9009 京成電鉄(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 | 300 | 303 | 296 | 296 | 946,000 | 592 |
| 1983-12-27 | 305 | 305 | 299 | 300 | 1,066,000 | 600 |
| 1983-12-26 | 295 | 307 | 293 | 305 | 2,204,000 | 610 |
| 1983-12-24 | 293 | 297 | 293 | 295 | 406,000 | 590 |
| 1983-12-23 | 295 | 298 | 295 | 297 | 554,000 | 594 |
| 1983-12-22 | 307 | 309 | 297 | 297 | 642,000 | 594 |
| 1983-12-21 | 292 | 308 | 292 | 308 | 630,000 | 616 |
| 1983-12-20 | 292 | 295 | 292 | 292 | 551,000 | 584 |
| 1983-12-19 | 292 | 295 | 288 | 291 | 726,000 | 582 |
| 1983-12-17 | 293 | 297 | 293 | 296 | 256,000 | 592 |
| 1983-12-16 | 293 | 297 | 293 | 294 | 567,000 | 588 |
| 1983-12-15 | 306 | 309 | 295 | 295 | 544,000 | 590 |
| 1983-12-14 | 293 | 310 | 292 | 304 | 633,000 | 608 |
| 1983-12-13 | 295 | 299 | 293 | 294 | 549,000 | 588 |
| 1983-12-12 | 300 | 304 | 291 | 292 | 1,202,000 | 584 |
| 1983-12-09 | 311 | 313 | 302 | 302 | 750,000 | 604 |
| 1983-12-08 | 313 | 313 | 310 | 311 | 521,000 | 622 |
| 1983-12-07 | 315 | 316 | 312 | 312 | 594,000 | 624 |
| 1983-12-06 | 316 | 317 | 315 | 315 | 614,000 | 630 |
| 1983-12-05 | 320 | 325 | 316 | 320 | 358,000 | 640 |
| 1983-12-03 | 320 | 325 | 320 | 320 | 208,000 | 640 |
| 1983-12-02 | 330 | 331 | 320 | 320 | 672,000 | 640 |
| 1983-12-01 | 316 | 319 | 315 | 315 | 538,000 | 630 |
| 1983-11-30 | 315 | 320 | 315 | 315 | 471,000 | 630 |
| 1983-11-29 | 315 | 318 | 315 | 315 | 450,000 | 630 |
| 1983-11-28 | 316 | 322 | 316 | 316 | 373,000 | 632 |
| 1983-11-26 | 318 | 320 | 316 | 318 | 446,000 | 636 |
| 1983-11-25 | 326 | 327 | 318 | 318 | 354,000 | 636 |
| 1983-11-24 | 335 | 337 | 325 | 328 | 414,000 | 656 |
| 1983-11-22 | 327 | 339 | 325 | 335 | 1,464,000 | 670 |
| 1983-11-21 | 315 | 325 | 315 | 322 | 524,000 | 644 |
| 1983-11-19 | 316 | 318 | 315 | 315 | 568,000 | 630 |
| 1983-11-18 | 323 | 323 | 317 | 318 | 802,000 | 636 |
| 1983-11-17 | 323 | 333 | 321 | 321 | 818,000 | 642 |
| 1983-11-16 | 320 | 330 | 320 | 323 | 942,000 | 646 |
| 1983-11-15 | 320 | 323 | 320 | 320 | 487,000 | 640 |
| 1983-11-14 | 322 | 322 | 318 | 320 | 492,000 | 640 |
| 1983-11-11 | 316 | 323 | 316 | 323 | 546,000 | 646 |
| 1983-11-10 | 320 | 321 | 316 | 319 | 514,000 | 638 |
| 1983-11-09 | 329 | 329 | 320 | 320 | 759,000 | 640 |
| 1983-11-08 | 328 | 330 | 325 | 325 | 438,000 | 650 |
| 1983-11-07 | 330 | 330 | 325 | 330 | 316,000 | 660 |
| 1983-11-05 | 328 | 330 | 326 | 326 | 375,000 | 652 |
| 1983-11-04 | 330 | 335 | 328 | 328 | 492,000 | 656 |
| 1983-11-02 | 331 | 339 | 330 | 330 | 720,000 | 660 |
| 1983-11-01 | 328 | 330 | 327 | 330 | 498,000 | 660 |
| 1983-10-31 | 328 | 329 | 326 | 329 | 694,000 | 658 |
| 1983-10-29 | 331 | 332 | 328 | 328 | 545,000 | 656 |
| 1983-10-28 | 332 | 334 | 330 | 333 | 1,264,000 | 666 |
| 1983-10-27 | 332 | 335 | 332 | 332 | 532,000 | 664 |
| 1983-10-26 | 332 | 337 | 332 | 332 | 640,000 | 664 |
| 1983-10-25 | 337 | 339 | 333 | 334 | 741,000 | 668 |
| 1983-10-24 | 341 | 347 | 335 | 336 | 611,000 | 672 |
| 1983-10-22 | 342 | 342 | 337 | 340 | 639,000 | 680 |
| 1983-10-21 | 350 | 350 | 342 | 342 | 1,182,000 | 684 |
| 1983-10-20 | 355 | 355 | 345 | 345 | 789,000 | 690 |
| 1983-10-19 | 350 | 357 | 344 | 350 | 1,288,000 | 700 |
| 1983-10-18 | 366 | 369 | 350 | 355 | 1,994,000 | 710 |
| 1983-10-17 | 369 | 374 | 360 | 365 | 2,710,000 | 730 |
| 1983-10-15 | 379 | 380 | 366 | 366 | 5,427,000 | 732 |
| 1983-10-14 | 365 | 379 | 362 | 370 | 16,843,000 | 740 |
| 1983-10-13 | 354 | 366 | 347 | 353 | 5,413,000 | 706 |
| 1983-10-12 | 344 | 355 | 342 | 344 | 4,016,000 | 688 |
| 1983-10-11 | 345 | 345 | 332 | 345 | 1,229,000 | 690 |
| 1983-10-07 | 340 | 350 | 334 | 348 | 3,719,000 | 696 |
| 1983-10-06 | 328 | 334 | 326 | 334 | 1,337,000 | 668 |
| 1983-10-05 | 334 | 334 | 325 | 325 | 1,074,000 | 650 |
| 1983-10-04 | 344 | 344 | 328 | 335 | 1,033,000 | 670 |
| 1983-10-03 | 327 | 343 | 325 | 340 | 1,370,000 | 680 |
| 1983-10-01 | 322 | 334 | 322 | 330 | 1,095,000 | 660 |
| 1983-09-30 | 332 | 335 | 322 | 322 | 854,000 | 644 |
| 1983-09-29 | 334 | 340 | 326 | 327 | 588,000 | 654 |
| 1983-09-28 | 343 | 344 | 330 | 330 | 981,000 | 660 |
| 1983-09-27 | 319 | 345 | 316 | 345 | 2,154,000 | 690 |
| 1983-09-26 | 321 | 325 | 319 | 320 | 424,000 | 640 |
| 1983-09-24 | 325 | 328 | 321 | 321 | 405,000 | 642 |
| 1983-09-22 | 328 | 329 | 324 | 325 | 498,000 | 650 |
| 1983-09-21 | 335 | 335 | 323 | 324 | 833,000 | 648 |
| 1983-09-20 | 329 | 339 | 327 | 339 | 898,000 | 678 |
| 1983-09-19 | 335 | 335 | 326 | 326 | 607,000 | 652 |
| 1983-09-17 | 328 | 342 | 328 | 330 | 1,042,000 | 660 |
| 1983-09-16 | 336 | 340 | 328 | 333 | 727,000 | 666 |
| 1983-09-14 | 330 | 345 | 328 | 331 | 1,499,000 | 662 |
| 1983-09-13 | 335 | 340 | 325 | 328 | 835,000 | 656 |
| 1983-09-12 | 349 | 350 | 335 | 335 | 1,145,000 | 670 |
| 1983-09-09 | 354 | 365 | 338 | 350 | 6,603,000 | 700 |
| 1983-09-08 | 341 | 355 | 331 | 349 | 4,354,000 | 698 |
| 1983-09-07 | 318 | 330 | 314 | 321 | 1,216,000 | 642 |
| 1983-09-06 | 311 | 320 | 311 | 312 | 741,000 | 624 |
| 1983-09-05 | 316 | 319 | 310 | 311 | 648,000 | 622 |
| 1983-09-03 | 313 | 316 | 311 | 311 | 572,000 | 622 |
| 1983-09-02 | 321 | 323 | 312 | 315 | 665,000 | 630 |
| 1983-09-01 | 335 | 335 | 320 | 326 | 1,248,000 | 652 |
| 1983-08-31 | 336 | 339 | 331 | 331 | 1,116,000 | 662 |
| 1983-08-30 | 340 | 346 | 331 | 331 | 1,078,000 | 662 |
| 1983-08-29 | 345 | 350 | 331 | 331 | 1,495,000 | 662 |
| 1983-08-27 | 335 | 357 | 335 | 340 | 2,016,000 | 680 |
| 1983-08-26 | 350 | 350 | 326 | 330 | 3,715,000 | 660 |
| 1983-08-25 | 351 | 370 | 342 | 347 | 16,611,000 | 694 |
| 1983-08-24 | 292 | 300 | 292 | 296 | 411,000 | 592 |
| 1983-08-23 | 298 | 298 | 291 | 291 | 1,220,000 | 582 |
| 1983-08-22 | 299 | 300 | 298 | 299 | 633,000 | 598 |
| 1983-08-20 | 300 | 302 | 299 | 299 | 405,000 | 598 |
| 1983-08-19 | 300 | 305 | 300 | 300 | 747,000 | 600 |
| 1983-08-18 | 300 | 304 | 299 | 304 | 1,037,000 | 608 |
| 1983-08-17 | 303 | 304 | 300 | 300 | 867,000 | 600 |
| 1983-08-16 | 307 | 310 | 304 | 304 | 717,000 | 608 |
| 1983-08-15 | 307 | 310 | 306 | 310 | 449,000 | 620 |
| 1983-08-12 | 310 | 312 | 305 | 306 | 938,000 | 612 |
| 1983-08-11 | 311 | 314 | 309 | 309 | 663,000 | 618 |
| 1983-08-10 | 309 | 315 | 308 | 310 | 1,378,000 | 620 |
| 1983-08-09 | 317 | 322 | 308 | 308 | 999,000 | 616 |
| 1983-08-08 | 323 | 328 | 315 | 327 | 764,000 | 654 |
| 1983-08-06 | 317 | 329 | 317 | 328 | 696,000 | 656 |
| 1983-08-05 | 318 | 324 | 315 | 315 | 972,000 | 630 |
| 1983-08-04 | 319 | 320 | 313 | 317 | 987,000 | 634 |
| 1983-08-03 | 316 | 323 | 315 | 315 | 555,000 | 630 |
| 1983-08-02 | 327 | 335 | 320 | 321 | 1,077,000 | 642 |
| 1983-08-01 | 312 | 334 | 310 | 325 | 2,024,000 | 650 |
| 1983-07-30 | 306 | 311 | 305 | 307 | 1,011,000 | 614 |
| 1983-07-29 | 325 | 326 | 311 | 311 | 1,484,000 | 622 |
| 1983-07-28 | 331 | 335 | 323 | 323 | 1,456,000 | 646 |
| 1983-07-27 | 330 | 333 | 328 | 329 | 1,783,000 | 658 |
| 1983-07-26 | 340 | 344 | 335 | 335 | 991,000 | 670 |
| 1983-07-25 | 345 | 345 | 335 | 345 | 1,079,000 | 690 |
| 1983-07-23 | 350 | 353 | 335 | 335 | 1,817,000 | 670 |
| 1983-07-22 | 341 | 345 | 330 | 330 | 1,867,000 | 660 |
| 1983-07-21 | 340 | 349 | 331 | 346 | 1,532,000 | 692 |
| 1983-07-20 | 350 | 355 | 340 | 340 | 1,142,000 | 680 |
| 1983-07-19 | 355 | 367 | 346 | 350 | 4,379,000 | 700 |
| 1983-07-18 | 324 | 355 | 321 | 355 | 1,454,000 | 710 |
| 1983-07-15 | 323 | 327 | 320 | 324 | 768,000 | 648 |
| 1983-07-14 | 321 | 328 | 320 | 328 | 1,051,000 | 656 |
| 1983-07-13 | 331 | 335 | 320 | 325 | 1,488,000 | 650 |
| 1983-07-12 | 335 | 339 | 332 | 332 | 1,035,000 | 664 |
| 1983-07-11 | 335 | 340 | 331 | 339 | 770,000 | 678 |
| 1983-07-09 | 340 | 343 | 335 | 335 | 720,000 | 670 |
| 1983-07-08 | 351 | 357 | 340 | 340 | 1,046,000 | 680 |
| 1983-07-07 | 352 | 357 | 343 | 351 | 1,487,000 | 702 |
| 1983-07-06 | 353 | 355 | 349 | 349 | 1,130,000 | 698 |
| 1983-07-05 | 364 | 364 | 332 | 348 | 1,994,000 | 696 |
| 1983-07-04 | 365 | 377 | 362 | 362 | 3,445,000 | 724 |
| 1983-07-02 | 364 | 368 | 358 | 362 | 2,678,000 | 724 |
| 1983-07-01 | 350 | 367 | 346 | 365 | 8,316,000 | 730 |
| 1983-06-30 | 340 | 345 | 332 | 334 | 2,373,000 | 668 |
| 1983-06-29 | 338 | 348 | 337 | 342 | 2,172,000 | 684 |
| 1983-06-28 | 343 | 353 | 331 | 331 | 4,889,000 | 662 |
| 1983-06-27 | 320 | 344 | 318 | 343 | 4,089,000 | 686 |
| 1983-06-25 | 311 | 326 | 310 | 324 | 1,459,000 | 648 |
| 1983-06-24 | 310 | 310 | 305 | 310 | 1,013,000 | 620 |
| 1983-06-23 | 311 | 316 | 300 | 300 | 1,254,000 | 600 |
| 1983-06-22 | 295 | 312 | 295 | 307 | 1,469,000 | 614 |
| 1983-06-21 | 295 | 300 | 295 | 299 | 1,118,000 | 598 |
| 1983-06-20 | 294 | 308 | 291 | 305 | 1,135,000 | 610 |
| 1983-06-17 | 296 | 300 | 290 | 299 | 1,494,000 | 598 |
| 1983-06-16 | 309 | 320 | 299 | 305 | 1,374,000 | 610 |
| 1983-06-15 | 311 | 324 | 309 | 309 | 1,212,000 | 618 |
| 1983-06-14 | 309 | 320 | 307 | 309 | 1,164,000 | 618 |
| 1983-06-13 | 320 | 320 | 306 | 314 | 865,000 | 628 |
| 1983-06-11 | 320 | 325 | 315 | 315 | 981,000 | 630 |
| 1983-06-10 | 320 | 335 | 318 | 325 | 3,334,000 | 650 |
| 1983-06-09 | 310 | 322 | 306 | 322 | 1,856,000 | 644 |
| 1983-06-08 | 324 | 325 | 307 | 313 | 2,265,000 | 626 |
| 1983-06-07 | 295 | 320 | 293 | 315 | 4,215,000 | 630 |
| 1983-06-06 | 287 | 300 | 287 | 291 | 2,818,000 | 582 |
| 1983-06-04 | 300 | 303 | 285 | 286 | 2,902,000 | 572 |
| 1983-06-03 | 325 | 326 | 303 | 303 | 2,469,000 | 606 |
| 1983-06-02 | 313 | 324 | 300 | 320 | 4,471,000 | 640 |
| 1983-06-01 | 331 | 334 | 310 | 318 | 3,252,000 | 636 |
| 1983-05-31 | 326 | 335 | 321 | 328 | 2,327,000 | 656 |
| 1983-05-30 | 343 | 345 | 330 | 330 | 1,886,000 | 660 |
| 1983-05-28 | 342 | 350 | 341 | 343 | 1,409,000 | 686 |
| 1983-05-27 | 353 | 365 | 350 | 352 | 1,366,000 | 704 |
| 1983-05-26 | 358 | 366 | 348 | 348 | 1,666,000 | 696 |
| 1983-05-25 | 364 | 365 | 341 | 348 | 1,126,000 | 696 |
| 1983-05-24 | 338 | 370 | 337 | 359 | 1,953,000 | 718 |
| 1983-05-23 | 345 | 348 | 338 | 340 | 1,851,000 | 680 |
| 1983-05-20 | 362 | 365 | 350 | 350 | 1,910,000 | 700 |
| 1983-05-19 | 369 | 370 | 361 | 361 | 973,000 | 722 |
| 1983-05-18 | 370 | 384 | 364 | 364 | 1,350,000 | 728 |
| 1983-05-17 | 365 | 387 | 364 | 371 | 1,237,000 | 742 |
| 1983-05-16 | 368 | 375 | 363 | 365 | 1,149,000 | 730 |
| 1983-05-14 | 370 | 373 | 365 | 367 | 875,000 | 734 |
| 1983-05-13 | 381 | 384 | 373 | 373 | 1,104,000 | 746 |
| 1983-05-12 | 398 | 399 | 378 | 378 | 3,094,000 | 756 |
| 1983-05-11 | 382 | 389 | 371 | 383 | 1,838,000 | 766 |
| 1983-05-10 | 388 | 391 | 373 | 380 | 1,231,000 | 760 |
| 1983-05-09 | 381 | 395 | 377 | 393 | 2,105,000 | 786 |
| 1983-05-07 | 361 | 390 | 361 | 382 | 1,379,000 | 764 |
| 1983-05-06 | 375 | 375 | 362 | 363 | 1,198,000 | 726 |
| 1983-05-04 | 381 | 393 | 370 | 370 | 1,249,000 | 740 |
| 1983-05-02 | 368 | 390 | 360 | 390 | 2,014,000 | 780 |
| 1983-04-30 | 375 | 379 | 368 | 369 | 1,330,000 | 738 |
| 1983-04-28 | 380 | 387 | 375 | 375 | 1,738,000 | 750 |
| 1983-04-27 | 406 | 406 | 381 | 381 | 2,182,000 | 762 |
| 1983-04-26 | 383 | 408 | 373 | 405 | 4,629,000 | 810 |
| 1983-04-25 | 400 | 400 | 384 | 385 | 1,751,000 | 770 |
| 1983-04-23 | 405 | 406 | 395 | 395 | 1,328,000 | 790 |
| 1983-04-22 | 395 | 414 | 395 | 397 | 3,283,000 | 794 |
| 1983-04-21 | 414 | 414 | 390 | 395 | 4,951,000 | 790 |
| 1983-04-20 | 423 | 425 | 410 | 414 | 3,974,000 | 828 |
| 1983-04-19 | 416 | 417 | 399 | 413 | 4,008,000 | 826 |
| 1983-04-18 | 410 | 423 | 408 | 421 | 4,468,000 | 842 |
| 1983-04-15 | 459 | 464 | 421 | 425 | 4,477,000 | 850 |
| 1983-04-14 | 455 | 460 | 450 | 454 | 2,335,000 | 908 |
| 1983-04-13 | 449 | 469 | 448 | 450 | 4,143,000 | 900 |
| 1983-04-12 | 461 | 470 | 450 | 453 | 5,230,000 | 906 |
| 1983-04-11 | 475 | 480 | 470 | 471 | 3,485,000 | 942 |
| 1983-04-09 | 485 | 489 | 475 | 480 | 3,839,000 | 960 |
| 1983-04-08 | 485 | 498 | 476 | 485 | 10,767,000 | 970 |
| 1983-04-07 | 489 | 496 | 476 | 478 | 15,188,000 | 956 |
| 1983-04-06 | 459 | 494 | 456 | 483 | 22,938,000 | 966 |
| 1983-04-05 | 467 | 473 | 458 | 458 | 8,202,000 | 916 |
| 1983-04-04 | 477 | 482 | 466 | 472 | 14,985,000 | 944 |
| 1983-04-02 | 455 | 472 | 451 | 472 | 14,456,000 | 944 |
| 1983-04-01 | 445 | 455 | 436 | 445 | 8,406,000 | 890 |
| 1983-03-31 | 450 | 451 | 437 | 437 | 5,341,000 | 874 |
| 1983-03-30 | 449 | 460 | 445 | 445 | 19,425,000 | 890 |
| 1983-03-29 | 429 | 443 | 425 | 434 | 8,729,000 | 868 |
| 1983-03-28 | 430 | 438 | 420 | 425 | 7,438,000 | 850 |
| 1983-03-26 | 425 | 433 | 414 | 419 | 5,918,000 | 838 |
| 1983-03-25 | 411 | 430 | 409 | 419 | 8,670,000 | 838 |
| 1983-03-24 | 410 | 415 | 406 | 406 | 3,731,000 | 812 |
| 1983-03-23 | 409 | 424 | 407 | 412 | 5,688,000 | 824 |
| 1983-03-22 | 415 | 420 | 401 | 414 | 7,887,000 | 828 |
| 1983-03-18 | 442 | 449 | 436 | 440 | 26,748,000 | 880 |
| 1983-03-17 | 404 | 442 | 396 | 442 | 23,957,000 | 884 |
| 1983-03-16 | 420 | 423 | 395 | 399 | 11,114,000 | 798 |
| 1983-03-15 | 413 | 420 | 405 | 406 | 7,371,000 | 812 |
| 1983-03-14 | 424 | 432 | 395 | 408 | 13,212,000 | 816 |
| 1983-03-12 | 435 | 435 | 420 | 420 | 18,588,000 | 840 |
| 1983-03-11 | 395 | 425 | 395 | 420 | 30,868,000 | 840 |
| 1983-03-10 | 383 | 388 | 373 | 380 | 12,633,000 | 760 |
| 1983-03-09 | 370 | 380 | 365 | 380 | 12,435,000 | 760 |
| 1983-03-08 | 338 | 360 | 337 | 356 | 4,099,000 | 712 |
| 1983-03-07 | 344 | 359 | 338 | 339 | 2,457,000 | 678 |
| 1983-03-05 | 347 | 353 | 332 | 346 | 2,435,000 | 692 |
| 1983-03-04 | 341 | 360 | 318 | 350 | 8,176,000 | 700 |
| 1983-03-03 | 379 | 380 | 335 | 340 | 5,690,000 | 680 |
| 1983-03-02 | 381 | 388 | 356 | 370 | 5,068,000 | 740 |
| 1983-03-01 | 344 | 387 | 344 | 371 | 9,385,000 | 742 |
| 1983-02-28 | 344 | 359 | 344 | 359 | 2,936,000 | 718 |
| 1983-02-26 | 361 | 369 | 340 | 341 | 6,868,000 | 682 |
| 1983-02-25 | 390 | 394 | 360 | 360 | 5,024,000 | 720 |
| 1983-02-24 | 395 | 404 | 385 | 391 | 3,118,000 | 782 |
| 1983-02-23 | 384 | 407 | 376 | 395 | 6,225,000 | 790 |
| 1983-02-22 | 408 | 414 | 387 | 389 | 4,658,000 | 778 |
| 1983-02-21 | 421 | 424 | 405 | 409 | 12,859,000 | 818 |
| 1983-02-18 | 389 | 417 | 382 | 416 | 17,815,000 | 832 |
| 1983-02-17 | 393 | 405 | 380 | 380 | 6,309,000 | 760 |
| 1983-02-16 | 389 | 409 | 386 | 388 | 9,619,000 | 776 |
| 1983-02-15 | 395 | 414 | 382 | 385 | 14,220,000 | 770 |
| 1983-02-14 | 418 | 419 | 391 | 395 | 9,115,000 | 790 |
| 1983-02-12 | 421 | 430 | 413 | 417 | 11,719,000 | 834 |
| 1983-02-10 | 400 | 440 | 400 | 426 | 50,541,000 | 852 |
| 1983-02-09 | 405 | 409 | 388 | 395 | 33,867,000 | 790 |
| 1983-02-08 | 364 | 400 | 356 | 400 | 37,957,000 | 800 |
| 1983-02-07 | 370 | 376 | 352 | 355 | 20,214,000 | 710 |
| 1983-02-05 | 340 | 365 | 335 | 365 | 13,351,000 | 730 |
| 1983-02-04 | 354 | 355 | 326 | 335 | 12,327,000 | 670 |
| 1983-02-03 | 365 | 370 | 336 | 340 | 20,805,000 | 680 |
| 1983-02-02 | 343 | 360 | 341 | 360 | 19,050,000 | 720 |
| 1983-02-01 | 370 | 375 | 348 | 348 | 45,990,000 | 696 |
| 1983-01-31 | 350 | 350 | 325 | 350 | 33,881,000 | 700 |
| 1983-01-29 | 330 | 352 | 330 | 352 | 49,413,000 | 704 |
| 1983-01-28 | 297 | 310 | 297 | 310 | 63,205,000 | 620 |
| 1983-01-27 | 268 | 292 | 267 | 287 | 53,452,000 | 574 |
| 1983-01-26 | 246 | 267 | 245 | 258 | 41,862,000 | 516 |
| 1983-01-25 | 248 | 256 | 246 | 248 | 33,534,000 | 496 |
| 1983-01-24 | 236 | 253 | 234 | 252 | 45,721,000 | 504 |
| 1983-01-22 | 238 | 239 | 229 | 237 | 25,506,000 | 474 |
| 1983-01-21 | 221 | 233 | 216 | 233 | 22,742,000 | 466 |
| 1983-01-20 | 206 | 223 | 205 | 211 | 6,034,000 | 422 |
| 1983-01-19 | 218 | 218 | 205 | 206 | 4,312,000 | 412 |
| 1983-01-18 | 213 | 215 | 205 | 215 | 5,794,000 | 430 |
| 1983-01-17 | 218 | 220 | 210 | 218 | 5,461,000 | 436 |
| 1983-01-14 | 236 | 236 | 222 | 223 | 32,915,000 | 446 |
| 1983-01-13 | 225 | 235 | 220 | 233 | 48,114,000 | 466 |
| 1983-01-12 | 205 | 217 | 202 | 217 | 15,618,000 | 434 |
| 1983-01-11 | 200 | 203 | 197 | 200 | 4,339,000 | 400 |
| 1983-01-10 | 208 | 209 | 199 | 200 | 4,552,000 | 400 |
| 1983-01-07 | 204 | 214 | 198 | 209 | 19,651,000 | 418 |
| 1983-01-06 | 211 | 217 | 204 | 205 | 31,445,000 | 410 |
| 1983-01-05 | 189 | 210 | 186 | 210 | 53,245,000 | 420 |
| 1983-01-04 | 170 | 188 | 168 | 188 | 18,718,000 | 376 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
