9633 東京テアトル(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 | 325 | 330 | 324 | 330 | 116,000 | 3,300 |
| 1983-12-27 | 319 | 325 | 317 | 325 | 172,000 | 3,250 |
| 1983-12-26 | 315 | 320 | 314 | 320 | 126,000 | 3,200 |
| 1983-12-24 | 319 | 320 | 315 | 316 | 116,000 | 3,160 |
| 1983-12-23 | 317 | 320 | 313 | 319 | 176,000 | 3,190 |
| 1983-12-22 | 321 | 325 | 317 | 320 | 282,000 | 3,200 |
| 1983-12-21 | 335 | 335 | 323 | 326 | 276,000 | 3,260 |
| 1983-12-20 | 335 | 335 | 330 | 330 | 148,000 | 3,300 |
| 1983-12-19 | 334 | 340 | 330 | 340 | 62,000 | 3,400 |
| 1983-12-17 | 340 | 340 | 335 | 335 | 68,000 | 3,350 |
| 1983-12-16 | 335 | 340 | 332 | 335 | 222,000 | 3,350 |
| 1983-12-15 | 352 | 352 | 340 | 340 | 172,000 | 3,400 |
| 1983-12-14 | 355 | 355 | 343 | 343 | 168,000 | 3,430 |
| 1983-12-13 | 364 | 367 | 350 | 350 | 346,000 | 3,500 |
| 1983-12-12 | 335 | 358 | 335 | 358 | 329,000 | 3,580 |
| 1983-12-09 | 332 | 332 | 325 | 331 | 264,000 | 3,310 |
| 1983-12-08 | 332 | 336 | 329 | 331 | 296,000 | 3,310 |
| 1983-12-07 | 336 | 340 | 332 | 332 | 200,000 | 3,320 |
| 1983-12-06 | 337 | 340 | 335 | 336 | 144,000 | 3,360 |
| 1983-12-05 | 339 | 340 | 332 | 334 | 302,000 | 3,340 |
| 1983-12-03 | 331 | 340 | 330 | 332 | 346,000 | 3,320 |
| 1983-12-02 | 350 | 360 | 325 | 326 | 774,000 | 3,260 |
| 1983-12-01 | 364 | 370 | 350 | 350 | 350,000 | 3,500 |
| 1983-11-30 | 363 | 365 | 361 | 365 | 224,000 | 3,650 |
| 1983-11-29 | 375 | 379 | 360 | 363 | 474,000 | 3,630 |
| 1983-11-28 | 390 | 394 | 375 | 375 | 2,170,000 | 3,750 |
| 1983-11-26 | 375 | 382 | 373 | 379 | 1,158,000 | 3,790 |
| 1983-11-25 | 374 | 375 | 360 | 360 | 664,000 | 3,600 |
| 1983-11-24 | 370 | 378 | 365 | 375 | 1,030,000 | 3,750 |
| 1983-11-22 | 375 | 377 | 360 | 360 | 806,000 | 3,600 |
| 1983-11-21 | 362 | 378 | 359 | 378 | 1,254,000 | 3,780 |
| 1983-11-19 | 365 | 365 | 351 | 352 | 370,000 | 3,520 |
| 1983-11-18 | 340 | 372 | 340 | 356 | 1,838,000 | 3,560 |
| 1983-11-17 | 347 | 347 | 336 | 336 | 286,000 | 3,360 |
| 1983-11-16 | 320 | 350 | 320 | 350 | 476,000 | 3,500 |
| 1983-11-15 | 329 | 338 | 316 | 320 | 276,000 | 3,200 |
| 1983-11-14 | 330 | 337 | 330 | 330 | 186,000 | 3,300 |
| 1983-11-11 | 320 | 340 | 315 | 340 | 468,000 | 3,400 |
| 1983-11-10 | 340 | 340 | 315 | 315 | 244,000 | 3,150 |
| 1983-11-09 | 340 | 344 | 330 | 344 | 366,000 | 3,440 |
| 1983-11-08 | 338 | 354 | 335 | 350 | 346,000 | 3,500 |
| 1983-11-07 | 359 | 359 | 335 | 340 | 360,000 | 3,400 |
| 1983-11-05 | 346 | 358 | 341 | 354 | 278,000 | 3,540 |
| 1983-11-04 | 332 | 360 | 332 | 350 | 766,000 | 3,500 |
| 1983-11-02 | 365 | 369 | 336 | 336 | 816,000 | 3,360 |
| 1983-11-01 | 380 | 380 | 360 | 375 | 1,324,000 | 3,750 |
| 1983-10-31 | 380 | 399 | 373 | 385 | 3,564,000 | 3,850 |
| 1983-10-29 | 350 | 395 | 350 | 390 | 3,944,000 | 3,900 |
| 1983-10-28 | 338 | 355 | 335 | 343 | 3,620,000 | 3,430 |
| 1983-10-27 | 340 | 341 | 326 | 335 | 1,942,000 | 3,350 |
| 1983-10-26 | 299 | 349 | 299 | 339 | 3,876,000 | 3,390 |
| 1983-10-25 | 300 | 301 | 295 | 297 | 336,000 | 2,970 |
| 1983-10-24 | 303 | 303 | 295 | 295 | 396,000 | 2,950 |
| 1983-10-22 | 300 | 300 | 294 | 300 | 490,000 | 3,000 |
| 1983-10-21 | 305 | 308 | 286 | 286 | 814,000 | 2,860 |
| 1983-10-20 | 280 | 304 | 280 | 300 | 818,000 | 3,000 |
| 1983-10-19 | 280 | 280 | 270 | 280 | 180,000 | 2,800 |
| 1983-10-18 | 282 | 283 | 275 | 275 | 124,000 | 2,750 |
| 1983-10-17 | 284 | 284 | 282 | 284 | 198,000 | 2,840 |
| 1983-10-15 | 285 | 285 | 280 | 281 | 82,000 | 2,810 |
| 1983-10-14 | 290 | 290 | 281 | 281 | 386,000 | 2,810 |
| 1983-10-13 | 285 | 285 | 280 | 285 | 356,000 | 2,850 |
| 1983-10-12 | 284 | 295 | 281 | 282 | 232,000 | 2,820 |
| 1983-10-11 | 295 | 295 | 280 | 285 | 358,000 | 2,850 |
| 1983-10-07 | 278 | 304 | 275 | 290 | 2,030,000 | 2,900 |
| 1983-10-06 | 277 | 278 | 268 | 268 | 462,000 | 2,680 |
| 1983-10-05 | 255 | 288 | 252 | 287 | 800,000 | 2,870 |
| 1983-10-04 | 250 | 255 | 249 | 250 | 112,000 | 2,500 |
| 1983-10-03 | 247 | 254 | 247 | 254 | 66,000 | 2,540 |
| 1983-10-01 | 246 | 250 | 245 | 246 | 60,000 | 2,460 |
| 1983-09-30 | 253 | 253 | 241 | 241 | 176,000 | 2,410 |
| 1983-09-29 | 253 | 253 | 251 | 253 | 68,000 | 2,530 |
| 1983-09-28 | 264 | 264 | 255 | 263 | 74,000 | 2,630 |
| 1983-09-27 | 254 | 262 | 254 | 262 | 54,000 | 2,620 |
| 1983-09-26 | 250 | 259 | 250 | 253 | 80,000 | 2,530 |
| 1983-09-24 | 257 | 259 | 250 | 250 | 126,000 | 2,500 |
| 1983-09-22 | 266 | 267 | 256 | 256 | 86,000 | 2,560 |
| 1983-09-21 | 260 | 269 | 259 | 266 | 84,000 | 2,660 |
| 1983-09-20 | 260 | 260 | 255 | 260 | 80,000 | 2,600 |
| 1983-09-19 | 265 | 265 | 260 | 260 | 80,000 | 2,600 |
| 1983-09-17 | 269 | 270 | 267 | 267 | 100,000 | 2,670 |
| 1983-09-16 | 275 | 275 | 266 | 268 | 266,000 | 2,680 |
| 1983-09-14 | 265 | 277 | 265 | 277 | 954,000 | 2,770 |
| 1983-09-13 | 260 | 265 | 260 | 262 | 346,000 | 2,620 |
| 1983-09-12 | 256 | 259 | 251 | 259 | 218,000 | 2,590 |
| 1983-09-09 | 247 | 252 | 246 | 251 | 140,000 | 2,510 |
| 1983-09-08 | 245 | 250 | 245 | 250 | 83,000 | 2,500 |
| 1983-09-07 | 250 | 250 | 244 | 250 | 94,000 | 2,500 |
| 1983-09-06 | 250 | 252 | 245 | 252 | 214,000 | 2,520 |
| 1983-09-05 | 245 | 245 | 243 | 243 | 48,000 | 2,430 |
| 1983-09-03 | 244 | 250 | 243 | 243 | 64,000 | 2,430 |
| 1983-09-02 | 245 | 245 | 240 | 241 | 156,000 | 2,410 |
| 1983-09-01 | 249 | 250 | 245 | 245 | 80,000 | 2,450 |
| 1983-08-31 | 255 | 255 | 247 | 250 | 42,000 | 2,500 |
| 1983-08-30 | 263 | 264 | 260 | 260 | 58,000 | 2,600 |
| 1983-08-29 | 250 | 265 | 247 | 260 | 114,000 | 2,600 |
| 1983-08-27 | 249 | 250 | 245 | 245 | 116,000 | 2,450 |
| 1983-08-26 | 267 | 268 | 250 | 250 | 326,000 | 2,500 |
| 1983-08-25 | 250 | 267 | 250 | 265 | 584,000 | 2,650 |
| 1983-08-24 | 237 | 250 | 236 | 249 | 156,000 | 2,490 |
| 1983-08-23 | 235 | 240 | 235 | 237 | 100,000 | 2,370 |
| 1983-08-22 | 239 | 249 | 239 | 240 | 42,000 | 2,400 |
| 1983-08-20 | 242 | 242 | 236 | 240 | 134,000 | 2,400 |
| 1983-08-19 | 240 | 241 | 240 | 240 | 136,000 | 2,400 |
| 1983-08-18 | 240 | 240 | 232 | 236 | 46,000 | 2,360 |
| 1983-08-17 | 242 | 243 | 239 | 240 | 152,000 | 2,400 |
| 1983-08-16 | 244 | 250 | 240 | 240 | 116,000 | 2,400 |
| 1983-08-15 | 248 | 250 | 240 | 240 | 80,000 | 2,400 |
| 1983-08-12 | 243 | 250 | 243 | 247 | 64,000 | 2,470 |
| 1983-08-11 | 250 | 250 | 246 | 246 | 48,000 | 2,460 |
| 1983-08-10 | 255 | 255 | 248 | 248 | 144,000 | 2,480 |
| 1983-08-09 | 254 | 255 | 250 | 255 | 76,000 | 2,550 |
| 1983-08-08 | 250 | 255 | 250 | 250 | 32,000 | 2,500 |
| 1983-08-06 | 247 | 250 | 247 | 247 | 124,000 | 2,470 |
| 1983-08-05 | 246 | 256 | 246 | 248 | 56,000 | 2,480 |
| 1983-08-04 | 256 | 256 | 246 | 246 | 100,000 | 2,460 |
| 1983-08-03 | 264 | 265 | 254 | 265 | 296,000 | 2,650 |
| 1983-08-02 | 240 | 260 | 240 | 260 | 262,000 | 2,600 |
| 1983-08-01 | 236 | 240 | 233 | 240 | 126,000 | 2,400 |
| 1983-07-30 | 232 | 235 | 231 | 231 | 76,000 | 2,310 |
| 1983-07-29 | 235 | 239 | 232 | 232 | 66,000 | 2,320 |
| 1983-07-28 | 246 | 253 | 240 | 240 | 602,000 | 2,400 |
| 1983-07-27 | 232 | 242 | 230 | 242 | 112,000 | 2,420 |
| 1983-07-26 | 215 | 229 | 215 | 222 | 392,000 | 2,220 |
| 1983-07-25 | 227 | 230 | 215 | 220 | 272,000 | 2,200 |
| 1983-07-23 | 236 | 236 | 230 | 230 | 124,000 | 2,300 |
| 1983-07-22 | 239 | 239 | 235 | 238 | 154,000 | 2,380 |
| 1983-07-21 | 240 | 245 | 238 | 238 | 124,000 | 2,380 |
| 1983-07-20 | 242 | 245 | 238 | 238 | 116,000 | 2,380 |
| 1983-07-19 | 245 | 245 | 243 | 243 | 44,000 | 2,430 |
| 1983-07-18 | 238 | 242 | 238 | 242 | 62,000 | 2,420 |
| 1983-07-15 | 240 | 240 | 238 | 238 | 142,000 | 2,380 |
| 1983-07-14 | 243 | 245 | 240 | 240 | 132,000 | 2,400 |
| 1983-07-13 | 246 | 246 | 243 | 246 | 70,000 | 2,460 |
| 1983-07-12 | 248 | 248 | 245 | 246 | 122,000 | 2,460 |
| 1983-07-11 | 249 | 249 | 248 | 248 | 50,000 | 2,480 |
| 1983-07-09 | 253 | 253 | 249 | 249 | 44,000 | 2,490 |
| 1983-07-08 | 252 | 253 | 250 | 250 | 204,000 | 2,500 |
| 1983-07-07 | 251 | 255 | 251 | 253 | 104,000 | 2,530 |
| 1983-07-06 | 260 | 263 | 250 | 252 | 124,000 | 2,520 |
| 1983-07-05 | 256 | 260 | 256 | 260 | 66,000 | 2,600 |
| 1983-07-04 | 255 | 258 | 251 | 258 | 120,000 | 2,580 |
| 1983-07-02 | 258 | 258 | 255 | 255 | 74,000 | 2,550 |
| 1983-07-01 | 250 | 258 | 250 | 258 | 150,000 | 2,580 |
| 1983-06-30 | 247 | 250 | 247 | 250 | 90,000 | 2,500 |
| 1983-06-29 | 252 | 253 | 245 | 245 | 186,000 | 2,450 |
| 1983-06-28 | 254 | 259 | 250 | 250 | 118,000 | 2,500 |
| 1983-06-27 | 249 | 250 | 248 | 250 | 102,000 | 2,500 |
| 1983-06-25 | 253 | 253 | 248 | 248 | 254,000 | 2,480 |
| 1983-06-24 | 260 | 261 | 255 | 258 | 138,000 | 2,580 |
| 1983-06-23 | 255 | 265 | 255 | 256 | 378,000 | 2,560 |
| 1983-06-22 | 245 | 248 | 241 | 248 | 327,000 | 2,480 |
| 1983-06-21 | 250 | 250 | 246 | 246 | 106,000 | 2,460 |
| 1983-06-20 | 250 | 255 | 250 | 251 | 148,000 | 2,510 |
| 1983-06-17 | 257 | 257 | 250 | 250 | 194,000 | 2,500 |
| 1983-06-16 | 262 | 262 | 258 | 258 | 42,000 | 2,580 |
| 1983-06-15 | 261 | 262 | 257 | 258 | 130,000 | 2,580 |
| 1983-06-14 | 260 | 267 | 258 | 258 | 102,000 | 2,580 |
| 1983-06-13 | 262 | 263 | 260 | 260 | 64,000 | 2,600 |
| 1983-06-11 | 262 | 264 | 261 | 264 | 44,000 | 2,640 |
| 1983-06-10 | 260 | 263 | 258 | 262 | 98,000 | 2,620 |
| 1983-06-09 | 268 | 270 | 261 | 261 | 58,000 | 2,610 |
| 1983-06-08 | 270 | 279 | 269 | 270 | 84,000 | 2,700 |
| 1983-06-07 | 274 | 276 | 268 | 274 | 134,000 | 2,740 |
| 1983-06-06 | 255 | 277 | 255 | 277 | 110,000 | 2,770 |
| 1983-06-04 | 251 | 253 | 248 | 250 | 200,000 | 2,500 |
| 1983-06-03 | 259 | 259 | 251 | 254 | 168,000 | 2,540 |
| 1983-06-02 | 250 | 255 | 250 | 254 | 140,000 | 2,540 |
| 1983-06-01 | 263 | 263 | 252 | 252 | 308,000 | 2,520 |
| 1983-05-31 | 266 | 267 | 263 | 263 | 98,000 | 2,630 |
| 1983-05-30 | 271 | 271 | 268 | 270 | 58,000 | 2,700 |
| 1983-05-28 | 265 | 270 | 264 | 265 | 108,000 | 2,650 |
| 1983-05-27 | 264 | 275 | 264 | 274 | 146,000 | 2,740 |
| 1983-05-26 | 273 | 275 | 260 | 265 | 278,000 | 2,650 |
| 1983-05-25 | 283 | 283 | 273 | 273 | 186,000 | 2,730 |
| 1983-05-24 | 281 | 285 | 281 | 281 | 164,000 | 2,810 |
| 1983-05-23 | 286 | 289 | 278 | 280 | 180,000 | 2,800 |
| 1983-05-20 | 299 | 299 | 290 | 290 | 154,000 | 2,900 |
| 1983-05-19 | 285 | 302 | 285 | 300 | 184,000 | 3,000 |
| 1983-05-18 | 285 | 286 | 282 | 286 | 138,000 | 2,860 |
| 1983-05-17 | 285 | 286 | 285 | 285 | 80,000 | 2,850 |
| 1983-05-16 | 296 | 296 | 285 | 285 | 36,000 | 2,850 |
| 1983-05-14 | 285 | 299 | 284 | 298 | 184,000 | 2,980 |
| 1983-05-13 | 283 | 285 | 282 | 284 | 94,000 | 2,840 |
| 1983-05-12 | 286 | 286 | 280 | 280 | 184,000 | 2,800 |
| 1983-05-11 | 289 | 290 | 285 | 286 | 84,000 | 2,860 |
| 1983-05-10 | 288 | 289 | 285 | 288 | 210,000 | 2,880 |
| 1983-05-09 | 287 | 290 | 287 | 287 | 122,000 | 2,870 |
| 1983-05-07 | 290 | 295 | 287 | 287 | 350,000 | 2,870 |
| 1983-05-06 | 296 | 300 | 295 | 295 | 96,000 | 2,950 |
| 1983-05-04 | 299 | 300 | 295 | 295 | 168,000 | 2,950 |
| 1983-05-02 | 302 | 302 | 295 | 299 | 238,000 | 2,990 |
| 1983-04-30 | 305 | 308 | 301 | 302 | 70,000 | 3,020 |
| 1983-04-28 | 310 | 310 | 301 | 301 | 676,000 | 3,010 |
| 1983-04-27 | 320 | 320 | 305 | 315 | 430,000 | 3,150 |
| 1983-04-26 | 318 | 328 | 313 | 320 | 682,000 | 3,200 |
| 1983-04-25 | 313 | 317 | 308 | 313 | 392,000 | 3,130 |
| 1983-04-23 | 301 | 304 | 300 | 300 | 134,000 | 3,000 |
| 1983-04-22 | 312 | 312 | 305 | 306 | 116,000 | 3,060 |
| 1983-04-21 | 310 | 315 | 305 | 310 | 158,000 | 3,100 |
| 1983-04-20 | 303 | 317 | 301 | 315 | 342,000 | 3,150 |
| 1983-04-19 | 299 | 302 | 298 | 299 | 84,000 | 2,990 |
| 1983-04-18 | 304 | 304 | 298 | 298 | 138,000 | 2,980 |
| 1983-04-15 | 298 | 299 | 292 | 299 | 194,000 | 2,990 |
| 1983-04-14 | 299 | 300 | 298 | 298 | 102,000 | 2,980 |
| 1983-04-13 | 301 | 304 | 299 | 303 | 126,000 | 3,030 |
| 1983-04-12 | 304 | 307 | 301 | 301 | 136,000 | 3,010 |
| 1983-04-11 | 309 | 309 | 304 | 304 | 52,000 | 3,040 |
| 1983-04-09 | 301 | 310 | 300 | 310 | 72,000 | 3,100 |
| 1983-04-08 | 302 | 302 | 298 | 298 | 102,000 | 2,980 |
| 1983-04-07 | 304 | 305 | 299 | 304 | 208,000 | 3,040 |
| 1983-04-06 | 305 | 309 | 301 | 309 | 110,000 | 3,090 |
| 1983-04-05 | 317 | 317 | 300 | 300 | 106,000 | 3,000 |
| 1983-04-04 | 300 | 319 | 300 | 317 | 258,000 | 3,170 |
| 1983-04-02 | 300 | 306 | 298 | 305 | 270,000 | 3,050 |
| 1983-04-01 | 300 | 305 | 299 | 299 | 282,000 | 2,990 |
| 1983-03-31 | 306 | 309 | 299 | 309 | 280,000 | 3,090 |
| 1983-03-30 | 311 | 315 | 306 | 309 | 292,000 | 3,090 |
| 1983-03-29 | 311 | 315 | 308 | 311 | 234,000 | 3,110 |
| 1983-03-28 | 311 | 317 | 306 | 315 | 428,000 | 3,150 |
| 1983-03-26 | 323 | 329 | 315 | 316 | 420,000 | 3,160 |
| 1983-03-25 | 321 | 340 | 320 | 333 | 1,350,000 | 3,330 |
| 1983-03-24 | 337 | 340 | 315 | 321 | 816,000 | 3,210 |
| 1983-03-23 | 355 | 359 | 335 | 335 | 4,240,000 | 3,350 |
| 1983-03-22 | 296 | 329 | 295 | 324 | 1,224,000 | 3,240 |
| 1983-03-18 | 288 | 290 | 280 | 280 | 200,000 | 2,800 |
| 1983-03-17 | 289 | 290 | 282 | 282 | 94,000 | 2,820 |
| 1983-03-16 | 281 | 295 | 281 | 290 | 134,000 | 2,900 |
| 1983-03-15 | 289 | 290 | 276 | 278 | 212,000 | 2,780 |
| 1983-03-14 | 297 | 297 | 288 | 289 | 98,000 | 2,890 |
| 1983-03-12 | 297 | 297 | 290 | 292 | 114,000 | 2,920 |
| 1983-03-11 | 300 | 300 | 297 | 299 | 188,000 | 2,990 |
| 1983-03-10 | 297 | 300 | 291 | 292 | 256,000 | 2,920 |
| 1983-03-09 | 282 | 293 | 282 | 285 | 240,000 | 2,850 |
| 1983-03-08 | 281 | 285 | 270 | 276 | 196,000 | 2,760 |
| 1983-03-07 | 285 | 287 | 280 | 280 | 264,000 | 2,800 |
| 1983-03-05 | 295 | 300 | 285 | 285 | 80,000 | 2,850 |
| 1983-03-04 | 291 | 300 | 286 | 300 | 232,000 | 3,000 |
| 1983-03-03 | 309 | 310 | 299 | 301 | 272,000 | 3,010 |
| 1983-03-02 | 280 | 300 | 280 | 300 | 282,000 | 3,000 |
| 1983-03-01 | 295 | 300 | 280 | 280 | 230,000 | 2,800 |
| 1983-02-28 | 301 | 301 | 296 | 300 | 226,000 | 3,000 |
| 1983-02-26 | 302 | 303 | 300 | 302 | 132,000 | 3,020 |
| 1983-02-25 | 300 | 312 | 300 | 303 | 284,000 | 3,030 |
| 1983-02-24 | 300 | 309 | 299 | 299 | 170,000 | 2,990 |
| 1983-02-23 | 307 | 315 | 300 | 305 | 242,000 | 3,050 |
| 1983-02-22 | 306 | 317 | 306 | 306 | 132,000 | 3,060 |
| 1983-02-21 | 318 | 318 | 306 | 306 | 232,000 | 3,060 |
| 1983-02-18 | 318 | 319 | 310 | 315 | 210,000 | 3,150 |
| 1983-02-17 | 327 | 327 | 315 | 316 | 274,000 | 3,160 |
| 1983-02-16 | 327 | 327 | 318 | 320 | 222,000 | 3,200 |
| 1983-02-15 | 316 | 317 | 310 | 314 | 316,000 | 3,140 |
| 1983-02-14 | 335 | 335 | 309 | 319 | 536,000 | 3,190 |
| 1983-02-12 | 336 | 345 | 329 | 335 | 854,000 | 3,350 |
| 1983-02-10 | 323 | 344 | 321 | 331 | 1,624,000 | 3,310 |
| 1983-02-09 | 315 | 322 | 308 | 308 | 328,000 | 3,080 |
| 1983-02-08 | 323 | 330 | 315 | 315 | 466,000 | 3,150 |
| 1983-02-07 | 330 | 344 | 326 | 328 | 1,036,000 | 3,280 |
| 1983-02-05 | 322 | 330 | 318 | 330 | 1,064,000 | 3,300 |
| 1983-02-04 | 312 | 319 | 305 | 318 | 686,000 | 3,180 |
| 1983-02-03 | 306 | 310 | 300 | 307 | 594,000 | 3,070 |
| 1983-02-02 | 315 | 315 | 300 | 301 | 718,000 | 3,010 |
| 1983-02-01 | 311 | 314 | 295 | 295 | 378,000 | 2,950 |
| 1983-01-31 | 324 | 324 | 305 | 313 | 596,000 | 3,130 |
| 1983-01-29 | 316 | 320 | 315 | 319 | 478,000 | 3,190 |
| 1983-01-28 | 330 | 335 | 315 | 315 | 2,186,000 | 3,150 |
| 1983-01-27 | 312 | 333 | 312 | 328 | 3,658,000 | 3,280 |
| 1983-01-26 | 314 | 314 | 298 | 305 | 1,514,000 | 3,050 |
| 1983-01-25 | 298 | 315 | 291 | 310 | 2,334,000 | 3,100 |
| 1983-01-24 | 297 | 305 | 290 | 295 | 1,188,000 | 2,950 |
| 1983-01-22 | 281 | 299 | 280 | 295 | 1,206,000 | 2,950 |
| 1983-01-21 | 274 | 276 | 270 | 276 | 374,000 | 2,760 |
| 1983-01-20 | 274 | 275 | 270 | 273 | 230,000 | 2,730 |
| 1983-01-19 | 262 | 275 | 262 | 264 | 134,000 | 2,640 |
| 1983-01-18 | 274 | 274 | 260 | 260 | 100,000 | 2,600 |
| 1983-01-17 | 260 | 278 | 260 | 270 | 280,000 | 2,700 |
| 1983-01-14 | 252 | 260 | 252 | 260 | 112,000 | 2,600 |
| 1983-01-13 | 260 | 261 | 250 | 250 | 178,000 | 2,500 |
| 1983-01-12 | 270 | 271 | 261 | 263 | 192,000 | 2,630 |
| 1983-01-11 | 279 | 280 | 269 | 274 | 146,000 | 2,740 |
| 1983-01-10 | 267 | 280 | 267 | 280 | 234,000 | 2,800 |
| 1983-01-08 | 274 | 276 | 265 | 266 | 106,000 | 2,660 |
| 1983-01-07 | 260 | 270 | 260 | 270 | 184,000 | 2,700 |
| 1983-01-06 | 270 | 270 | 257 | 262 | 204,000 | 2,620 |
| 1983-01-05 | 242 | 270 | 236 | 270 | 640,000 | 2,700 |
| 1983-01-04 | 249 | 249 | 237 | 237 | 100,000 | 2,370 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
