
| 1983-02-04 | 230 | 230 | 204 | 210 | 173,000 | 138.34 |
| 1983-02-03 | 223 | 239 | 220 | 227 | 445,000 | 149.54 |
| 1983-02-02 | 200 | 205 | 199 | 203 | 224,000 | 133.73 |
| 1983-02-01 | 183 | 200 | 181 | 199 | 344,000 | 131.09 |
| 1983-01-31 | 161 | 185 | 161 | 185 | 62,000 | 121.87 |
| 1983-01-29 | 156 | 160 | 154 | 160 | 47,000 | 105.40 |
| 1983-01-28 | 155 | 155 | 155 | 155 | 21,000 | 102.11 |
| 1983-01-27 | 160 | 160 | 155 | 155 | 14,000 | 102.11 |
| 1983-01-26 | 162 | 162 | 158 | 160 | 31,000 | 105.40 |
| 1983-01-25 | 164 | 164 | 160 | 160 | 11,000 | 105.40 |
| 1983-01-24 | 165 | 165 | 162 | 165 | 25,000 | 108.70 |
| 1983-01-22 | 165 | 165 | 160 | 160 | 15,000 | 105.40 |
| 1983-01-21 | 161 | 162 | 160 | 160 | 25,000 | 105.40 |
| 1983-01-20 | 162 | 165 | 160 | 160 | 21,000 | 105.40 |
| 1983-01-19 | 161 | 161 | 160 | 160 | 31,000 | 105.40 |
| 1983-01-18 | 161 | 165 | 160 | 160 | 36,000 | 105.40 |
| 1983-01-17 | 161 | 161 | 160 | 161 | 8,000 | 106.06 |
| 1983-01-14 | 161 | 163 | 160 | 160 | 36,000 | 105.40 |
| 1983-01-13 | 161 | 163 | 160 | 160 | 18,000 | 105.40 |
| 1983-01-12 | 162 | 163 | 160 | 163 | 34,000 | 107.38 |
| 1983-01-11 | 163 | 163 | 160 | 160 | 26,000 | 105.40 |
| 1983-01-10 | 164 | 164 | 162 | 163 | 15,000 | 107.38 |
| 1983-01-08 | 160 | 162 | 160 | 162 | 18,000 | 106.72 |
| 1983-01-07 | 157 | 158 | 156 | 158 | 25,000 | 104.08 |
| 1983-01-06 | 180 | 180 | 174 | 175 | 31,000 | 115.28 |
| 1983-01-05 | 171 | 180 | 170 | 180 | 42,000 | 118.58 |
| 1983-01-04 | 166 | 167 | 165 | 167 | 30,000 | 110.01 |
分割・併合履歴 ： [1996-03-26]1株→1.15株 [1995-03-28]1株→1.1株 [1994-09-27]1株→1.2株
