6357 三精テクノロジーズ(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 | 481 | 485 | 475 | 484 | 44,000 | 356.13 |
| 1983-12-27 | 480 | 488 | 477 | 485 | 42,000 | 356.86 |
| 1983-12-26 | 480 | 485 | 480 | 484 | 55,000 | 356.13 |
| 1983-12-24 | 480 | 480 | 471 | 471 | 13,000 | 346.56 |
| 1983-12-23 | 480 | 480 | 473 | 480 | 44,000 | 353.18 |
| 1983-12-22 | 475 | 480 | 475 | 480 | 76,000 | 353.18 |
| 1983-12-21 | 485 | 490 | 478 | 481 | 178,000 | 353.92 |
| 1983-12-20 | 475 | 489 | 475 | 482 | 138,000 | 354.65 |
| 1983-12-19 | 455 | 470 | 455 | 470 | 51,000 | 345.82 |
| 1983-12-17 | 444 | 460 | 441 | 460 | 72,000 | 338.47 |
| 1983-12-16 | 439 | 444 | 435 | 444 | 37,000 | 326.69 |
| 1983-12-15 | 440 | 440 | 431 | 431 | 9,000 | 317.13 |
| 1983-12-14 | 445 | 445 | 430 | 438 | 22,000 | 322.28 |
| 1983-12-13 | 450 | 450 | 436 | 447 | 59,000 | 328.90 |
| 1983-12-12 | 450 | 450 | 435 | 445 | 48,000 | 327.43 |
| 1983-12-09 | 441 | 448 | 430 | 448 | 58,000 | 329.64 |
| 1983-12-08 | 448 | 448 | 440 | 445 | 46,000 | 327.43 |
| 1983-12-07 | 465 | 465 | 441 | 449 | 61,000 | 330.37 |
| 1983-12-06 | 468 | 470 | 450 | 450 | 72,000 | 331.11 |
| 1983-12-05 | 475 | 477 | 468 | 470 | 247,000 | 345.82 |
| 1983-12-03 | 450 | 472 | 445 | 472 | 354,000 | 347.30 |
| 1983-12-02 | 465 | 465 | 430 | 445 | 318,000 | 327.43 |
| 1983-12-01 | 445 | 465 | 440 | 465 | 910,000 | 342.15 |
| 1983-11-30 | 424 | 430 | 420 | 430 | 273,000 | 316.39 |
| 1983-11-29 | 410 | 430 | 408 | 408 | 500,000 | 300.21 |
| 1983-11-28 | 415 | 415 | 395 | 395 | 156,000 | 290.64 |
| 1983-11-26 | 427 | 427 | 401 | 408 | 180,000 | 300.21 |
| 1983-11-25 | 400 | 434 | 400 | 427 | 791,000 | 314.19 |
| 1983-11-24 | 391 | 400 | 385 | 399 | 140,000 | 293.58 |
| 1983-11-22 | 400 | 402 | 390 | 390 | 125,000 | 286.96 |
| 1983-11-21 | 376 | 400 | 370 | 394 | 92,000 | 289.90 |
| 1983-11-19 | 376 | 376 | 367 | 367 | 14,000 | 270.04 |
| 1983-11-18 | 384 | 384 | 376 | 384 | 29,000 | 282.55 |
| 1983-11-17 | 390 | 390 | 380 | 387 | 51,000 | 284.75 |
| 1983-11-16 | 387 | 392 | 378 | 392 | 57,000 | 288.43 |
| 1983-11-15 | 405 | 406 | 390 | 392 | 63,000 | 288.43 |
| 1983-11-14 | 403 | 407 | 398 | 406 | 418,000 | 298.73 |
| 1983-11-11 | 388 | 410 | 385 | 393 | 618,000 | 289.17 |
| 1983-11-10 | 369 | 373 | 361 | 372 | 22,000 | 273.72 |
| 1983-11-09 | 370 | 373 | 365 | 367 | 23,000 | 270.04 |
| 1983-11-08 | 360 | 370 | 360 | 367 | 66,000 | 270.04 |
| 1983-11-07 | 360 | 360 | 360 | 360 | 4,000 | 264.89 |
| 1983-11-05 | 360 | 360 | 351 | 360 | 11,000 | 264.89 |
| 1983-11-04 | 370 | 370 | 360 | 360 | 8,000 | 264.89 |
| 1983-11-02 | 365 | 374 | 365 | 370 | 19,000 | 272.25 |
| 1983-11-01 | 371 | 371 | 370 | 370 | 28,000 | 272.25 |
| 1983-10-31 | 376 | 376 | 370 | 374 | 58,000 | 275.19 |
| 1983-10-29 | 361 | 373 | 360 | 373 | 56,000 | 274.45 |
| 1983-10-28 | 342 | 359 | 341 | 359 | 11,000 | 264.15 |
| 1983-10-27 | 348 | 356 | 341 | 355 | 15,000 | 261.21 |
| 1983-10-26 | 340 | 350 | 340 | 350 | 4,000 | 257.53 |
| 1983-10-25 | 346 | 352 | 335 | 350 | 14,000 | 257.53 |
| 1983-10-24 | 360 | 367 | 345 | 354 | 20,000 | 260.47 |
| 1983-10-22 | 350 | 360 | 350 | 360 | 8,000 | 264.89 |
| 1983-10-21 | 360 | 360 | 350 | 359 | 16,000 | 264.15 |
| 1983-10-20 | 365 | 365 | 360 | 360 | 8,000 | 264.89 |
| 1983-10-19 | 369 | 369 | 356 | 365 | 32,000 | 268.57 |
| 1983-10-18 | 369 | 379 | 366 | 370 | 160,000 | 272.25 |
| 1983-10-17 | 367 | 369 | 365 | 369 | 64,000 | 271.51 |
| 1983-10-15 | 368 | 368 | 360 | 361 | 54,000 | 265.62 |
| 1983-10-14 | 354 | 370 | 354 | 367 | 111,000 | 270.04 |
| 1983-10-13 | 353 | 353 | 348 | 350 | 58,000 | 257.53 |
| 1983-10-12 | 337 | 346 | 337 | 346 | 72,000 | 254.59 |
| 1983-10-11 | 333 | 333 | 330 | 330 | 11,000 | 242.81 |
| 1983-10-07 | 330 | 343 | 330 | 333 | 26,000 | 245.02 |
| 1983-10-06 | 344 | 344 | 331 | 331 | 12,000 | 243.55 |
| 1983-10-05 | 332 | 340 | 332 | 340 | 12,000 | 250.17 |
| 1983-10-04 | 335 | 345 | 327 | 339 | 51,000 | 249.44 |
| 1983-10-03 | 325 | 325 | 325 | 325 | 11,000 | 239.13 |
| 1983-10-01 | 325 | 325 | 321 | 325 | 12,000 | 239.13 |
| 1983-09-30 | 325 | 325 | 325 | 325 | 2,000 | 239.13 |
| 1983-09-29 | 335 | 339 | 320 | 320 | 11,000 | 235.46 |
| 1983-09-28 | 320 | 339 | 320 | 335 | 35,000 | 246.49 |
| 1983-09-27 | 318 | 319 | 315 | 317 | 14,000 | 233.25 |
| 1983-09-26 | 315 | 320 | 315 | 315 | 14,000 | 231.78 |
| 1983-09-24 | 320 | 324 | 315 | 315 | 10,000 | 231.78 |
| 1983-09-21 | 313 | 318 | 313 | 318 | 41,000 | 233.98 |
| 1983-09-20 | 315 | 315 | 313 | 313 | 4,000 | 230.30 |
| 1983-09-19 | 325 | 325 | 313 | 313 | 5,000 | 230.30 |
| 1983-09-17 | 313 | 320 | 313 | 320 | 3,000 | 235.46 |
| 1983-09-16 | 312 | 314 | 312 | 312 | 7,000 | 229.57 |
| 1983-09-14 | 314 | 314 | 311 | 311 | 24,000 | 228.83 |
| 1983-09-13 | 311 | 314 | 311 | 311 | 6,000 | 228.83 |
| 1983-09-12 | 320 | 320 | 308 | 308 | 48,000 | 226.63 |
| 1983-09-09 | 325 | 325 | 317 | 320 | 5,000 | 235.46 |
| 1983-09-08 | 324 | 327 | 324 | 324 | 8,000 | 238.40 |
| 1983-09-07 | 326 | 332 | 318 | 324 | 18,000 | 238.40 |
| 1983-09-06 | 328 | 328 | 325 | 325 | 8,000 | 239.13 |
| 1983-09-05 | 330 | 330 | 328 | 328 | 3,000 | 241.34 |
| 1983-09-03 | 326 | 335 | 326 | 335 | 2,000 | 246.49 |
| 1983-09-02 | 326 | 330 | 325 | 325 | 19,000 | 239.13 |
| 1983-09-01 | 335 | 335 | 326 | 326 | 11,000 | 239.87 |
| 1983-08-31 | 335 | 335 | 331 | 335 | 20,000 | 246.49 |
| 1983-08-30 | 355 | 355 | 335 | 349 | 38,000 | 256.79 |
| 1983-08-29 | 325 | 349 | 325 | 349 | 18,000 | 256.79 |
| 1983-08-27 | 324 | 325 | 312 | 320 | 53,000 | 235.46 |
| 1983-08-26 | 320 | 324 | 316 | 324 | 25,000 | 238.40 |
| 1983-08-25 | 324 | 324 | 320 | 320 | 4,000 | 235.46 |
| 1983-08-24 | 312 | 312 | 312 | 312 | 4,000 | 229.57 |
| 1983-08-23 | 312 | 315 | 312 | 312 | 14,000 | 229.57 |
| 1983-08-22 | 320 | 320 | 312 | 312 | 12,000 | 229.57 |
| 1983-08-20 | 324 | 324 | 324 | 324 | 1,000 | 238.40 |
| 1983-08-19 | 320 | 320 | 316 | 316 | 18,000 | 232.51 |
| 1983-08-18 | 320 | 320 | 315 | 320 | 19,000 | 235.46 |
| 1983-08-17 | 319 | 330 | 317 | 330 | 57,000 | 242.81 |
| 1983-08-16 | 312 | 329 | 312 | 329 | 107,000 | 242.08 |
| 1983-08-15 | 312 | 312 | 312 | 312 | 2,000 | 229.57 |
| 1983-08-12 | 311 | 312 | 311 | 312 | 3,000 | 229.57 |
| 1983-08-11 | 317 | 320 | 305 | 305 | 11,000 | 224.42 |
| 1983-08-10 | 323 | 323 | 320 | 320 | 70,000 | 235.46 |
| 1983-08-08 | 329 | 329 | 323 | 323 | 8,000 | 237.66 |
| 1983-08-06 | 329 | 329 | 329 | 329 | 5,000 | 242.08 |
| 1983-08-05 | 329 | 329 | 329 | 329 | 1,000 | 242.08 |
| 1983-08-04 | 330 | 330 | 330 | 330 | 1,000 | 242.81 |
| 1983-08-03 | 330 | 330 | 330 | 330 | 4,000 | 242.81 |
| 1983-08-02 | 321 | 321 | 321 | 321 | 2,000 | 236.19 |
| 1983-08-01 | 330 | 330 | 320 | 321 | 5,000 | 236.19 |
| 1983-07-30 | 325 | 333 | 325 | 333 | 6,000 | 245.02 |
| 1983-07-29 | 330 | 330 | 317 | 317 | 21,000 | 233.25 |
| 1983-07-28 | 331 | 331 | 328 | 328 | 12,000 | 241.34 |
| 1983-07-27 | 333 | 333 | 330 | 331 | 11,000 | 243.55 |
| 1983-07-26 | 345 | 345 | 336 | 336 | 8,000 | 247.23 |
| 1983-07-25 | 345 | 345 | 345 | 345 | 7,000 | 253.85 |
| 1983-07-23 | 336 | 343 | 336 | 343 | 4,000 | 252.38 |
| 1983-07-22 | 341 | 343 | 336 | 336 | 13,000 | 247.23 |
| 1983-07-21 | 343 | 343 | 341 | 342 | 22,000 | 251.64 |
| 1983-07-20 | 343 | 345 | 343 | 345 | 15,000 | 253.85 |
| 1983-07-19 | 345 | 348 | 345 | 348 | 13,000 | 256.06 |
| 1983-07-18 | 358 | 358 | 358 | 358 | 1,000 | 263.42 |
| 1983-07-15 | 346 | 350 | 346 | 350 | 16,000 | 257.53 |
| 1983-07-14 | 348 | 348 | 340 | 340 | 18,000 | 250.17 |
| 1983-07-13 | 360 | 360 | 348 | 355 | 39,000 | 261.21 |
| 1983-07-12 | 350 | 360 | 348 | 360 | 74,000 | 264.89 |
| 1983-07-11 | 345 | 345 | 345 | 345 | 7,000 | 253.85 |
| 1983-07-09 | 346 | 346 | 346 | 346 | 2,000 | 254.59 |
| 1983-07-08 | 339 | 344 | 339 | 344 | 5,000 | 253.11 |
| 1983-07-07 | 335 | 341 | 335 | 336 | 18,000 | 247.23 |
| 1983-07-06 | 336 | 336 | 332 | 335 | 15,000 | 246.49 |
| 1983-07-05 | 335 | 340 | 335 | 336 | 11,000 | 247.23 |
| 1983-07-04 | 340 | 340 | 335 | 335 | 17,000 | 246.49 |
| 1983-07-02 | 343 | 345 | 340 | 340 | 13,000 | 250.17 |
| 1983-07-01 | 343 | 343 | 335 | 340 | 25,000 | 250.17 |
| 1983-06-30 | 349 | 349 | 337 | 337 | 14,000 | 247.96 |
| 1983-06-29 | 349 | 349 | 347 | 347 | 7,000 | 255.32 |
| 1983-06-28 | 330 | 348 | 328 | 345 | 57,000 | 253.85 |
| 1983-06-27 | 340 | 340 | 338 | 339 | 4,000 | 249.44 |
| 1983-06-25 | 343 | 347 | 343 | 347 | 10,000 | 255.32 |
| 1983-06-24 | 340 | 340 | 333 | 340 | 8,000 | 250.17 |
| 1983-06-23 | 343 | 343 | 335 | 335 | 6,000 | 246.49 |
| 1983-06-22 | 350 | 351 | 345 | 345 | 39,000 | 253.85 |
| 1983-06-21 | 351 | 351 | 340 | 351 | 28,000 | 258.26 |
| 1983-06-20 | 332 | 349 | 332 | 349 | 56,000 | 256.79 |
| 1983-06-17 | 330 | 331 | 327 | 330 | 20,000 | 242.81 |
| 1983-06-16 | 339 | 343 | 330 | 337 | 37,000 | 247.96 |
| 1983-06-15 | 331 | 340 | 325 | 340 | 16,000 | 250.17 |
| 1983-06-14 | 335 | 340 | 335 | 335 | 23,000 | 246.49 |
| 1983-06-13 | 350 | 355 | 345 | 355 | 27,000 | 261.21 |
| 1983-06-11 | 346 | 359 | 346 | 359 | 13,000 | 264.15 |
| 1983-06-10 | 343 | 350 | 340 | 350 | 3,000 | 257.53 |
| 1983-06-09 | 345 | 345 | 337 | 337 | 19,000 | 247.96 |
| 1983-06-08 | 349 | 350 | 343 | 349 | 9,000 | 256.79 |
| 1983-06-07 | 357 | 357 | 346 | 355 | 41,000 | 261.21 |
| 1983-06-06 | 353 | 359 | 350 | 352 | 36,000 | 259 |
| 1983-06-04 | 345 | 350 | 342 | 350 | 48,000 | 257.53 |
| 1983-06-03 | 345 | 353 | 345 | 346 | 39,000 | 254.59 |
| 1983-06-02 | 351 | 359 | 340 | 359 | 42,000 | 264.15 |
| 1983-06-01 | 345 | 360 | 340 | 360 | 45,000 | 264.89 |
| 1983-05-31 | 353 | 357 | 348 | 357 | 17,000 | 262.68 |
| 1983-05-30 | 360 | 365 | 357 | 362 | 17,000 | 266.36 |
| 1983-05-28 | 360 | 365 | 354 | 365 | 42,000 | 268.57 |
| 1983-05-27 | 352 | 363 | 352 | 363 | 23,000 | 267.09 |
| 1983-05-26 | 370 | 370 | 352 | 352 | 25,000 | 259 |
| 1983-05-25 | 370 | 383 | 370 | 375 | 87,000 | 275.92 |
| 1983-05-24 | 370 | 372 | 352 | 370 | 67,000 | 272.25 |
| 1983-05-23 | 382 | 387 | 372 | 372 | 43,000 | 273.72 |
| 1983-05-20 | 390 | 397 | 378 | 380 | 112,000 | 279.60 |
| 1983-05-19 | 383 | 402 | 376 | 397 | 770,000 | 292.11 |
| 1983-05-18 | 375 | 390 | 369 | 376 | 496,000 | 276.66 |
| 1983-05-17 | 364 | 385 | 355 | 370 | 926,000 | 272.25 |
| 1983-05-16 | 342 | 368 | 336 | 365 | 739,000 | 268.57 |
| 1983-05-14 | 318 | 347 | 317 | 340 | 458,000 | 250.17 |
| 1983-05-13 | 310 | 318 | 310 | 318 | 75,000 | 233.98 |
| 1983-05-12 | 300 | 307 | 300 | 307 | 53,000 | 225.89 |
| 1983-05-11 | 303 | 303 | 299 | 302 | 7,000 | 222.21 |
| 1983-05-10 | 294 | 303 | 294 | 303 | 17,000 | 222.95 |
| 1983-05-09 | 290 | 299 | 287 | 299 | 14,000 | 220 |
| 1983-05-07 | 292 | 295 | 290 | 295 | 17,000 | 217.06 |
| 1983-05-06 | 292 | 292 | 292 | 292 | 3,000 | 214.85 |
| 1983-05-04 | 299 | 299 | 299 | 299 | 1,000 | 220 |
| 1983-04-30 | 295 | 305 | 295 | 305 | 2,000 | 224.42 |
| 1983-04-28 | 308 | 308 | 296 | 296 | 2,000 | 217.80 |
| 1983-04-27 | 292 | 307 | 292 | 305 | 40,000 | 224.42 |
| 1983-04-26 | 304 | 304 | 294 | 294 | 7,000 | 216.32 |
| 1983-04-25 | 295 | 299 | 294 | 299 | 12,000 | 220 |
| 1983-04-23 | 291 | 294 | 290 | 294 | 24,000 | 216.32 |
| 1983-04-22 | 294 | 300 | 290 | 295 | 37,000 | 217.06 |
| 1983-04-21 | 294 | 294 | 294 | 294 | 2,000 | 216.32 |
| 1983-04-20 | 295 | 295 | 290 | 294 | 20,000 | 216.32 |
| 1983-04-19 | 300 | 300 | 290 | 300 | 11,000 | 220.74 |
| 1983-04-18 | 295 | 295 | 295 | 295 | 1,000 | 217.06 |
| 1983-04-15 | 300 | 301 | 295 | 295 | 4,000 | 217.06 |
| 1983-04-14 | 305 | 305 | 291 | 304 | 13,000 | 223.68 |
| 1983-04-13 | 301 | 305 | 301 | 303 | 5,000 | 222.95 |
| 1983-04-12 | 290 | 301 | 290 | 301 | 10,000 | 221.48 |
| 1983-04-11 | 295 | 295 | 293 | 295 | 11,000 | 217.06 |
| 1983-04-09 | 292 | 300 | 292 | 300 | 2,000 | 220.74 |
| 1983-04-08 | 292 | 292 | 290 | 290 | 6,000 | 213.38 |
| 1983-04-05 | 299 | 299 | 292 | 292 | 4,000 | 214.85 |
| 1983-04-04 | 300 | 300 | 299 | 299 | 5,000 | 220 |
| 1983-04-02 | 300 | 305 | 300 | 305 | 4,000 | 224.42 |
| 1983-04-01 | 308 | 308 | 308 | 308 | 1,000 | 226.63 |
| 1983-03-31 | 303 | 308 | 300 | 308 | 5,000 | 226.63 |
| 1983-03-30 | 295 | 303 | 295 | 303 | 16,000 | 222.95 |
| 1983-03-29 | 295 | 295 | 289 | 290 | 17,000 | 213.38 |
| 1983-03-28 | 310 | 310 | 290 | 298 | 21,000 | 219.27 |
| 1983-03-26 | 310 | 310 | 307 | 310 | 11,000 | 228.10 |
| 1983-03-25 | 315 | 315 | 310 | 310 | 13,000 | 228.10 |
| 1983-03-24 | 314 | 315 | 310 | 315 | 31,000 | 231.78 |
| 1983-03-23 | 308 | 315 | 308 | 315 | 3,000 | 231.78 |
| 1983-03-22 | 320 | 320 | 302 | 320 | 18,000 | 235.46 |
| 1983-03-18 | 318 | 328 | 318 | 320 | 22,000 | 235.46 |
| 1983-03-17 | 325 | 330 | 320 | 329 | 15,000 | 242.08 |
| 1983-03-16 | 339 | 339 | 327 | 335 | 78,000 | 246.49 |
| 1983-03-15 | 320 | 344 | 318 | 339 | 178,000 | 249.44 |
| 1983-03-14 | 325 | 325 | 316 | 320 | 42,000 | 235.46 |
| 1983-03-12 | 314 | 325 | 313 | 325 | 52,000 | 239.13 |
| 1983-03-11 | 330 | 330 | 315 | 325 | 52,000 | 239.13 |
| 1983-03-10 | 327 | 335 | 322 | 335 | 71,000 | 246.49 |
| 1983-03-09 | 339 | 347 | 329 | 335 | 85,000 | 246.49 |
| 1983-03-08 | 335 | 355 | 334 | 342 | 432,000 | 251.64 |
| 1983-03-07 | 345 | 345 | 335 | 342 | 211,000 | 251.64 |
| 1983-03-05 | 333 | 354 | 333 | 350 | 583,000 | 257.53 |
| 1983-03-04 | 314 | 330 | 307 | 329 | 505,000 | 242.08 |
| 1983-03-03 | 310 | 316 | 303 | 316 | 332,000 | 232.51 |
| 1983-03-02 | 285 | 314 | 285 | 310 | 355,000 | 228.10 |
| 1983-03-01 | 274 | 285 | 274 | 285 | 41,000 | 209.70 |
| 1983-02-28 | 281 | 281 | 272 | 279 | 9,000 | 205.29 |
| 1983-02-26 | 275 | 280 | 271 | 280 | 16,000 | 206.02 |
| 1983-02-25 | 280 | 280 | 279 | 279 | 11,000 | 205.29 |
| 1983-02-24 | 270 | 279 | 267 | 279 | 16,000 | 205.29 |
| 1983-02-23 | 276 | 276 | 276 | 276 | 7,000 | 203.08 |
| 1983-02-22 | 278 | 278 | 278 | 278 | 1,000 | 204.55 |
| 1983-02-21 | 279 | 279 | 279 | 279 | 1,000 | 205.29 |
| 1983-02-18 | 271 | 274 | 271 | 274 | 3,000 | 201.61 |
| 1983-02-17 | 271 | 279 | 270 | 279 | 23,000 | 205.29 |
| 1983-02-16 | 267 | 273 | 265 | 273 | 9,000 | 200.87 |
| 1983-02-15 | 274 | 274 | 273 | 273 | 2,000 | 200.87 |
| 1983-02-14 | 278 | 278 | 273 | 273 | 5,000 | 200.87 |
| 1983-02-09 | 276 | 283 | 276 | 280 | 9,000 | 206.02 |
| 1983-02-08 | 273 | 273 | 270 | 270 | 3,000 | 198.67 |
| 1983-02-07 | 269 | 269 | 268 | 268 | 6,000 | 197.19 |
| 1983-02-04 | 275 | 275 | 270 | 273 | 12,000 | 200.87 |
| 1983-02-03 | 277 | 277 | 277 | 277 | 2,000 | 203.82 |
| 1983-02-02 | 283 | 283 | 272 | 272 | 11,000 | 200.14 |
| 1983-02-01 | 287 | 287 | 286 | 286 | 21,000 | 210.44 |
| 1983-01-31 | 290 | 290 | 285 | 285 | 15,000 | 209.70 |
| 1983-01-29 | 271 | 285 | 270 | 285 | 20,000 | 209.70 |
| 1983-01-28 | 278 | 278 | 274 | 276 | 6,000 | 203.08 |
| 1983-01-27 | 279 | 279 | 274 | 279 | 6,000 | 205.29 |
| 1983-01-26 | 280 | 281 | 275 | 280 | 34,000 | 206.02 |
| 1983-01-25 | 286 | 286 | 282 | 282 | 7,000 | 207.50 |
| 1983-01-24 | 289 | 289 | 284 | 287 | 9,000 | 211.17 |
| 1983-01-22 | 289 | 289 | 287 | 289 | 22,000 | 212.65 |
| 1983-01-21 | 289 | 293 | 285 | 290 | 52,000 | 213.38 |
| 1983-01-20 | 278 | 290 | 278 | 290 | 135,000 | 213.38 |
| 1983-01-19 | 278 | 278 | 278 | 278 | 2,000 | 204.55 |
| 1983-01-18 | 278 | 278 | 278 | 278 | 8,000 | 204.55 |
| 1983-01-17 | 280 | 281 | 276 | 280 | 11,000 | 206.02 |
| 1983-01-14 | 285 | 285 | 280 | 282 | 44,000 | 207.50 |
| 1983-01-13 | 275 | 285 | 270 | 285 | 56,000 | 209.70 |
| 1983-01-12 | 269 | 273 | 269 | 273 | 29,000 | 200.87 |
| 1983-01-11 | 270 | 270 | 265 | 270 | 9,000 | 198.67 |
| 1983-01-10 | 275 | 275 | 268 | 273 | 74,000 | 200.87 |
| 1983-01-08 | 267 | 275 | 267 | 275 | 88,000 | 202.34 |
| 1983-01-07 | 266 | 266 | 260 | 260 | 17,000 | 191.31 |
| 1983-01-06 | 264 | 268 | 264 | 268 | 2,000 | 197.19 |
| 1983-01-04 | 270 | 270 | 270 | 270 | 1,000 | 198.67 |
分割・併合履歴 ： [1995-01-26]1株→1.1株 [1992-01-28]1株→1.08株 [1986-01-28]1株→1.04株 [1984-01-27]1株→1.1株
