8075 神鋼商事(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 | 227 | 227 | 225 | 225 | 83,000 | 2,250 |
| 1983-12-27 | 224 | 230 | 223 | 227 | 61,000 | 2,270 |
| 1983-12-26 | 220 | 223 | 220 | 223 | 37,000 | 2,230 |
| 1983-12-24 | 222 | 223 | 221 | 221 | 61,000 | 2,210 |
| 1983-12-23 | 223 | 223 | 220 | 221 | 28,000 | 2,210 |
| 1983-12-22 | 219 | 223 | 218 | 218 | 27,000 | 2,180 |
| 1983-12-21 | 220 | 220 | 216 | 216 | 85,000 | 2,160 |
| 1983-12-20 | 217 | 217 | 215 | 216 | 87,000 | 2,160 |
| 1983-12-19 | 217 | 217 | 215 | 215 | 47,000 | 2,150 |
| 1983-12-17 | 216 | 216 | 216 | 216 | 22,000 | 2,160 |
| 1983-12-16 | 218 | 219 | 216 | 216 | 18,000 | 2,160 |
| 1983-12-15 | 216 | 219 | 216 | 219 | 103,000 | 2,190 |
| 1983-12-14 | 221 | 221 | 218 | 219 | 109,000 | 2,190 |
| 1983-12-13 | 221 | 222 | 221 | 221 | 13,000 | 2,210 |
| 1983-12-12 | 223 | 225 | 221 | 221 | 23,000 | 2,210 |
| 1983-12-09 | 220 | 223 | 216 | 219 | 193,000 | 2,190 |
| 1983-12-08 | 219 | 220 | 219 | 219 | 34,000 | 2,190 |
| 1983-12-07 | 217 | 220 | 217 | 219 | 31,000 | 2,190 |
| 1983-12-06 | 220 | 220 | 217 | 217 | 38,000 | 2,170 |
| 1983-12-05 | 218 | 218 | 216 | 217 | 66,000 | 2,170 |
| 1983-12-03 | 218 | 220 | 218 | 218 | 32,000 | 2,180 |
| 1983-12-02 | 222 | 223 | 218 | 220 | 37,000 | 2,200 |
| 1983-12-01 | 220 | 220 | 220 | 220 | 30,000 | 2,200 |
| 1983-11-30 | 219 | 220 | 219 | 220 | 10,000 | 2,200 |
| 1983-11-29 | 223 | 223 | 216 | 218 | 80,000 | 2,180 |
| 1983-11-28 | 227 | 227 | 223 | 223 | 42,000 | 2,230 |
| 1983-11-26 | 230 | 230 | 227 | 227 | 55,000 | 2,270 |
| 1983-11-25 | 228 | 233 | 228 | 229 | 12,000 | 2,290 |
| 1983-11-24 | 227 | 227 | 227 | 227 | 25,000 | 2,270 |
| 1983-11-22 | 231 | 233 | 228 | 233 | 29,000 | 2,330 |
| 1983-11-21 | 230 | 230 | 226 | 230 | 39,000 | 2,300 |
| 1983-11-19 | 235 | 238 | 233 | 238 | 45,000 | 2,380 |
| 1983-11-18 | 228 | 235 | 228 | 231 | 54,000 | 2,310 |
| 1983-11-17 | 227 | 228 | 227 | 228 | 47,000 | 2,280 |
| 1983-11-16 | 230 | 230 | 226 | 226 | 85,000 | 2,260 |
| 1983-11-15 | 230 | 230 | 229 | 229 | 7,000 | 2,290 |
| 1983-11-14 | 230 | 230 | 226 | 228 | 119,000 | 2,280 |
| 1983-11-11 | 227 | 229 | 226 | 226 | 95,000 | 2,260 |
| 1983-11-10 | 228 | 228 | 226 | 227 | 38,000 | 2,270 |
| 1983-11-09 | 226 | 230 | 226 | 230 | 30,000 | 2,300 |
| 1983-11-08 | 225 | 228 | 225 | 226 | 95,000 | 2,260 |
| 1983-11-07 | 229 | 230 | 228 | 228 | 28,000 | 2,280 |
| 1983-11-04 | 229 | 230 | 229 | 229 | 14,000 | 2,290 |
| 1983-11-02 | 230 | 233 | 229 | 230 | 30,000 | 2,300 |
| 1983-11-01 | 229 | 231 | 229 | 230 | 28,000 | 2,300 |
| 1983-10-31 | 227 | 228 | 227 | 228 | 38,000 | 2,280 |
| 1983-10-29 | 227 | 235 | 227 | 227 | 61,000 | 2,270 |
| 1983-10-28 | 231 | 233 | 227 | 229 | 108,000 | 2,290 |
| 1983-10-27 | 233 | 233 | 231 | 231 | 36,000 | 2,310 |
| 1983-10-26 | 231 | 233 | 231 | 231 | 45,000 | 2,310 |
| 1983-10-25 | 234 | 237 | 232 | 232 | 64,000 | 2,320 |
| 1983-10-24 | 238 | 238 | 230 | 232 | 69,000 | 2,320 |
| 1983-10-22 | 235 | 238 | 235 | 238 | 84,000 | 2,380 |
| 1983-10-21 | 233 | 239 | 232 | 235 | 32,000 | 2,350 |
| 1983-10-20 | 233 | 233 | 232 | 232 | 57,000 | 2,320 |
| 1983-10-19 | 236 | 240 | 232 | 232 | 108,000 | 2,320 |
| 1983-10-18 | 241 | 241 | 235 | 235 | 107,000 | 2,350 |
| 1983-10-17 | 243 | 243 | 238 | 240 | 38,000 | 2,400 |
| 1983-10-15 | 235 | 240 | 235 | 238 | 85,000 | 2,380 |
| 1983-10-14 | 235 | 238 | 235 | 238 | 71,000 | 2,380 |
| 1983-10-13 | 241 | 242 | 238 | 238 | 63,000 | 2,380 |
| 1983-10-12 | 245 | 245 | 238 | 243 | 125,000 | 2,430 |
| 1983-10-11 | 235 | 240 | 233 | 240 | 96,000 | 2,400 |
| 1983-10-07 | 232 | 235 | 232 | 235 | 69,000 | 2,350 |
| 1983-10-06 | 233 | 234 | 232 | 234 | 64,000 | 2,340 |
| 1983-10-05 | 235 | 235 | 232 | 233 | 126,000 | 2,330 |
| 1983-10-04 | 234 | 240 | 234 | 240 | 33,000 | 2,400 |
| 1983-10-03 | 235 | 236 | 233 | 235 | 45,000 | 2,350 |
| 1983-10-01 | 230 | 234 | 230 | 230 | 123,000 | 2,300 |
| 1983-09-30 | 240 | 240 | 232 | 234 | 254,000 | 2,340 |
| 1983-09-29 | 245 | 247 | 233 | 243 | 154,000 | 2,430 |
| 1983-09-28 | 248 | 249 | 242 | 247 | 129,000 | 2,470 |
| 1983-09-27 | 236 | 245 | 236 | 245 | 80,000 | 2,450 |
| 1983-09-26 | 240 | 242 | 231 | 232 | 193,000 | 2,320 |
| 1983-09-24 | 243 | 243 | 235 | 235 | 97,000 | 2,350 |
| 1983-09-22 | 250 | 253 | 240 | 240 | 204,000 | 2,400 |
| 1983-09-21 | 238 | 250 | 238 | 250 | 141,000 | 2,500 |
| 1983-09-20 | 240 | 240 | 233 | 234 | 52,000 | 2,340 |
| 1983-09-19 | 245 | 245 | 231 | 233 | 195,000 | 2,330 |
| 1983-09-16 | 245 | 250 | 243 | 247 | 129,000 | 2,470 |
| 1983-09-14 | 240 | 247 | 235 | 247 | 200,000 | 2,470 |
| 1983-09-13 | 245 | 250 | 237 | 240 | 302,000 | 2,400 |
| 1983-09-12 | 248 | 250 | 245 | 248 | 209,000 | 2,480 |
| 1983-09-09 | 255 | 258 | 247 | 247 | 227,000 | 2,470 |
| 1983-09-08 | 258 | 261 | 248 | 248 | 487,000 | 2,480 |
| 1983-09-07 | 260 | 270 | 252 | 258 | 1,087,000 | 2,580 |
| 1983-09-06 | 260 | 280 | 251 | 265 | 3,626,000 | 2,650 |
| 1983-09-05 | 244 | 265 | 242 | 265 | 1,576,000 | 2,650 |
| 1983-09-03 | 247 | 247 | 238 | 238 | 920,000 | 2,380 |
| 1983-09-02 | 233 | 243 | 232 | 237 | 984,000 | 2,370 |
| 1983-09-01 | 230 | 231 | 226 | 228 | 230,000 | 2,280 |
| 1983-08-31 | 218 | 233 | 218 | 231 | 454,000 | 2,310 |
| 1983-08-30 | 217 | 218 | 217 | 217 | 74,000 | 2,170 |
| 1983-08-29 | 216 | 216 | 216 | 216 | 27,000 | 2,160 |
| 1983-08-27 | 220 | 220 | 216 | 216 | 94,000 | 2,160 |
| 1983-08-26 | 216 | 221 | 216 | 221 | 152,000 | 2,210 |
| 1983-08-25 | 218 | 219 | 217 | 217 | 86,000 | 2,170 |
| 1983-08-24 | 218 | 221 | 216 | 217 | 56,000 | 2,170 |
| 1983-08-23 | 217 | 223 | 216 | 223 | 109,000 | 2,230 |
| 1983-08-22 | 216 | 217 | 216 | 216 | 156,000 | 2,160 |
| 1983-08-20 | 216 | 216 | 215 | 216 | 37,000 | 2,160 |
| 1983-08-19 | 215 | 217 | 215 | 216 | 60,000 | 2,160 |
| 1983-08-18 | 212 | 213 | 212 | 213 | 134,000 | 2,130 |
| 1983-08-17 | 220 | 220 | 213 | 213 | 186,000 | 2,130 |
| 1983-08-16 | 213 | 216 | 213 | 216 | 166,000 | 2,160 |
| 1983-08-15 | 216 | 217 | 211 | 211 | 536,000 | 2,110 |
| 1983-08-12 | 216 | 218 | 216 | 217 | 224,000 | 2,170 |
| 1983-08-11 | 219 | 219 | 216 | 216 | 143,000 | 2,160 |
| 1983-08-10 | 218 | 219 | 216 | 219 | 236,000 | 2,190 |
| 1983-08-09 | 220 | 223 | 218 | 218 | 145,000 | 2,180 |
| 1983-08-08 | 223 | 223 | 220 | 222 | 68,000 | 2,220 |
| 1983-08-06 | 224 | 224 | 222 | 222 | 48,000 | 2,220 |
| 1983-08-05 | 232 | 232 | 222 | 224 | 102,000 | 2,240 |
| 1983-08-04 | 238 | 238 | 230 | 232 | 153,000 | 2,320 |
| 1983-08-03 | 230 | 233 | 226 | 233 | 154,000 | 2,330 |
| 1983-08-02 | 225 | 230 | 222 | 230 | 63,000 | 2,300 |
| 1983-08-01 | 224 | 225 | 223 | 225 | 70,000 | 2,250 |
| 1983-07-30 | 224 | 228 | 224 | 224 | 48,000 | 2,240 |
| 1983-07-29 | 224 | 228 | 223 | 223 | 50,000 | 2,230 |
| 1983-07-28 | 221 | 228 | 221 | 228 | 68,000 | 2,280 |
| 1983-07-27 | 221 | 221 | 218 | 221 | 204,000 | 2,210 |
| 1983-07-26 | 225 | 225 | 221 | 221 | 78,000 | 2,210 |
| 1983-07-25 | 228 | 230 | 223 | 223 | 103,000 | 2,230 |
| 1983-07-22 | 231 | 231 | 221 | 223 | 73,000 | 2,230 |
| 1983-07-21 | 239 | 239 | 231 | 234 | 64,000 | 2,340 |
| 1983-07-20 | 234 | 237 | 232 | 237 | 103,000 | 2,370 |
| 1983-07-19 | 235 | 236 | 230 | 230 | 55,000 | 2,300 |
| 1983-07-18 | 240 | 240 | 231 | 237 | 196,000 | 2,370 |
| 1983-07-15 | 230 | 245 | 226 | 242 | 439,000 | 2,420 |
| 1983-07-14 | 217 | 217 | 215 | 215 | 38,000 | 2,150 |
| 1983-07-13 | 220 | 221 | 218 | 218 | 24,000 | 2,180 |
| 1983-07-12 | 220 | 221 | 219 | 220 | 26,000 | 2,200 |
| 1983-07-11 | 217 | 220 | 217 | 218 | 16,000 | 2,180 |
| 1983-07-08 | 217 | 222 | 216 | 222 | 21,000 | 2,220 |
| 1983-07-07 | 215 | 222 | 215 | 222 | 30,000 | 2,220 |
| 1983-07-06 | 224 | 224 | 220 | 220 | 36,000 | 2,200 |
| 1983-07-05 | 223 | 225 | 223 | 225 | 19,000 | 2,250 |
| 1983-07-04 | 223 | 223 | 221 | 223 | 29,000 | 2,230 |
| 1983-07-02 | 221 | 221 | 220 | 220 | 36,000 | 2,200 |
| 1983-07-01 | 222 | 223 | 222 | 222 | 22,000 | 2,220 |
| 1983-06-30 | 225 | 225 | 222 | 225 | 13,000 | 2,250 |
| 1983-06-29 | 225 | 225 | 221 | 225 | 50,000 | 2,250 |
| 1983-06-28 | 222 | 229 | 222 | 226 | 21,000 | 2,260 |
| 1983-06-27 | 222 | 225 | 222 | 225 | 16,000 | 2,250 |
| 1983-06-25 | 226 | 226 | 221 | 221 | 26,000 | 2,210 |
| 1983-06-24 | 223 | 229 | 223 | 229 | 26,000 | 2,290 |
| 1983-06-23 | 226 | 226 | 221 | 221 | 46,000 | 2,210 |
| 1983-06-22 | 226 | 226 | 225 | 225 | 23,000 | 2,250 |
| 1983-06-21 | 226 | 226 | 225 | 225 | 31,000 | 2,250 |
| 1983-06-20 | 221 | 226 | 221 | 225 | 7,000 | 2,250 |
| 1983-06-17 | 223 | 223 | 220 | 220 | 60,000 | 2,200 |
| 1983-06-16 | 224 | 224 | 223 | 223 | 27,000 | 2,230 |
| 1983-06-15 | 225 | 235 | 223 | 223 | 40,000 | 2,230 |
| 1983-06-14 | 226 | 227 | 224 | 225 | 31,000 | 2,250 |
| 1983-06-13 | 225 | 228 | 225 | 225 | 9,000 | 2,250 |
| 1983-06-11 | 224 | 229 | 224 | 229 | 40,000 | 2,290 |
| 1983-06-10 | 221 | 228 | 221 | 223 | 17,000 | 2,230 |
| 1983-06-09 | 221 | 222 | 221 | 221 | 44,000 | 2,210 |
| 1983-06-08 | 221 | 221 | 221 | 221 | 17,000 | 2,210 |
| 1983-06-07 | 222 | 223 | 221 | 221 | 42,000 | 2,210 |
| 1983-06-06 | 221 | 223 | 221 | 223 | 20,000 | 2,230 |
| 1983-06-04 | 221 | 222 | 221 | 221 | 10,000 | 2,210 |
| 1983-06-03 | 222 | 222 | 220 | 220 | 57,000 | 2,200 |
| 1983-06-02 | 224 | 225 | 224 | 224 | 39,000 | 2,240 |
| 1983-06-01 | 222 | 224 | 220 | 220 | 77,000 | 2,200 |
| 1983-05-31 | 237 | 237 | 236 | 236 | 6,000 | 2,360 |
| 1983-05-30 | 239 | 239 | 235 | 239 | 14,000 | 2,390 |
| 1983-05-28 | 230 | 240 | 228 | 240 | 48,000 | 2,400 |
| 1983-05-27 | 225 | 225 | 224 | 224 | 36,000 | 2,240 |
| 1983-05-26 | 224 | 225 | 224 | 225 | 34,000 | 2,250 |
| 1983-05-25 | 225 | 229 | 224 | 224 | 64,000 | 2,240 |
| 1983-05-24 | 226 | 226 | 221 | 225 | 62,000 | 2,250 |
| 1983-05-23 | 229 | 229 | 225 | 225 | 15,000 | 2,250 |
| 1983-05-20 | 230 | 230 | 220 | 223 | 170,000 | 2,230 |
| 1983-05-19 | 234 | 234 | 230 | 230 | 15,000 | 2,300 |
| 1983-05-18 | 234 | 235 | 225 | 230 | 69,000 | 2,300 |
| 1983-05-17 | 237 | 237 | 235 | 235 | 37,000 | 2,350 |
| 1983-05-16 | 236 | 236 | 235 | 235 | 47,000 | 2,350 |
| 1983-05-13 | 236 | 236 | 235 | 236 | 120,000 | 2,360 |
| 1983-05-12 | 236 | 240 | 236 | 240 | 25,000 | 2,400 |
| 1983-05-11 | 236 | 240 | 236 | 238 | 90,000 | 2,380 |
| 1983-05-10 | 236 | 236 | 235 | 236 | 7,000 | 2,360 |
| 1983-05-09 | 235 | 235 | 235 | 235 | 35,000 | 2,350 |
| 1983-05-07 | 238 | 238 | 235 | 235 | 70,000 | 2,350 |
| 1983-05-06 | 240 | 241 | 238 | 238 | 28,000 | 2,380 |
| 1983-05-04 | 237 | 240 | 237 | 240 | 42,000 | 2,400 |
| 1983-05-02 | 236 | 237 | 235 | 235 | 54,000 | 2,350 |
| 1983-04-30 | 243 | 243 | 236 | 236 | 19,000 | 2,360 |
| 1983-04-28 | 244 | 244 | 243 | 243 | 48,000 | 2,430 |
| 1983-04-27 | 243 | 243 | 241 | 243 | 76,000 | 2,430 |
| 1983-04-26 | 239 | 245 | 239 | 241 | 52,000 | 2,410 |
| 1983-04-25 | 237 | 238 | 237 | 237 | 42,000 | 2,370 |
| 1983-04-23 | 235 | 236 | 235 | 235 | 40,000 | 2,350 |
| 1983-04-22 | 235 | 236 | 233 | 233 | 47,000 | 2,330 |
| 1983-04-21 | 238 | 238 | 235 | 235 | 43,000 | 2,350 |
| 1983-04-20 | 242 | 243 | 239 | 239 | 83,000 | 2,390 |
| 1983-04-19 | 246 | 246 | 241 | 242 | 69,000 | 2,420 |
| 1983-04-18 | 247 | 247 | 241 | 241 | 40,000 | 2,410 |
| 1983-04-15 | 234 | 240 | 233 | 237 | 40,000 | 2,370 |
| 1983-04-14 | 231 | 235 | 231 | 233 | 98,000 | 2,330 |
| 1983-04-13 | 231 | 236 | 231 | 233 | 51,000 | 2,330 |
| 1983-04-12 | 240 | 241 | 235 | 240 | 109,000 | 2,400 |
| 1983-04-11 | 242 | 242 | 241 | 241 | 22,000 | 2,410 |
| 1983-04-09 | 242 | 242 | 241 | 241 | 28,000 | 2,410 |
| 1983-04-08 | 245 | 245 | 243 | 243 | 30,000 | 2,430 |
| 1983-04-07 | 245 | 245 | 244 | 244 | 47,000 | 2,440 |
| 1983-04-06 | 247 | 247 | 245 | 245 | 56,000 | 2,450 |
| 1983-04-05 | 248 | 248 | 247 | 247 | 27,000 | 2,470 |
| 1983-04-04 | 251 | 251 | 246 | 247 | 23,000 | 2,470 |
| 1983-04-02 | 246 | 246 | 246 | 246 | 13,000 | 2,460 |
| 1983-04-01 | 246 | 251 | 246 | 251 | 132,000 | 2,510 |
| 1983-03-31 | 250 | 250 | 248 | 248 | 33,000 | 2,480 |
| 1983-03-30 | 249 | 250 | 249 | 250 | 15,000 | 2,500 |
| 1983-03-29 | 250 | 251 | 248 | 248 | 50,000 | 2,480 |
| 1983-03-28 | 258 | 258 | 245 | 245 | 67,000 | 2,450 |
| 1983-03-26 | 252 | 255 | 250 | 255 | 51,000 | 2,550 |
| 1983-03-25 | 250 | 253 | 250 | 250 | 74,000 | 2,500 |
| 1983-03-24 | 247 | 250 | 246 | 248 | 34,000 | 2,480 |
| 1983-03-23 | 244 | 245 | 241 | 244 | 13,000 | 2,440 |
| 1983-03-22 | 243 | 244 | 240 | 244 | 34,000 | 2,440 |
| 1983-03-18 | 241 | 242 | 240 | 241 | 47,000 | 2,410 |
| 1983-03-17 | 243 | 244 | 241 | 243 | 19,000 | 2,430 |
| 1983-03-16 | 246 | 247 | 244 | 244 | 24,000 | 2,440 |
| 1983-03-15 | 244 | 250 | 244 | 245 | 80,000 | 2,450 |
| 1983-03-12 | 244 | 250 | 244 | 244 | 84,000 | 2,440 |
| 1983-03-11 | 250 | 250 | 244 | 244 | 136,000 | 2,440 |
| 1983-03-10 | 248 | 248 | 244 | 244 | 116,000 | 2,440 |
| 1983-03-09 | 247 | 247 | 246 | 246 | 13,000 | 2,460 |
| 1983-03-08 | 245 | 250 | 243 | 246 | 67,000 | 2,460 |
| 1983-03-07 | 247 | 250 | 245 | 245 | 72,000 | 2,450 |
| 1983-03-05 | 257 | 257 | 252 | 252 | 73,000 | 2,520 |
| 1983-03-04 | 260 | 263 | 255 | 257 | 262,000 | 2,570 |
| 1983-03-03 | 265 | 265 | 257 | 263 | 676,000 | 2,630 |
| 1983-03-02 | 265 | 270 | 261 | 266 | 411,000 | 2,660 |
| 1983-03-01 | 268 | 268 | 260 | 266 | 445,000 | 2,660 |
| 1983-02-28 | 272 | 273 | 267 | 270 | 545,000 | 2,700 |
| 1983-02-26 | 257 | 270 | 257 | 265 | 551,000 | 2,650 |
| 1983-02-25 | 257 | 263 | 252 | 252 | 221,000 | 2,520 |
| 1983-02-24 | 250 | 257 | 248 | 252 | 245,000 | 2,520 |
| 1983-02-23 | 242 | 245 | 238 | 245 | 96,000 | 2,450 |
| 1983-02-22 | 253 | 255 | 241 | 241 | 502,000 | 2,410 |
| 1983-02-21 | 260 | 261 | 255 | 255 | 366,000 | 2,550 |
| 1983-02-18 | 264 | 264 | 252 | 260 | 863,000 | 2,600 |
| 1983-02-17 | 274 | 274 | 264 | 264 | 1,025,000 | 2,640 |
| 1983-02-16 | 271 | 277 | 269 | 269 | 1,247,000 | 2,690 |
| 1983-02-15 | 276 | 278 | 270 | 271 | 1,862,000 | 2,710 |
| 1983-02-14 | 273 | 279 | 270 | 276 | 3,237,000 | 2,760 |
| 1983-02-12 | 242 | 263 | 242 | 263 | 2,461,000 | 2,630 |
| 1983-02-10 | 223 | 244 | 220 | 237 | 959,000 | 2,370 |
| 1983-02-09 | 218 | 224 | 210 | 224 | 153,000 | 2,240 |
| 1983-02-08 | 218 | 222 | 217 | 219 | 68,000 | 2,190 |
| 1983-02-07 | 218 | 222 | 218 | 218 | 18,000 | 2,180 |
| 1983-02-05 | 216 | 224 | 216 | 217 | 11,000 | 2,170 |
| 1983-02-04 | 220 | 222 | 215 | 215 | 65,000 | 2,150 |
| 1983-02-03 | 220 | 220 | 215 | 216 | 17,000 | 2,160 |
| 1983-02-02 | 218 | 220 | 215 | 215 | 38,000 | 2,150 |
| 1983-02-01 | 225 | 228 | 216 | 218 | 92,000 | 2,180 |
| 1983-01-31 | 215 | 220 | 214 | 220 | 34,000 | 2,200 |
| 1983-01-29 | 211 | 214 | 211 | 211 | 20,000 | 2,110 |
| 1983-01-28 | 209 | 214 | 208 | 214 | 53,000 | 2,140 |
| 1983-01-27 | 210 | 210 | 208 | 208 | 46,000 | 2,080 |
| 1983-01-26 | 207 | 207 | 205 | 206 | 51,000 | 2,060 |
| 1983-01-25 | 209 | 209 | 208 | 209 | 30,000 | 2,090 |
| 1983-01-24 | 211 | 211 | 205 | 207 | 23,000 | 2,070 |
| 1983-01-22 | 214 | 215 | 210 | 211 | 54,000 | 2,110 |
| 1983-01-21 | 215 | 216 | 214 | 214 | 25,000 | 2,140 |
| 1983-01-20 | 216 | 216 | 214 | 214 | 26,000 | 2,140 |
| 1983-01-19 | 221 | 221 | 216 | 216 | 57,000 | 2,160 |
| 1983-01-18 | 222 | 223 | 218 | 218 | 56,000 | 2,180 |
| 1983-01-17 | 220 | 221 | 220 | 221 | 23,000 | 2,210 |
| 1983-01-14 | 220 | 222 | 220 | 221 | 27,000 | 2,210 |
| 1983-01-13 | 218 | 222 | 217 | 222 | 30,000 | 2,220 |
| 1983-01-12 | 227 | 227 | 216 | 216 | 92,000 | 2,160 |
| 1983-01-11 | 224 | 226 | 222 | 226 | 50,000 | 2,260 |
| 1983-01-10 | 229 | 230 | 224 | 224 | 44,000 | 2,240 |
| 1983-01-08 | 222 | 230 | 222 | 230 | 89,000 | 2,300 |
| 1983-01-07 | 232 | 232 | 222 | 222 | 207,000 | 2,220 |
| 1983-01-06 | 232 | 232 | 225 | 232 | 392,000 | 2,320 |
| 1983-01-05 | 220 | 225 | 216 | 223 | 74,000 | 2,230 |
| 1983-01-04 | 220 | 220 | 218 | 218 | 29,000 | 2,180 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
