4061 デンカ(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 | 450 | 457 | 445 | 452 | 3,126,000 | 1,956.71 |
| 1983-12-27 | 467 | 469 | 452 | 458 | 5,796,999 | 1,982.68 |
| 1983-12-26 | 475 | 488 | 461 | 465 | 16,596,998 | 2,012.99 |
| 1983-12-24 | 432 | 460 | 430 | 460 | 10,558,998 | 1,991.34 |
| 1983-12-23 | 410 | 435 | 408 | 427 | 12,298,998 | 1,848.48 |
| 1983-12-22 | 409 | 411 | 403 | 410 | 7,197,999 | 1,774.89 |
| 1983-12-21 | 397 | 420 | 395 | 409 | 14,319,998 | 1,770.56 |
| 1983-12-20 | 379 | 398 | 378 | 397 | 10,930,998 | 1,718.61 |
| 1983-12-19 | 365 | 374 | 358 | 374 | 3,802,999 | 1,619.05 |
| 1983-12-17 | 371 | 371 | 365 | 369 | 1,625,000 | 1,597.40 |
| 1983-12-16 | 365 | 373 | 365 | 370 | 7,423,999 | 1,601.73 |
| 1983-12-15 | 362 | 365 | 361 | 365 | 2,370,000 | 1,580.09 |
| 1983-12-14 | 358 | 360 | 356 | 360 | 1,301,000 | 1,558.44 |
| 1983-12-13 | 361 | 361 | 355 | 358 | 1,050,000 | 1,549.78 |
| 1983-12-12 | 362 | 365 | 358 | 361 | 1,626,000 | 1,562.77 |
| 1983-12-09 | 365 | 368 | 363 | 366 | 9,685,999 | 1,584.42 |
| 1983-12-08 | 358 | 366 | 355 | 365 | 10,293,998 | 1,580.09 |
| 1983-12-07 | 350 | 356 | 349 | 356 | 3,103,000 | 1,541.13 |
| 1983-12-06 | 354 | 358 | 349 | 349 | 2,017,000 | 1,510.82 |
| 1983-12-05 | 351 | 354 | 348 | 349 | 2,537,000 | 1,510.82 |
| 1983-12-03 | 354 | 355 | 346 | 346 | 2,427,000 | 1,497.84 |
| 1983-12-02 | 355 | 360 | 353 | 354 | 12,769,998 | 1,532.47 |
| 1983-12-01 | 340 | 352 | 339 | 352 | 6,292,999 | 1,523.81 |
| 1983-11-30 | 328 | 338 | 328 | 335 | 2,215,000 | 1,450.22 |
| 1983-11-29 | 334 | 334 | 326 | 326 | 372,000 | 1,411.26 |
| 1983-11-28 | 334 | 335 | 330 | 334 | 787,000 | 1,445.89 |
| 1983-11-26 | 335 | 337 | 331 | 331 | 726,000 | 1,432.90 |
| 1983-11-25 | 344 | 344 | 335 | 335 | 889,000 | 1,450.22 |
| 1983-11-24 | 347 | 347 | 341 | 341 | 922,000 | 1,476.19 |
| 1983-11-22 | 347 | 348 | 341 | 342 | 2,301,000 | 1,480.52 |
| 1983-11-21 | 345 | 346 | 342 | 345 | 2,308,000 | 1,493.51 |
| 1983-11-19 | 344 | 344 | 340 | 340 | 1,399,000 | 1,471.86 |
| 1983-11-18 | 338 | 341 | 336 | 339 | 2,469,000 | 1,467.53 |
| 1983-11-17 | 341 | 341 | 334 | 335 | 1,950,000 | 1,450.22 |
| 1983-11-16 | 343 | 343 | 339 | 340 | 3,648,999 | 1,471.86 |
| 1983-11-15 | 344 | 347 | 338 | 343 | 9,296,999 | 1,484.85 |
| 1983-11-14 | 331 | 344 | 331 | 343 | 11,184,998 | 1,484.85 |
| 1983-11-11 | 322 | 326 | 322 | 326 | 782,000 | 1,411.26 |
| 1983-11-10 | 323 | 324 | 320 | 322 | 704,000 | 1,393.94 |
| 1983-11-09 | 323 | 328 | 322 | 326 | 1,489,000 | 1,411.26 |
| 1983-11-08 | 319 | 323 | 318 | 320 | 722,000 | 1,385.28 |
| 1983-11-07 | 324 | 325 | 321 | 323 | 318,000 | 1,398.27 |
| 1983-11-05 | 327 | 328 | 325 | 328 | 446,000 | 1,419.91 |
| 1983-11-04 | 332 | 332 | 325 | 329 | 1,131,000 | 1,424.24 |
| 1983-11-02 | 333 | 338 | 332 | 332 | 8,076,999 | 1,437.23 |
| 1983-11-01 | 325 | 335 | 325 | 335 | 6,584,999 | 1,450.22 |
| 1983-10-31 | 323 | 328 | 323 | 327 | 1,692,000 | 1,415.58 |
| 1983-10-29 | 318 | 319 | 317 | 318 | 775,000 | 1,376.62 |
| 1983-10-28 | 321 | 321 | 315 | 318 | 1,488,000 | 1,376.62 |
| 1983-10-27 | 310 | 313 | 309 | 311 | 996,000 | 1,346.32 |
| 1983-10-26 | 310 | 310 | 305 | 308 | 672,000 | 1,333.33 |
| 1983-10-25 | 311 | 315 | 310 | 311 | 397,000 | 1,346.32 |
| 1983-10-24 | 318 | 318 | 310 | 311 | 482,000 | 1,346.32 |
| 1983-10-22 | 318 | 322 | 317 | 320 | 1,285,000 | 1,385.28 |
| 1983-10-21 | 312 | 319 | 310 | 318 | 774,000 | 1,376.62 |
| 1983-10-20 | 311 | 314 | 310 | 310 | 587,000 | 1,341.99 |
| 1983-10-19 | 308 | 314 | 305 | 310 | 1,033,000 | 1,341.99 |
| 1983-10-18 | 328 | 328 | 311 | 313 | 1,422,000 | 1,354.98 |
| 1983-10-17 | 329 | 329 | 323 | 328 | 868,000 | 1,419.91 |
| 1983-10-15 | 322 | 325 | 321 | 324 | 1,129,000 | 1,402.60 |
| 1983-10-14 | 335 | 335 | 318 | 319 | 2,896,000 | 1,380.95 |
| 1983-10-13 | 330 | 339 | 330 | 335 | 8,885,999 | 1,450.22 |
| 1983-10-12 | 326 | 333 | 323 | 327 | 3,688,999 | 1,415.58 |
| 1983-10-11 | 334 | 334 | 326 | 327 | 3,366,999 | 1,415.58 |
| 1983-10-07 | 320 | 336 | 319 | 334 | 14,987,998 | 1,445.89 |
| 1983-10-06 | 322 | 323 | 315 | 320 | 5,385,999 | 1,385.28 |
| 1983-10-05 | 314 | 321 | 311 | 319 | 5,074,999 | 1,380.95 |
| 1983-10-04 | 318 | 320 | 310 | 314 | 5,478,999 | 1,359.31 |
| 1983-10-03 | 314 | 317 | 311 | 316 | 2,011,000 | 1,367.97 |
| 1983-10-01 | 314 | 319 | 312 | 313 | 5,615,999 | 1,354.98 |
| 1983-09-30 | 309 | 311 | 305 | 310 | 2,109,000 | 1,341.99 |
| 1983-09-29 | 305 | 314 | 305 | 310 | 6,180,999 | 1,341.99 |
| 1983-09-28 | 300 | 306 | 300 | 302 | 1,151,000 | 1,307.36 |
| 1983-09-27 | 298 | 304 | 298 | 300 | 1,017,000 | 1,298.70 |
| 1983-09-26 | 305 | 306 | 295 | 295 | 932,000 | 1,277.06 |
| 1983-09-24 | 308 | 309 | 303 | 304 | 1,376,000 | 1,316.02 |
| 1983-09-22 | 302 | 307 | 301 | 306 | 3,177,000 | 1,324.68 |
| 1983-09-21 | 299 | 303 | 297 | 300 | 1,466,000 | 1,298.70 |
| 1983-09-20 | 293 | 297 | 293 | 294 | 394,000 | 1,272.73 |
| 1983-09-19 | 299 | 299 | 292 | 292 | 586,000 | 1,264.07 |
| 1983-09-17 | 293 | 295 | 291 | 295 | 522,000 | 1,277.06 |
| 1983-09-16 | 290 | 295 | 288 | 288 | 346,000 | 1,246.75 |
| 1983-09-14 | 295 | 298 | 288 | 288 | 857,000 | 1,246.75 |
| 1983-09-13 | 302 | 304 | 290 | 293 | 2,150,000 | 1,268.40 |
| 1983-09-12 | 305 | 310 | 300 | 300 | 5,104,999 | 1,298.70 |
| 1983-09-09 | 300 | 305 | 294 | 300 | 8,836,999 | 1,298.70 |
| 1983-09-08 | 277 | 286 | 274 | 284 | 2,202,000 | 1,229.44 |
| 1983-09-07 | 276 | 278 | 270 | 277 | 5,868,999 | 1,199.13 |
| 1983-09-06 | 290 | 293 | 283 | 283 | 871,000 | 1,225.11 |
| 1983-09-05 | 290 | 293 | 288 | 288 | 675,000 | 1,246.75 |
| 1983-09-03 | 290 | 290 | 287 | 288 | 254,000 | 1,246.75 |
| 1983-09-02 | 293 | 294 | 286 | 287 | 1,052,000 | 1,242.42 |
| 1983-09-01 | 295 | 300 | 290 | 291 | 1,222,000 | 1,259.74 |
| 1983-08-31 | 305 | 305 | 296 | 300 | 1,858,000 | 1,298.70 |
| 1983-08-30 | 305 | 310 | 302 | 305 | 5,672,999 | 1,320.35 |
| 1983-08-29 | 308 | 311 | 302 | 302 | 7,188,999 | 1,307.36 |
| 1983-08-27 | 295 | 309 | 293 | 306 | 9,307,999 | 1,324.68 |
| 1983-08-26 | 292 | 296 | 288 | 292 | 2,323,000 | 1,264.07 |
| 1983-08-25 | 293 | 297 | 285 | 290 | 3,570,999 | 1,255.41 |
| 1983-08-24 | 281 | 292 | 280 | 290 | 2,233,000 | 1,255.41 |
| 1983-08-23 | 275 | 281 | 273 | 281 | 637,000 | 1,216.45 |
| 1983-08-22 | 272 | 275 | 271 | 273 | 305,000 | 1,181.82 |
| 1983-08-20 | 270 | 272 | 270 | 270 | 327,000 | 1,168.83 |
| 1983-08-19 | 270 | 273 | 270 | 270 | 315,000 | 1,168.83 |
| 1983-08-18 | 273 | 276 | 270 | 270 | 236,000 | 1,168.83 |
| 1983-08-17 | 281 | 281 | 275 | 275 | 324,000 | 1,190.48 |
| 1983-08-16 | 279 | 279 | 275 | 276 | 526,000 | 1,194.81 |
| 1983-08-15 | 281 | 281 | 277 | 279 | 874,000 | 1,207.79 |
| 1983-08-12 | 283 | 284 | 277 | 277 | 870,000 | 1,199.13 |
| 1983-08-11 | 278 | 282 | 277 | 281 | 604,000 | 1,216.45 |
| 1983-08-10 | 275 | 277 | 274 | 275 | 255,000 | 1,190.48 |
| 1983-08-09 | 282 | 284 | 273 | 274 | 691,000 | 1,186.15 |
| 1983-08-08 | 268 | 280 | 268 | 278 | 192,000 | 1,203.46 |
| 1983-08-06 | 275 | 279 | 270 | 273 | 342,000 | 1,181.82 |
| 1983-08-05 | 282 | 283 | 279 | 280 | 497,000 | 1,212.12 |
| 1983-08-04 | 284 | 284 | 280 | 282 | 568,000 | 1,220.78 |
| 1983-08-03 | 285 | 285 | 280 | 282 | 887,000 | 1,220.78 |
| 1983-08-02 | 278 | 284 | 278 | 282 | 796,000 | 1,220.78 |
| 1983-08-01 | 277 | 282 | 277 | 278 | 488,000 | 1,203.46 |
| 1983-07-30 | 275 | 280 | 275 | 275 | 243,000 | 1,190.48 |
| 1983-07-29 | 283 | 283 | 277 | 278 | 914,000 | 1,203.46 |
| 1983-07-28 | 270 | 278 | 269 | 270 | 491,000 | 1,168.83 |
| 1983-07-27 | 268 | 269 | 261 | 268 | 645,000 | 1,160.17 |
| 1983-07-26 | 269 | 270 | 267 | 267 | 272,000 | 1,155.84 |
| 1983-07-25 | 271 | 271 | 269 | 269 | 331,000 | 1,164.50 |
| 1983-07-23 | 271 | 275 | 270 | 271 | 187,000 | 1,173.16 |
| 1983-07-22 | 270 | 274 | 270 | 272 | 393,000 | 1,177.49 |
| 1983-07-21 | 270 | 274 | 270 | 270 | 359,000 | 1,168.83 |
| 1983-07-20 | 268 | 270 | 267 | 268 | 286,000 | 1,160.17 |
| 1983-07-19 | 275 | 275 | 267 | 267 | 312,000 | 1,155.84 |
| 1983-07-18 | 267 | 274 | 267 | 274 | 262,000 | 1,186.15 |
| 1983-07-15 | 269 | 274 | 266 | 267 | 511,000 | 1,155.84 |
| 1983-07-14 | 267 | 270 | 266 | 267 | 599,000 | 1,155.84 |
| 1983-07-13 | 276 | 278 | 265 | 266 | 1,516,000 | 1,151.52 |
| 1983-07-12 | 283 | 288 | 274 | 274 | 1,044,000 | 1,186.15 |
| 1983-07-11 | 287 | 287 | 283 | 283 | 633,000 | 1,225.11 |
| 1983-07-09 | 282 | 290 | 282 | 285 | 1,202,000 | 1,233.77 |
| 1983-07-08 | 279 | 285 | 278 | 280 | 1,536,000 | 1,212.12 |
| 1983-07-07 | 281 | 282 | 278 | 278 | 758,000 | 1,203.46 |
| 1983-07-06 | 281 | 283 | 280 | 281 | 1,059,000 | 1,216.45 |
| 1983-07-05 | 283 | 289 | 281 | 281 | 2,329,000 | 1,216.45 |
| 1983-07-04 | 288 | 290 | 283 | 283 | 969,000 | 1,225.11 |
| 1983-07-02 | 292 | 294 | 283 | 283 | 1,763,000 | 1,225.11 |
| 1983-07-01 | 289 | 294 | 285 | 294 | 3,847,999 | 1,272.73 |
| 1983-06-30 | 286 | 286 | 282 | 282 | 903,000 | 1,220.78 |
| 1983-06-29 | 289 | 290 | 283 | 284 | 1,507,000 | 1,229.44 |
| 1983-06-28 | 293 | 299 | 289 | 289 | 11,079,998 | 1,251.08 |
| 1983-06-27 | 286 | 296 | 285 | 292 | 7,197,999 | 1,264.07 |
| 1983-06-25 | 289 | 294 | 287 | 289 | 5,716,999 | 1,251.08 |
| 1983-06-24 | 277 | 284 | 276 | 284 | 1,877,000 | 1,229.44 |
| 1983-06-23 | 279 | 282 | 275 | 275 | 937,000 | 1,190.48 |
| 1983-06-22 | 288 | 291 | 280 | 283 | 6,657,999 | 1,225.11 |
| 1983-06-21 | 279 | 286 | 275 | 285 | 4,574,999 | 1,233.77 |
| 1983-06-20 | 277 | 280 | 273 | 276 | 3,249,000 | 1,194.81 |
| 1983-06-17 | 282 | 282 | 271 | 272 | 2,676,000 | 1,177.49 |
| 1983-06-16 | 273 | 282 | 270 | 281 | 6,756,999 | 1,216.45 |
| 1983-06-15 | 271 | 279 | 270 | 270 | 3,513,999 | 1,168.83 |
| 1983-06-14 | 258 | 272 | 258 | 272 | 3,302,000 | 1,177.49 |
| 1983-06-13 | 259 | 259 | 256 | 256 | 98,000 | 1,108.23 |
| 1983-06-11 | 253 | 258 | 253 | 258 | 180,000 | 1,116.88 |
| 1983-06-10 | 251 | 255 | 251 | 253 | 289,000 | 1,095.24 |
| 1983-06-09 | 256 | 259 | 253 | 253 | 235,000 | 1,095.24 |
| 1983-06-08 | 255 | 259 | 253 | 255 | 390,000 | 1,103.90 |
| 1983-06-07 | 256 | 259 | 254 | 254 | 239,000 | 1,099.57 |
| 1983-06-06 | 255 | 259 | 254 | 254 | 335,000 | 1,099.57 |
| 1983-06-04 | 259 | 259 | 254 | 259 | 258,000 | 1,121.21 |
| 1983-06-03 | 254 | 257 | 253 | 257 | 289,000 | 1,112.55 |
| 1983-06-02 | 260 | 260 | 254 | 254 | 491,000 | 1,099.57 |
| 1983-06-01 | 263 | 264 | 256 | 257 | 822,000 | 1,112.55 |
| 1983-05-31 | 266 | 267 | 262 | 263 | 1,084,000 | 1,138.53 |
| 1983-05-30 | 267 | 270 | 264 | 267 | 843,000 | 1,155.84 |
| 1983-05-28 | 275 | 275 | 262 | 262 | 1,423,000 | 1,134.20 |
| 1983-05-27 | 279 | 282 | 271 | 271 | 4,111,999 | 1,173.16 |
| 1983-05-26 | 275 | 289 | 275 | 276 | 18,056,997 | 1,194.81 |
| 1983-05-25 | 260 | 262 | 258 | 258 | 749,000 | 1,116.88 |
| 1983-05-24 | 259 | 262 | 259 | 259 | 481,000 | 1,121.21 |
| 1983-05-23 | 266 | 266 | 258 | 258 | 298,000 | 1,116.88 |
| 1983-05-20 | 263 | 270 | 262 | 263 | 3,406,999 | 1,138.53 |
| 1983-05-19 | 263 | 263 | 259 | 263 | 953,000 | 1,138.53 |
| 1983-05-18 | 260 | 261 | 257 | 258 | 920,000 | 1,116.88 |
| 1983-05-17 | 256 | 258 | 252 | 258 | 411,000 | 1,116.88 |
| 1983-05-16 | 262 | 263 | 256 | 256 | 504,000 | 1,108.23 |
| 1983-05-14 | 252 | 260 | 252 | 260 | 442,000 | 1,125.54 |
| 1983-05-13 | 251 | 255 | 251 | 251 | 386,000 | 1,086.58 |
| 1983-05-12 | 246 | 255 | 246 | 251 | 372,000 | 1,086.58 |
| 1983-05-11 | 248 | 249 | 246 | 249 | 334,000 | 1,077.92 |
| 1983-05-10 | 246 | 250 | 246 | 247 | 228,000 | 1,069.26 |
| 1983-05-09 | 247 | 247 | 245 | 246 | 296,000 | 1,064.94 |
| 1983-05-07 | 248 | 250 | 246 | 247 | 207,000 | 1,069.26 |
| 1983-05-06 | 247 | 250 | 247 | 249 | 950,000 | 1,077.92 |
| 1983-05-04 | 250 | 250 | 246 | 247 | 296,000 | 1,069.26 |
| 1983-05-02 | 252 | 252 | 250 | 251 | 187,000 | 1,086.58 |
| 1983-04-30 | 251 | 253 | 251 | 251 | 100,000 | 1,086.58 |
| 1983-04-28 | 253 | 254 | 249 | 251 | 372,000 | 1,086.58 |
| 1983-04-27 | 255 | 261 | 253 | 253 | 475,000 | 1,095.24 |
| 1983-04-26 | 251 | 264 | 251 | 263 | 1,358,000 | 1,138.53 |
| 1983-04-25 | 251 | 258 | 251 | 251 | 267,000 | 1,086.58 |
| 1983-04-23 | 246 | 250 | 246 | 250 | 130,000 | 1,082.25 |
| 1983-04-22 | 246 | 248 | 246 | 246 | 176,000 | 1,064.94 |
| 1983-04-21 | 249 | 250 | 246 | 247 | 282,000 | 1,069.26 |
| 1983-04-20 | 251 | 251 | 250 | 250 | 149,000 | 1,082.25 |
| 1983-04-19 | 253 | 253 | 250 | 250 | 220,000 | 1,082.25 |
| 1983-04-18 | 253 | 253 | 251 | 251 | 193,000 | 1,086.58 |
| 1983-04-15 | 256 | 257 | 253 | 253 | 364,000 | 1,095.24 |
| 1983-04-14 | 257 | 257 | 253 | 255 | 244,000 | 1,103.90 |
| 1983-04-13 | 253 | 260 | 253 | 260 | 383,000 | 1,125.54 |
| 1983-04-12 | 253 | 254 | 251 | 253 | 159,000 | 1,095.24 |
| 1983-04-11 | 254 | 255 | 250 | 252 | 87,000 | 1,090.91 |
| 1983-04-09 | 254 | 255 | 253 | 255 | 181,000 | 1,103.90 |
| 1983-04-08 | 254 | 255 | 252 | 253 | 275,000 | 1,095.24 |
| 1983-04-07 | 257 | 259 | 253 | 253 | 403,000 | 1,095.24 |
| 1983-04-06 | 258 | 260 | 254 | 257 | 351,000 | 1,112.55 |
| 1983-04-05 | 264 | 265 | 258 | 258 | 307,000 | 1,116.88 |
| 1983-04-04 | 263 | 265 | 258 | 264 | 457,000 | 1,142.86 |
| 1983-04-02 | 267 | 269 | 262 | 263 | 1,006,000 | 1,138.53 |
| 1983-04-01 | 265 | 272 | 261 | 272 | 4,403,999 | 1,177.49 |
| 1983-03-31 | 252 | 270 | 251 | 266 | 1,012,000 | 1,151.52 |
| 1983-03-30 | 255 | 255 | 251 | 251 | 372,000 | 1,086.58 |
| 1983-03-29 | 242 | 255 | 242 | 255 | 325,000 | 1,103.90 |
| 1983-03-28 | 242 | 244 | 240 | 242 | 244,000 | 1,047.62 |
| 1983-03-26 | 243 | 246 | 241 | 242 | 237,000 | 1,047.62 |
| 1983-03-25 | 248 | 248 | 246 | 246 | 118,000 | 1,064.94 |
| 1983-03-24 | 248 | 250 | 246 | 246 | 345,000 | 1,064.94 |
| 1983-03-23 | 248 | 252 | 245 | 245 | 213,000 | 1,060.61 |
| 1983-03-22 | 248 | 250 | 247 | 248 | 236,000 | 1,073.59 |
| 1983-03-18 | 253 | 253 | 250 | 250 | 442,000 | 1,082.25 |
| 1983-03-17 | 252 | 254 | 250 | 254 | 516,000 | 1,099.57 |
| 1983-03-16 | 247 | 252 | 246 | 251 | 656,000 | 1,086.58 |
| 1983-03-15 | 245 | 248 | 243 | 246 | 607,000 | 1,064.94 |
| 1983-03-14 | 242 | 245 | 242 | 243 | 115,000 | 1,051.95 |
| 1983-03-12 | 245 | 245 | 242 | 245 | 174,000 | 1,060.61 |
| 1983-03-11 | 242 | 245 | 241 | 242 | 255,000 | 1,047.62 |
| 1983-03-10 | 241 | 243 | 241 | 241 | 133,000 | 1,043.29 |
| 1983-03-09 | 243 | 243 | 240 | 241 | 129,000 | 1,043.29 |
| 1983-03-08 | 244 | 245 | 242 | 243 | 345,000 | 1,051.95 |
| 1983-03-07 | 244 | 244 | 242 | 242 | 170,000 | 1,047.62 |
| 1983-03-05 | 241 | 244 | 240 | 244 | 322,000 | 1,056.28 |
| 1983-03-04 | 245 | 245 | 242 | 242 | 467,000 | 1,047.62 |
| 1983-03-03 | 248 | 250 | 246 | 247 | 614,000 | 1,069.26 |
| 1983-03-02 | 241 | 249 | 241 | 243 | 399,000 | 1,051.95 |
| 1983-03-01 | 244 | 246 | 240 | 240 | 267,000 | 1,038.96 |
| 1983-02-28 | 242 | 245 | 241 | 245 | 189,000 | 1,060.61 |
| 1983-02-26 | 243 | 245 | 242 | 242 | 122,000 | 1,047.62 |
| 1983-02-25 | 241 | 244 | 241 | 242 | 134,000 | 1,047.62 |
| 1983-02-24 | 240 | 240 | 238 | 239 | 219,000 | 1,034.63 |
| 1983-02-23 | 240 | 240 | 238 | 239 | 328,000 | 1,034.63 |
| 1983-02-22 | 241 | 244 | 240 | 240 | 235,000 | 1,038.96 |
| 1983-02-21 | 242 | 245 | 241 | 242 | 169,000 | 1,047.62 |
| 1983-02-18 | 246 | 249 | 241 | 241 | 388,000 | 1,043.29 |
| 1983-02-17 | 254 | 254 | 245 | 245 | 462,000 | 1,060.61 |
| 1983-02-16 | 254 | 254 | 250 | 250 | 522,000 | 1,082.25 |
| 1983-02-15 | 250 | 257 | 248 | 250 | 1,075,000 | 1,082.25 |
| 1983-02-14 | 250 | 255 | 246 | 246 | 1,420,000 | 1,064.94 |
| 1983-02-12 | 243 | 246 | 241 | 241 | 219,000 | 1,043.29 |
| 1983-02-10 | 243 | 247 | 240 | 243 | 431,000 | 1,051.95 |
| 1983-02-09 | 250 | 250 | 244 | 244 | 447,000 | 1,056.28 |
| 1983-02-08 | 251 | 251 | 245 | 245 | 621,000 | 1,060.61 |
| 1983-02-07 | 255 | 255 | 251 | 251 | 254,000 | 1,086.58 |
| 1983-02-05 | 250 | 255 | 250 | 250 | 188,000 | 1,082.25 |
| 1983-02-04 | 251 | 255 | 250 | 250 | 459,000 | 1,082.25 |
| 1983-02-03 | 258 | 258 | 251 | 251 | 859,000 | 1,086.58 |
| 1983-02-02 | 262 | 264 | 257 | 258 | 882,000 | 1,116.88 |
| 1983-02-01 | 257 | 264 | 254 | 257 | 1,617,000 | 1,112.55 |
| 1983-01-31 | 263 | 263 | 253 | 254 | 594,000 | 1,099.57 |
| 1983-01-29 | 266 | 267 | 260 | 260 | 1,246,000 | 1,125.54 |
| 1983-01-28 | 260 | 268 | 256 | 262 | 2,196,000 | 1,134.20 |
| 1983-01-27 | 249 | 261 | 249 | 252 | 1,503,000 | 1,090.91 |
| 1983-01-26 | 251 | 252 | 246 | 248 | 702,000 | 1,073.59 |
| 1983-01-25 | 245 | 252 | 244 | 249 | 715,000 | 1,077.92 |
| 1983-01-24 | 249 | 251 | 245 | 248 | 467,000 | 1,073.59 |
| 1983-01-22 | 254 | 257 | 253 | 253 | 828,000 | 1,095.24 |
| 1983-01-21 | 254 | 262 | 254 | 254 | 942,000 | 1,099.57 |
| 1983-01-20 | 253 | 259 | 252 | 253 | 638,000 | 1,095.24 |
| 1983-01-19 | 260 | 260 | 253 | 258 | 1,045,000 | 1,116.88 |
| 1983-01-18 | 263 | 263 | 253 | 262 | 1,606,000 | 1,134.20 |
| 1983-01-17 | 272 | 272 | 263 | 264 | 1,625,000 | 1,142.86 |
| 1983-01-14 | 280 | 282 | 268 | 272 | 12,961,998 | 1,177.49 |
| 1983-01-13 | 257 | 280 | 252 | 280 | 19,183,997 | 1,212.12 |
| 1983-01-12 | 240 | 252 | 236 | 252 | 2,532,000 | 1,090.91 |
| 1983-01-11 | 241 | 244 | 234 | 235 | 890,000 | 1,017.32 |
| 1983-01-10 | 251 | 252 | 243 | 243 | 1,581,000 | 1,051.95 |
| 1983-01-08 | 249 | 254 | 248 | 251 | 4,734,999 | 1,086.58 |
| 1983-01-07 | 245 | 246 | 242 | 243 | 4,427,999 | 1,051.95 |
| 1983-01-06 | 230 | 235 | 230 | 235 | 1,520,000 | 1,017.32 |
| 1983-01-05 | 230 | 230 | 228 | 228 | 312,000 | 987.01 |
| 1983-01-04 | 230 | 230 | 227 | 230 | 194,000 | 995.67 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
