5214 日本電気硝子(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 | 1,780 | 1,840 | 1,780 | 1,830 | 60,000 | 2,200.58 |
| 1983-12-27 | 1,840 | 1,850 | 1,780 | 1,800 | 111,000 | 2,164.50 |
| 1983-12-26 | 1,840 | 1,860 | 1,810 | 1,840 | 107,000 | 2,212.60 |
| 1983-12-24 | 1,830 | 1,830 | 1,810 | 1,810 | 111,000 | 2,176.53 |
| 1983-12-23 | 1,770 | 1,790 | 1,740 | 1,750 | 237,000 | 2,104.38 |
| 1983-12-22 | 1,810 | 1,810 | 1,770 | 1,770 | 198,000 | 2,128.43 |
| 1983-12-21 | 1,830 | 1,830 | 1,790 | 1,790 | 167,000 | 2,152.48 |
| 1983-12-20 | 1,810 | 1,830 | 1,810 | 1,830 | 164,000 | 2,200.58 |
| 1983-12-19 | 1,770 | 1,830 | 1,770 | 1,830 | 342,000 | 2,200.58 |
| 1983-12-17 | 1,860 | 1,860 | 1,840 | 1,850 | 148,000 | 2,224.63 |
| 1983-12-16 | 1,950 | 1,980 | 1,870 | 1,870 | 658,000 | 2,248.68 |
| 1983-12-15 | 1,810 | 1,950 | 1,810 | 1,950 | 790,000 | 2,344.88 |
| 1983-12-14 | 1,790 | 1,830 | 1,790 | 1,830 | 63,000 | 2,200.58 |
| 1983-12-13 | 1,840 | 1,850 | 1,770 | 1,810 | 140,000 | 2,176.53 |
| 1983-12-12 | 1,870 | 1,870 | 1,830 | 1,840 | 241,000 | 2,212.60 |
| 1983-12-09 | 1,780 | 1,850 | 1,770 | 1,850 | 342,000 | 2,224.63 |
| 1983-12-08 | 1,790 | 1,800 | 1,760 | 1,780 | 111,000 | 2,140.45 |
| 1983-12-07 | 1,810 | 1,840 | 1,790 | 1,800 | 213,000 | 2,164.50 |
| 1983-12-06 | 1,820 | 1,850 | 1,810 | 1,810 | 234,000 | 2,176.53 |
| 1983-12-05 | 1,880 | 1,880 | 1,820 | 1,850 | 228,000 | 2,224.63 |
| 1983-12-03 | 1,860 | 1,900 | 1,850 | 1,850 | 773,000 | 2,224.63 |
| 1983-12-02 | 1,790 | 1,870 | 1,760 | 1,870 | 647,000 | 2,248.68 |
| 1983-12-01 | 1,790 | 1,820 | 1,760 | 1,790 | 720,000 | 2,152.48 |
| 1983-11-30 | 1,770 | 1,850 | 1,740 | 1,850 | 853,000 | 2,224.63 |
| 1983-11-29 | 1,760 | 1,800 | 1,690 | 1,690 | 804,000 | 2,032.23 |
| 1983-11-28 | 1,710 | 1,740 | 1,700 | 1,730 | 879,000 | 2,080.33 |
| 1983-11-26 | 1,690 | 1,710 | 1,650 | 1,650 | 432,000 | 1,984.13 |
| 1983-11-25 | 1,630 | 1,690 | 1,600 | 1,630 | 554,000 | 1,960.08 |
| 1983-11-24 | 1,610 | 1,630 | 1,580 | 1,580 | 537,000 | 1,899.95 |
| 1983-11-22 | 1,610 | 1,640 | 1,560 | 1,590 | 790,000 | 1,911.98 |
| 1983-11-21 | 1,550 | 1,640 | 1,550 | 1,600 | 588,000 | 1,924 |
| 1983-11-19 | 1,630 | 1,650 | 1,530 | 1,570 | 307,000 | 1,887.93 |
| 1983-11-18 | 1,710 | 1,710 | 1,650 | 1,670 | 1,249,000 | 2,008.18 |
| 1983-11-17 | 1,610 | 1,700 | 1,610 | 1,680 | 1,282,000 | 2,020.20 |
| 1983-11-16 | 1,550 | 1,590 | 1,550 | 1,580 | 834,000 | 1,899.95 |
| 1983-11-15 | 1,510 | 1,530 | 1,480 | 1,520 | 857,000 | 1,827.80 |
| 1983-11-14 | 1,480 | 1,510 | 1,460 | 1,480 | 832,000 | 1,779.70 |
| 1983-11-11 | 1,390 | 1,400 | 1,380 | 1,400 | 105,000 | 1,683.50 |
| 1983-11-10 | 1,390 | 1,400 | 1,370 | 1,400 | 85,000 | 1,683.50 |
| 1983-11-09 | 1,370 | 1,390 | 1,370 | 1,390 | 111,000 | 1,671.48 |
| 1983-11-08 | 1,380 | 1,390 | 1,350 | 1,350 | 36,000 | 1,623.38 |
| 1983-11-07 | 1,390 | 1,390 | 1,350 | 1,390 | 22,000 | 1,671.48 |
| 1983-11-05 | 1,390 | 1,400 | 1,380 | 1,390 | 42,000 | 1,671.48 |
| 1983-11-04 | 1,410 | 1,410 | 1,370 | 1,400 | 117,000 | 1,683.50 |
| 1983-11-02 | 1,480 | 1,480 | 1,410 | 1,420 | 139,000 | 1,707.55 |
| 1983-11-01 | 1,470 | 1,500 | 1,440 | 1,470 | 707,000 | 1,767.68 |
| 1983-10-31 | 1,480 | 1,480 | 1,420 | 1,470 | 365,000 | 1,767.68 |
| 1983-10-29 | 1,390 | 1,490 | 1,370 | 1,490 | 863,000 | 1,791.73 |
| 1983-10-28 | 1,370 | 1,370 | 1,340 | 1,370 | 469,000 | 1,647.43 |
| 1983-10-27 | 1,370 | 1,370 | 1,320 | 1,360 | 114,000 | 1,635.40 |
| 1983-10-26 | 1,320 | 1,380 | 1,300 | 1,380 | 251,000 | 1,659.45 |
| 1983-10-25 | 1,300 | 1,330 | 1,300 | 1,300 | 134,000 | 1,563.25 |
| 1983-10-24 | 1,280 | 1,300 | 1,280 | 1,300 | 62,000 | 1,563.25 |
| 1983-10-22 | 1,280 | 1,300 | 1,280 | 1,300 | 48,000 | 1,563.25 |
| 1983-10-21 | 1,230 | 1,300 | 1,230 | 1,280 | 163,000 | 1,539.20 |
| 1983-10-20 | 1,220 | 1,230 | 1,200 | 1,210 | 59,000 | 1,455.03 |
| 1983-10-19 | 1,230 | 1,230 | 1,200 | 1,220 | 87,000 | 1,467.05 |
| 1983-10-18 | 1,260 | 1,270 | 1,230 | 1,230 | 55,000 | 1,479.08 |
| 1983-10-17 | 1,270 | 1,270 | 1,240 | 1,240 | 43,000 | 1,491.10 |
| 1983-10-15 | 1,240 | 1,260 | 1,240 | 1,250 | 65,000 | 1,503.13 |
| 1983-10-14 | 1,290 | 1,300 | 1,260 | 1,260 | 200,000 | 1,515.15 |
| 1983-10-13 | 1,250 | 1,290 | 1,240 | 1,250 | 142,000 | 1,503.13 |
| 1983-10-12 | 1,250 | 1,250 | 1,240 | 1,250 | 60,000 | 1,503.13 |
| 1983-10-11 | 1,230 | 1,250 | 1,230 | 1,240 | 57,000 | 1,491.10 |
| 1983-10-07 | 1,290 | 1,300 | 1,250 | 1,250 | 71,000 | 1,503.13 |
| 1983-10-06 | 1,310 | 1,310 | 1,280 | 1,280 | 66,000 | 1,539.20 |
| 1983-10-05 | 1,280 | 1,320 | 1,270 | 1,320 | 72,000 | 1,587.30 |
| 1983-10-04 | 1,320 | 1,320 | 1,280 | 1,280 | 37,000 | 1,539.20 |
| 1983-10-03 | 1,270 | 1,300 | 1,270 | 1,300 | 36,000 | 1,563.25 |
| 1983-10-01 | 1,270 | 1,280 | 1,260 | 1,260 | 38,000 | 1,515.15 |
| 1983-09-30 | 1,290 | 1,290 | 1,260 | 1,260 | 14,000 | 1,515.15 |
| 1983-09-29 | 1,290 | 1,300 | 1,280 | 1,300 | 28,000 | 1,563.25 |
| 1983-09-28 | 1,280 | 1,300 | 1,280 | 1,290 | 47,000 | 1,551.23 |
| 1983-09-27 | 1,300 | 1,330 | 1,280 | 1,330 | 206,000 | 1,599.33 |
| 1983-09-26 | 1,280 | 1,280 | 1,260 | 1,280 | 31,000 | 1,539.20 |
| 1983-09-24 | 1,190 | 1,220 | 1,190 | 1,220 | 25,000 | 1,467.05 |
| 1983-09-22 | 1,180 | 1,200 | 1,170 | 1,170 | 58,000 | 1,406.93 |
| 1983-09-21 | 1,170 | 1,190 | 1,170 | 1,170 | 161,000 | 1,406.93 |
| 1983-09-20 | 1,190 | 1,210 | 1,150 | 1,160 | 141,000 | 1,394.90 |
| 1983-09-19 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,430.98 |
| 1983-09-17 | 1,190 | 1,200 | 1,180 | 1,200 | 15,000 | 1,443 |
| 1983-09-16 | 1,190 | 1,190 | 1,180 | 1,180 | 20,000 | 1,418.95 |
| 1983-09-14 | 1,230 | 1,250 | 1,200 | 1,200 | 26,000 | 1,443 |
| 1983-09-13 | 1,190 | 1,220 | 1,190 | 1,220 | 18,000 | 1,467.05 |
| 1983-09-12 | 1,180 | 1,200 | 1,170 | 1,180 | 28,000 | 1,418.95 |
| 1983-09-09 | 1,220 | 1,220 | 1,170 | 1,200 | 60,000 | 1,443 |
| 1983-09-08 | 1,250 | 1,250 | 1,230 | 1,230 | 40,000 | 1,479.08 |
| 1983-09-07 | 1,240 | 1,280 | 1,240 | 1,280 | 30,000 | 1,539.20 |
| 1983-09-06 | 1,240 | 1,300 | 1,240 | 1,250 | 75,000 | 1,503.13 |
| 1983-09-05 | 1,260 | 1,260 | 1,240 | 1,240 | 20,000 | 1,491.10 |
| 1983-09-03 | 1,260 | 1,270 | 1,260 | 1,260 | 32,000 | 1,515.15 |
| 1983-09-02 | 1,270 | 1,270 | 1,240 | 1,260 | 22,000 | 1,515.15 |
| 1983-09-01 | 1,290 | 1,300 | 1,250 | 1,270 | 30,000 | 1,527.18 |
| 1983-08-31 | 1,290 | 1,290 | 1,270 | 1,270 | 34,000 | 1,527.18 |
| 1983-08-30 | 1,270 | 1,300 | 1,270 | 1,270 | 45,000 | 1,527.18 |
| 1983-08-29 | 1,250 | 1,300 | 1,250 | 1,270 | 20,000 | 1,527.18 |
| 1983-08-27 | 1,270 | 1,270 | 1,250 | 1,270 | 27,000 | 1,527.18 |
| 1983-08-26 | 1,250 | 1,280 | 1,250 | 1,280 | 24,000 | 1,539.20 |
| 1983-08-25 | 1,280 | 1,280 | 1,230 | 1,230 | 61,000 | 1,479.08 |
| 1983-08-24 | 1,280 | 1,300 | 1,260 | 1,270 | 69,000 | 1,527.18 |
| 1983-08-23 | 1,340 | 1,350 | 1,270 | 1,300 | 116,000 | 1,563.25 |
| 1983-08-22 | 1,360 | 1,380 | 1,340 | 1,340 | 97,000 | 1,611.35 |
| 1983-08-20 | 1,370 | 1,380 | 1,350 | 1,350 | 113,000 | 1,623.38 |
| 1983-08-19 | 1,310 | 1,380 | 1,300 | 1,370 | 162,000 | 1,647.43 |
| 1983-08-18 | 1,360 | 1,380 | 1,300 | 1,320 | 189,000 | 1,587.30 |
| 1983-08-17 | 1,260 | 1,350 | 1,260 | 1,350 | 136,000 | 1,623.38 |
| 1983-08-16 | 1,280 | 1,280 | 1,220 | 1,230 | 27,000 | 1,479.08 |
| 1983-08-15 | 1,260 | 1,280 | 1,260 | 1,260 | 38,000 | 1,515.15 |
| 1983-08-12 | 1,180 | 1,250 | 1,180 | 1,200 | 60,000 | 1,443 |
| 1983-08-11 | 1,170 | 1,190 | 1,170 | 1,170 | 60,000 | 1,406.93 |
| 1983-08-10 | 1,190 | 1,190 | 1,160 | 1,160 | 30,000 | 1,394.90 |
| 1983-08-09 | 1,180 | 1,200 | 1,180 | 1,190 | 52,000 | 1,430.98 |
| 1983-08-08 | 1,240 | 1,240 | 1,200 | 1,200 | 33,000 | 1,443 |
| 1983-08-06 | 1,200 | 1,220 | 1,180 | 1,220 | 26,000 | 1,467.05 |
| 1983-08-05 | 1,210 | 1,250 | 1,200 | 1,210 | 119,000 | 1,455.03 |
| 1983-08-04 | 1,200 | 1,210 | 1,200 | 1,200 | 74,000 | 1,443 |
| 1983-08-03 | 1,230 | 1,240 | 1,200 | 1,200 | 66,000 | 1,443 |
| 1983-08-02 | 1,230 | 1,240 | 1,200 | 1,230 | 44,000 | 1,479.08 |
| 1983-08-01 | 1,250 | 1,250 | 1,220 | 1,230 | 35,000 | 1,479.08 |
| 1983-07-30 | 1,230 | 1,250 | 1,200 | 1,220 | 25,000 | 1,467.05 |
| 1983-07-29 | 1,250 | 1,250 | 1,230 | 1,240 | 71,000 | 1,491.10 |
| 1983-07-28 | 1,290 | 1,290 | 1,210 | 1,230 | 145,000 | 1,479.08 |
| 1983-07-27 | 1,340 | 1,350 | 1,280 | 1,280 | 69,000 | 1,539.20 |
| 1983-07-26 | 1,360 | 1,370 | 1,310 | 1,310 | 71,000 | 1,575.28 |
| 1983-07-25 | 1,310 | 1,360 | 1,300 | 1,360 | 170,000 | 1,635.40 |
| 1983-07-23 | 1,330 | 1,350 | 1,310 | 1,350 | 71,000 | 1,623.38 |
| 1983-07-22 | 1,360 | 1,370 | 1,330 | 1,350 | 115,000 | 1,623.38 |
| 1983-07-21 | 1,350 | 1,370 | 1,340 | 1,370 | 289,000 | 1,647.43 |
| 1983-07-20 | 1,340 | 1,360 | 1,320 | 1,320 | 71,000 | 1,587.30 |
| 1983-07-19 | 1,380 | 1,390 | 1,340 | 1,340 | 256,000 | 1,611.35 |
| 1983-07-18 | 1,370 | 1,410 | 1,350 | 1,370 | 352,000 | 1,647.43 |
| 1983-07-15 | 1,350 | 1,380 | 1,340 | 1,380 | 611,000 | 1,659.45 |
| 1983-07-14 | 1,320 | 1,340 | 1,290 | 1,330 | 708,000 | 1,599.33 |
| 1983-07-13 | 1,330 | 1,330 | 1,280 | 1,280 | 499,000 | 1,539.20 |
| 1983-07-12 | 1,250 | 1,330 | 1,250 | 1,330 | 1,576,000 | 1,599.33 |
| 1983-07-11 | 1,180 | 1,240 | 1,170 | 1,210 | 702,000 | 1,455.03 |
| 1983-07-09 | 1,130 | 1,180 | 1,130 | 1,180 | 182,000 | 1,418.95 |
| 1983-07-08 | 1,140 | 1,150 | 1,130 | 1,150 | 126,000 | 1,382.88 |
| 1983-07-07 | 1,110 | 1,150 | 1,100 | 1,140 | 102,000 | 1,370.85 |
| 1983-07-06 | 1,150 | 1,160 | 1,130 | 1,130 | 83,000 | 1,358.83 |
| 1983-07-05 | 1,160 | 1,160 | 1,130 | 1,150 | 146,000 | 1,382.88 |
| 1983-07-04 | 1,140 | 1,180 | 1,140 | 1,140 | 141,000 | 1,370.85 |
| 1983-07-02 | 1,160 | 1,190 | 1,140 | 1,160 | 278,000 | 1,394.90 |
| 1983-07-01 | 1,140 | 1,160 | 1,120 | 1,120 | 199,000 | 1,346.80 |
| 1983-06-30 | 1,100 | 1,180 | 1,100 | 1,160 | 490,000 | 1,394.90 |
| 1983-06-29 | 1,090 | 1,100 | 1,060 | 1,100 | 222,000 | 1,322.75 |
| 1983-06-28 | 1,080 | 1,110 | 1,060 | 1,090 | 229,000 | 1,310.73 |
| 1983-06-27 | 1,050 | 1,090 | 1,050 | 1,060 | 125,000 | 1,274.65 |
| 1983-06-25 | 1,030 | 1,070 | 1,020 | 1,050 | 62,000 | 1,262.63 |
| 1983-06-24 | 1,040 | 1,080 | 1,040 | 1,050 | 107,000 | 1,262.63 |
| 1983-06-23 | 1,070 | 1,080 | 1,050 | 1,080 | 187,000 | 1,298.70 |
| 1983-06-22 | 1,130 | 1,140 | 1,070 | 1,070 | 164,000 | 1,286.68 |
| 1983-06-21 | 1,120 | 1,140 | 1,090 | 1,120 | 525,000 | 1,346.80 |
| 1983-06-20 | 1,090 | 1,100 | 1,080 | 1,100 | 250,000 | 1,322.75 |
| 1983-06-17 | 1,090 | 1,100 | 1,060 | 1,070 | 123,000 | 1,286.68 |
| 1983-06-16 | 1,110 | 1,110 | 1,070 | 1,070 | 214,000 | 1,286.68 |
| 1983-06-15 | 1,070 | 1,100 | 1,050 | 1,100 | 402,000 | 1,322.75 |
| 1983-06-14 | 1,100 | 1,100 | 1,080 | 1,080 | 146,000 | 1,298.70 |
| 1983-06-13 | 1,070 | 1,120 | 1,070 | 1,080 | 344,000 | 1,298.70 |
| 1983-06-11 | 1,080 | 1,100 | 1,070 | 1,070 | 202,000 | 1,286.68 |
| 1983-06-10 | 1,090 | 1,100 | 1,040 | 1,040 | 377,000 | 1,250.60 |
| 1983-06-09 | 1,050 | 1,080 | 1,030 | 1,080 | 223,000 | 1,298.70 |
| 1983-06-08 | 1,060 | 1,070 | 1,050 | 1,070 | 253,000 | 1,286.68 |
| 1983-06-07 | 1,140 | 1,150 | 1,070 | 1,100 | 1,425,000 | 1,322.75 |
| 1983-06-06 | 1,060 | 1,130 | 1,020 | 1,080 | 1,218,000 | 1,298.70 |
| 1983-06-04 | 1,060 | 1,110 | 1,040 | 1,060 | 1,139,000 | 1,274.65 |
| 1983-06-03 | 960 | 1,060 | 954 | 1,060 | 1,626,000 | 1,274.65 |
| 1983-06-02 | 970 | 980 | 945 | 951 | 287,000 | 1,143.58 |
| 1983-06-01 | 985 | 986 | 950 | 950 | 714,000 | 1,142.38 |
| 1983-05-31 | 940 | 980 | 931 | 971 | 527,000 | 1,167.63 |
| 1983-05-30 | 950 | 954 | 930 | 933 | 269,000 | 1,121.93 |
| 1983-05-28 | 947 | 949 | 936 | 945 | 381,000 | 1,136.36 |
| 1983-05-27 | 900 | 935 | 899 | 930 | 855,000 | 1,118.33 |
| 1983-05-26 | 871 | 900 | 871 | 900 | 202,000 | 1,082.25 |
| 1983-05-25 | 873 | 880 | 866 | 869 | 56,000 | 1,044.97 |
| 1983-05-24 | 870 | 880 | 863 | 863 | 66,000 | 1,037.76 |
| 1983-05-23 | 881 | 881 | 866 | 870 | 51,000 | 1,046.18 |
| 1983-05-20 | 899 | 899 | 880 | 885 | 196,000 | 1,064.21 |
| 1983-05-19 | 856 | 910 | 855 | 900 | 435,000 | 1,082.25 |
| 1983-05-18 | 845 | 855 | 843 | 850 | 40,000 | 1,022.13 |
| 1983-05-17 | 850 | 851 | 843 | 843 | 28,000 | 1,013.71 |
| 1983-05-16 | 841 | 850 | 840 | 850 | 45,000 | 1,022.13 |
| 1983-05-14 | 860 | 860 | 845 | 846 | 25,000 | 1,017.32 |
| 1983-05-13 | 830 | 850 | 829 | 840 | 105,000 | 1,010.10 |
| 1983-05-12 | 855 | 855 | 840 | 840 | 109,000 | 1,010.10 |
| 1983-05-11 | 865 | 884 | 858 | 860 | 167,000 | 1,034.15 |
| 1983-05-10 | 883 | 895 | 869 | 870 | 195,000 | 1,046.18 |
| 1983-05-09 | 878 | 880 | 862 | 863 | 106,000 | 1,037.76 |
| 1983-05-07 | 880 | 880 | 861 | 878 | 85,000 | 1,055.80 |
| 1983-05-06 | 880 | 890 | 871 | 889 | 108,000 | 1,069.02 |
| 1983-05-04 | 881 | 899 | 880 | 890 | 147,000 | 1,070.23 |
| 1983-05-02 | 895 | 908 | 880 | 900 | 220,000 | 1,082.25 |
| 1983-04-30 | 909 | 910 | 865 | 885 | 99,000 | 1,064.21 |
| 1983-04-28 | 900 | 920 | 881 | 909 | 603,000 | 1,093.07 |
| 1983-04-27 | 860 | 899 | 855 | 899 | 510,000 | 1,081.05 |
| 1983-04-26 | 820 | 850 | 819 | 850 | 132,000 | 1,022.13 |
| 1983-04-25 | 855 | 855 | 827 | 830 | 74,000 | 998.08 |
| 1983-04-23 | 850 | 860 | 845 | 859 | 112,000 | 1,032.95 |
| 1983-04-22 | 839 | 870 | 830 | 860 | 574,000 | 1,034.15 |
| 1983-04-21 | 846 | 850 | 830 | 849 | 374,000 | 1,020.92 |
| 1983-04-20 | 810 | 835 | 801 | 826 | 400,000 | 993.27 |
| 1983-04-19 | 800 | 830 | 799 | 815 | 596,000 | 980.04 |
| 1983-04-18 | 772 | 802 | 772 | 799 | 239,000 | 960.80 |
| 1983-04-15 | 795 | 795 | 772 | 772 | 167,000 | 928.33 |
| 1983-04-14 | 755 | 800 | 755 | 799 | 580,000 | 960.80 |
| 1983-04-13 | 740 | 770 | 730 | 770 | 165,000 | 925.93 |
| 1983-04-12 | 730 | 735 | 720 | 720 | 83,000 | 865.80 |
| 1983-04-11 | 730 | 740 | 730 | 731 | 26,000 | 879.03 |
| 1983-04-09 | 745 | 745 | 736 | 740 | 16,000 | 889.85 |
| 1983-04-08 | 750 | 750 | 735 | 735 | 44,000 | 883.84 |
| 1983-04-07 | 757 | 757 | 744 | 755 | 48,000 | 907.89 |
| 1983-04-06 | 745 | 751 | 735 | 737 | 71,000 | 886.24 |
| 1983-04-05 | 735 | 750 | 735 | 750 | 47,000 | 901.88 |
| 1983-04-04 | 750 | 750 | 745 | 745 | 37,000 | 895.86 |
| 1983-04-02 | 745 | 756 | 745 | 750 | 15,000 | 901.88 |
| 1983-04-01 | 760 | 769 | 745 | 745 | 93,000 | 895.86 |
| 1983-03-31 | 745 | 780 | 744 | 761 | 139,000 | 915.10 |
| 1983-03-30 | 734 | 745 | 733 | 740 | 95,000 | 889.85 |
| 1983-03-29 | 730 | 740 | 730 | 735 | 31,000 | 883.84 |
| 1983-03-28 | 740 | 750 | 730 | 744 | 129,000 | 894.66 |
| 1983-03-26 | 720 | 750 | 720 | 750 | 176,000 | 858.93 |
| 1983-03-25 | 720 | 720 | 710 | 710 | 111,000 | 813.12 |
| 1983-03-24 | 710 | 730 | 710 | 710 | 161,000 | 813.12 |
| 1983-03-23 | 700 | 720 | 695 | 710 | 295,000 | 813.12 |
| 1983-03-22 | 690 | 700 | 686 | 700 | 53,000 | 801.67 |
| 1983-03-18 | 686 | 690 | 680 | 681 | 25,000 | 779.91 |
| 1983-03-17 | 688 | 690 | 685 | 685 | 43,000 | 784.49 |
| 1983-03-16 | 685 | 690 | 680 | 690 | 32,000 | 790.22 |
| 1983-03-15 | 683 | 686 | 680 | 680 | 36,000 | 778.76 |
| 1983-03-14 | 699 | 699 | 680 | 685 | 32,000 | 784.49 |
| 1983-03-12 | 699 | 699 | 690 | 690 | 35,000 | 790.22 |
| 1983-03-11 | 695 | 701 | 680 | 683 | 37,000 | 782.20 |
| 1983-03-10 | 699 | 705 | 697 | 703 | 114,000 | 805.10 |
| 1983-03-09 | 700 | 704 | 685 | 685 | 144,000 | 784.49 |
| 1983-03-08 | 700 | 712 | 699 | 709 | 249,000 | 811.98 |
| 1983-03-07 | 672 | 695 | 665 | 665 | 214,000 | 761.58 |
| 1983-03-05 | 675 | 692 | 670 | 670 | 178,000 | 767.31 |
| 1983-03-04 | 675 | 685 | 655 | 670 | 274,000 | 767.31 |
| 1983-03-03 | 650 | 673 | 650 | 655 | 64,000 | 750.13 |
| 1983-03-02 | 649 | 649 | 630 | 640 | 46,000 | 732.95 |
| 1983-03-01 | 649 | 649 | 640 | 649 | 19,000 | 743.26 |
| 1983-02-28 | 639 | 640 | 630 | 640 | 18,000 | 732.95 |
| 1983-02-26 | 620 | 640 | 620 | 640 | 18,000 | 732.95 |
| 1983-02-25 | 610 | 620 | 610 | 619 | 21,000 | 708.90 |
| 1983-02-24 | 608 | 608 | 607 | 607 | 2,000 | 695.16 |
| 1983-02-23 | 610 | 620 | 607 | 607 | 22,000 | 695.16 |
| 1983-02-22 | 609 | 609 | 608 | 608 | 14,000 | 696.31 |
| 1983-02-21 | 610 | 610 | 607 | 607 | 11,000 | 695.16 |
| 1983-02-18 | 608 | 610 | 608 | 608 | 16,000 | 696.31 |
| 1983-02-17 | 609 | 609 | 608 | 608 | 10,000 | 696.31 |
| 1983-02-16 | 611 | 611 | 606 | 609 | 27,000 | 697.45 |
| 1983-02-15 | 619 | 619 | 607 | 615 | 29,000 | 704.32 |
| 1983-02-14 | 620 | 620 | 620 | 620 | 24,000 | 710.05 |
| 1983-02-12 | 620 | 630 | 620 | 620 | 19,000 | 710.05 |
| 1983-02-10 | 611 | 611 | 610 | 610 | 10,000 | 698.60 |
| 1983-02-09 | 610 | 611 | 607 | 611 | 11,000 | 699.74 |
| 1983-02-08 | 610 | 610 | 607 | 607 | 14,000 | 695.16 |
| 1983-02-07 | 610 | 620 | 610 | 610 | 6,000 | 698.60 |
| 1983-02-05 | 609 | 609 | 609 | 609 | 13,000 | 697.45 |
| 1983-02-04 | 610 | 610 | 610 | 610 | 14,000 | 698.60 |
| 1983-02-03 | 610 | 610 | 610 | 610 | 7,000 | 698.60 |
| 1983-02-02 | 620 | 630 | 620 | 630 | 15,000 | 721.50 |
| 1983-02-01 | 606 | 607 | 606 | 607 | 3,000 | 695.16 |
| 1983-01-31 | 604 | 606 | 604 | 606 | 6,000 | 694.02 |
| 1983-01-29 | 601 | 603 | 601 | 603 | 7,000 | 690.58 |
| 1983-01-28 | 600 | 600 | 600 | 600 | 4,000 | 687.14 |
| 1983-01-27 | 610 | 610 | 600 | 610 | 14,000 | 698.60 |
| 1983-01-26 | 621 | 621 | 600 | 610 | 25,000 | 698.60 |
| 1983-01-25 | 620 | 620 | 620 | 620 | 9,000 | 710.05 |
| 1983-01-24 | 600 | 601 | 600 | 600 | 5,000 | 687.14 |
| 1983-01-22 | 600 | 600 | 600 | 600 | 11,000 | 687.14 |
| 1983-01-21 | 598 | 610 | 598 | 601 | 7,000 | 688.29 |
| 1983-01-20 | 609 | 610 | 600 | 600 | 47,000 | 687.14 |
| 1983-01-19 | 610 | 610 | 607 | 610 | 48,000 | 698.60 |
| 1983-01-18 | 615 | 616 | 615 | 615 | 7,000 | 704.32 |
| 1983-01-17 | 605 | 611 | 605 | 611 | 10,000 | 699.74 |
| 1983-01-14 | 603 | 603 | 602 | 603 | 7,000 | 690.58 |
| 1983-01-13 | 603 | 605 | 602 | 602 | 20,000 | 689.43 |
| 1983-01-12 | 600 | 601 | 600 | 601 | 16,000 | 688.29 |
| 1983-01-11 | 615 | 615 | 600 | 600 | 12,000 | 687.14 |
| 1983-01-10 | 615 | 615 | 615 | 615 | 12,000 | 704.32 |
| 1983-01-07 | 632 | 640 | 632 | 640 | 10,000 | 732.95 |
| 1983-01-05 | 642 | 642 | 642 | 642 | 1,000 | 735.24 |
| 1983-01-04 | 642 | 642 | 642 | 642 | 1,000 | 735.24 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
