6135 (株)牧野フライス製作所 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 | 1,440 | 1,450 | 1,440 | 1,440 | 29,000 | 6,545.45 |
| 1983-12-27 | 1,450 | 1,450 | 1,420 | 1,430 | 79,000 | 6,500 |
| 1983-12-26 | 1,440 | 1,450 | 1,440 | 1,450 | 31,000 | 6,590.91 |
| 1983-12-24 | 1,410 | 1,430 | 1,410 | 1,430 | 63,000 | 6,500 |
| 1983-12-23 | 1,450 | 1,450 | 1,450 | 1,450 | 20,000 | 6,590.91 |
| 1983-12-22 | 1,410 | 1,460 | 1,410 | 1,460 | 83,000 | 6,636.36 |
| 1983-12-21 | 1,400 | 1,400 | 1,390 | 1,400 | 39,000 | 6,363.64 |
| 1983-12-20 | 1,390 | 1,410 | 1,390 | 1,400 | 75,000 | 6,363.64 |
| 1983-12-19 | 1,390 | 1,390 | 1,390 | 1,390 | 13,000 | 6,318.18 |
| 1983-12-17 | 1,410 | 1,410 | 1,400 | 1,410 | 22,000 | 6,409.09 |
| 1983-12-16 | 1,380 | 1,410 | 1,370 | 1,400 | 213,000 | 6,363.64 |
| 1983-12-15 | 1,370 | 1,370 | 1,340 | 1,370 | 75,000 | 6,227.27 |
| 1983-12-14 | 1,310 | 1,330 | 1,310 | 1,330 | 54,000 | 6,045.45 |
| 1983-12-13 | 1,370 | 1,380 | 1,330 | 1,330 | 176,000 | 6,045.45 |
| 1983-12-12 | 1,390 | 1,390 | 1,350 | 1,350 | 78,000 | 6,136.36 |
| 1983-12-09 | 1,400 | 1,400 | 1,380 | 1,380 | 82,000 | 6,272.73 |
| 1983-12-08 | 1,450 | 1,470 | 1,430 | 1,430 | 112,000 | 6,500 |
| 1983-12-07 | 1,450 | 1,480 | 1,420 | 1,440 | 230,000 | 6,545.45 |
| 1983-12-06 | 1,480 | 1,480 | 1,420 | 1,420 | 192,000 | 6,454.55 |
| 1983-12-05 | 1,500 | 1,500 | 1,490 | 1,490 | 80,000 | 6,772.73 |
| 1983-12-03 | 1,420 | 1,440 | 1,400 | 1,440 | 98,000 | 6,545.45 |
| 1983-12-02 | 1,360 | 1,410 | 1,350 | 1,400 | 121,000 | 6,363.64 |
| 1983-12-01 | 1,340 | 1,360 | 1,340 | 1,340 | 43,000 | 6,090.91 |
| 1983-11-30 | 1,320 | 1,320 | 1,310 | 1,310 | 87,000 | 5,954.55 |
| 1983-11-29 | 1,320 | 1,340 | 1,310 | 1,310 | 49,000 | 5,954.55 |
| 1983-11-28 | 1,340 | 1,340 | 1,320 | 1,320 | 46,000 | 6,000 |
| 1983-11-26 | 1,340 | 1,340 | 1,340 | 1,340 | 75,000 | 6,090.91 |
| 1983-11-25 | 1,330 | 1,360 | 1,330 | 1,360 | 220,000 | 6,181.82 |
| 1983-11-24 | 1,370 | 1,370 | 1,330 | 1,330 | 103,000 | 6,045.45 |
| 1983-11-22 | 1,300 | 1,350 | 1,300 | 1,330 | 266,000 | 6,045.45 |
| 1983-11-21 | 1,300 | 1,310 | 1,300 | 1,310 | 28,000 | 5,954.55 |
| 1983-11-19 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 | 5,909.09 |
| 1983-11-18 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 6,090.91 |
| 1983-11-17 | 1,360 | 1,360 | 1,350 | 1,350 | 189,000 | 6,136.36 |
| 1983-11-16 | 1,300 | 1,370 | 1,300 | 1,360 | 307,000 | 6,181.82 |
| 1983-11-15 | 1,280 | 1,300 | 1,280 | 1,300 | 219,000 | 5,909.09 |
| 1983-11-14 | 1,210 | 1,250 | 1,210 | 1,240 | 90,000 | 5,636.36 |
| 1983-11-11 | 1,210 | 1,210 | 1,210 | 1,210 | 18,000 | 5,500 |
| 1983-11-10 | 1,190 | 1,210 | 1,170 | 1,200 | 81,000 | 5,454.55 |
| 1983-11-09 | 1,250 | 1,250 | 1,210 | 1,210 | 30,000 | 5,500 |
| 1983-11-08 | 1,230 | 1,230 | 1,220 | 1,230 | 13,000 | 5,590.91 |
| 1983-11-07 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 5,590.91 |
| 1983-11-05 | 1,230 | 1,230 | 1,230 | 1,230 | 20,000 | 5,590.91 |
| 1983-11-04 | 1,250 | 1,250 | 1,230 | 1,250 | 59,000 | 5,681.82 |
| 1983-11-02 | 1,280 | 1,280 | 1,260 | 1,260 | 27,000 | 5,727.27 |
| 1983-11-01 | 1,260 | 1,280 | 1,260 | 1,260 | 74,000 | 5,727.27 |
| 1983-10-31 | 1,240 | 1,250 | 1,240 | 1,250 | 48,000 | 5,681.82 |
| 1983-10-28 | 1,230 | 1,260 | 1,230 | 1,260 | 101,000 | 5,727.27 |
| 1983-10-27 | 1,210 | 1,230 | 1,210 | 1,230 | 50,000 | 5,590.91 |
| 1983-10-26 | 1,160 | 1,200 | 1,160 | 1,200 | 42,000 | 5,454.55 |
| 1983-10-25 | 1,180 | 1,180 | 1,160 | 1,160 | 67,000 | 5,272.73 |
| 1983-10-24 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 5,272.73 |
| 1983-10-22 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 5,363.64 |
| 1983-10-21 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 5,272.73 |
| 1983-10-20 | 1,160 | 1,170 | 1,160 | 1,160 | 130,000 | 5,272.73 |
| 1983-10-19 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 5,227.27 |
| 1983-10-18 | 1,230 | 1,230 | 1,210 | 1,210 | 47,000 | 5,500 |
| 1983-10-13 | 1,250 | 1,270 | 1,250 | 1,270 | 45,000 | 5,772.73 |
| 1983-10-12 | 1,270 | 1,270 | 1,240 | 1,250 | 147,000 | 5,681.82 |
| 1983-10-11 | 1,290 | 1,290 | 1,270 | 1,290 | 41,000 | 5,863.64 |
| 1983-10-07 | 1,320 | 1,340 | 1,270 | 1,270 | 166,000 | 5,772.73 |
| 1983-10-06 | 1,290 | 1,330 | 1,270 | 1,330 | 198,000 | 6,045.45 |
| 1983-10-05 | 1,210 | 1,280 | 1,210 | 1,270 | 211,000 | 5,772.73 |
| 1983-10-04 | 1,170 | 1,200 | 1,170 | 1,200 | 13,000 | 5,454.55 |
| 1983-10-03 | 1,180 | 1,180 | 1,160 | 1,160 | 30,000 | 5,272.73 |
| 1983-10-01 | 1,180 | 1,180 | 1,180 | 1,180 | 52,000 | 5,363.64 |
| 1983-09-30 | 1,150 | 1,180 | 1,150 | 1,180 | 19,000 | 5,363.64 |
| 1983-09-29 | 1,180 | 1,180 | 1,180 | 1,180 | 47,000 | 5,363.64 |
| 1983-09-26 | 1,110 | 1,110 | 1,110 | 1,110 | 44,000 | 5,045.45 |
| 1983-09-24 | 1,150 | 1,160 | 1,120 | 1,150 | 156,000 | 5,227.27 |
| 1983-09-22 | 1,110 | 1,130 | 1,110 | 1,130 | 107,000 | 5,136.36 |
| 1983-09-21 | 1,110 | 1,130 | 1,100 | 1,110 | 169,000 | 5,045.45 |
| 1983-09-20 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 4,909.09 |
| 1983-09-19 | 1,010 | 1,010 | 1,010 | 1,010 | 26,000 | 4,590.91 |
| 1983-09-17 | 1,050 | 1,050 | 1,030 | 1,030 | 41,000 | 4,681.82 |
| 1983-09-14 | 1,140 | 1,140 | 1,130 | 1,130 | 51,000 | 5,136.36 |
| 1983-09-12 | 1,160 | 1,160 | 1,160 | 1,160 | 38,000 | 5,272.73 |
| 1983-09-09 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 5,409.09 |
| 1983-09-08 | 1,190 | 1,190 | 1,190 | 1,190 | 17,000 | 5,409.09 |
| 1983-09-06 | 1,200 | 1,210 | 1,200 | 1,210 | 21,000 | 5,500 |
| 1983-09-05 | 1,190 | 1,220 | 1,190 | 1,220 | 38,000 | 5,545.45 |
| 1983-09-03 | 1,200 | 1,210 | 1,190 | 1,190 | 45,000 | 5,409.09 |
| 1983-09-02 | 1,220 | 1,220 | 1,220 | 1,220 | 47,000 | 5,545.45 |
| 1983-09-01 | 1,220 | 1,220 | 1,210 | 1,210 | 37,000 | 5,500 |
| 1983-08-31 | 1,190 | 1,210 | 1,190 | 1,210 | 89,000 | 5,500 |
| 1983-08-30 | 1,180 | 1,200 | 1,180 | 1,200 | 91,000 | 5,454.55 |
| 1983-08-29 | 1,200 | 1,200 | 1,200 | 1,200 | 57,000 | 5,454.55 |
| 1983-08-26 | 1,210 | 1,230 | 1,210 | 1,220 | 110,000 | 5,545.45 |
| 1983-08-25 | 1,220 | 1,250 | 1,220 | 1,220 | 157,000 | 5,545.45 |
| 1983-08-24 | 1,230 | 1,240 | 1,210 | 1,210 | 81,000 | 5,500 |
| 1983-08-23 | 1,280 | 1,280 | 1,210 | 1,250 | 67,000 | 5,681.82 |
| 1983-08-22 | 1,330 | 1,330 | 1,270 | 1,280 | 135,000 | 5,818.18 |
| 1983-08-19 | 1,350 | 1,370 | 1,310 | 1,370 | 228,000 | 6,227.27 |
| 1983-08-18 | 1,370 | 1,380 | 1,350 | 1,380 | 192,000 | 6,272.73 |
| 1983-08-17 | 1,170 | 1,390 | 1,160 | 1,390 | 527,000 | 6,318.18 |
| 1983-08-16 | 1,110 | 1,190 | 1,110 | 1,190 | 576,000 | 5,409.09 |
| 1983-08-15 | 1,080 | 1,110 | 1,080 | 1,110 | 254,000 | 5,045.45 |
| 1983-08-12 | 1,060 | 1,090 | 1,060 | 1,090 | 299,000 | 4,954.55 |
| 1983-08-11 | 1,050 | 1,060 | 1,040 | 1,060 | 42,000 | 4,818.18 |
| 1983-08-10 | 1,040 | 1,050 | 1,040 | 1,050 | 194,000 | 4,772.73 |
| 1983-08-09 | 1,050 | 1,050 | 1,050 | 1,050 | 27,000 | 4,772.73 |
| 1983-08-08 | 1,090 | 1,090 | 1,090 | 1,090 | 17,000 | 4,954.55 |
| 1983-08-06 | 1,110 | 1,110 | 1,100 | 1,110 | 116,000 | 5,045.45 |
| 1983-08-05 | 1,080 | 1,130 | 1,080 | 1,110 | 193,000 | 5,045.45 |
| 1983-08-04 | 1,060 | 1,080 | 1,050 | 1,080 | 143,000 | 4,909.09 |
| 1983-08-03 | 1,100 | 1,100 | 1,050 | 1,060 | 65,000 | 4,818.18 |
| 1983-08-02 | 1,100 | 1,100 | 1,090 | 1,100 | 45,000 | 5,000 |
| 1983-08-01 | 1,060 | 1,070 | 1,060 | 1,070 | 53,000 | 4,863.64 |
| 1983-07-30 | 1,110 | 1,110 | 1,050 | 1,050 | 102,000 | 4,772.73 |
| 1983-07-29 | 1,170 | 1,170 | 1,130 | 1,130 | 48,000 | 5,136.36 |
| 1983-07-28 | 1,120 | 1,180 | 1,100 | 1,150 | 243,000 | 5,227.27 |
| 1983-07-27 | 1,130 | 1,150 | 1,130 | 1,130 | 111,000 | 5,136.36 |
| 1983-07-26 | 1,130 | 1,140 | 1,130 | 1,130 | 220,000 | 5,136.36 |
| 1983-07-25 | 1,140 | 1,150 | 1,130 | 1,130 | 135,000 | 5,136.36 |
| 1983-07-23 | 1,100 | 1,130 | 1,100 | 1,130 | 140,000 | 5,136.36 |
| 1983-07-22 | 1,110 | 1,130 | 1,080 | 1,080 | 164,000 | 4,909.09 |
| 1983-07-21 | 1,060 | 1,140 | 1,060 | 1,120 | 890,000 | 5,090.91 |
| 1983-07-20 | 999 | 1,050 | 999 | 1,020 | 535,000 | 4,636.36 |
| 1983-07-19 | 1,000 | 1,000 | 990 | 999 | 223,000 | 4,540.91 |
| 1983-07-18 | 982 | 1,020 | 982 | 999 | 571,000 | 4,540.91 |
| 1983-07-15 | 948 | 1,000 | 948 | 984 | 469,000 | 4,472.73 |
| 1983-07-14 | 936 | 950 | 930 | 948 | 281,000 | 4,309.09 |
| 1983-07-13 | 935 | 940 | 935 | 939 | 112,000 | 4,268.18 |
| 1983-07-12 | 947 | 947 | 930 | 935 | 82,000 | 4,250 |
| 1983-07-11 | 920 | 947 | 920 | 939 | 141,000 | 4,268.18 |
| 1983-07-09 | 916 | 930 | 915 | 915 | 286,000 | 4,159.09 |
| 1983-07-08 | 922 | 922 | 915 | 915 | 56,000 | 4,159.09 |
| 1983-07-07 | 922 | 922 | 915 | 915 | 26,000 | 4,159.09 |
| 1983-07-06 | 915 | 915 | 905 | 915 | 46,000 | 4,159.09 |
| 1983-07-05 | 926 | 928 | 920 | 925 | 166,000 | 4,204.55 |
| 1983-07-04 | 922 | 930 | 920 | 926 | 118,000 | 4,209.09 |
| 1983-07-02 | 905 | 920 | 905 | 920 | 132,000 | 4,181.82 |
| 1983-07-01 | 905 | 905 | 905 | 905 | 61,000 | 4,113.64 |
| 1983-06-30 | 915 | 915 | 905 | 915 | 73,000 | 4,159.09 |
| 1983-06-29 | 910 | 915 | 905 | 905 | 178,000 | 4,113.64 |
| 1983-06-28 | 915 | 915 | 910 | 915 | 104,000 | 4,159.09 |
| 1983-06-27 | 905 | 915 | 905 | 915 | 91,000 | 4,159.09 |
| 1983-06-25 | 906 | 910 | 906 | 909 | 111,000 | 4,131.82 |
| 1983-06-24 | 895 | 905 | 895 | 901 | 125,000 | 4,095.45 |
| 1983-06-23 | 900 | 900 | 895 | 895 | 95,000 | 4,068.18 |
| 1983-06-22 | 908 | 920 | 900 | 905 | 205,000 | 4,113.64 |
| 1983-06-21 | 910 | 920 | 907 | 918 | 127,000 | 4,172.73 |
| 1983-06-20 | 880 | 910 | 880 | 910 | 324,000 | 4,136.36 |
| 1983-06-17 | 870 | 890 | 866 | 890 | 184,000 | 4,045.45 |
| 1983-06-16 | 860 | 880 | 860 | 880 | 133,000 | 4,000 |
| 1983-06-15 | 855 | 861 | 855 | 860 | 98,000 | 3,909.09 |
| 1983-06-14 | 855 | 860 | 855 | 855 | 28,000 | 3,886.36 |
| 1983-06-13 | 855 | 855 | 855 | 855 | 4,000 | 3,886.36 |
| 1983-06-11 | 855 | 855 | 855 | 855 | 10,000 | 3,886.36 |
| 1983-06-10 | 850 | 855 | 848 | 849 | 104,000 | 3,859.09 |
| 1983-06-09 | 870 | 870 | 850 | 850 | 165,000 | 3,863.64 |
| 1983-06-08 | 880 | 880 | 875 | 879 | 123,000 | 3,995.45 |
| 1983-06-07 | 890 | 895 | 879 | 880 | 197,000 | 4,000 |
| 1983-06-06 | 899 | 899 | 885 | 885 | 202,000 | 4,022.73 |
| 1983-06-04 | 885 | 900 | 881 | 894 | 335,000 | 4,063.64 |
| 1983-06-03 | 855 | 885 | 849 | 875 | 453,000 | 3,977.27 |
| 1983-06-02 | 834 | 875 | 832 | 845 | 488,000 | 3,840.91 |
| 1983-06-01 | 826 | 840 | 825 | 825 | 210,000 | 3,750 |
| 1983-05-31 | 826 | 840 | 825 | 825 | 185,000 | 3,750 |
| 1983-05-30 | 810 | 820 | 810 | 820 | 12,000 | 3,727.27 |
| 1983-05-28 | 800 | 800 | 800 | 800 | 35,000 | 3,636.36 |
| 1983-05-27 | 800 | 800 | 790 | 790 | 76,000 | 3,590.91 |
| 1983-05-26 | 810 | 817 | 800 | 800 | 209,000 | 3,636.36 |
| 1983-05-25 | 825 | 825 | 814 | 820 | 90,000 | 3,727.27 |
| 1983-05-24 | 814 | 835 | 814 | 835 | 79,000 | 3,795.45 |
| 1983-05-23 | 830 | 840 | 800 | 800 | 302,000 | 3,636.36 |
| 1983-05-20 | 820 | 850 | 820 | 850 | 175,000 | 3,863.64 |
| 1983-05-19 | 808 | 815 | 805 | 807 | 238,000 | 3,668.18 |
| 1983-05-18 | 790 | 808 | 780 | 808 | 377,000 | 3,672.73 |
| 1983-05-17 | 787 | 790 | 787 | 790 | 52,000 | 3,590.91 |
| 1983-05-16 | 790 | 790 | 790 | 790 | 26,000 | 3,590.91 |
| 1983-05-14 | 785 | 790 | 784 | 790 | 36,000 | 3,590.91 |
| 1983-05-13 | 772 | 785 | 772 | 785 | 187,000 | 3,568.18 |
| 1983-05-12 | 780 | 780 | 770 | 770 | 141,000 | 3,500 |
| 1983-05-11 | 770 | 782 | 770 | 780 | 98,000 | 3,545.45 |
| 1983-05-10 | 775 | 775 | 770 | 770 | 156,000 | 3,500 |
| 1983-05-09 | 772 | 782 | 772 | 775 | 110,000 | 3,522.73 |
| 1983-05-07 | 765 | 775 | 760 | 772 | 82,000 | 3,509.09 |
| 1983-05-06 | 760 | 765 | 760 | 765 | 28,000 | 3,477.27 |
| 1983-05-04 | 765 | 766 | 765 | 765 | 5,000 | 3,477.27 |
| 1983-05-02 | 765 | 769 | 763 | 769 | 37,000 | 3,495.45 |
| 1983-04-30 | 764 | 765 | 764 | 765 | 53,000 | 3,477.27 |
| 1983-04-28 | 760 | 760 | 760 | 760 | 32,000 | 3,454.55 |
| 1983-04-27 | 749 | 749 | 747 | 747 | 38,000 | 3,395.45 |
| 1983-04-26 | 765 | 765 | 765 | 765 | 156,000 | 3,477.27 |
| 1983-04-25 | 769 | 769 | 769 | 769 | 5,000 | 3,495.45 |
| 1983-04-23 | 760 | 760 | 760 | 760 | 5,000 | 3,454.55 |
| 1983-04-22 | 757 | 769 | 749 | 760 | 26,000 | 3,454.55 |
| 1983-04-21 | 765 | 765 | 749 | 760 | 29,000 | 3,454.55 |
| 1983-04-20 | 763 | 770 | 757 | 760 | 146,000 | 3,454.55 |
| 1983-04-19 | 749 | 757 | 749 | 753 | 215,000 | 3,422.73 |
| 1983-04-18 | 739 | 748 | 737 | 747 | 156,000 | 3,395.45 |
| 1983-04-15 | 703 | 727 | 703 | 720 | 94,000 | 3,272.73 |
| 1983-04-14 | 700 | 700 | 700 | 700 | 24,000 | 3,181.82 |
| 1983-04-13 | 692 | 702 | 692 | 700 | 34,000 | 3,181.82 |
| 1983-04-07 | 700 | 702 | 700 | 702 | 41,000 | 3,190.91 |
| 1983-04-06 | 710 | 710 | 710 | 710 | 9,000 | 3,227.27 |
| 1983-04-05 | 710 | 710 | 710 | 710 | 26,000 | 3,227.27 |
| 1983-04-01 | 713 | 713 | 710 | 710 | 9,000 | 3,227.27 |
| 1983-03-31 | 714 | 714 | 714 | 714 | 11,000 | 3,245.45 |
| 1983-03-28 | 684 | 684 | 684 | 684 | 1,000 | 3,109.09 |
| 1983-03-26 | 760 | 760 | 750 | 760 | 49,000 | 3,140.50 |
| 1983-03-25 | 753 | 760 | 753 | 760 | 46,000 | 3,140.50 |
| 1983-03-24 | 753 | 755 | 753 | 753 | 24,000 | 3,111.57 |
| 1983-03-23 | 749 | 750 | 748 | 750 | 59,000 | 3,099.17 |
| 1983-03-22 | 749 | 749 | 749 | 749 | 21,000 | 3,095.04 |
| 1983-03-18 | 751 | 751 | 740 | 741 | 25,000 | 3,061.98 |
| 1983-03-17 | 751 | 751 | 742 | 750 | 159,000 | 3,099.17 |
| 1983-03-16 | 741 | 751 | 740 | 751 | 45,000 | 3,103.31 |
| 1983-03-15 | 751 | 751 | 740 | 740 | 203,000 | 3,057.85 |
| 1983-03-14 | 751 | 752 | 751 | 751 | 6,000 | 3,103.31 |
| 1983-03-12 | 753 | 753 | 751 | 751 | 4,000 | 3,103.31 |
| 1983-03-11 | 753 | 753 | 750 | 753 | 30,000 | 3,111.57 |
| 1983-03-10 | 741 | 741 | 741 | 741 | 2,000 | 3,061.98 |
| 1983-03-09 | 753 | 753 | 740 | 740 | 11,000 | 3,057.85 |
| 1983-03-08 | 760 | 761 | 758 | 758 | 11,000 | 3,132.23 |
| 1983-03-07 | 760 | 760 | 758 | 758 | 8,000 | 3,132.23 |
| 1983-03-05 | 758 | 758 | 755 | 755 | 20,000 | 3,119.83 |
| 1983-03-04 | 770 | 775 | 755 | 755 | 187,000 | 3,119.83 |
| 1983-03-03 | 775 | 775 | 765 | 775 | 16,000 | 3,202.48 |
| 1983-03-01 | 779 | 780 | 775 | 780 | 151,000 | 3,223.14 |
| 1983-02-28 | 780 | 780 | 780 | 780 | 11,000 | 3,223.14 |
| 1983-02-24 | 740 | 740 | 740 | 740 | 4,000 | 3,057.85 |
| 1983-02-23 | 740 | 740 | 740 | 740 | 5,000 | 3,057.85 |
| 1983-02-22 | 730 | 740 | 730 | 740 | 36,000 | 3,057.85 |
| 1983-02-18 | 740 | 740 | 740 | 740 | 11,000 | 3,057.85 |
| 1983-02-17 | 730 | 730 | 730 | 730 | 11,000 | 3,016.53 |
| 1983-02-15 | 720 | 720 | 720 | 720 | 40,000 | 2,975.21 |
| 1983-02-14 | 720 | 725 | 720 | 720 | 41,000 | 2,975.21 |
| 1983-02-12 | 720 | 720 | 719 | 720 | 61,000 | 2,975.21 |
| 1983-02-10 | 713 | 720 | 713 | 720 | 8,000 | 2,975.21 |
| 1983-02-09 | 715 | 715 | 713 | 713 | 35,000 | 2,946.28 |
| 1983-02-08 | 700 | 710 | 700 | 710 | 23,000 | 2,933.88 |
| 1983-02-07 | 691 | 691 | 690 | 690 | 4,000 | 2,851.24 |
| 1983-02-05 | 711 | 711 | 696 | 696 | 347,000 | 2,876.03 |
| 1983-02-01 | 701 | 701 | 701 | 701 | 30,000 | 2,896.69 |
| 1983-01-31 | 715 | 715 | 695 | 701 | 60,000 | 2,896.69 |
| 1983-01-29 | 710 | 710 | 710 | 710 | 4,000 | 2,933.88 |
| 1983-01-28 | 702 | 702 | 702 | 702 | 11,000 | 2,900.83 |
| 1983-01-27 | 702 | 702 | 702 | 702 | 27,000 | 2,900.83 |
| 1983-01-26 | 711 | 711 | 710 | 710 | 15,000 | 2,933.88 |
| 1983-01-25 | 715 | 720 | 710 | 720 | 37,000 | 2,975.21 |
| 1983-01-24 | 728 | 728 | 725 | 725 | 52,000 | 2,995.87 |
| 1983-01-13 | 795 | 798 | 789 | 795 | 14,000 | 3,285.12 |
| 1983-01-12 | 770 | 790 | 770 | 790 | 91,000 | 3,264.46 |
| 1983-01-11 | 780 | 790 | 778 | 778 | 106,000 | 3,214.88 |
| 1983-01-10 | 775 | 775 | 770 | 770 | 10,000 | 3,181.82 |
| 1983-01-08 | 775 | 775 | 775 | 775 | 19,000 | 3,202.48 |
| 1983-01-07 | 775 | 780 | 770 | 775 | 128,000 | 3,202.48 |
| 1983-01-06 | 780 | 790 | 778 | 785 | 56,000 | 3,243.80 |
| 1983-01-05 | 760 | 760 | 760 | 760 | 53,000 | 3,140.50 |
| 1983-01-04 | 763 | 763 | 763 | 763 | 8,000 | 3,152.89 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株