9602 東宝(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 | 7,500 | 7,500 | 7,400 | 7,400 | 3,100 | 437.60 |
| 1983-12-27 | 7,500 | 7,510 | 7,500 | 7,500 | 4,800 | 443.52 |
| 1983-12-26 | 7,500 | 7,500 | 7,500 | 7,500 | 5,200 | 443.52 |
| 1983-12-24 | 7,410 | 7,410 | 7,350 | 7,360 | 900 | 435.24 |
| 1983-12-23 | 7,440 | 7,440 | 7,350 | 7,410 | 2,000 | 438.19 |
| 1983-12-22 | 7,350 | 7,500 | 7,300 | 7,500 | 11,000 | 443.52 |
| 1983-12-21 | 7,500 | 7,500 | 7,400 | 7,400 | 3,300 | 437.60 |
| 1983-12-20 | 7,500 | 7,510 | 7,400 | 7,490 | 5,300 | 442.92 |
| 1983-12-19 | 7,500 | 7,500 | 7,350 | 7,350 | 3,900 | 434.65 |
| 1983-12-17 | 7,500 | 7,500 | 7,400 | 7,500 | 2,800 | 443.52 |
| 1983-12-16 | 7,410 | 7,500 | 7,400 | 7,500 | 7,400 | 443.52 |
| 1983-12-15 | 7,400 | 7,500 | 7,400 | 7,410 | 8,900 | 438.19 |
| 1983-12-14 | 7,500 | 7,500 | 7,400 | 7,400 | 6,400 | 437.60 |
| 1983-12-13 | 7,600 | 7,700 | 7,600 | 7,690 | 5,000 | 454.75 |
| 1983-12-09 | 7,800 | 7,900 | 7,800 | 7,800 | 3,100 | 461.26 |
| 1983-12-08 | 7,600 | 7,800 | 7,600 | 7,800 | 4,200 | 461.26 |
| 1983-12-07 | 7,520 | 7,700 | 7,520 | 7,600 | 7,700 | 449.43 |
| 1983-12-06 | 7,550 | 7,600 | 7,500 | 7,600 | 3,000 | 449.43 |
| 1983-12-05 | 7,700 | 7,700 | 7,600 | 7,600 | 3,700 | 449.43 |
| 1983-12-03 | 7,610 | 7,700 | 7,610 | 7,700 | 1,200 | 455.34 |
| 1983-12-02 | 7,800 | 7,800 | 7,650 | 7,700 | 8,400 | 455.34 |
| 1983-12-01 | 7,700 | 7,700 | 7,700 | 7,700 | 2,800 | 455.34 |
| 1983-11-30 | 7,800 | 7,900 | 7,800 | 7,900 | 6,800 | 467.17 |
| 1983-11-29 | 7,700 | 8,000 | 7,600 | 8,000 | 32,500 | 473.08 |
| 1983-11-28 | 7,840 | 7,850 | 7,600 | 7,600 | 4,100 | 449.43 |
| 1983-11-26 | 7,690 | 7,900 | 7,690 | 7,900 | 5,500 | 467.17 |
| 1983-11-25 | 7,810 | 7,810 | 7,600 | 7,610 | 7,500 | 450.02 |
| 1983-11-24 | 8,000 | 8,000 | 7,800 | 7,800 | 28,200 | 461.26 |
| 1983-11-22 | 8,090 | 8,090 | 7,900 | 8,000 | 19,200 | 473.08 |
| 1983-11-21 | 8,080 | 8,190 | 7,920 | 8,000 | 26,200 | 473.08 |
| 1983-11-19 | 7,930 | 8,100 | 7,900 | 8,090 | 19,500 | 478.41 |
| 1983-11-18 | 7,890 | 8,100 | 7,890 | 8,030 | 21,700 | 474.86 |
| 1983-11-17 | 7,890 | 7,950 | 7,800 | 7,820 | 4,500 | 462.44 |
| 1983-11-16 | 7,800 | 7,990 | 7,800 | 7,990 | 6,600 | 472.49 |
| 1983-11-15 | 8,000 | 8,090 | 8,000 | 8,000 | 7,500 | 473.08 |
| 1983-11-14 | 8,050 | 8,150 | 8,030 | 8,100 | 61,500 | 479 |
| 1983-11-11 | 7,790 | 7,990 | 7,790 | 7,980 | 13,600 | 471.90 |
| 1983-11-10 | 8,000 | 8,000 | 7,820 | 7,900 | 15,600 | 467.17 |
| 1983-11-09 | 7,800 | 7,990 | 7,790 | 7,990 | 23,800 | 472.49 |
| 1983-11-08 | 7,770 | 7,860 | 7,670 | 7,800 | 10,800 | 461.26 |
| 1983-11-07 | 7,900 | 7,900 | 7,860 | 7,870 | 9,100 | 465.40 |
| 1983-11-05 | 8,000 | 8,000 | 7,840 | 7,900 | 37,400 | 467.17 |
| 1983-11-04 | 7,790 | 8,110 | 7,700 | 8,050 | 64,800 | 476.04 |
| 1983-11-02 | 7,500 | 7,800 | 7,370 | 7,800 | 35,600 | 461.26 |
| 1983-11-01 | 7,400 | 7,400 | 7,300 | 7,400 | 11,900 | 437.60 |
| 1983-10-31 | 7,150 | 7,300 | 7,150 | 7,300 | 4,300 | 431.69 |
| 1983-10-29 | 7,100 | 7,110 | 7,100 | 7,100 | 6,600 | 419.86 |
| 1983-10-28 | 7,200 | 7,200 | 7,080 | 7,100 | 23,300 | 419.86 |
| 1983-10-27 | 7,210 | 7,300 | 7,210 | 7,300 | 3,400 | 431.69 |
| 1983-10-26 | 7,200 | 7,250 | 7,150 | 7,150 | 29,200 | 422.82 |
| 1983-10-24 | 7,400 | 7,400 | 7,350 | 7,400 | 2,200 | 437.60 |
| 1983-10-22 | 7,450 | 7,500 | 7,400 | 7,400 | 9,000 | 437.60 |
| 1983-10-21 | 7,160 | 7,400 | 7,160 | 7,400 | 7,900 | 437.60 |
| 1983-10-20 | 7,200 | 7,200 | 7,100 | 7,100 | 4,500 | 419.86 |
| 1983-10-19 | 7,250 | 7,250 | 7,240 | 7,240 | 6,400 | 428.14 |
| 1983-10-18 | 7,350 | 7,400 | 7,250 | 7,300 | 6,500 | 431.69 |
| 1983-10-17 | 7,350 | 7,350 | 7,300 | 7,300 | 4,200 | 431.69 |
| 1983-10-15 | 7,400 | 7,400 | 7,380 | 7,400 | 2,700 | 437.60 |
| 1983-10-14 | 7,450 | 7,450 | 7,450 | 7,450 | 2,500 | 440.56 |
| 1983-10-13 | 7,550 | 7,600 | 7,450 | 7,450 | 5,600 | 440.56 |
| 1983-10-12 | 7,450 | 7,700 | 7,400 | 7,610 | 10,800 | 450.02 |
| 1983-10-11 | 7,600 | 7,600 | 7,450 | 7,450 | 16,400 | 440.56 |
| 1983-10-07 | 7,480 | 7,600 | 7,480 | 7,600 | 10,700 | 449.43 |
| 1983-10-06 | 7,200 | 7,500 | 7,200 | 7,500 | 5,500 | 443.52 |
| 1983-10-05 | 7,100 | 7,300 | 7,100 | 7,200 | 7,100 | 425.78 |
| 1983-10-04 | 7,070 | 7,090 | 7,070 | 7,080 | 4,200 | 418.68 |
| 1983-10-03 | 7,060 | 7,100 | 7,050 | 7,090 | 5,200 | 419.27 |
| 1983-10-01 | 7,050 | 7,150 | 7,050 | 7,060 | 11,000 | 417.50 |
| 1983-09-30 | 7,100 | 7,150 | 7,050 | 7,150 | 7,900 | 422.82 |
| 1983-09-29 | 7,200 | 7,210 | 7,140 | 7,150 | 5,800 | 422.82 |
| 1983-09-28 | 7,300 | 7,300 | 7,150 | 7,190 | 14,600 | 425.18 |
| 1983-09-27 | 7,050 | 7,200 | 7,000 | 7,200 | 6,000 | 425.78 |
| 1983-09-24 | 7,300 | 7,300 | 7,300 | 7,300 | 3,300 | 431.69 |
| 1983-09-22 | 7,300 | 7,300 | 7,280 | 7,300 | 4,600 | 431.69 |
| 1983-09-21 | 7,350 | 7,350 | 7,200 | 7,200 | 13,300 | 425.78 |
| 1983-09-20 | 7,100 | 7,360 | 7,100 | 7,350 | 8,600 | 434.65 |
| 1983-09-19 | 7,300 | 7,300 | 7,050 | 7,050 | 4,400 | 416.90 |
| 1983-09-17 | 7,510 | 7,600 | 7,400 | 7,400 | 11,800 | 437.60 |
| 1983-09-16 | 7,850 | 7,850 | 7,500 | 7,500 | 9,400 | 443.52 |
| 1983-09-14 | 7,650 | 8,000 | 7,600 | 7,850 | 19,200 | 464.21 |
| 1983-09-13 | 7,830 | 7,900 | 7,750 | 7,750 | 14,100 | 458.30 |
| 1983-09-12 | 8,200 | 8,200 | 7,800 | 7,900 | 26,100 | 467.17 |
| 1983-09-09 | 8,590 | 8,590 | 8,450 | 8,500 | 29,700 | 502.65 |
| 1983-09-08 | 8,350 | 8,570 | 8,320 | 8,570 | 93,200 | 506.79 |
| 1983-09-07 | 8,400 | 8,400 | 8,000 | 8,020 | 35,500 | 474.27 |
| 1983-09-06 | 8,380 | 8,850 | 8,180 | 8,200 | 206,000 | 484.91 |
| 1983-09-05 | 8,400 | 8,400 | 8,160 | 8,350 | 112,800 | 493.78 |
| 1983-09-03 | 8,130 | 8,490 | 8,090 | 8,400 | 217,800 | 496.74 |
| 1983-09-02 | 7,690 | 8,000 | 7,600 | 7,830 | 233,100 | 463.03 |
| 1983-09-01 | 7,030 | 7,500 | 7,000 | 7,500 | 40,500 | 443.52 |
| 1983-08-31 | 7,230 | 7,300 | 7,190 | 7,230 | 14,700 | 427.55 |
| 1983-08-30 | 7,350 | 7,400 | 7,200 | 7,300 | 17,000 | 431.69 |
| 1983-08-29 | 7,500 | 7,500 | 7,200 | 7,450 | 50,900 | 440.56 |
| 1983-08-27 | 7,310 | 7,500 | 7,210 | 7,450 | 54,300 | 440.56 |
| 1983-08-26 | 7,300 | 7,500 | 7,050 | 7,050 | 178,400 | 416.90 |
| 1983-08-25 | 6,100 | 7,000 | 6,050 | 7,000 | 145,400 | 413.95 |
| 1983-08-24 | 5,900 | 6,050 | 5,900 | 6,000 | 11,300 | 354.81 |
| 1983-08-23 | 6,000 | 6,000 | 5,950 | 6,000 | 2,000 | 354.81 |
| 1983-08-22 | 6,000 | 6,050 | 5,990 | 6,000 | 3,700 | 354.81 |
| 1983-08-19 | 6,040 | 6,040 | 5,970 | 6,000 | 11,900 | 354.81 |
| 1983-08-18 | 5,980 | 6,040 | 5,970 | 6,040 | 6,400 | 357.18 |
| 1983-08-17 | 6,090 | 6,100 | 5,950 | 5,950 | 16,400 | 351.86 |
| 1983-08-16 | 6,120 | 6,130 | 6,000 | 6,100 | 8,100 | 360.73 |
| 1983-08-15 | 6,050 | 6,150 | 6,000 | 6,100 | 22,800 | 360.73 |
| 1983-08-12 | 5,800 | 5,950 | 5,800 | 5,950 | 5,800 | 351.86 |
| 1983-08-11 | 5,800 | 5,900 | 5,800 | 5,800 | 3,600 | 342.99 |
| 1983-08-10 | 5,980 | 5,980 | 5,900 | 5,900 | 3,700 | 348.90 |
| 1983-08-09 | 5,970 | 6,040 | 5,960 | 5,960 | 7,300 | 352.45 |
| 1983-08-08 | 6,000 | 6,070 | 6,000 | 6,070 | 5,700 | 358.95 |
| 1983-08-06 | 6,190 | 6,190 | 6,000 | 6,000 | 14,200 | 354.81 |
| 1983-08-05 | 6,250 | 6,290 | 6,100 | 6,100 | 56,700 | 360.73 |
| 1983-08-04 | 5,960 | 6,250 | 5,960 | 6,250 | 59,200 | 369.60 |
| 1983-08-03 | 5,950 | 5,990 | 5,930 | 5,960 | 13,800 | 352.45 |
| 1983-08-02 | 5,750 | 5,850 | 5,750 | 5,850 | 4,300 | 345.94 |
| 1983-08-01 | 5,890 | 5,890 | 5,750 | 5,750 | 3,800 | 340.03 |
| 1983-07-30 | 5,850 | 5,890 | 5,800 | 5,800 | 3,800 | 342.99 |
| 1983-07-29 | 5,900 | 5,950 | 5,800 | 5,820 | 7,400 | 344.17 |
| 1983-07-28 | 5,800 | 5,900 | 5,750 | 5,750 | 31,900 | 340.03 |
| 1983-07-27 | 5,960 | 5,960 | 5,850 | 5,900 | 1,900 | 348.90 |
| 1983-07-26 | 6,000 | 6,000 | 5,940 | 5,970 | 29,300 | 353.04 |
| 1983-07-25 | 5,900 | 6,090 | 5,900 | 6,030 | 49,000 | 356.59 |
| 1983-07-23 | 5,900 | 5,950 | 5,850 | 5,860 | 13,400 | 346.53 |
| 1983-07-22 | 5,650 | 5,900 | 5,650 | 5,800 | 30,200 | 342.99 |
| 1983-07-21 | 5,550 | 5,600 | 5,510 | 5,600 | 13,400 | 331.16 |
| 1983-07-20 | 5,620 | 5,620 | 5,500 | 5,500 | 18,800 | 325.25 |
| 1983-07-19 | 5,600 | 5,600 | 5,510 | 5,520 | 10,100 | 326.43 |
| 1983-07-18 | 5,770 | 5,770 | 5,500 | 5,520 | 39,100 | 326.43 |
| 1983-07-15 | 5,900 | 5,900 | 5,600 | 5,730 | 25,700 | 338.85 |
| 1983-07-14 | 6,000 | 6,050 | 5,800 | 5,800 | 85,800 | 342.99 |
| 1983-07-13 | 5,500 | 5,850 | 5,500 | 5,850 | 53,900 | 345.94 |
| 1983-07-12 | 5,400 | 5,500 | 5,400 | 5,500 | 3,900 | 325.25 |
| 1983-07-11 | 5,410 | 5,410 | 5,400 | 5,400 | 900 | 319.33 |
| 1983-07-09 | 5,350 | 5,400 | 5,350 | 5,400 | 1,300 | 319.33 |
| 1983-07-08 | 5,410 | 5,410 | 5,360 | 5,400 | 1,200 | 319.33 |
| 1983-07-07 | 5,400 | 5,450 | 5,350 | 5,350 | 4,200 | 316.37 |
| 1983-07-06 | 5,420 | 5,450 | 5,420 | 5,440 | 600 | 321.70 |
| 1983-07-05 | 5,500 | 5,550 | 5,450 | 5,450 | 5,200 | 322.29 |
| 1983-06-30 | 5,400 | 5,450 | 5,360 | 5,370 | 9,700 | 317.56 |
| 1983-06-29 | 5,530 | 5,530 | 5,400 | 5,450 | 9,400 | 322.29 |
| 1983-06-28 | 5,510 | 5,510 | 5,510 | 5,510 | 1,400 | 325.84 |
| 1983-06-27 | 5,600 | 5,700 | 5,550 | 5,550 | 5,600 | 328.20 |
| 1983-06-25 | 5,550 | 5,610 | 5,550 | 5,600 | 2,100 | 331.16 |
| 1983-06-24 | 5,430 | 5,560 | 5,410 | 5,550 | 5,800 | 328.20 |
| 1983-06-23 | 5,530 | 5,530 | 5,410 | 5,410 | 3,600 | 319.92 |
| 1983-06-22 | 5,430 | 5,450 | 5,430 | 5,430 | 3,100 | 321.11 |
| 1983-06-21 | 5,500 | 5,510 | 5,410 | 5,410 | 7,800 | 319.92 |
| 1983-06-20 | 5,600 | 5,600 | 5,600 | 5,600 | 300 | 331.16 |
| 1983-06-17 | 5,700 | 5,850 | 5,690 | 5,690 | 28,900 | 336.48 |
| 1983-06-16 | 6,000 | 6,000 | 5,700 | 5,700 | 28,400 | 337.07 |
| 1983-06-15 | 6,090 | 6,100 | 5,800 | 5,910 | 49,800 | 349.49 |
| 1983-06-14 | 5,850 | 6,050 | 5,700 | 6,050 | 171,200 | 357.77 |
| 1983-06-13 | 5,350 | 5,700 | 5,350 | 5,650 | 38,100 | 334.12 |
| 1983-06-11 | 5,110 | 5,250 | 5,110 | 5,250 | 5,600 | 310.46 |
| 1983-06-10 | 5,020 | 5,110 | 5,020 | 5,100 | 8,600 | 301.59 |
| 1983-06-09 | 5,000 | 5,040 | 5,000 | 5,020 | 5,700 | 296.86 |
| 1983-06-08 | 5,200 | 5,200 | 4,950 | 4,950 | 22,500 | 292.72 |
| 1983-06-07 | 5,200 | 5,300 | 5,200 | 5,200 | 12,900 | 307.50 |
| 1983-06-06 | 5,200 | 5,300 | 5,200 | 5,300 | 3,900 | 313.42 |
| 1983-06-04 | 5,200 | 5,200 | 5,200 | 5,200 | 1,600 | 307.50 |
| 1983-06-03 | 5,230 | 5,230 | 5,200 | 5,200 | 2,900 | 307.50 |
| 1983-06-02 | 5,200 | 5,300 | 5,200 | 5,250 | 2,100 | 310.46 |
| 1983-06-01 | 5,250 | 5,300 | 5,250 | 5,250 | 6,700 | 310.46 |
| 1983-05-31 | 5,300 | 5,300 | 5,250 | 5,250 | 3,000 | 310.46 |
| 1983-05-30 | 5,340 | 5,340 | 5,250 | 5,340 | 2,400 | 315.78 |
| 1983-05-28 | 5,290 | 5,350 | 5,250 | 5,300 | 3,100 | 313.42 |
| 1983-05-27 | 5,440 | 5,440 | 5,390 | 5,390 | 9,300 | 318.74 |
| 1983-05-26 | 5,250 | 5,400 | 5,250 | 5,400 | 7,900 | 319.33 |
| 1983-05-25 | 5,300 | 5,350 | 5,250 | 5,250 | 2,500 | 310.46 |
| 1983-05-24 | 5,120 | 5,300 | 5,120 | 5,300 | 5,300 | 313.42 |
| 1983-05-23 | 5,150 | 5,300 | 5,150 | 5,200 | 3,700 | 307.50 |
| 1983-05-20 | 5,430 | 5,430 | 5,200 | 5,200 | 12,100 | 307.50 |
| 1983-05-19 | 5,380 | 5,450 | 5,380 | 5,430 | 24,200 | 321.11 |
| 1983-05-18 | 5,150 | 5,250 | 5,100 | 5,200 | 17,700 | 307.50 |
| 1983-05-17 | 5,050 | 5,200 | 5,050 | 5,150 | 2,400 | 304.55 |
| 1983-05-16 | 5,100 | 5,200 | 5,020 | 5,020 | 1,500 | 296.86 |
| 1983-05-14 | 5,060 | 5,100 | 5,010 | 5,010 | 2,200 | 296.27 |
| 1983-05-13 | 5,260 | 5,260 | 5,260 | 5,260 | 600 | 311.05 |
| 1983-05-12 | 5,250 | 5,260 | 5,250 | 5,260 | 1,500 | 311.05 |
| 1983-05-11 | 5,260 | 5,260 | 5,150 | 5,250 | 4,000 | 310.46 |
| 1983-05-10 | 5,350 | 5,350 | 5,300 | 5,300 | 6,800 | 313.42 |
| 1983-05-09 | 5,440 | 5,440 | 5,300 | 5,350 | 1,500 | 316.37 |
| 1983-05-07 | 5,390 | 5,480 | 5,390 | 5,400 | 5,800 | 319.33 |
| 1983-05-06 | 5,490 | 5,500 | 5,450 | 5,490 | 4,100 | 324.65 |
| 1983-05-04 | 5,400 | 5,490 | 5,360 | 5,490 | 5,600 | 324.65 |
| 1983-05-02 | 5,440 | 5,550 | 5,440 | 5,500 | 5,700 | 325.25 |
| 1983-04-30 | 5,510 | 5,580 | 5,450 | 5,500 | 3,200 | 325.25 |
| 1983-04-28 | 5,600 | 5,650 | 5,450 | 5,550 | 31,000 | 328.20 |
| 1983-04-27 | 5,400 | 5,600 | 5,310 | 5,500 | 26,400 | 325.25 |
| 1983-04-26 | 5,390 | 5,450 | 5,300 | 5,400 | 18,900 | 319.33 |
| 1983-04-25 | 5,340 | 5,380 | 5,340 | 5,380 | 3,800 | 318.15 |
| 1983-04-23 | 5,330 | 5,460 | 5,300 | 5,340 | 14,700 | 315.78 |
| 1983-04-22 | 5,450 | 5,480 | 5,410 | 5,430 | 13,600 | 321.11 |
| 1983-04-21 | 5,390 | 5,500 | 5,360 | 5,500 | 20,200 | 325.25 |
| 1983-04-20 | 5,500 | 5,500 | 5,350 | 5,350 | 31,100 | 316.37 |
| 1983-04-19 | 5,760 | 5,800 | 5,510 | 5,510 | 14,900 | 325.84 |
| 1983-04-18 | 5,700 | 5,740 | 5,600 | 5,740 | 13,800 | 339.44 |
| 1983-04-15 | 5,420 | 5,800 | 5,400 | 5,800 | 84,100 | 342.99 |
| 1983-04-14 | 5,580 | 5,580 | 5,400 | 5,500 | 39,600 | 325.25 |
| 1983-04-13 | 5,290 | 5,590 | 5,250 | 5,590 | 138,100 | 330.57 |
| 1983-04-12 | 5,170 | 5,290 | 5,110 | 5,290 | 60,200 | 312.83 |
| 1983-04-11 | 5,010 | 5,180 | 4,980 | 5,150 | 30,100 | 304.55 |
| 1983-04-09 | 5,000 | 5,030 | 4,950 | 4,950 | 4,600 | 292.72 |
| 1983-04-08 | 5,010 | 5,030 | 4,940 | 5,000 | 17,700 | 295.68 |
| 1983-04-07 | 4,970 | 5,100 | 4,970 | 5,010 | 19,500 | 296.27 |
| 1983-04-06 | 4,880 | 4,990 | 4,880 | 4,990 | 5,600 | 295.09 |
| 1983-04-05 | 4,990 | 4,990 | 4,990 | 4,990 | 800 | 295.09 |
| 1983-04-04 | 4,900 | 5,000 | 4,900 | 4,990 | 3,400 | 295.09 |
| 1983-04-02 | 4,890 | 5,000 | 4,890 | 5,000 | 8,800 | 295.68 |
| 1983-04-01 | 5,150 | 5,150 | 4,900 | 4,990 | 37,400 | 295.09 |
| 1983-03-31 | 4,910 | 5,050 | 4,900 | 5,050 | 33,500 | 298.63 |
| 1983-03-30 | 4,760 | 4,910 | 4,720 | 4,910 | 34,900 | 290.36 |
| 1983-03-29 | 4,760 | 4,760 | 4,700 | 4,760 | 31,700 | 281.48 |
| 1983-03-28 | 4,500 | 4,710 | 4,500 | 4,710 | 9,700 | 278.53 |
| 1983-03-26 | 4,390 | 4,450 | 4,390 | 4,450 | 3,900 | 263.15 |
| 1983-03-25 | 4,410 | 4,450 | 4,390 | 4,410 | 4,900 | 260.79 |
| 1983-03-24 | 4,360 | 4,380 | 4,360 | 4,380 | 2,300 | 259.01 |
| 1983-03-23 | 4,360 | 4,400 | 4,360 | 4,360 | 4,900 | 257.83 |
| 1983-03-22 | 4,400 | 4,400 | 4,350 | 4,360 | 1,300 | 257.83 |
| 1983-03-18 | 4,360 | 4,400 | 4,360 | 4,380 | 1,900 | 259.01 |
| 1983-03-17 | 4,350 | 4,350 | 4,310 | 4,350 | 1,900 | 257.24 |
| 1983-03-16 | 4,350 | 4,350 | 4,310 | 4,320 | 6,400 | 255.47 |
| 1983-03-15 | 4,310 | 4,310 | 4,310 | 4,310 | 1,300 | 254.87 |
| 1983-03-14 | 4,330 | 4,330 | 4,300 | 4,310 | 1,900 | 254.87 |
| 1983-03-12 | 4,330 | 4,330 | 4,330 | 4,330 | 700 | 256.06 |
| 1983-03-11 | 4,320 | 4,350 | 4,320 | 4,330 | 1,800 | 256.06 |
| 1983-03-10 | 4,320 | 4,320 | 4,320 | 4,320 | 500 | 255.47 |
| 1983-03-09 | 4,330 | 4,330 | 4,320 | 4,320 | 1,000 | 255.47 |
| 1983-03-08 | 4,330 | 4,330 | 4,320 | 4,320 | 13,500 | 255.47 |
| 1983-03-07 | 4,350 | 4,350 | 4,320 | 4,320 | 2,700 | 255.47 |
| 1983-03-04 | 4,320 | 4,320 | 4,320 | 4,320 | 1,500 | 255.47 |
| 1983-03-03 | 4,320 | 4,320 | 4,320 | 4,320 | 100 | 255.47 |
| 1983-03-02 | 4,350 | 4,350 | 4,350 | 4,350 | 1,900 | 257.24 |
| 1983-03-01 | 4,400 | 4,400 | 4,350 | 4,350 | 1,800 | 257.24 |
| 1983-02-28 | 4,300 | 4,400 | 4,300 | 4,400 | 2,500 | 260.20 |
| 1983-02-26 | 4,280 | 4,300 | 4,280 | 4,300 | 900 | 254.28 |
| 1983-02-25 | 4,260 | 4,270 | 4,260 | 4,260 | 4,900 | 251.92 |
| 1983-02-23 | 4,370 | 4,380 | 4,350 | 4,350 | 3,500 | 257.24 |
| 1983-02-22 | 4,470 | 4,470 | 4,350 | 4,350 | 3,600 | 257.24 |
| 1983-02-21 | 4,470 | 4,490 | 4,470 | 4,470 | 2,100 | 264.34 |
| 1983-02-18 | 4,350 | 4,500 | 4,350 | 4,470 | 4,600 | 264.34 |
| 1983-02-17 | 4,350 | 4,350 | 4,350 | 4,350 | 2,900 | 257.24 |
| 1983-02-15 | 4,310 | 4,310 | 4,300 | 4,300 | 2,800 | 254.28 |
| 1983-02-14 | 4,340 | 4,340 | 4,300 | 4,300 | 2,600 | 254.28 |
| 1983-02-10 | 4,320 | 4,320 | 4,300 | 4,300 | 3,000 | 254.28 |
| 1983-02-09 | 4,350 | 4,350 | 4,330 | 4,330 | 1,700 | 256.06 |
| 1983-02-08 | 4,350 | 4,350 | 4,350 | 4,350 | 2,300 | 257.24 |
| 1983-02-07 | 4,400 | 4,450 | 4,360 | 4,400 | 2,300 | 260.20 |
| 1983-02-05 | 4,380 | 4,400 | 4,380 | 4,400 | 2,100 | 260.20 |
| 1983-02-03 | 4,450 | 4,450 | 4,360 | 4,360 | 1,500 | 257.83 |
| 1983-02-02 | 4,480 | 4,490 | 4,450 | 4,450 | 4,500 | 263.15 |
| 1983-02-01 | 4,400 | 4,500 | 4,400 | 4,500 | 7,300 | 266.11 |
| 1983-01-31 | 4,350 | 4,500 | 4,350 | 4,390 | 3,800 | 259.60 |
| 1983-01-29 | 4,310 | 4,350 | 4,300 | 4,350 | 1,400 | 257.24 |
| 1983-01-27 | 4,300 | 4,300 | 4,280 | 4,300 | 1,100 | 254.28 |
| 1983-01-26 | 4,250 | 4,270 | 4,250 | 4,260 | 5,300 | 251.92 |
| 1983-01-24 | 4,390 | 4,390 | 4,300 | 4,300 | 1,800 | 254.28 |
| 1983-01-22 | 4,400 | 4,450 | 4,400 | 4,400 | 1,300 | 260.20 |
| 1983-01-21 | 4,320 | 4,400 | 4,310 | 4,400 | 3,000 | 260.20 |
| 1983-01-20 | 4,310 | 4,330 | 4,310 | 4,310 | 700 | 254.87 |
| 1983-01-19 | 4,350 | 4,400 | 4,310 | 4,330 | 1,700 | 256.06 |
| 1983-01-18 | 4,400 | 4,400 | 4,350 | 4,350 | 4,500 | 257.24 |
| 1983-01-17 | 4,350 | 4,350 | 4,350 | 4,350 | 1,400 | 257.24 |
| 1983-01-14 | 4,350 | 4,400 | 4,350 | 4,350 | 2,600 | 257.24 |
| 1983-01-13 | 4,350 | 4,350 | 4,300 | 4,300 | 700 | 254.28 |
| 1983-01-12 | 4,450 | 4,460 | 4,400 | 4,400 | 9,900 | 260.20 |
| 1983-01-10 | 4,350 | 4,500 | 4,330 | 4,500 | 10,600 | 266.11 |
| 1983-01-08 | 4,260 | 4,350 | 4,250 | 4,350 | 3,700 | 257.24 |
| 1983-01-07 | 4,300 | 4,300 | 4,200 | 4,200 | 6,000 | 248.37 |
| 1983-01-06 | 4,300 | 4,300 | 4,300 | 4,300 | 400 | 254.28 |
| 1983-01-05 | 4,300 | 4,300 | 4,260 | 4,260 | 600 | 251.92 |
| 1983-01-04 | 4,250 | 4,310 | 4,250 | 4,310 | 1,400 | 254.87 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
