8074 ユアサ商事(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 | 231 | 232 | 230 | 230 | 57,000 | 2,090.91 |
| 1983-12-27 | 232 | 235 | 231 | 235 | 58,000 | 2,136.36 |
| 1983-12-26 | 232 | 235 | 230 | 231 | 45,000 | 2,100 |
| 1983-12-24 | 231 | 232 | 228 | 228 | 48,000 | 2,072.73 |
| 1983-12-23 | 232 | 232 | 231 | 231 | 62,000 | 2,100 |
| 1983-12-22 | 232 | 235 | 230 | 232 | 46,000 | 2,109.09 |
| 1983-12-21 | 230 | 232 | 230 | 232 | 25,000 | 2,109.09 |
| 1983-12-20 | 232 | 232 | 230 | 230 | 50,000 | 2,090.91 |
| 1983-12-19 | 232 | 232 | 230 | 232 | 73,000 | 2,109.09 |
| 1983-12-17 | 232 | 232 | 232 | 232 | 26,000 | 2,109.09 |
| 1983-12-16 | 234 | 234 | 232 | 232 | 76,000 | 2,109.09 |
| 1983-12-15 | 231 | 232 | 231 | 231 | 46,000 | 2,100 |
| 1983-12-14 | 232 | 232 | 232 | 232 | 52,000 | 2,109.09 |
| 1983-12-13 | 231 | 232 | 231 | 231 | 34,000 | 2,100 |
| 1983-12-12 | 234 | 234 | 230 | 231 | 34,000 | 2,100 |
| 1983-12-09 | 235 | 235 | 234 | 235 | 88,000 | 2,136.36 |
| 1983-12-08 | 237 | 237 | 234 | 235 | 71,000 | 2,136.36 |
| 1983-12-07 | 237 | 238 | 237 | 238 | 30,000 | 2,163.64 |
| 1983-12-06 | 239 | 239 | 236 | 236 | 54,000 | 2,145.45 |
| 1983-12-05 | 237 | 240 | 237 | 240 | 32,000 | 2,181.82 |
| 1983-12-03 | 240 | 240 | 237 | 238 | 25,000 | 2,163.64 |
| 1983-12-02 | 242 | 245 | 237 | 245 | 46,000 | 2,227.27 |
| 1983-12-01 | 241 | 243 | 235 | 237 | 117,000 | 2,154.55 |
| 1983-11-30 | 242 | 244 | 242 | 243 | 101,000 | 2,209.09 |
| 1983-11-29 | 243 | 245 | 242 | 242 | 34,000 | 2,200 |
| 1983-11-28 | 250 | 250 | 241 | 242 | 74,000 | 2,200 |
| 1983-11-26 | 248 | 250 | 248 | 250 | 54,000 | 2,272.73 |
| 1983-11-25 | 251 | 251 | 248 | 248 | 48,000 | 2,254.55 |
| 1983-11-24 | 250 | 253 | 248 | 248 | 116,000 | 2,254.55 |
| 1983-11-22 | 250 | 250 | 249 | 249 | 56,000 | 2,263.64 |
| 1983-11-21 | 248 | 251 | 248 | 249 | 86,000 | 2,263.64 |
| 1983-11-19 | 251 | 251 | 248 | 250 | 24,000 | 2,272.73 |
| 1983-11-18 | 252 | 252 | 248 | 248 | 97,000 | 2,254.55 |
| 1983-11-17 | 247 | 257 | 247 | 248 | 122,000 | 2,254.55 |
| 1983-11-16 | 255 | 256 | 247 | 247 | 148,000 | 2,245.45 |
| 1983-11-15 | 256 | 259 | 251 | 256 | 132,000 | 2,327.27 |
| 1983-11-14 | 262 | 264 | 256 | 260 | 321,000 | 2,363.64 |
| 1983-11-11 | 270 | 272 | 262 | 262 | 1,446,000 | 2,381.82 |
| 1983-11-10 | 254 | 258 | 253 | 256 | 856,000 | 2,327.27 |
| 1983-11-09 | 252 | 254 | 250 | 250 | 280,000 | 2,272.73 |
| 1983-11-08 | 242 | 251 | 242 | 247 | 119,000 | 2,245.45 |
| 1983-11-07 | 241 | 242 | 240 | 241 | 49,000 | 2,190.91 |
| 1983-11-05 | 241 | 242 | 241 | 242 | 45,000 | 2,200 |
| 1983-11-04 | 245 | 246 | 242 | 242 | 58,000 | 2,200 |
| 1983-11-02 | 247 | 248 | 247 | 247 | 20,000 | 2,245.45 |
| 1983-11-01 | 248 | 248 | 245 | 245 | 78,000 | 2,227.27 |
| 1983-10-31 | 247 | 251 | 247 | 248 | 69,000 | 2,254.55 |
| 1983-10-29 | 250 | 253 | 247 | 247 | 54,000 | 2,245.45 |
| 1983-10-28 | 249 | 253 | 248 | 248 | 161,000 | 2,254.55 |
| 1983-10-27 | 252 | 253 | 249 | 249 | 274,000 | 2,263.64 |
| 1983-10-26 | 249 | 254 | 247 | 250 | 344,000 | 2,272.73 |
| 1983-10-25 | 241 | 245 | 241 | 244 | 217,000 | 2,218.18 |
| 1983-10-24 | 245 | 246 | 240 | 240 | 174,000 | 2,181.82 |
| 1983-10-22 | 240 | 241 | 240 | 240 | 40,000 | 2,181.82 |
| 1983-10-21 | 241 | 241 | 238 | 240 | 123,000 | 2,181.82 |
| 1983-10-20 | 241 | 243 | 240 | 241 | 38,000 | 2,190.91 |
| 1983-10-19 | 243 | 243 | 241 | 241 | 27,000 | 2,190.91 |
| 1983-10-18 | 241 | 245 | 240 | 245 | 63,000 | 2,227.27 |
| 1983-10-17 | 246 | 246 | 240 | 240 | 63,000 | 2,181.82 |
| 1983-10-15 | 246 | 246 | 242 | 242 | 28,000 | 2,200 |
| 1983-10-14 | 244 | 250 | 244 | 247 | 76,000 | 2,245.45 |
| 1983-10-13 | 237 | 237 | 236 | 237 | 46,000 | 2,154.55 |
| 1983-10-12 | 235 | 236 | 235 | 236 | 53,000 | 2,145.45 |
| 1983-10-11 | 237 | 238 | 236 | 236 | 76,000 | 2,145.45 |
| 1983-10-07 | 239 | 239 | 238 | 238 | 45,000 | 2,163.64 |
| 1983-10-06 | 238 | 240 | 237 | 237 | 32,000 | 2,154.55 |
| 1983-10-05 | 237 | 238 | 237 | 237 | 56,000 | 2,154.55 |
| 1983-10-04 | 238 | 238 | 237 | 237 | 12,000 | 2,154.55 |
| 1983-10-03 | 237 | 240 | 236 | 237 | 7,000 | 2,154.55 |
| 1983-10-01 | 238 | 238 | 235 | 235 | 61,000 | 2,136.36 |
| 1983-09-30 | 239 | 239 | 238 | 238 | 8,000 | 2,163.64 |
| 1983-09-29 | 240 | 240 | 238 | 238 | 15,000 | 2,163.64 |
| 1983-09-28 | 240 | 240 | 240 | 240 | 29,000 | 2,181.82 |
| 1983-09-27 | 239 | 240 | 238 | 238 | 43,000 | 2,163.64 |
| 1983-09-26 | 241 | 245 | 239 | 240 | 25,000 | 2,181.82 |
| 1983-09-24 | 240 | 241 | 240 | 241 | 12,000 | 2,190.91 |
| 1983-09-22 | 239 | 243 | 238 | 240 | 43,000 | 2,181.82 |
| 1983-09-21 | 239 | 240 | 238 | 238 | 72,000 | 2,163.64 |
| 1983-09-20 | 241 | 241 | 238 | 238 | 48,000 | 2,163.64 |
| 1983-09-19 | 241 | 245 | 240 | 243 | 23,000 | 2,209.09 |
| 1983-09-17 | 240 | 240 | 240 | 240 | 21,000 | 2,181.82 |
| 1983-09-16 | 244 | 245 | 240 | 240 | 40,000 | 2,181.82 |
| 1983-09-14 | 246 | 246 | 245 | 245 | 33,000 | 2,227.27 |
| 1983-09-13 | 250 | 250 | 249 | 249 | 38,000 | 2,263.64 |
| 1983-09-12 | 250 | 252 | 248 | 252 | 54,000 | 2,290.91 |
| 1983-09-09 | 254 | 254 | 247 | 249 | 158,000 | 2,263.64 |
| 1983-09-08 | 245 | 254 | 242 | 254 | 269,000 | 2,309.09 |
| 1983-09-07 | 245 | 245 | 241 | 242 | 38,000 | 2,200 |
| 1983-09-06 | 241 | 243 | 238 | 240 | 145,000 | 2,181.82 |
| 1983-09-05 | 241 | 241 | 238 | 240 | 65,000 | 2,181.82 |
| 1983-09-03 | 240 | 244 | 240 | 243 | 45,000 | 2,209.09 |
| 1983-09-02 | 231 | 235 | 231 | 235 | 17,000 | 2,136.36 |
| 1983-09-01 | 230 | 231 | 230 | 231 | 68,000 | 2,100 |
| 1983-08-31 | 229 | 230 | 228 | 230 | 39,000 | 2,090.91 |
| 1983-08-30 | 229 | 229 | 226 | 229 | 57,000 | 2,081.82 |
| 1983-08-29 | 231 | 231 | 229 | 229 | 57,000 | 2,081.82 |
| 1983-08-27 | 230 | 230 | 229 | 230 | 20,000 | 2,090.91 |
| 1983-08-26 | 229 | 230 | 228 | 230 | 31,000 | 2,090.91 |
| 1983-08-25 | 228 | 231 | 228 | 228 | 55,000 | 2,072.73 |
| 1983-08-24 | 228 | 228 | 227 | 228 | 60,000 | 2,072.73 |
| 1983-08-23 | 232 | 232 | 228 | 229 | 60,000 | 2,081.82 |
| 1983-08-22 | 232 | 232 | 231 | 231 | 37,000 | 2,100 |
| 1983-08-20 | 231 | 232 | 231 | 232 | 14,000 | 2,109.09 |
| 1983-08-19 | 232 | 232 | 231 | 231 | 42,000 | 2,100 |
| 1983-08-18 | 231 | 233 | 231 | 231 | 34,000 | 2,100 |
| 1983-08-17 | 233 | 233 | 231 | 231 | 98,000 | 2,100 |
| 1983-08-16 | 233 | 235 | 233 | 233 | 22,000 | 2,118.18 |
| 1983-08-15 | 235 | 235 | 231 | 233 | 47,000 | 2,118.18 |
| 1983-08-12 | 235 | 236 | 235 | 236 | 38,000 | 2,145.45 |
| 1983-08-11 | 235 | 235 | 234 | 234 | 34,000 | 2,127.27 |
| 1983-08-10 | 236 | 238 | 235 | 235 | 72,000 | 2,136.36 |
| 1983-08-09 | 235 | 240 | 235 | 236 | 53,000 | 2,145.45 |
| 1983-08-08 | 239 | 239 | 235 | 235 | 9,000 | 2,136.36 |
| 1983-08-06 | 234 | 234 | 234 | 234 | 65,000 | 2,127.27 |
| 1983-08-05 | 237 | 238 | 236 | 236 | 136,000 | 2,145.45 |
| 1983-08-04 | 240 | 240 | 237 | 237 | 29,000 | 2,154.55 |
| 1983-08-03 | 243 | 244 | 239 | 239 | 46,000 | 2,172.73 |
| 1983-08-02 | 238 | 244 | 238 | 243 | 74,000 | 2,209.09 |
| 1983-08-01 | 244 | 244 | 236 | 236 | 39,000 | 2,145.45 |
| 1983-07-30 | 241 | 241 | 236 | 240 | 23,000 | 2,181.82 |
| 1983-07-29 | 239 | 240 | 236 | 236 | 51,000 | 2,145.45 |
| 1983-07-28 | 236 | 237 | 235 | 236 | 74,000 | 2,145.45 |
| 1983-07-27 | 236 | 236 | 235 | 235 | 31,000 | 2,136.36 |
| 1983-07-26 | 237 | 238 | 235 | 237 | 17,000 | 2,154.55 |
| 1983-07-25 | 237 | 239 | 235 | 239 | 67,000 | 2,172.73 |
| 1983-07-23 | 241 | 241 | 235 | 239 | 39,000 | 2,172.73 |
| 1983-07-22 | 240 | 240 | 236 | 236 | 66,000 | 2,145.45 |
| 1983-07-21 | 236 | 240 | 236 | 240 | 41,000 | 2,181.82 |
| 1983-07-20 | 238 | 239 | 238 | 238 | 114,000 | 2,163.64 |
| 1983-07-19 | 239 | 239 | 238 | 238 | 29,000 | 2,163.64 |
| 1983-07-18 | 247 | 247 | 239 | 239 | 112,000 | 2,172.73 |
| 1983-07-15 | 240 | 242 | 237 | 242 | 65,000 | 2,200 |
| 1983-07-14 | 238 | 243 | 238 | 239 | 30,000 | 2,172.73 |
| 1983-07-13 | 240 | 240 | 238 | 238 | 32,000 | 2,163.64 |
| 1983-07-12 | 244 | 244 | 239 | 240 | 27,000 | 2,181.82 |
| 1983-07-11 | 244 | 244 | 239 | 244 | 17,000 | 2,218.18 |
| 1983-07-09 | 243 | 243 | 239 | 239 | 22,000 | 2,172.73 |
| 1983-07-08 | 237 | 245 | 235 | 245 | 88,000 | 2,227.27 |
| 1983-07-07 | 243 | 244 | 235 | 237 | 123,000 | 2,154.55 |
| 1983-07-06 | 245 | 245 | 245 | 245 | 29,000 | 2,227.27 |
| 1983-07-05 | 244 | 245 | 240 | 245 | 87,000 | 2,227.27 |
| 1983-07-04 | 242 | 246 | 242 | 246 | 81,000 | 2,236.36 |
| 1983-07-02 | 245 | 245 | 240 | 244 | 24,000 | 2,218.18 |
| 1983-07-01 | 240 | 240 | 240 | 240 | 38,000 | 2,181.82 |
| 1983-06-30 | 238 | 239 | 238 | 239 | 44,000 | 2,172.73 |
| 1983-06-29 | 236 | 240 | 235 | 239 | 41,000 | 2,172.73 |
| 1983-06-28 | 234 | 236 | 233 | 233 | 59,000 | 2,118.18 |
| 1983-06-27 | 233 | 234 | 233 | 233 | 43,000 | 2,118.18 |
| 1983-06-25 | 234 | 235 | 233 | 235 | 28,000 | 2,136.36 |
| 1983-06-24 | 234 | 234 | 233 | 233 | 55,000 | 2,118.18 |
| 1983-06-23 | 235 | 235 | 234 | 234 | 29,000 | 2,127.27 |
| 1983-06-22 | 234 | 235 | 234 | 235 | 52,000 | 2,136.36 |
| 1983-06-21 | 235 | 235 | 234 | 235 | 64,000 | 2,136.36 |
| 1983-06-20 | 236 | 236 | 235 | 235 | 78,000 | 2,136.36 |
| 1983-06-17 | 237 | 240 | 234 | 234 | 139,000 | 2,127.27 |
| 1983-06-16 | 238 | 239 | 236 | 236 | 42,000 | 2,145.45 |
| 1983-06-15 | 238 | 240 | 238 | 240 | 21,000 | 2,181.82 |
| 1983-06-14 | 235 | 238 | 235 | 238 | 63,000 | 2,163.64 |
| 1983-06-13 | 236 | 240 | 235 | 235 | 62,000 | 2,136.36 |
| 1983-06-11 | 238 | 238 | 235 | 236 | 28,000 | 2,145.45 |
| 1983-06-10 | 240 | 240 | 238 | 240 | 34,000 | 2,181.82 |
| 1983-06-09 | 236 | 238 | 235 | 235 | 86,000 | 2,136.36 |
| 1983-06-08 | 235 | 243 | 235 | 240 | 85,000 | 2,181.82 |
| 1983-06-07 | 235 | 236 | 233 | 235 | 121,000 | 2,136.36 |
| 1983-06-06 | 245 | 245 | 238 | 238 | 95,000 | 2,163.64 |
| 1983-06-04 | 245 | 250 | 243 | 245 | 97,000 | 2,227.27 |
| 1983-06-03 | 241 | 248 | 241 | 248 | 82,000 | 2,254.55 |
| 1983-06-02 | 240 | 240 | 235 | 235 | 110,000 | 2,136.36 |
| 1983-06-01 | 240 | 240 | 226 | 226 | 290,000 | 2,054.55 |
| 1983-05-31 | 246 | 246 | 240 | 240 | 100,000 | 2,181.82 |
| 1983-05-30 | 245 | 245 | 241 | 241 | 43,000 | 2,190.91 |
| 1983-05-28 | 240 | 246 | 240 | 246 | 62,000 | 2,236.36 |
| 1983-05-27 | 242 | 244 | 240 | 240 | 74,000 | 2,181.82 |
| 1983-05-26 | 244 | 244 | 240 | 243 | 106,000 | 2,209.09 |
| 1983-05-25 | 245 | 245 | 240 | 241 | 138,000 | 2,190.91 |
| 1983-05-24 | 243 | 250 | 242 | 243 | 42,000 | 2,209.09 |
| 1983-05-23 | 248 | 248 | 243 | 243 | 117,000 | 2,209.09 |
| 1983-05-20 | 248 | 250 | 246 | 248 | 62,000 | 2,254.55 |
| 1983-05-19 | 255 | 255 | 246 | 246 | 88,000 | 2,236.36 |
| 1983-05-18 | 252 | 258 | 250 | 250 | 36,000 | 2,272.73 |
| 1983-05-17 | 257 | 257 | 249 | 257 | 56,000 | 2,336.36 |
| 1983-05-16 | 258 | 260 | 248 | 259 | 151,000 | 2,354.55 |
| 1983-05-14 | 250 | 263 | 250 | 261 | 197,000 | 2,372.73 |
| 1983-05-13 | 250 | 250 | 245 | 248 | 183,000 | 2,254.55 |
| 1983-05-12 | 250 | 250 | 246 | 247 | 373,000 | 2,245.45 |
| 1983-05-11 | 255 | 256 | 248 | 249 | 245,000 | 2,263.64 |
| 1983-05-10 | 255 | 258 | 253 | 255 | 48,000 | 2,318.18 |
| 1983-05-09 | 258 | 262 | 253 | 258 | 158,000 | 2,345.45 |
| 1983-05-07 | 254 | 254 | 252 | 254 | 60,000 | 2,309.09 |
| 1983-05-06 | 255 | 255 | 253 | 254 | 145,000 | 2,309.09 |
| 1983-05-04 | 253 | 260 | 253 | 253 | 273,000 | 2,300 |
| 1983-05-02 | 266 | 266 | 258 | 258 | 140,000 | 2,345.45 |
| 1983-04-30 | 262 | 265 | 262 | 265 | 82,000 | 2,409.09 |
| 1983-04-28 | 270 | 270 | 262 | 262 | 225,000 | 2,381.82 |
| 1983-04-27 | 278 | 280 | 264 | 270 | 302,000 | 2,454.55 |
| 1983-04-26 | 280 | 286 | 270 | 273 | 1,866,000 | 2,481.82 |
| 1983-04-25 | 266 | 280 | 263 | 279 | 1,276,000 | 2,536.36 |
| 1983-04-23 | 260 | 268 | 259 | 268 | 177,000 | 2,436.36 |
| 1983-04-22 | 248 | 265 | 248 | 265 | 501,000 | 2,409.09 |
| 1983-04-21 | 252 | 255 | 248 | 251 | 26,000 | 2,281.82 |
| 1983-04-20 | 245 | 255 | 245 | 255 | 134,000 | 2,318.18 |
| 1983-04-19 | 250 | 253 | 250 | 250 | 19,000 | 2,272.73 |
| 1983-04-18 | 247 | 250 | 245 | 250 | 16,000 | 2,272.73 |
| 1983-04-15 | 244 | 247 | 243 | 247 | 94,000 | 2,245.45 |
| 1983-04-14 | 248 | 248 | 245 | 245 | 37,000 | 2,227.27 |
| 1983-04-13 | 250 | 250 | 243 | 243 | 135,000 | 2,209.09 |
| 1983-04-12 | 253 | 254 | 244 | 245 | 152,000 | 2,227.27 |
| 1983-04-11 | 255 | 255 | 250 | 251 | 78,000 | 2,281.82 |
| 1983-04-09 | 249 | 250 | 244 | 250 | 37,000 | 2,272.73 |
| 1983-04-08 | 251 | 251 | 245 | 250 | 47,000 | 2,272.73 |
| 1983-04-07 | 244 | 254 | 244 | 250 | 52,000 | 2,272.73 |
| 1983-04-06 | 246 | 246 | 243 | 243 | 44,000 | 2,209.09 |
| 1983-04-05 | 243 | 250 | 243 | 245 | 34,000 | 2,227.27 |
| 1983-04-04 | 247 | 247 | 242 | 242 | 32,000 | 2,200 |
| 1983-04-02 | 241 | 249 | 241 | 248 | 64,000 | 2,254.55 |
| 1983-04-01 | 240 | 240 | 238 | 240 | 54,000 | 2,181.82 |
| 1983-03-31 | 238 | 243 | 238 | 240 | 27,000 | 2,181.82 |
| 1983-03-30 | 240 | 240 | 238 | 240 | 24,000 | 2,181.82 |
| 1983-03-29 | 244 | 244 | 240 | 240 | 26,000 | 2,181.82 |
| 1983-03-28 | 240 | 244 | 238 | 243 | 44,000 | 2,209.09 |
| 1983-03-26 | 240 | 240 | 238 | 238 | 13,000 | 2,163.64 |
| 1983-03-25 | 238 | 240 | 238 | 240 | 64,000 | 2,181.82 |
| 1983-03-24 | 238 | 240 | 238 | 238 | 27,000 | 2,163.64 |
| 1983-03-23 | 239 | 240 | 238 | 238 | 17,000 | 2,163.64 |
| 1983-03-22 | 238 | 238 | 238 | 238 | 35,000 | 2,163.64 |
| 1983-03-18 | 239 | 244 | 238 | 244 | 57,000 | 2,218.18 |
| 1983-03-17 | 238 | 238 | 238 | 238 | 17,000 | 2,163.64 |
| 1983-03-16 | 240 | 240 | 235 | 235 | 40,000 | 2,136.36 |
| 1983-03-15 | 240 | 244 | 240 | 240 | 31,000 | 2,181.82 |
| 1983-03-14 | 240 | 245 | 240 | 245 | 48,000 | 2,227.27 |
| 1983-03-11 | 240 | 245 | 240 | 240 | 26,000 | 2,181.82 |
| 1983-03-10 | 240 | 240 | 240 | 240 | 66,000 | 2,181.82 |
| 1983-03-09 | 240 | 240 | 240 | 240 | 36,000 | 2,181.82 |
| 1983-03-08 | 241 | 245 | 240 | 240 | 33,000 | 2,181.82 |
| 1983-03-07 | 240 | 242 | 240 | 240 | 37,000 | 2,181.82 |
| 1983-03-05 | 245 | 245 | 240 | 240 | 50,000 | 2,181.82 |
| 1983-03-04 | 243 | 245 | 242 | 245 | 58,000 | 2,227.27 |
| 1983-03-03 | 245 | 247 | 243 | 243 | 76,000 | 2,209.09 |
| 1983-03-02 | 242 | 246 | 242 | 245 | 62,000 | 2,227.27 |
| 1983-03-01 | 247 | 247 | 243 | 247 | 41,000 | 2,245.45 |
| 1983-02-28 | 242 | 247 | 242 | 243 | 74,000 | 2,209.09 |
| 1983-02-26 | 243 | 244 | 243 | 243 | 70,000 | 2,209.09 |
| 1983-02-25 | 243 | 244 | 242 | 242 | 138,000 | 2,200 |
| 1983-02-24 | 243 | 243 | 240 | 242 | 27,000 | 2,200 |
| 1983-02-23 | 246 | 246 | 240 | 240 | 46,000 | 2,181.82 |
| 1983-02-22 | 247 | 247 | 246 | 246 | 31,000 | 2,236.36 |
| 1983-02-21 | 249 | 253 | 247 | 247 | 51,000 | 2,245.45 |
| 1983-02-18 | 260 | 260 | 245 | 245 | 324,000 | 2,227.27 |
| 1983-02-17 | 250 | 260 | 250 | 260 | 184,000 | 2,363.64 |
| 1983-02-16 | 255 | 255 | 247 | 250 | 114,000 | 2,272.73 |
| 1983-02-15 | 252 | 255 | 250 | 255 | 61,000 | 2,318.18 |
| 1983-02-14 | 252 | 255 | 249 | 249 | 78,000 | 2,263.64 |
| 1983-02-12 | 252 | 255 | 248 | 250 | 68,000 | 2,272.73 |
| 1983-02-10 | 248 | 250 | 247 | 250 | 84,000 | 2,272.73 |
| 1983-02-09 | 248 | 252 | 248 | 248 | 119,000 | 2,254.55 |
| 1983-02-08 | 250 | 254 | 248 | 248 | 83,000 | 2,254.55 |
| 1983-02-07 | 246 | 255 | 245 | 255 | 67,000 | 2,318.18 |
| 1983-02-05 | 245 | 251 | 245 | 246 | 74,000 | 2,236.36 |
| 1983-02-04 | 248 | 251 | 248 | 251 | 44,000 | 2,281.82 |
| 1983-02-03 | 249 | 250 | 248 | 248 | 77,000 | 2,254.55 |
| 1983-02-02 | 251 | 251 | 249 | 249 | 44,000 | 2,263.64 |
| 1983-02-01 | 251 | 255 | 250 | 251 | 31,000 | 2,281.82 |
| 1983-01-31 | 248 | 250 | 248 | 248 | 24,000 | 2,254.55 |
| 1983-01-29 | 250 | 260 | 250 | 257 | 52,000 | 2,336.36 |
| 1983-01-28 | 250 | 255 | 248 | 250 | 69,000 | 2,272.73 |
| 1983-01-27 | 253 | 253 | 250 | 250 | 37,000 | 2,272.73 |
| 1983-01-26 | 260 | 260 | 250 | 253 | 33,000 | 2,300 |
| 1983-01-25 | 247 | 265 | 247 | 265 | 75,000 | 2,409.09 |
| 1983-01-24 | 249 | 249 | 246 | 247 | 23,000 | 2,245.45 |
| 1983-01-22 | 250 | 250 | 247 | 250 | 54,000 | 2,272.73 |
| 1983-01-21 | 251 | 252 | 250 | 250 | 72,000 | 2,272.73 |
| 1983-01-20 | 253 | 253 | 251 | 251 | 55,000 | 2,281.82 |
| 1983-01-19 | 255 | 255 | 254 | 254 | 23,000 | 2,309.09 |
| 1983-01-18 | 255 | 260 | 254 | 256 | 36,000 | 2,327.27 |
| 1983-01-17 | 255 | 255 | 254 | 255 | 43,000 | 2,318.18 |
| 1983-01-14 | 263 | 263 | 260 | 260 | 20,000 | 2,363.64 |
| 1983-01-13 | 253 | 264 | 253 | 263 | 84,000 | 2,390.91 |
| 1983-01-12 | 265 | 265 | 253 | 253 | 336,000 | 2,300 |
| 1983-01-11 | 266 | 266 | 265 | 265 | 29,000 | 2,409.09 |
| 1983-01-10 | 267 | 270 | 265 | 265 | 67,000 | 2,409.09 |
| 1983-01-08 | 262 | 265 | 261 | 265 | 71,000 | 2,409.09 |
| 1983-01-07 | 262 | 263 | 260 | 260 | 52,000 | 2,363.64 |
| 1983-01-06 | 263 | 264 | 260 | 262 | 123,000 | 2,381.82 |
| 1983-01-05 | 255 | 265 | 255 | 255 | 69,000 | 2,318.18 |
| 1983-01-04 | 262 | 263 | 260 | 260 | 33,000 | 2,363.64 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株