6501 (株)日立製作所 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 | 830 | 832 | 822 | 826 | 2,779,000 | 786.67 |
| 1983-12-27 | 845 | 845 | 830 | 830 | 6,602,000 | 790.48 |
| 1983-12-26 | 819 | 830 | 812 | 830 | 4,172,000 | 790.48 |
| 1983-12-24 | 803 | 805 | 799 | 799 | 1,783,000 | 760.95 |
| 1983-12-23 | 805 | 805 | 795 | 795 | 1,786,000 | 757.14 |
| 1983-12-22 | 786 | 796 | 785 | 795 | 3,653,000 | 757.14 |
| 1983-12-21 | 783 | 788 | 781 | 781 | 7,000,000 | 743.81 |
| 1983-12-20 | 790 | 790 | 780 | 781 | 5,447,000 | 743.81 |
| 1983-12-19 | 786 | 792 | 783 | 790 | 2,513,000 | 752.38 |
| 1983-12-17 | 797 | 800 | 791 | 796 | 3,251,000 | 758.10 |
| 1983-12-16 | 807 | 807 | 798 | 799 | 4,896,000 | 760.95 |
| 1983-12-15 | 800 | 811 | 800 | 807 | 1,905,000 | 768.57 |
| 1983-12-14 | 798 | 799 | 795 | 799 | 4,787,000 | 760.95 |
| 1983-12-13 | 808 | 814 | 798 | 799 | 5,038,000 | 760.95 |
| 1983-12-12 | 812 | 815 | 808 | 814 | 3,103,000 | 775.24 |
| 1983-12-09 | 820 | 825 | 814 | 814 | 2,140,000 | 775.24 |
| 1983-12-08 | 836 | 837 | 823 | 830 | 1,413,000 | 790.48 |
| 1983-12-07 | 843 | 843 | 835 | 838 | 3,259,000 | 798.10 |
| 1983-12-06 | 831 | 839 | 831 | 835 | 5,371,000 | 795.24 |
| 1983-12-05 | 825 | 842 | 821 | 838 | 4,042,000 | 798.10 |
| 1983-12-03 | 813 | 818 | 810 | 818 | 1,877,000 | 779.05 |
| 1983-12-02 | 800 | 815 | 799 | 808 | 3,819,000 | 769.52 |
| 1983-12-01 | 789 | 794 | 786 | 793 | 6,491,000 | 755.24 |
| 1983-11-30 | 792 | 796 | 788 | 789 | 5,653,000 | 751.43 |
| 1983-11-29 | 797 | 797 | 788 | 790 | 2,210,000 | 752.38 |
| 1983-11-28 | 800 | 800 | 786 | 799 | 3,395,000 | 760.95 |
| 1983-11-26 | 800 | 802 | 798 | 800 | 3,974,000 | 761.91 |
| 1983-11-25 | 815 | 815 | 801 | 802 | 4,161,000 | 763.81 |
| 1983-11-24 | 810 | 816 | 798 | 815 | 6,934,000 | 776.19 |
| 1983-11-22 | 841 | 842 | 805 | 810 | 9,504,000 | 771.43 |
| 1983-11-21 | 849 | 850 | 840 | 842 | 1,275,000 | 801.91 |
| 1983-11-19 | 847 | 850 | 845 | 850 | 1,235,000 | 809.52 |
| 1983-11-18 | 855 | 855 | 845 | 845 | 1,590,000 | 804.76 |
| 1983-11-17 | 860 | 862 | 850 | 850 | 2,872,000 | 809.52 |
| 1983-11-16 | 838 | 846 | 836 | 842 | 2,637,000 | 801.91 |
| 1983-11-15 | 840 | 843 | 834 | 836 | 3,388,000 | 796.19 |
| 1983-11-14 | 857 | 858 | 840 | 840 | 2,581,000 | 800 |
| 1983-11-11 | 849 | 859 | 844 | 858 | 3,259,000 | 817.14 |
| 1983-11-10 | 845 | 847 | 833 | 839 | 8,480,000 | 799.05 |
| 1983-11-09 | 867 | 869 | 858 | 865 | 1,673,000 | 823.81 |
| 1983-11-08 | 865 | 870 | 865 | 866 | 1,174,000 | 824.76 |
| 1983-11-07 | 866 | 871 | 864 | 865 | 1,257,000 | 823.81 |
| 1983-11-05 | 871 | 871 | 865 | 865 | 671,000 | 823.81 |
| 1983-11-04 | 874 | 874 | 869 | 871 | 1,145,000 | 829.52 |
| 1983-11-02 | 866 | 872 | 865 | 872 | 1,559,000 | 830.48 |
| 1983-11-01 | 870 | 870 | 865 | 866 | 1,442,000 | 824.76 |
| 1983-10-31 | 869 | 871 | 865 | 870 | 679,000 | 828.57 |
| 1983-10-29 | 865 | 868 | 863 | 865 | 1,261,000 | 823.81 |
| 1983-10-28 | 872 | 873 | 865 | 870 | 2,867,000 | 828.57 |
| 1983-10-27 | 865 | 873 | 862 | 870 | 2,287,000 | 828.57 |
| 1983-10-26 | 860 | 865 | 857 | 865 | 1,054,000 | 823.81 |
| 1983-10-25 | 860 | 865 | 857 | 857 | 1,680,000 | 816.19 |
| 1983-10-24 | 854 | 856 | 848 | 852 | 1,512,000 | 811.43 |
| 1983-10-22 | 869 | 869 | 859 | 862 | 1,274,000 | 820.95 |
| 1983-10-21 | 872 | 873 | 865 | 867 | 1,556,000 | 825.71 |
| 1983-10-20 | 865 | 872 | 859 | 862 | 1,504,000 | 820.95 |
| 1983-10-19 | 850 | 865 | 848 | 865 | 4,174,000 | 823.81 |
| 1983-10-18 | 880 | 884 | 858 | 862 | 3,662,000 | 820.95 |
| 1983-10-17 | 872 | 880 | 872 | 877 | 1,664,000 | 835.24 |
| 1983-10-15 | 872 | 875 | 869 | 872 | 2,112,000 | 830.48 |
| 1983-10-14 | 896 | 898 | 861 | 872 | 8,152,000 | 830.48 |
| 1983-10-13 | 909 | 912 | 893 | 893 | 6,200,000 | 850.48 |
| 1983-10-12 | 909 | 920 | 905 | 905 | 6,786,000 | 861.91 |
| 1983-10-11 | 930 | 930 | 912 | 919 | 10,315,999 | 875.24 |
| 1983-10-07 | 940 | 940 | 925 | 939 | 32,968,998 | 894.29 |
| 1983-10-06 | 919 | 925 | 910 | 910 | 10,191,999 | 866.67 |
| 1983-10-05 | 909 | 920 | 903 | 912 | 7,910,000 | 868.57 |
| 1983-10-04 | 895 | 907 | 895 | 900 | 2,687,000 | 857.14 |
| 1983-10-03 | 896 | 900 | 892 | 895 | 1,426,000 | 852.38 |
| 1983-10-01 | 900 | 903 | 897 | 897 | 2,337,000 | 854.29 |
| 1983-09-30 | 903 | 908 | 895 | 903 | 3,251,000 | 860 |
| 1983-09-29 | 919 | 922 | 909 | 913 | 8,170,000 | 869.52 |
| 1983-09-28 | 906 | 921 | 905 | 919 | 12,077,999 | 875.24 |
| 1983-09-27 | 918 | 923 | 910 | 910 | 20,448,999 | 866.67 |
| 1983-09-26 | 903 | 917 | 903 | 911 | 12,914,999 | 867.62 |
| 1983-09-24 | 903 | 905 | 899 | 903 | 6,892,000 | 860 |
| 1983-09-22 | 892 | 893 | 886 | 893 | 2,852,000 | 850.48 |
| 1983-09-21 | 894 | 894 | 886 | 890 | 5,981,000 | 847.62 |
| 1983-09-20 | 870 | 885 | 866 | 883 | 3,422,000 | 840.95 |
| 1983-09-19 | 865 | 866 | 860 | 861 | 831,000 | 820 |
| 1983-09-17 | 869 | 870 | 865 | 866 | 1,026,000 | 824.76 |
| 1983-09-16 | 871 | 874 | 865 | 869 | 2,190,000 | 827.62 |
| 1983-09-14 | 880 | 883 | 873 | 876 | 2,141,000 | 834.29 |
| 1983-09-13 | 889 | 893 | 885 | 888 | 4,987,000 | 845.71 |
| 1983-09-12 | 877 | 895 | 877 | 889 | 4,157,000 | 846.67 |
| 1983-09-09 | 880 | 883 | 866 | 877 | 1,600,000 | 835.24 |
| 1983-09-08 | 890 | 897 | 878 | 879 | 7,222,000 | 837.14 |
| 1983-09-07 | 890 | 895 | 883 | 888 | 7,513,000 | 845.71 |
| 1983-09-06 | 883 | 884 | 876 | 880 | 2,992,000 | 838.10 |
| 1983-09-05 | 860 | 875 | 860 | 873 | 2,017,000 | 831.43 |
| 1983-09-03 | 860 | 865 | 860 | 860 | 1,132,000 | 819.05 |
| 1983-09-02 | 868 | 868 | 857 | 858 | 1,315,000 | 817.14 |
| 1983-09-01 | 865 | 869 | 858 | 858 | 1,558,000 | 817.14 |
| 1983-08-31 | 860 | 865 | 857 | 860 | 1,677,000 | 819.05 |
| 1983-08-30 | 867 | 875 | 855 | 855 | 1,779,000 | 814.29 |
| 1983-08-29 | 868 | 874 | 863 | 865 | 1,945,000 | 823.81 |
| 1983-08-27 | 867 | 874 | 866 | 867 | 967,000 | 825.71 |
| 1983-08-26 | 880 | 880 | 866 | 866 | 4,003,000 | 824.76 |
| 1983-08-25 | 880 | 881 | 870 | 870 | 2,458,000 | 828.57 |
| 1983-08-24 | 873 | 884 | 872 | 884 | 2,584,000 | 841.91 |
| 1983-08-23 | 903 | 903 | 880 | 881 | 9,185,000 | 839.05 |
| 1983-08-22 | 882 | 899 | 880 | 893 | 5,267,000 | 850.48 |
| 1983-08-20 | 880 | 883 | 871 | 880 | 1,925,000 | 838.10 |
| 1983-08-19 | 868 | 890 | 865 | 883 | 4,393,000 | 840.95 |
| 1983-08-18 | 874 | 875 | 865 | 868 | 2,957,000 | 826.67 |
| 1983-08-17 | 869 | 870 | 859 | 859 | 1,646,000 | 818.10 |
| 1983-08-16 | 878 | 879 | 865 | 867 | 2,692,000 | 825.71 |
| 1983-08-15 | 870 | 878 | 866 | 878 | 2,196,000 | 836.19 |
| 1983-08-12 | 857 | 860 | 850 | 860 | 1,235,000 | 819.05 |
| 1983-08-11 | 849 | 852 | 846 | 847 | 2,061,000 | 806.67 |
| 1983-08-10 | 845 | 850 | 845 | 845 | 1,867,000 | 804.76 |
| 1983-08-09 | 845 | 847 | 841 | 845 | 2,772,000 | 804.76 |
| 1983-08-08 | 851 | 855 | 848 | 852 | 1,155,000 | 811.43 |
| 1983-08-06 | 847 | 854 | 845 | 850 | 1,473,000 | 809.52 |
| 1983-08-05 | 851 | 860 | 846 | 847 | 2,897,000 | 806.67 |
| 1983-08-04 | 868 | 870 | 851 | 851 | 2,954,000 | 810.48 |
| 1983-08-03 | 868 | 869 | 856 | 858 | 3,165,000 | 817.14 |
| 1983-08-02 | 865 | 875 | 862 | 868 | 2,331,000 | 826.67 |
| 1983-08-01 | 869 | 870 | 858 | 858 | 2,499,000 | 817.14 |
| 1983-07-30 | 865 | 874 | 864 | 869 | 4,394,000 | 827.62 |
| 1983-07-29 | 892 | 895 | 885 | 885 | 5,889,000 | 842.86 |
| 1983-07-28 | 905 | 910 | 900 | 902 | 10,897,999 | 859.05 |
| 1983-07-27 | 929 | 930 | 911 | 915 | 39,965,998 | 871.43 |
| 1983-07-26 | 885 | 912 | 884 | 909 | 34,194,998 | 865.71 |
| 1983-07-25 | 869 | 902 | 865 | 884 | 25,077,999 | 841.91 |
| 1983-07-23 | 852 | 873 | 850 | 870 | 7,280,000 | 828.57 |
| 1983-07-22 | 865 | 867 | 847 | 852 | 4,222,000 | 811.43 |
| 1983-07-21 | 872 | 872 | 860 | 869 | 9,501,000 | 827.62 |
| 1983-07-20 | 845 | 855 | 845 | 846 | 3,435,000 | 805.71 |
| 1983-07-19 | 835 | 843 | 833 | 843 | 2,123,000 | 802.86 |
| 1983-07-18 | 845 | 845 | 831 | 831 | 1,552,000 | 791.43 |
| 1983-07-15 | 835 | 838 | 832 | 835 | 2,053,000 | 795.24 |
| 1983-07-14 | 831 | 837 | 830 | 830 | 3,491,000 | 790.48 |
| 1983-07-13 | 831 | 834 | 827 | 830 | 3,395,000 | 790.48 |
| 1983-07-12 | 851 | 851 | 837 | 837 | 3,972,000 | 797.14 |
| 1983-07-11 | 858 | 858 | 841 | 841 | 2,193,000 | 800.95 |
| 1983-07-09 | 864 | 864 | 855 | 858 | 2,751,000 | 817.14 |
| 1983-07-08 | 847 | 871 | 843 | 860 | 11,882,999 | 819.05 |
| 1983-07-07 | 842 | 853 | 838 | 849 | 5,445,000 | 808.57 |
| 1983-07-06 | 828 | 837 | 827 | 833 | 3,346,000 | 793.33 |
| 1983-07-05 | 843 | 843 | 828 | 828 | 4,322,000 | 788.57 |
| 1983-07-04 | 835 | 837 | 827 | 835 | 3,279,000 | 795.24 |
| 1983-07-02 | 842 | 842 | 835 | 835 | 2,843,000 | 795.24 |
| 1983-07-01 | 839 | 845 | 835 | 842 | 5,242,000 | 801.91 |
| 1983-06-30 | 848 | 848 | 832 | 835 | 4,422,000 | 795.24 |
| 1983-06-29 | 830 | 848 | 830 | 839 | 8,013,000 | 799.05 |
| 1983-06-28 | 860 | 865 | 851 | 851 | 11,134,999 | 810.48 |
| 1983-06-27 | 880 | 883 | 870 | 870 | 10,281,999 | 828.57 |
| 1983-06-25 | 870 | 885 | 867 | 881 | 9,207,000 | 839.05 |
| 1983-06-24 | 868 | 876 | 861 | 867 | 10,860,999 | 825.71 |
| 1983-06-23 | 877 | 883 | 868 | 872 | 13,445,999 | 830.48 |
| 1983-06-22 | 900 | 904 | 885 | 887 | 31,872,998 | 844.76 |
| 1983-06-21 | 879 | 900 | 879 | 891 | 60,231,997 | 848.57 |
| 1983-06-20 | 851 | 867 | 850 | 867 | 30,585,998 | 825.71 |
| 1983-06-17 | 828 | 858 | 827 | 849 | 40,956,998 | 808.57 |
| 1983-06-16 | 819 | 822 | 810 | 818 | 7,114,000 | 779.05 |
| 1983-06-15 | 815 | 819 | 808 | 809 | 6,519,000 | 770.48 |
| 1983-06-14 | 829 | 830 | 815 | 815 | 17,171,999 | 776.19 |
| 1983-06-13 | 800 | 820 | 800 | 819 | 13,280,999 | 780 |
| 1983-06-11 | 795 | 801 | 791 | 794 | 3,000,000 | 756.19 |
| 1983-06-10 | 783 | 788 | 780 | 785 | 2,661,000 | 747.62 |
| 1983-06-09 | 779 | 783 | 778 | 781 | 3,827,000 | 743.81 |
| 1983-06-08 | 784 | 784 | 779 | 782 | 2,162,000 | 744.76 |
| 1983-06-07 | 793 | 794 | 779 | 779 | 2,668,000 | 741.91 |
| 1983-06-06 | 798 | 802 | 793 | 793 | 4,692,000 | 755.24 |
| 1983-06-04 | 791 | 801 | 791 | 793 | 5,566,000 | 755.24 |
| 1983-06-03 | 789 | 796 | 785 | 787 | 3,844,000 | 749.52 |
| 1983-06-02 | 790 | 790 | 783 | 785 | 2,503,000 | 747.62 |
| 1983-06-01 | 791 | 791 | 780 | 780 | 2,569,000 | 742.86 |
| 1983-05-31 | 804 | 805 | 790 | 795 | 4,401,000 | 757.14 |
| 1983-05-30 | 781 | 797 | 776 | 797 | 3,084,000 | 759.05 |
| 1983-05-28 | 781 | 784 | 775 | 775 | 2,433,000 | 738.10 |
| 1983-05-27 | 797 | 797 | 779 | 785 | 5,183,000 | 747.62 |
| 1983-05-26 | 795 | 801 | 790 | 795 | 3,830,000 | 757.14 |
| 1983-05-25 | 777 | 783 | 776 | 783 | 2,656,000 | 745.71 |
| 1983-05-24 | 775 | 780 | 773 | 773 | 2,648,000 | 736.19 |
| 1983-05-23 | 775 | 777 | 773 | 775 | 1,789,000 | 738.10 |
| 1983-05-20 | 779 | 781 | 776 | 778 | 2,579,000 | 740.95 |
| 1983-05-19 | 780 | 780 | 776 | 776 | 5,600,000 | 739.05 |
| 1983-05-18 | 776 | 785 | 775 | 785 | 3,759,000 | 747.62 |
| 1983-05-17 | 780 | 780 | 776 | 776 | 1,391,000 | 739.05 |
| 1983-05-16 | 788 | 790 | 783 | 783 | 1,264,000 | 745.71 |
| 1983-05-14 | 793 | 794 | 788 | 788 | 782,000 | 750.48 |
| 1983-05-13 | 783 | 793 | 783 | 786 | 1,522,000 | 748.57 |
| 1983-05-12 | 795 | 796 | 788 | 793 | 2,473,000 | 755.24 |
| 1983-05-11 | 799 | 800 | 791 | 791 | 2,281,000 | 753.33 |
| 1983-05-10 | 813 | 813 | 796 | 796 | 3,127,000 | 758.10 |
| 1983-05-09 | 811 | 817 | 806 | 810 | 4,342,000 | 771.43 |
| 1983-05-07 | 805 | 812 | 803 | 809 | 4,723,000 | 770.48 |
| 1983-05-06 | 800 | 805 | 798 | 800 | 3,958,000 | 761.91 |
| 1983-05-04 | 801 | 806 | 795 | 795 | 4,796,000 | 757.14 |
| 1983-05-02 | 803 | 818 | 800 | 811 | 12,219,999 | 772.38 |
| 1983-04-30 | 805 | 806 | 798 | 800 | 5,919,000 | 761.91 |
| 1983-04-28 | 777 | 796 | 777 | 792 | 7,882,000 | 754.29 |
| 1983-04-27 | 775 | 781 | 774 | 780 | 3,950,000 | 742.86 |
| 1983-04-26 | 771 | 772 | 768 | 770 | 4,960,000 | 733.33 |
| 1983-04-25 | 779 | 780 | 772 | 772 | 1,777,000 | 735.24 |
| 1983-04-23 | 776 | 778 | 773 | 775 | 2,226,000 | 738.10 |
| 1983-04-22 | 778 | 780 | 774 | 776 | 2,654,000 | 739.05 |
| 1983-04-21 | 795 | 795 | 777 | 780 | 2,925,000 | 742.86 |
| 1983-04-20 | 777 | 792 | 773 | 789 | 3,367,000 | 751.43 |
| 1983-04-19 | 791 | 791 | 771 | 771 | 4,289,000 | 734.29 |
| 1983-04-18 | 788 | 796 | 785 | 788 | 3,157,000 | 750.48 |
| 1983-04-15 | 787 | 796 | 783 | 788 | 4,731,000 | 750.48 |
| 1983-04-14 | 775 | 802 | 773 | 797 | 20,360,999 | 759.05 |
| 1983-04-13 | 763 | 770 | 763 | 770 | 2,504,000 | 733.33 |
| 1983-04-12 | 772 | 773 | 761 | 762 | 2,278,000 | 725.71 |
| 1983-04-11 | 763 | 775 | 763 | 773 | 1,337,000 | 736.19 |
| 1983-04-09 | 770 | 773 | 768 | 773 | 1,247,000 | 736.19 |
| 1983-04-08 | 765 | 770 | 761 | 767 | 2,811,000 | 730.48 |
| 1983-04-07 | 775 | 776 | 765 | 772 | 2,671,000 | 735.24 |
| 1983-04-06 | 774 | 776 | 772 | 774 | 5,351,000 | 737.14 |
| 1983-04-05 | 775 | 780 | 774 | 776 | 961,000 | 739.05 |
| 1983-04-04 | 789 | 789 | 782 | 785 | 1,013,000 | 747.62 |
| 1983-04-02 | 782 | 789 | 782 | 782 | 947,000 | 744.76 |
| 1983-04-01 | 798 | 798 | 787 | 790 | 2,901,000 | 752.38 |
| 1983-03-31 | 803 | 803 | 798 | 798 | 3,165,000 | 760 |
| 1983-03-30 | 790 | 803 | 790 | 797 | 4,212,000 | 759.05 |
| 1983-03-29 | 792 | 796 | 786 | 790 | 3,168,000 | 752.38 |
| 1983-03-28 | 790 | 798 | 790 | 790 | 3,148,000 | 752.38 |
| 1983-03-26 | 798 | 800 | 796 | 800 | 2,876,000 | 761.91 |
| 1983-03-25 | 806 | 806 | 798 | 798 | 4,066,000 | 760 |
| 1983-03-24 | 805 | 807 | 801 | 804 | 3,872,000 | 765.71 |
| 1983-03-23 | 808 | 812 | 801 | 801 | 5,835,000 | 762.86 |
| 1983-03-22 | 800 | 808 | 798 | 808 | 8,602,000 | 769.52 |
| 1983-03-18 | 794 | 798 | 791 | 798 | 6,515,000 | 760 |
| 1983-03-17 | 805 | 808 | 798 | 798 | 9,293,000 | 760 |
| 1983-03-16 | 782 | 804 | 775 | 799 | 9,465,000 | 760.95 |
| 1983-03-15 | 780 | 783 | 773 | 775 | 3,430,000 | 738.10 |
| 1983-03-14 | 761 | 783 | 760 | 783 | 7,145,000 | 745.71 |
| 1983-03-12 | 765 | 765 | 761 | 765 | 1,978,000 | 728.57 |
| 1983-03-11 | 764 | 765 | 756 | 765 | 3,974,000 | 728.57 |
| 1983-03-10 | 761 | 767 | 760 | 765 | 2,233,000 | 728.57 |
| 1983-03-09 | 764 | 764 | 758 | 759 | 1,550,000 | 722.86 |
| 1983-03-08 | 771 | 772 | 766 | 769 | 1,420,000 | 732.38 |
| 1983-03-07 | 764 | 774 | 764 | 771 | 1,606,000 | 734.29 |
| 1983-03-05 | 773 | 775 | 768 | 771 | 2,015,000 | 734.29 |
| 1983-03-04 | 777 | 782 | 772 | 774 | 2,967,000 | 737.14 |
| 1983-03-03 | 770 | 779 | 768 | 774 | 2,946,000 | 737.14 |
| 1983-03-02 | 768 | 773 | 763 | 768 | 2,534,000 | 731.43 |
| 1983-03-01 | 770 | 770 | 752 | 758 | 3,322,000 | 721.91 |
| 1983-02-28 | 777 | 782 | 772 | 780 | 3,518,000 | 742.86 |
| 1983-02-26 | 780 | 780 | 771 | 777 | 2,865,000 | 740 |
| 1983-02-25 | 780 | 785 | 772 | 780 | 7,447,000 | 742.86 |
| 1983-02-24 | 755 | 760 | 750 | 760 | 4,737,000 | 723.81 |
| 1983-02-23 | 747 | 754 | 737 | 752 | 6,750,000 | 716.19 |
| 1983-02-22 | 752 | 756 | 745 | 750 | 5,748,000 | 714.29 |
| 1983-02-21 | 772 | 772 | 751 | 751 | 6,603,000 | 715.24 |
| 1983-02-18 | 778 | 779 | 763 | 772 | 5,886,000 | 735.24 |
| 1983-02-17 | 789 | 797 | 785 | 788 | 5,682,000 | 750.48 |
| 1983-02-16 | 785 | 790 | 783 | 789 | 6,894,000 | 751.43 |
| 1983-02-15 | 800 | 803 | 785 | 785 | 4,619,000 | 747.62 |
| 1983-02-14 | 795 | 810 | 795 | 800 | 5,318,000 | 761.91 |
| 1983-02-12 | 797 | 802 | 795 | 797 | 4,179,000 | 759.05 |
| 1983-02-10 | 801 | 808 | 785 | 787 | 14,623,999 | 749.52 |
| 1983-02-09 | 766 | 799 | 763 | 793 | 12,898,999 | 755.24 |
| 1983-02-08 | 773 | 774 | 767 | 770 | 3,932,000 | 733.33 |
| 1983-02-07 | 766 | 772 | 765 | 765 | 2,425,000 | 728.57 |
| 1983-02-05 | 767 | 772 | 766 | 769 | 3,832,000 | 732.38 |
| 1983-02-04 | 772 | 774 | 763 | 773 | 4,999,000 | 736.19 |
| 1983-02-03 | 769 | 773 | 762 | 762 | 9,749,000 | 725.71 |
| 1983-02-02 | 798 | 798 | 785 | 789 | 5,493,000 | 751.43 |
| 1983-02-01 | 800 | 805 | 795 | 800 | 4,921,000 | 761.91 |
| 1983-01-31 | 794 | 811 | 794 | 806 | 7,949,000 | 767.62 |
| 1983-01-29 | 791 | 796 | 790 | 795 | 4,826,000 | 757.14 |
| 1983-01-28 | 797 | 798 | 785 | 785 | 10,283,999 | 747.62 |
| 1983-01-27 | 798 | 798 | 782 | 787 | 6,728,000 | 749.52 |
| 1983-01-26 | 804 | 804 | 792 | 802 | 8,242,000 | 763.81 |
| 1983-01-25 | 780 | 789 | 776 | 784 | 6,029,000 | 746.67 |
| 1983-01-24 | 792 | 797 | 785 | 792 | 4,548,000 | 754.29 |
| 1983-01-22 | 808 | 812 | 791 | 799 | 7,081,000 | 760.95 |
| 1983-01-21 | 808 | 818 | 802 | 818 | 12,908,999 | 779.05 |
| 1983-01-20 | 788 | 799 | 788 | 788 | 7,054,000 | 750.48 |
| 1983-01-19 | 800 | 801 | 786 | 795 | 9,884,000 | 757.14 |
| 1983-01-18 | 820 | 821 | 796 | 804 | 9,790,000 | 765.71 |
| 1983-01-17 | 822 | 822 | 815 | 822 | 7,684,000 | 782.86 |
| 1983-01-14 | 821 | 832 | 815 | 823 | 29,120,999 | 783.81 |
| 1983-01-13 | 790 | 825 | 785 | 821 | 24,306,999 | 781.91 |
| 1983-01-12 | 787 | 793 | 779 | 780 | 10,201,999 | 742.86 |
| 1983-01-11 | 818 | 820 | 797 | 797 | 13,677,999 | 759.05 |
| 1983-01-10 | 819 | 830 | 817 | 817 | 10,092,999 | 778.10 |
| 1983-01-08 | 833 | 833 | 820 | 824 | 9,684,000 | 784.76 |
| 1983-01-07 | 840 | 840 | 823 | 823 | 16,026,999 | 783.81 |
| 1983-01-06 | 836 | 838 | 821 | 823 | 16,977,999 | 783.81 |
| 1983-01-05 | 820 | 832 | 807 | 832 | 16,797,999 | 792.38 |
| 1983-01-04 | 838 | 838 | 820 | 821 | 10,620,999 | 781.91 |
分割・併合履歴 ： [2024-06-27]1株→5株 [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
