8585 (株)オリエントコーポレーション 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 | 830 | 849 | 828 | 849 | 165,000 | 16,980 |
| 1983-12-27 | 830 | 835 | 820 | 821 | 57,000 | 16,420 |
| 1983-12-26 | 845 | 849 | 821 | 838 | 181,000 | 16,760 |
| 1983-12-24 | 849 | 849 | 832 | 845 | 46,000 | 16,900 |
| 1983-12-23 | 851 | 851 | 830 | 830 | 60,000 | 16,600 |
| 1983-12-22 | 830 | 858 | 830 | 850 | 169,000 | 17,000 |
| 1983-12-21 | 803 | 820 | 802 | 820 | 220,000 | 16,400 |
| 1983-12-20 | 800 | 805 | 799 | 799 | 174,000 | 15,980 |
| 1983-12-19 | 797 | 815 | 796 | 800 | 168,000 | 16,000 |
| 1983-12-17 | 807 | 810 | 800 | 810 | 186,000 | 16,200 |
| 1983-12-16 | 811 | 815 | 805 | 814 | 157,000 | 16,280 |
| 1983-12-15 | 821 | 825 | 820 | 821 | 69,000 | 16,420 |
| 1983-12-14 | 821 | 829 | 820 | 821 | 57,000 | 16,420 |
| 1983-12-13 | 820 | 825 | 820 | 820 | 51,000 | 16,400 |
| 1983-12-12 | 807 | 815 | 807 | 815 | 91,000 | 16,300 |
| 1983-12-09 | 813 | 820 | 808 | 820 | 62,000 | 16,400 |
| 1983-12-08 | 811 | 820 | 806 | 808 | 86,000 | 16,160 |
| 1983-12-07 | 820 | 820 | 807 | 820 | 78,000 | 16,400 |
| 1983-12-06 | 835 | 835 | 805 | 820 | 137,000 | 16,400 |
| 1983-12-05 | 839 | 840 | 820 | 835 | 102,000 | 16,700 |
| 1983-12-03 | 835 | 840 | 830 | 840 | 43,000 | 16,800 |
| 1983-12-02 | 859 | 860 | 835 | 845 | 151,000 | 16,900 |
| 1983-12-01 | 820 | 850 | 819 | 850 | 153,000 | 17,000 |
| 1983-11-30 | 815 | 820 | 801 | 820 | 83,000 | 16,400 |
| 1983-11-29 | 800 | 839 | 799 | 835 | 86,000 | 16,700 |
| 1983-11-28 | 800 | 804 | 798 | 799 | 116,000 | 15,980 |
| 1983-11-26 | 816 | 818 | 791 | 792 | 140,000 | 15,840 |
| 1983-11-25 | 816 | 820 | 816 | 818 | 85,000 | 16,360 |
| 1983-11-24 | 821 | 831 | 816 | 818 | 337,000 | 16,360 |
| 1983-11-22 | 835 | 839 | 820 | 821 | 140,000 | 16,420 |
| 1983-11-21 | 840 | 840 | 835 | 835 | 37,000 | 16,700 |
| 1983-11-19 | 839 | 840 | 835 | 836 | 117,000 | 16,720 |
| 1983-11-18 | 842 | 850 | 840 | 840 | 130,000 | 16,800 |
| 1983-11-17 | 844 | 850 | 844 | 845 | 32,000 | 16,900 |
| 1983-11-16 | 848 | 850 | 845 | 845 | 77,000 | 16,900 |
| 1983-11-15 | 850 | 855 | 843 | 847 | 47,000 | 16,940 |
| 1983-11-14 | 852 | 870 | 843 | 870 | 59,000 | 17,400 |
| 1983-11-11 | 852 | 859 | 842 | 842 | 43,000 | 16,840 |
| 1983-11-10 | 841 | 859 | 840 | 842 | 148,000 | 16,840 |
| 1983-11-09 | 858 | 861 | 835 | 836 | 140,000 | 16,720 |
| 1983-11-08 | 890 | 890 | 852 | 868 | 113,000 | 17,360 |
| 1983-11-07 | 862 | 880 | 862 | 880 | 132,000 | 17,600 |
| 1983-11-05 | 870 | 870 | 863 | 868 | 72,000 | 17,360 |
| 1983-11-04 | 870 | 870 | 861 | 868 | 124,000 | 17,360 |
| 1983-11-02 | 875 | 875 | 851 | 851 | 271,000 | 17,020 |
| 1983-11-01 | 885 | 890 | 876 | 876 | 164,000 | 17,520 |
| 1983-10-31 | 882 | 890 | 879 | 880 | 95,000 | 17,600 |
| 1983-10-29 | 885 | 885 | 875 | 882 | 170,000 | 17,640 |
| 1983-10-28 | 886 | 896 | 879 | 879 | 200,000 | 17,580 |
| 1983-10-27 | 863 | 890 | 863 | 885 | 115,000 | 17,700 |
| 1983-10-26 | 865 | 875 | 860 | 860 | 75,000 | 17,200 |
| 1983-10-25 | 889 | 890 | 870 | 875 | 135,000 | 17,500 |
| 1983-10-24 | 885 | 890 | 880 | 890 | 6,000 | 17,800 |
| 1983-10-22 | 900 | 910 | 875 | 875 | 54,000 | 17,500 |
| 1983-10-21 | 915 | 925 | 905 | 905 | 319,000 | 18,100 |
| 1983-10-20 | 895 | 925 | 880 | 925 | 318,000 | 18,500 |
| 1983-10-19 | 881 | 895 | 871 | 895 | 207,000 | 17,900 |
| 1983-10-18 | 891 | 894 | 871 | 871 | 234,000 | 17,420 |
| 1983-10-17 | 880 | 905 | 880 | 891 | 157,000 | 17,820 |
| 1983-10-15 | 860 | 870 | 860 | 870 | 70,000 | 17,400 |
| 1983-10-14 | 897 | 897 | 850 | 850 | 249,000 | 17,000 |
| 1983-10-13 | 895 | 905 | 895 | 900 | 119,000 | 18,000 |
| 1983-10-12 | 895 | 900 | 895 | 895 | 114,000 | 17,900 |
| 1983-10-11 | 910 | 920 | 897 | 900 | 152,000 | 18,000 |
| 1983-10-07 | 920 | 920 | 901 | 902 | 116,000 | 18,040 |
| 1983-10-06 | 912 | 929 | 907 | 920 | 213,000 | 18,400 |
| 1983-10-05 | 901 | 906 | 896 | 902 | 133,000 | 18,040 |
| 1983-10-04 | 920 | 923 | 903 | 903 | 220,000 | 18,060 |
| 1983-10-03 | 945 | 945 | 920 | 930 | 255,000 | 18,600 |
| 1983-10-01 | 920 | 940 | 902 | 939 | 406,000 | 18,780 |
| 1983-09-30 | 930 | 945 | 915 | 923 | 3,192,000 | 18,460 |
| 1983-09-29 | 920 | 929 | 900 | 910 | 616,000 | 18,200 |
| 1983-09-28 | 920 | 920 | 905 | 910 | 1,736,000 | 18,200 |
| 1983-09-27 | 930 | 955 | 910 | 930 | 1,407,000 | 18,600 |
| 1983-09-26 | 810 | 890 | 810 | 890 | 748,000 | 17,800 |
| 1983-09-24 | 806 | 810 | 799 | 800 | 311,000 | 16,000 |
| 1983-09-22 | 794 | 800 | 790 | 800 | 215,000 | 16,000 |
| 1983-09-21 | 800 | 800 | 795 | 800 | 168,000 | 16,000 |
| 1983-09-20 | 809 | 809 | 800 | 802 | 273,000 | 16,040 |
| 1983-09-19 | 810 | 810 | 798 | 805 | 278,000 | 16,100 |
| 1983-09-17 | 800 | 810 | 800 | 810 | 36,000 | 16,200 |
| 1983-09-16 | 798 | 810 | 798 | 800 | 107,000 | 16,000 |
| 1983-09-14 | 810 | 810 | 790 | 805 | 507,000 | 16,100 |
| 1983-09-13 | 831 | 835 | 820 | 820 | 211,000 | 16,400 |
| 1983-09-12 | 841 | 845 | 840 | 841 | 84,000 | 16,820 |
| 1983-09-09 | 845 | 850 | 841 | 841 | 63,000 | 16,820 |
| 1983-09-08 | 841 | 841 | 840 | 840 | 80,000 | 16,800 |
| 1983-09-07 | 840 | 850 | 839 | 840 | 167,000 | 16,800 |
| 1983-09-06 | 845 | 845 | 840 | 840 | 95,000 | 16,800 |
| 1983-09-05 | 850 | 850 | 845 | 848 | 96,000 | 16,960 |
| 1983-09-03 | 850 | 855 | 840 | 850 | 192,000 | 17,000 |
| 1983-09-02 | 850 | 860 | 850 | 855 | 63,000 | 17,100 |
| 1983-09-01 | 852 | 855 | 850 | 851 | 63,000 | 17,020 |
| 1983-08-31 | 844 | 855 | 843 | 850 | 143,000 | 17,000 |
| 1983-08-30 | 840 | 855 | 840 | 850 | 82,000 | 17,000 |
| 1983-08-29 | 840 | 845 | 840 | 843 | 88,000 | 16,860 |
| 1983-08-27 | 840 | 850 | 840 | 840 | 46,000 | 16,800 |
| 1983-08-26 | 848 | 855 | 845 | 845 | 182,000 | 16,900 |
| 1983-08-25 | 850 | 851 | 848 | 848 | 165,000 | 16,960 |
| 1983-08-24 | 850 | 856 | 848 | 855 | 177,000 | 17,100 |
| 1983-08-23 | 849 | 863 | 849 | 860 | 96,000 | 17,200 |
| 1983-08-22 | 843 | 851 | 843 | 848 | 89,000 | 16,960 |
| 1983-08-20 | 843 | 860 | 843 | 845 | 110,000 | 16,900 |
| 1983-08-19 | 840 | 843 | 835 | 842 | 249,000 | 16,840 |
| 1983-08-18 | 845 | 850 | 836 | 840 | 134,000 | 16,800 |
| 1983-08-17 | 851 | 855 | 845 | 850 | 68,000 | 17,000 |
| 1983-08-16 | 868 | 870 | 860 | 860 | 60,000 | 17,200 |
| 1983-08-15 | 839 | 870 | 838 | 870 | 65,000 | 17,400 |
| 1983-08-12 | 855 | 855 | 830 | 836 | 167,000 | 16,720 |
| 1983-08-11 | 880 | 881 | 860 | 865 | 154,000 | 17,300 |
| 1983-08-10 | 881 | 890 | 881 | 881 | 116,000 | 17,620 |
| 1983-08-09 | 870 | 880 | 870 | 880 | 122,000 | 17,600 |
| 1983-08-08 | 900 | 903 | 870 | 870 | 216,000 | 17,400 |
| 1983-08-06 | 935 | 936 | 920 | 920 | 77,000 | 18,400 |
| 1983-08-05 | 953 | 955 | 945 | 945 | 458,000 | 18,900 |
| 1983-08-04 | 953 | 959 | 953 | 954 | 63,000 | 19,080 |
| 1983-08-03 | 953 | 955 | 953 | 953 | 52,000 | 19,060 |
| 1983-08-02 | 955 | 960 | 953 | 955 | 99,000 | 19,100 |
| 1983-08-01 | 953 | 956 | 953 | 955 | 75,000 | 19,100 |
| 1983-07-30 | 953 | 954 | 953 | 953 | 49,000 | 19,060 |
| 1983-07-29 | 953 | 956 | 953 | 953 | 243,000 | 19,060 |
| 1983-07-28 | 955 | 956 | 953 | 953 | 359,000 | 19,060 |
| 1983-07-27 | 953 | 955 | 953 | 955 | 102,000 | 19,100 |
| 1983-07-26 | 952 | 955 | 952 | 953 | 271,000 | 19,060 |
| 1983-07-25 | 952 | 957 | 952 | 952 | 295,000 | 19,040 |
| 1983-07-23 | 952 | 956 | 952 | 952 | 63,000 | 19,040 |
| 1983-07-22 | 951 | 955 | 951 | 952 | 145,000 | 19,040 |
| 1983-07-21 | 959 | 965 | 951 | 951 | 348,000 | 19,020 |
| 1983-07-20 | 959 | 969 | 959 | 969 | 125,000 | 19,380 |
| 1983-07-19 | 957 | 969 | 957 | 969 | 154,000 | 19,380 |
| 1983-07-18 | 967 | 970 | 960 | 960 | 319,000 | 19,200 |
| 1983-07-15 | 970 | 980 | 970 | 971 | 135,000 | 19,420 |
| 1983-07-14 | 978 | 980 | 969 | 971 | 103,000 | 19,420 |
| 1983-07-13 | 967 | 970 | 967 | 968 | 78,000 | 19,360 |
| 1983-07-12 | 990 | 990 | 966 | 967 | 137,000 | 19,340 |
| 1983-07-11 | 990 | 990 | 980 | 981 | 123,000 | 19,620 |
| 1983-07-09 | 980 | 999 | 980 | 990 | 306,000 | 19,800 |
| 1983-07-08 | 960 | 1,020 | 960 | 1,000 | 996,000 | 20,000 |
| 1983-07-07 | 961 | 975 | 961 | 966 | 289,000 | 19,320 |
| 1983-07-06 | 980 | 980 | 961 | 961 | 164,000 | 19,220 |
| 1983-07-05 | 985 | 993 | 983 | 985 | 173,000 | 19,700 |
| 1983-07-04 | 960 | 980 | 960 | 975 | 74,000 | 19,500 |
| 1983-07-02 | 960 | 965 | 951 | 960 | 192,000 | 19,200 |
| 1983-07-01 | 970 | 973 | 960 | 965 | 108,000 | 19,300 |
| 1983-06-30 | 981 | 994 | 970 | 970 | 111,000 | 19,400 |
| 1983-06-29 | 985 | 1,010 | 980 | 1,010 | 308,000 | 20,200 |
| 1983-06-28 | 945 | 1,020 | 944 | 1,020 | 1,033,000 | 20,400 |
| 1983-06-27 | 946 | 946 | 940 | 943 | 159,000 | 18,860 |
| 1983-06-25 | 950 | 953 | 945 | 946 | 169,000 | 18,920 |
| 1983-06-24 | 950 | 953 | 950 | 952 | 206,000 | 19,040 |
| 1983-06-23 | 952 | 955 | 950 | 950 | 395,000 | 19,000 |
| 1983-06-22 | 955 | 957 | 951 | 952 | 324,000 | 19,040 |
| 1983-06-21 | 952 | 960 | 952 | 952 | 307,000 | 19,040 |
| 1983-06-20 | 951 | 965 | 951 | 952 | 217,000 | 19,040 |
| 1983-06-17 | 970 | 970 | 955 | 968 | 195,000 | 19,360 |
| 1983-06-16 | 990 | 992 | 970 | 970 | 186,000 | 19,400 |
| 1983-06-15 | 980 | 989 | 971 | 989 | 299,000 | 19,780 |
| 1983-06-14 | 975 | 982 | 972 | 980 | 143,000 | 19,600 |
| 1983-06-13 | 980 | 982 | 971 | 979 | 61,000 | 19,580 |
| 1983-06-11 | 981 | 998 | 981 | 981 | 55,000 | 19,620 |
| 1983-06-10 | 999 | 1,010 | 985 | 1,000 | 173,000 | 20,000 |
| 1983-06-09 | 1,020 | 1,020 | 998 | 1,000 | 126,000 | 20,000 |
| 1983-06-08 | 994 | 1,030 | 993 | 1,030 | 611,000 | 20,600 |
| 1983-06-07 | 965 | 989 | 965 | 989 | 173,000 | 19,780 |
| 1983-06-06 | 952 | 975 | 951 | 975 | 109,000 | 19,500 |
| 1983-06-04 | 960 | 960 | 950 | 950 | 146,000 | 19,000 |
| 1983-06-03 | 945 | 969 | 945 | 960 | 154,000 | 19,200 |
| 1983-06-02 | 950 | 952 | 945 | 945 | 228,000 | 18,900 |
| 1983-06-01 | 965 | 965 | 950 | 950 | 290,000 | 19,000 |
| 1983-05-31 | 970 | 970 | 965 | 969 | 132,000 | 19,380 |
| 1983-05-30 | 970 | 980 | 970 | 970 | 185,000 | 19,400 |
| 1983-05-28 | 970 | 980 | 970 | 980 | 468,000 | 19,600 |
| 1983-05-27 | 981 | 990 | 965 | 970 | 432,000 | 19,400 |
| 1983-05-26 | 1,000 | 1,010 | 990 | 990 | 200,000 | 19,800 |
| 1983-05-25 | 1,020 | 1,020 | 1,000 | 1,010 | 149,000 | 20,200 |
| 1983-05-24 | 1,020 | 1,030 | 1,000 | 1,010 | 72,000 | 20,200 |
| 1983-05-23 | 1,030 | 1,030 | 1,020 | 1,030 | 650,000 | 20,600 |
| 1983-05-20 | 1,020 | 1,030 | 1,000 | 1,020 | 250,000 | 20,400 |
| 1983-05-19 | 1,020 | 1,030 | 1,020 | 1,020 | 335,000 | 20,400 |
| 1983-05-18 | 1,010 | 1,020 | 1,010 | 1,020 | 145,000 | 20,400 |
| 1983-05-17 | 1,020 | 1,020 | 1,000 | 1,010 | 135,000 | 20,200 |
| 1983-05-16 | 1,020 | 1,020 | 1,010 | 1,020 | 119,000 | 20,400 |
| 1983-05-14 | 1,020 | 1,030 | 1,010 | 1,020 | 202,000 | 20,400 |
| 1983-05-13 | 1,020 | 1,030 | 1,010 | 1,010 | 703,000 | 20,200 |
| 1983-05-12 | 1,040 | 1,040 | 1,020 | 1,020 | 122,000 | 20,400 |
| 1983-05-11 | 1,030 | 1,040 | 1,030 | 1,040 | 182,000 | 20,800 |
| 1983-05-10 | 1,050 | 1,060 | 1,020 | 1,020 | 664,000 | 20,400 |
| 1983-05-09 | 1,050 | 1,050 | 1,030 | 1,050 | 182,000 | 21,000 |
| 1983-05-07 | 1,070 | 1,070 | 1,030 | 1,060 | 865,000 | 21,200 |
| 1983-05-06 | 1,020 | 1,100 | 1,010 | 1,100 | 1,553,000 | 22,000 |
| 1983-05-04 | 1,010 | 1,020 | 1,000 | 1,020 | 170,000 | 20,400 |
| 1983-05-02 | 990 | 1,020 | 990 | 1,020 | 114,000 | 20,400 |
| 1983-04-30 | 985 | 1,000 | 985 | 985 | 50,000 | 19,700 |
| 1983-04-28 | 993 | 995 | 980 | 980 | 275,000 | 19,600 |
| 1983-04-27 | 993 | 995 | 990 | 993 | 209,000 | 19,860 |
| 1983-04-26 | 987 | 993 | 985 | 993 | 139,000 | 19,860 |
| 1983-04-25 | 991 | 995 | 985 | 985 | 147,000 | 19,700 |
| 1983-04-23 | 1,000 | 1,000 | 990 | 1,000 | 398,000 | 20,000 |
| 1983-04-22 | 1,020 | 1,020 | 995 | 1,000 | 532,000 | 20,000 |
| 1983-04-21 | 1,020 | 1,020 | 998 | 1,020 | 504,000 | 20,400 |
| 1983-04-20 | 1,000 | 1,010 | 998 | 1,000 | 473,000 | 20,000 |
| 1983-04-19 | 1,000 | 1,010 | 1,000 | 1,000 | 36,000 | 20,000 |
| 1983-04-18 | 1,000 | 1,020 | 998 | 1,000 | 185,000 | 20,000 |
| 1983-04-15 | 993 | 996 | 993 | 996 | 154,000 | 19,920 |
| 1983-04-14 | 991 | 1,000 | 991 | 993 | 112,000 | 19,860 |
| 1983-04-13 | 1,000 | 1,000 | 985 | 1,000 | 341,000 | 20,000 |
| 1983-04-12 | 980 | 1,000 | 975 | 1,000 | 148,000 | 20,000 |
| 1983-04-11 | 973 | 990 | 972 | 972 | 108,000 | 19,440 |
| 1983-04-09 | 977 | 980 | 977 | 980 | 96,000 | 19,600 |
| 1983-04-08 | 980 | 989 | 970 | 974 | 202,000 | 19,480 |
| 1983-04-07 | 990 | 995 | 985 | 990 | 115,000 | 19,800 |
| 1983-04-06 | 990 | 996 | 990 | 990 | 127,000 | 19,800 |
| 1983-04-05 | 1,000 | 1,000 | 990 | 991 | 44,000 | 19,820 |
| 1983-04-04 | 1,010 | 1,020 | 990 | 1,000 | 207,000 | 20,000 |
| 1983-04-02 | 1,010 | 1,020 | 1,010 | 1,010 | 131,000 | 20,200 |
| 1983-04-01 | 1,020 | 1,020 | 1,010 | 1,020 | 134,000 | 20,400 |
| 1983-03-31 | 1,020 | 1,030 | 1,000 | 1,030 | 518,000 | 20,600 |
| 1983-03-30 | 1,030 | 1,030 | 1,010 | 1,020 | 422,000 | 20,400 |
| 1983-03-29 | 1,020 | 1,050 | 1,000 | 1,040 | 548,000 | 20,800 |
| 1983-03-28 | 950 | 970 | 948 | 970 | 1,231,000 | 19,400 |
| 1983-03-26 | 1,290 | 1,300 | 1,260 | 1,270 | 335,000 | 19,538.50 |
| 1983-03-25 | 1,300 | 1,300 | 1,290 | 1,290 | 572,000 | 19,846.20 |
| 1983-03-24 | 1,300 | 1,300 | 1,290 | 1,290 | 231,000 | 19,846.20 |
| 1983-03-23 | 1,310 | 1,320 | 1,290 | 1,290 | 472,000 | 19,846.20 |
| 1983-03-22 | 1,320 | 1,320 | 1,310 | 1,310 | 173,000 | 20,153.80 |
| 1983-03-18 | 1,310 | 1,320 | 1,300 | 1,320 | 222,000 | 20,307.70 |
| 1983-03-17 | 1,320 | 1,320 | 1,300 | 1,300 | 179,000 | 20,000 |
| 1983-03-16 | 1,300 | 1,320 | 1,290 | 1,320 | 669,000 | 20,307.70 |
| 1983-03-15 | 1,280 | 1,310 | 1,270 | 1,300 | 327,000 | 20,000 |
| 1983-03-14 | 1,260 | 1,290 | 1,260 | 1,280 | 211,000 | 19,692.30 |
| 1983-03-12 | 1,250 | 1,260 | 1,250 | 1,260 | 35,000 | 19,384.60 |
| 1983-03-11 | 1,250 | 1,260 | 1,240 | 1,260 | 142,000 | 19,384.60 |
| 1983-03-10 | 1,230 | 1,250 | 1,230 | 1,250 | 218,000 | 19,230.80 |
| 1983-03-09 | 1,230 | 1,240 | 1,230 | 1,230 | 33,000 | 18,923.10 |
| 1983-03-08 | 1,250 | 1,260 | 1,230 | 1,230 | 401,000 | 18,923.10 |
| 1983-03-07 | 1,240 | 1,260 | 1,240 | 1,250 | 146,000 | 19,230.80 |
| 1983-03-05 | 1,250 | 1,250 | 1,240 | 1,240 | 73,000 | 19,076.90 |
| 1983-03-04 | 1,240 | 1,250 | 1,240 | 1,240 | 201,000 | 19,076.90 |
| 1983-03-03 | 1,250 | 1,260 | 1,240 | 1,240 | 119,000 | 19,076.90 |
| 1983-03-02 | 1,260 | 1,270 | 1,240 | 1,250 | 245,000 | 19,230.80 |
| 1983-03-01 | 1,260 | 1,270 | 1,250 | 1,250 | 96,000 | 19,230.80 |
| 1983-02-28 | 1,250 | 1,260 | 1,250 | 1,260 | 286,000 | 19,384.60 |
| 1983-02-26 | 1,230 | 1,250 | 1,230 | 1,250 | 99,000 | 19,230.80 |
| 1983-02-25 | 1,230 | 1,240 | 1,230 | 1,230 | 137,000 | 18,923.10 |
| 1983-02-24 | 1,230 | 1,240 | 1,230 | 1,230 | 130,000 | 18,923.10 |
| 1983-02-23 | 1,230 | 1,240 | 1,230 | 1,240 | 142,000 | 19,076.90 |
| 1983-02-22 | 1,240 | 1,250 | 1,230 | 1,240 | 132,000 | 19,076.90 |
| 1983-02-21 | 1,230 | 1,240 | 1,230 | 1,240 | 246,000 | 19,076.90 |
| 1983-02-18 | 1,250 | 1,250 | 1,230 | 1,230 | 156,000 | 18,923.10 |
| 1983-02-17 | 1,250 | 1,260 | 1,240 | 1,240 | 297,000 | 19,076.90 |
| 1983-02-16 | 1,250 | 1,270 | 1,240 | 1,250 | 358,000 | 19,230.80 |
| 1983-02-15 | 1,260 | 1,290 | 1,250 | 1,260 | 612,000 | 19,384.60 |
| 1983-02-14 | 1,220 | 1,240 | 1,180 | 1,210 | 125,000 | 18,615.40 |
| 1983-02-12 | 1,130 | 1,240 | 1,120 | 1,240 | 304,000 | 19,076.90 |
| 1983-02-10 | 1,190 | 1,200 | 1,130 | 1,130 | 498,000 | 17,384.60 |
| 1983-02-09 | 1,210 | 1,220 | 1,200 | 1,200 | 333,000 | 18,461.50 |
| 1983-02-08 | 1,210 | 1,210 | 1,200 | 1,210 | 252,000 | 18,615.40 |
| 1983-02-07 | 1,210 | 1,220 | 1,210 | 1,210 | 136,000 | 18,615.40 |
| 1983-02-05 | 1,210 | 1,220 | 1,200 | 1,200 | 106,000 | 18,461.50 |
| 1983-02-04 | 1,220 | 1,220 | 1,200 | 1,220 | 464,000 | 18,769.20 |
| 1983-02-03 | 1,240 | 1,240 | 1,220 | 1,220 | 364,000 | 18,769.20 |
| 1983-02-02 | 1,240 | 1,250 | 1,240 | 1,240 | 223,000 | 19,076.90 |
| 1983-02-01 | 1,240 | 1,260 | 1,240 | 1,240 | 293,000 | 19,076.90 |
| 1983-01-31 | 1,240 | 1,260 | 1,240 | 1,260 | 182,000 | 19,384.60 |
| 1983-01-29 | 1,220 | 1,250 | 1,220 | 1,250 | 242,000 | 19,230.80 |
| 1983-01-28 | 1,250 | 1,250 | 1,230 | 1,230 | 832,000 | 18,923.10 |
| 1983-01-27 | 1,270 | 1,280 | 1,270 | 1,270 | 353,000 | 19,538.50 |
| 1983-01-26 | 1,360 | 1,360 | 1,290 | 1,290 | 1,056,000 | 19,846.20 |
| 1983-01-25 | 1,250 | 1,390 | 1,250 | 1,390 | 1,428,000 | 21,384.60 |
| 1983-01-24 | 1,240 | 1,260 | 1,230 | 1,250 | 1,338,000 | 19,230.80 |
| 1983-01-22 | 1,320 | 1,320 | 1,210 | 1,270 | 1,529,000 | 19,538.50 |
| 1983-01-21 | 1,320 | 1,330 | 1,310 | 1,320 | 14,048,996 | 20,307.70 |
| 1983-01-20 | 1,340 | 1,350 | 1,310 | 1,320 | 32,001,990 | 20,307.70 |
| 1983-01-19 | 1,340 | 1,350 | 1,340 | 1,340 | 5,340,998 | 20,615.40 |
| 1983-01-18 | 1,330 | 1,340 | 1,310 | 1,340 | 2,262,999 | 20,615.40 |
| 1983-01-17 | 1,350 | 1,350 | 1,330 | 1,340 | 1,059,000 | 20,615.40 |
| 1983-01-14 | 1,380 | 1,390 | 1,360 | 1,360 | 561,000 | 20,923.10 |
| 1983-01-13 | 1,390 | 1,390 | 1,370 | 1,380 | 308,000 | 21,230.80 |
| 1983-01-12 | 1,410 | 1,410 | 1,390 | 1,400 | 937,000 | 21,538.50 |
| 1983-01-11 | 1,390 | 1,420 | 1,390 | 1,420 | 915,000 | 21,846.20 |
| 1983-01-10 | 1,380 | 1,400 | 1,370 | 1,400 | 739,000 | 21,538.50 |
| 1983-01-08 | 1,400 | 1,400 | 1,350 | 1,370 | 1,321,000 | 21,076.90 |
| 1983-01-07 | 1,350 | 1,400 | 1,350 | 1,400 | 1,485,000 | 21,538.50 |
| 1983-01-06 | 1,360 | 1,370 | 1,330 | 1,330 | 1,345,000 | 20,461.50 |
| 1983-01-05 | 1,400 | 1,400 | 1,360 | 1,380 | 939,000 | 21,230.80 |
| 1983-01-04 | 1,480 | 1,490 | 1,430 | 1,430 | 157,000 | 22,000 |
分割・併合履歴 ： [2022-09-29]10株→1株 [2007-06-04]1株→0.5株 [1983-03-28]1株→1.3株