9351 東洋埠頭(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 | 217 | 220 | 215 | 215 | 51,000 | 2,150 |
| 1983-12-27 | 210 | 212 | 210 | 212 | 82,000 | 2,120 |
| 1983-12-24 | 204 | 204 | 196 | 196 | 136,000 | 1,960 |
| 1983-12-23 | 205 | 205 | 200 | 200 | 66,000 | 2,000 |
| 1983-12-22 | 197 | 204 | 197 | 204 | 92,000 | 2,040 |
| 1983-12-21 | 197 | 197 | 195 | 197 | 31,000 | 1,970 |
| 1983-12-20 | 198 | 198 | 195 | 195 | 25,000 | 1,950 |
| 1983-12-19 | 200 | 200 | 195 | 200 | 16,000 | 2,000 |
| 1983-12-17 | 196 | 199 | 196 | 196 | 20,000 | 1,960 |
| 1983-12-16 | 196 | 199 | 196 | 199 | 31,000 | 1,990 |
| 1983-12-15 | 194 | 194 | 193 | 193 | 22,000 | 1,930 |
| 1983-12-14 | 194 | 194 | 191 | 193 | 110,000 | 1,930 |
| 1983-12-13 | 197 | 200 | 192 | 192 | 78,000 | 1,920 |
| 1983-12-12 | 197 | 197 | 196 | 197 | 54,000 | 1,970 |
| 1983-12-09 | 197 | 197 | 196 | 197 | 46,000 | 1,970 |
| 1983-12-08 | 196 | 197 | 196 | 197 | 41,000 | 1,970 |
| 1983-12-07 | 201 | 201 | 195 | 195 | 53,000 | 1,950 |
| 1983-12-06 | 200 | 200 | 198 | 198 | 57,000 | 1,980 |
| 1983-12-05 | 202 | 205 | 200 | 205 | 43,000 | 2,050 |
| 1983-12-03 | 205 | 205 | 200 | 200 | 11,000 | 2,000 |
| 1983-12-02 | 205 | 205 | 202 | 202 | 4,000 | 2,020 |
| 1983-12-01 | 200 | 200 | 200 | 200 | 83,000 | 2,000 |
| 1983-11-30 | 197 | 198 | 197 | 198 | 27,000 | 1,980 |
| 1983-11-29 | 197 | 200 | 196 | 197 | 37,000 | 1,970 |
| 1983-11-28 | 205 | 205 | 199 | 199 | 76,000 | 1,990 |
| 1983-11-26 | 205 | 209 | 205 | 205 | 27,000 | 2,050 |
| 1983-11-25 | 205 | 210 | 205 | 210 | 32,000 | 2,100 |
| 1983-11-24 | 210 | 210 | 210 | 210 | 11,000 | 2,100 |
| 1983-11-22 | 214 | 218 | 209 | 210 | 75,000 | 2,100 |
| 1983-11-21 | 215 | 215 | 210 | 211 | 33,000 | 2,110 |
| 1983-11-19 | 216 | 217 | 212 | 212 | 38,000 | 2,120 |
| 1983-11-18 | 220 | 220 | 216 | 220 | 55,000 | 2,200 |
| 1983-11-17 | 220 | 222 | 220 | 220 | 47,000 | 2,200 |
| 1983-11-16 | 222 | 225 | 220 | 220 | 77,000 | 2,200 |
| 1983-11-15 | 225 | 225 | 220 | 225 | 58,000 | 2,250 |
| 1983-11-14 | 230 | 230 | 225 | 225 | 63,000 | 2,250 |
| 1983-11-11 | 225 | 230 | 225 | 225 | 55,000 | 2,250 |
| 1983-11-10 | 225 | 225 | 225 | 225 | 68,000 | 2,250 |
| 1983-11-09 | 219 | 232 | 219 | 225 | 82,000 | 2,250 |
| 1983-11-08 | 223 | 223 | 219 | 223 | 71,000 | 2,230 |
| 1983-11-07 | 227 | 228 | 223 | 224 | 67,000 | 2,240 |
| 1983-11-05 | 225 | 237 | 225 | 230 | 50,000 | 2,300 |
| 1983-11-04 | 228 | 235 | 228 | 235 | 59,000 | 2,350 |
| 1983-11-02 | 232 | 232 | 229 | 229 | 140,000 | 2,290 |
| 1983-11-01 | 238 | 238 | 232 | 237 | 41,000 | 2,370 |
| 1983-10-31 | 238 | 239 | 229 | 239 | 172,000 | 2,390 |
| 1983-10-29 | 252 | 252 | 240 | 243 | 400,000 | 2,430 |
| 1983-10-28 | 229 | 258 | 229 | 250 | 1,805,000 | 2,500 |
| 1983-10-27 | 230 | 236 | 229 | 230 | 139,000 | 2,300 |
| 1983-10-26 | 236 | 237 | 228 | 229 | 68,000 | 2,290 |
| 1983-10-25 | 226 | 240 | 226 | 237 | 295,000 | 2,370 |
| 1983-10-24 | 230 | 234 | 226 | 231 | 212,000 | 2,310 |
| 1983-10-22 | 242 | 242 | 236 | 237 | 239,000 | 2,370 |
| 1983-10-21 | 249 | 250 | 236 | 242 | 939,000 | 2,420 |
| 1983-10-20 | 245 | 257 | 240 | 249 | 3,572,000 | 2,490 |
| 1983-10-19 | 239 | 248 | 233 | 247 | 2,973,000 | 2,470 |
| 1983-10-18 | 214 | 239 | 210 | 237 | 1,746,000 | 2,370 |
| 1983-10-17 | 213 | 213 | 209 | 212 | 172,000 | 2,120 |
| 1983-10-15 | 211 | 214 | 206 | 210 | 315,000 | 2,100 |
| 1983-10-14 | 198 | 214 | 197 | 209 | 654,000 | 2,090 |
| 1983-10-13 | 191 | 193 | 191 | 193 | 9,000 | 1,930 |
| 1983-10-12 | 190 | 191 | 190 | 190 | 18,000 | 1,900 |
| 1983-10-11 | 191 | 191 | 189 | 189 | 95,000 | 1,890 |
| 1983-10-07 | 190 | 191 | 190 | 191 | 42,000 | 1,910 |
| 1983-10-06 | 190 | 190 | 187 | 187 | 33,000 | 1,870 |
| 1983-10-05 | 187 | 187 | 187 | 187 | 14,000 | 1,870 |
| 1983-10-04 | 190 | 190 | 189 | 189 | 18,000 | 1,890 |
| 1983-10-03 | 190 | 190 | 190 | 190 | 16,000 | 1,900 |
| 1983-10-01 | 187 | 190 | 187 | 190 | 5,000 | 1,900 |
| 1983-09-30 | 190 | 190 | 185 | 185 | 26,000 | 1,850 |
| 1983-09-29 | 191 | 191 | 188 | 191 | 36,000 | 1,910 |
| 1983-09-28 | 198 | 198 | 191 | 191 | 33,000 | 1,910 |
| 1983-09-27 | 191 | 199 | 191 | 199 | 54,000 | 1,990 |
| 1983-09-26 | 200 | 204 | 198 | 198 | 83,000 | 1,885.71 |
| 1983-09-24 | 205 | 207 | 203 | 203 | 76,000 | 1,933.33 |
| 1983-09-22 | 203 | 205 | 202 | 205 | 66,000 | 1,952.38 |
| 1983-09-21 | 200 | 202 | 199 | 202 | 77,000 | 1,923.81 |
| 1983-09-20 | 200 | 200 | 199 | 200 | 21,000 | 1,904.76 |
| 1983-09-19 | 199 | 200 | 199 | 199 | 15,000 | 1,895.24 |
| 1983-09-17 | 198 | 198 | 198 | 198 | 8,000 | 1,885.71 |
| 1983-09-16 | 198 | 198 | 198 | 198 | 15,000 | 1,885.71 |
| 1983-09-14 | 198 | 198 | 197 | 198 | 30,000 | 1,885.71 |
| 1983-09-13 | 200 | 200 | 199 | 199 | 17,000 | 1,895.24 |
| 1983-09-12 | 199 | 202 | 199 | 202 | 17,000 | 1,923.81 |
| 1983-09-09 | 200 | 200 | 199 | 199 | 12,000 | 1,895.24 |
| 1983-09-08 | 200 | 202 | 200 | 200 | 29,000 | 1,904.76 |
| 1983-09-07 | 197 | 202 | 195 | 202 | 27,000 | 1,923.81 |
| 1983-09-06 | 195 | 195 | 195 | 195 | 10,000 | 1,857.14 |
| 1983-09-05 | 192 | 193 | 192 | 193 | 29,000 | 1,838.10 |
| 1983-09-03 | 191 | 191 | 191 | 191 | 9,000 | 1,819.05 |
| 1983-09-02 | 191 | 193 | 190 | 190 | 37,000 | 1,809.52 |
| 1983-09-01 | 194 | 194 | 190 | 191 | 25,000 | 1,819.05 |
| 1983-08-31 | 195 | 195 | 195 | 195 | 16,000 | 1,857.14 |
| 1983-08-30 | 190 | 192 | 190 | 192 | 16,000 | 1,828.57 |
| 1983-08-29 | 188 | 190 | 187 | 190 | 23,000 | 1,809.52 |
| 1983-08-27 | 187 | 187 | 186 | 186 | 9,000 | 1,771.43 |
| 1983-08-26 | 188 | 188 | 185 | 185 | 37,000 | 1,761.90 |
| 1983-08-25 | 190 | 190 | 189 | 189 | 15,000 | 1,800 |
| 1983-08-24 | 191 | 191 | 189 | 190 | 22,000 | 1,809.52 |
| 1983-08-23 | 187 | 189 | 187 | 189 | 12,000 | 1,800 |
| 1983-08-22 | 188 | 189 | 188 | 189 | 24,000 | 1,800 |
| 1983-08-20 | 190 | 190 | 189 | 189 | 28,000 | 1,800 |
| 1983-08-19 | 190 | 190 | 189 | 189 | 22,000 | 1,800 |
| 1983-08-18 | 192 | 195 | 190 | 195 | 101,000 | 1,857.14 |
| 1983-08-17 | 192 | 192 | 192 | 192 | 28,000 | 1,828.57 |
| 1983-08-16 | 192 | 192 | 192 | 192 | 18,000 | 1,828.57 |
| 1983-08-15 | 192 | 192 | 191 | 192 | 7,000 | 1,828.57 |
| 1983-08-12 | 190 | 192 | 190 | 190 | 79,000 | 1,809.52 |
| 1983-08-11 | 192 | 192 | 190 | 190 | 41,000 | 1,809.52 |
| 1983-08-10 | 192 | 194 | 192 | 194 | 33,000 | 1,847.62 |
| 1983-08-09 | 195 | 195 | 192 | 192 | 28,000 | 1,828.57 |
| 1983-08-08 | 195 | 195 | 195 | 195 | 11,000 | 1,857.14 |
| 1983-08-06 | 195 | 195 | 195 | 195 | 16,000 | 1,857.14 |
| 1983-08-05 | 193 | 195 | 193 | 195 | 17,000 | 1,857.14 |
| 1983-08-04 | 195 | 195 | 193 | 193 | 26,000 | 1,838.10 |
| 1983-08-03 | 192 | 195 | 192 | 195 | 24,000 | 1,857.14 |
| 1983-08-02 | 190 | 192 | 190 | 192 | 48,000 | 1,828.57 |
| 1983-08-01 | 190 | 192 | 190 | 190 | 41,000 | 1,809.52 |
| 1983-07-30 | 190 | 195 | 190 | 191 | 22,000 | 1,819.05 |
| 1983-07-29 | 191 | 195 | 191 | 192 | 30,000 | 1,828.57 |
| 1983-07-28 | 190 | 191 | 190 | 191 | 57,000 | 1,819.05 |
| 1983-07-27 | 190 | 190 | 190 | 190 | 15,000 | 1,809.52 |
| 1983-07-26 | 188 | 190 | 187 | 190 | 23,000 | 1,809.52 |
| 1983-07-25 | 190 | 190 | 187 | 187 | 47,000 | 1,780.95 |
| 1983-07-22 | 188 | 188 | 186 | 186 | 37,000 | 1,771.43 |
| 1983-07-21 | 188 | 190 | 188 | 190 | 45,000 | 1,809.52 |
| 1983-07-20 | 190 | 190 | 190 | 190 | 46,000 | 1,809.52 |
| 1983-07-19 | 190 | 190 | 190 | 190 | 27,000 | 1,809.52 |
| 1983-07-15 | 191 | 191 | 190 | 190 | 35,000 | 1,809.52 |
| 1983-07-14 | 191 | 191 | 190 | 190 | 75,000 | 1,809.52 |
| 1983-07-13 | 191 | 192 | 190 | 190 | 49,000 | 1,809.52 |
| 1983-07-12 | 200 | 200 | 196 | 198 | 12,000 | 1,885.71 |
| 1983-07-11 | 194 | 196 | 193 | 196 | 30,000 | 1,866.67 |
| 1983-07-09 | 193 | 196 | 193 | 193 | 10,000 | 1,838.10 |
| 1983-07-08 | 193 | 193 | 193 | 193 | 3,000 | 1,838.10 |
| 1983-07-07 | 193 | 196 | 192 | 196 | 4,000 | 1,866.67 |
| 1983-07-06 | 195 | 196 | 191 | 191 | 29,000 | 1,819.05 |
| 1983-07-05 | 200 | 201 | 200 | 200 | 34,000 | 1,904.76 |
| 1983-07-04 | 202 | 202 | 200 | 200 | 37,000 | 1,904.76 |
| 1983-07-02 | 201 | 203 | 201 | 202 | 8,000 | 1,923.81 |
| 1983-07-01 | 191 | 199 | 191 | 198 | 127,000 | 1,885.71 |
| 1983-06-30 | 193 | 193 | 193 | 193 | 6,000 | 1,838.10 |
| 1983-06-29 | 190 | 195 | 190 | 193 | 130,000 | 1,838.10 |
| 1983-06-28 | 193 | 194 | 187 | 190 | 122,000 | 1,809.52 |
| 1983-06-27 | 195 | 195 | 192 | 192 | 31,000 | 1,828.57 |
| 1983-06-25 | 193 | 194 | 191 | 194 | 23,000 | 1,847.62 |
| 1983-06-24 | 191 | 194 | 191 | 191 | 8,000 | 1,819.05 |
| 1983-06-23 | 191 | 191 | 190 | 190 | 19,000 | 1,809.52 |
| 1983-06-22 | 193 | 193 | 191 | 191 | 13,000 | 1,819.05 |
| 1983-06-21 | 191 | 191 | 190 | 190 | 20,000 | 1,809.52 |
| 1983-06-20 | 194 | 194 | 190 | 191 | 13,000 | 1,819.05 |
| 1983-06-16 | 193 | 195 | 190 | 195 | 5,000 | 1,857.14 |
| 1983-06-15 | 193 | 193 | 190 | 190 | 15,000 | 1,809.52 |
| 1983-06-14 | 190 | 195 | 185 | 195 | 91,000 | 1,857.14 |
| 1983-06-13 | 190 | 190 | 190 | 190 | 26,000 | 1,809.52 |
| 1983-06-11 | 191 | 191 | 190 | 190 | 43,000 | 1,809.52 |
| 1983-06-10 | 195 | 195 | 191 | 191 | 3,000 | 1,819.05 |
| 1983-06-09 | 195 | 195 | 191 | 191 | 30,000 | 1,819.05 |
| 1983-06-08 | 192 | 192 | 190 | 190 | 29,000 | 1,809.52 |
| 1983-06-07 | 191 | 191 | 190 | 191 | 74,000 | 1,819.05 |
| 1983-06-06 | 191 | 191 | 190 | 191 | 40,000 | 1,819.05 |
| 1983-06-03 | 191 | 191 | 191 | 191 | 31,000 | 1,819.05 |
| 1983-06-02 | 195 | 195 | 191 | 191 | 22,000 | 1,819.05 |
| 1983-06-01 | 192 | 195 | 191 | 191 | 42,000 | 1,819.05 |
| 1983-05-31 | 195 | 195 | 192 | 192 | 36,000 | 1,828.57 |
| 1983-05-30 | 195 | 195 | 191 | 195 | 56,000 | 1,857.14 |
| 1983-05-28 | 200 | 200 | 196 | 197 | 36,000 | 1,876.19 |
| 1983-05-27 | 201 | 201 | 200 | 200 | 58,000 | 1,904.76 |
| 1983-05-26 | 205 | 205 | 201 | 201 | 36,000 | 1,914.29 |
| 1983-05-25 | 205 | 205 | 205 | 205 | 34,000 | 1,952.38 |
| 1983-05-24 | 201 | 205 | 201 | 205 | 41,000 | 1,952.38 |
| 1983-05-23 | 205 | 205 | 200 | 205 | 98,000 | 1,952.38 |
| 1983-05-20 | 207 | 207 | 202 | 202 | 155,000 | 1,923.81 |
| 1983-05-19 | 208 | 213 | 208 | 210 | 7,000 | 2,000 |
| 1983-05-18 | 210 | 210 | 208 | 208 | 44,000 | 1,980.95 |
| 1983-05-17 | 210 | 210 | 207 | 208 | 25,000 | 1,980.95 |
| 1983-05-16 | 220 | 220 | 215 | 215 | 21,000 | 2,047.62 |
| 1983-05-14 | 215 | 215 | 215 | 215 | 2,000 | 2,047.62 |
| 1983-05-13 | 219 | 219 | 213 | 215 | 8,000 | 2,047.62 |
| 1983-05-12 | 215 | 220 | 215 | 220 | 12,000 | 2,095.24 |
| 1983-05-11 | 218 | 220 | 213 | 220 | 44,000 | 2,095.24 |
| 1983-05-10 | 213 | 215 | 213 | 215 | 12,000 | 2,047.62 |
| 1983-05-09 | 215 | 216 | 213 | 213 | 7,000 | 2,028.57 |
| 1983-05-07 | 210 | 215 | 210 | 215 | 34,000 | 2,047.62 |
| 1983-05-06 | 217 | 217 | 215 | 215 | 11,000 | 2,047.62 |
| 1983-05-04 | 216 | 216 | 216 | 216 | 26,000 | 2,057.14 |
| 1983-05-02 | 216 | 217 | 216 | 217 | 14,000 | 2,066.67 |
| 1983-04-30 | 220 | 220 | 216 | 216 | 5,000 | 2,057.14 |
| 1983-04-28 | 218 | 220 | 217 | 220 | 37,000 | 2,095.24 |
| 1983-04-27 | 225 | 225 | 218 | 218 | 46,000 | 2,076.19 |
| 1983-04-26 | 216 | 228 | 216 | 228 | 54,000 | 2,171.43 |
| 1983-04-25 | 221 | 221 | 215 | 219 | 42,000 | 2,085.71 |
| 1983-04-23 | 222 | 222 | 220 | 220 | 23,000 | 2,095.24 |
| 1983-04-22 | 220 | 222 | 215 | 221 | 17,000 | 2,104.76 |
| 1983-04-21 | 221 | 221 | 220 | 220 | 10,000 | 2,095.24 |
| 1983-04-20 | 222 | 222 | 220 | 220 | 27,000 | 2,095.24 |
| 1983-04-19 | 226 | 226 | 225 | 225 | 14,000 | 2,142.86 |
| 1983-04-18 | 230 | 230 | 225 | 226 | 31,000 | 2,152.38 |
| 1983-04-15 | 228 | 230 | 226 | 230 | 20,000 | 2,190.48 |
| 1983-04-14 | 224 | 224 | 224 | 224 | 6,000 | 2,133.33 |
| 1983-04-13 | 231 | 231 | 222 | 222 | 43,000 | 2,114.29 |
| 1983-04-12 | 230 | 230 | 222 | 225 | 74,000 | 2,142.86 |
| 1983-04-11 | 237 | 237 | 229 | 229 | 145,000 | 2,180.95 |
| 1983-04-09 | 240 | 240 | 235 | 240 | 142,000 | 2,285.71 |
| 1983-04-08 | 221 | 246 | 221 | 235 | 1,001,000 | 2,238.10 |
| 1983-04-07 | 220 | 220 | 219 | 220 | 43,000 | 2,095.24 |
| 1983-04-05 | 220 | 220 | 220 | 220 | 35,000 | 2,095.24 |
| 1983-04-04 | 217 | 220 | 216 | 218 | 77,000 | 2,076.19 |
| 1983-04-02 | 213 | 213 | 213 | 213 | 13,000 | 2,028.57 |
| 1983-04-01 | 215 | 215 | 209 | 213 | 26,000 | 2,028.57 |
| 1983-03-31 | 216 | 216 | 209 | 209 | 41,000 | 1,990.48 |
| 1983-03-30 | 219 | 220 | 215 | 216 | 8,000 | 2,057.14 |
| 1983-03-29 | 217 | 220 | 217 | 220 | 33,000 | 2,095.24 |
| 1983-03-28 | 210 | 212 | 210 | 212 | 17,000 | 2,019.05 |
| 1983-03-26 | 209 | 209 | 208 | 208 | 8,000 | 1,980.95 |
| 1983-03-25 | 208 | 210 | 208 | 209 | 23,000 | 1,990.48 |
| 1983-03-24 | 203 | 208 | 203 | 208 | 11,000 | 1,980.95 |
| 1983-03-23 | 204 | 204 | 202 | 203 | 82,000 | 1,933.33 |
| 1983-03-22 | 205 | 205 | 203 | 203 | 33,000 | 1,933.33 |
| 1983-03-18 | 207 | 210 | 207 | 210 | 24,000 | 2,000 |
| 1983-03-17 | 210 | 214 | 207 | 207 | 23,000 | 1,971.43 |
| 1983-03-16 | 210 | 210 | 210 | 210 | 34,000 | 2,000 |
| 1983-03-15 | 216 | 216 | 210 | 210 | 182,000 | 2,000 |
| 1983-03-14 | 215 | 219 | 215 | 216 | 26,000 | 2,057.14 |
| 1983-03-12 | 215 | 215 | 215 | 215 | 4,000 | 2,047.62 |
| 1983-03-11 | 215 | 215 | 215 | 215 | 3,000 | 2,047.62 |
| 1983-03-10 | 214 | 214 | 213 | 213 | 24,000 | 2,028.57 |
| 1983-03-09 | 214 | 220 | 214 | 220 | 27,000 | 2,095.24 |
| 1983-03-08 | 215 | 215 | 214 | 214 | 9,000 | 2,038.10 |
| 1983-03-07 | 220 | 220 | 215 | 215 | 41,000 | 2,047.62 |
| 1983-03-05 | 218 | 219 | 218 | 219 | 13,000 | 2,085.71 |
| 1983-03-04 | 230 | 230 | 217 | 217 | 84,000 | 2,066.67 |
| 1983-03-03 | 230 | 235 | 230 | 232 | 90,000 | 2,209.52 |
| 1983-03-02 | 228 | 230 | 226 | 226 | 100,000 | 2,152.38 |
| 1983-03-01 | 225 | 230 | 221 | 228 | 74,000 | 2,171.43 |
| 1983-02-28 | 229 | 231 | 224 | 224 | 51,000 | 2,133.33 |
| 1983-02-26 | 237 | 237 | 231 | 237 | 195,000 | 2,257.14 |
| 1983-02-25 | 211 | 226 | 211 | 224 | 119,000 | 2,133.33 |
| 1983-02-24 | 215 | 215 | 211 | 215 | 37,000 | 2,047.62 |
| 1983-02-23 | 207 | 211 | 207 | 210 | 70,000 | 2,000 |
| 1983-02-22 | 210 | 210 | 207 | 210 | 35,000 | 2,000 |
| 1983-02-21 | 217 | 220 | 215 | 215 | 63,000 | 2,047.62 |
| 1983-02-18 | 219 | 219 | 217 | 217 | 32,000 | 2,066.67 |
| 1983-02-17 | 219 | 222 | 218 | 218 | 67,000 | 2,076.19 |
| 1983-02-16 | 218 | 223 | 218 | 219 | 67,000 | 2,085.71 |
| 1983-02-15 | 223 | 224 | 218 | 222 | 54,000 | 2,114.29 |
| 1983-02-14 | 227 | 228 | 220 | 223 | 44,000 | 2,123.81 |
| 1983-02-12 | 216 | 224 | 216 | 223 | 65,000 | 2,123.81 |
| 1983-02-10 | 221 | 221 | 216 | 218 | 44,000 | 2,076.19 |
| 1983-02-09 | 222 | 222 | 220 | 220 | 36,000 | 2,095.24 |
| 1983-02-08 | 220 | 221 | 220 | 221 | 33,000 | 2,104.76 |
| 1983-02-07 | 225 | 229 | 222 | 224 | 55,000 | 2,133.33 |
| 1983-02-05 | 221 | 230 | 220 | 230 | 67,000 | 2,190.48 |
| 1983-02-04 | 224 | 225 | 222 | 222 | 54,000 | 2,114.29 |
| 1983-02-03 | 233 | 233 | 218 | 219 | 137,000 | 2,085.71 |
| 1983-02-02 | 243 | 243 | 235 | 236 | 325,000 | 2,247.62 |
| 1983-02-01 | 240 | 243 | 235 | 240 | 312,000 | 2,285.71 |
| 1983-01-31 | 245 | 245 | 235 | 239 | 271,000 | 2,276.19 |
| 1983-01-29 | 220 | 232 | 220 | 227 | 62,000 | 2,161.90 |
| 1983-01-28 | 225 | 225 | 215 | 217 | 62,000 | 2,066.67 |
| 1983-01-27 | 225 | 225 | 218 | 225 | 80,000 | 2,142.86 |
| 1983-01-26 | 225 | 231 | 224 | 224 | 65,000 | 2,133.33 |
| 1983-01-25 | 217 | 220 | 217 | 220 | 27,000 | 2,095.24 |
| 1983-01-24 | 223 | 223 | 216 | 216 | 63,000 | 2,057.14 |
| 1983-01-22 | 227 | 230 | 225 | 225 | 43,000 | 2,142.86 |
| 1983-01-21 | 225 | 229 | 222 | 222 | 123,000 | 2,114.29 |
| 1983-01-20 | 229 | 236 | 225 | 225 | 157,000 | 2,142.86 |
| 1983-01-19 | 232 | 232 | 222 | 228 | 160,000 | 2,171.43 |
| 1983-01-18 | 234 | 235 | 221 | 233 | 143,000 | 2,219.05 |
| 1983-01-17 | 249 | 249 | 235 | 235 | 402,000 | 2,238.10 |
| 1983-01-14 | 228 | 247 | 226 | 244 | 1,438,000 | 2,323.81 |
| 1983-01-13 | 225 | 235 | 225 | 227 | 613,000 | 2,161.90 |
| 1983-01-12 | 215 | 225 | 206 | 220 | 353,000 | 2,095.24 |
| 1983-01-11 | 211 | 215 | 211 | 211 | 182,000 | 2,009.52 |
| 1983-01-10 | 215 | 215 | 212 | 215 | 80,000 | 2,047.62 |
| 1983-01-08 | 210 | 212 | 208 | 210 | 60,000 | 2,000 |
| 1983-01-07 | 210 | 210 | 210 | 210 | 34,000 | 2,000 |
| 1983-01-06 | 202 | 206 | 202 | 206 | 52,000 | 1,961.90 |
| 1983-01-05 | 206 | 206 | 201 | 202 | 55,000 | 1,923.81 |
| 1983-01-04 | 210 | 214 | 205 | 205 | 62,000 | 1,952.38 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
