6504 富士電機(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 | 313 | 314 | 308 | 310 | 1,086,000 | 1,409.09 |
| 1983-12-27 | 313 | 314 | 305 | 314 | 479,000 | 1,427.27 |
| 1983-12-26 | 310 | 314 | 303 | 313 | 1,078,000 | 1,422.73 |
| 1983-12-24 | 309 | 310 | 302 | 305 | 322,000 | 1,386.36 |
| 1983-12-23 | 308 | 310 | 305 | 310 | 217,000 | 1,409.09 |
| 1983-12-22 | 314 | 314 | 306 | 308 | 238,000 | 1,400 |
| 1983-12-21 | 316 | 317 | 313 | 315 | 1,173,000 | 1,431.82 |
| 1983-12-20 | 317 | 321 | 314 | 315 | 4,743,000 | 1,431.82 |
| 1983-12-19 | 305 | 314 | 302 | 314 | 1,542,000 | 1,427.27 |
| 1983-12-17 | 302 | 315 | 302 | 315 | 3,841,000 | 1,431.82 |
| 1983-12-16 | 294 | 302 | 294 | 300 | 1,551,000 | 1,363.64 |
| 1983-12-15 | 287 | 290 | 287 | 290 | 1,745,000 | 1,318.18 |
| 1983-12-14 | 287 | 292 | 286 | 286 | 533,000 | 1,300 |
| 1983-12-13 | 290 | 291 | 286 | 291 | 445,000 | 1,322.73 |
| 1983-12-12 | 288 | 290 | 288 | 290 | 333,000 | 1,318.18 |
| 1983-12-09 | 286 | 290 | 285 | 288 | 227,000 | 1,309.09 |
| 1983-12-08 | 289 | 289 | 285 | 285 | 220,000 | 1,295.45 |
| 1983-12-07 | 289 | 290 | 286 | 290 | 241,000 | 1,318.18 |
| 1983-12-06 | 290 | 290 | 285 | 286 | 237,000 | 1,300 |
| 1983-12-05 | 286 | 290 | 285 | 290 | 76,000 | 1,318.18 |
| 1983-12-03 | 286 | 288 | 285 | 285 | 226,000 | 1,295.45 |
| 1983-12-02 | 286 | 290 | 286 | 290 | 159,000 | 1,318.18 |
| 1983-12-01 | 288 | 290 | 286 | 286 | 211,000 | 1,300 |
| 1983-11-30 | 289 | 290 | 288 | 288 | 61,000 | 1,309.09 |
| 1983-11-29 | 292 | 292 | 289 | 289 | 106,000 | 1,313.64 |
| 1983-11-28 | 293 | 294 | 289 | 289 | 352,000 | 1,313.64 |
| 1983-11-26 | 292 | 294 | 292 | 292 | 117,000 | 1,327.27 |
| 1983-11-25 | 291 | 295 | 291 | 292 | 146,000 | 1,327.27 |
| 1983-11-24 | 290 | 293 | 290 | 290 | 291,000 | 1,318.18 |
| 1983-11-22 | 293 | 293 | 289 | 289 | 167,000 | 1,313.64 |
| 1983-11-21 | 292 | 292 | 289 | 289 | 250,000 | 1,313.64 |
| 1983-11-19 | 293 | 293 | 292 | 292 | 84,000 | 1,327.27 |
| 1983-11-18 | 293 | 294 | 291 | 291 | 204,000 | 1,322.73 |
| 1983-11-17 | 295 | 295 | 293 | 293 | 129,000 | 1,331.82 |
| 1983-11-16 | 291 | 295 | 290 | 295 | 174,000 | 1,340.91 |
| 1983-11-15 | 293 | 294 | 289 | 289 | 2,322,000 | 1,313.64 |
| 1983-11-14 | 290 | 294 | 289 | 293 | 134,000 | 1,331.82 |
| 1983-11-11 | 290 | 294 | 289 | 289 | 205,000 | 1,313.64 |
| 1983-11-10 | 291 | 294 | 289 | 294 | 237,000 | 1,336.36 |
| 1983-11-09 | 295 | 295 | 289 | 290 | 170,000 | 1,318.18 |
| 1983-11-08 | 293 | 294 | 290 | 293 | 93,000 | 1,331.82 |
| 1983-11-07 | 290 | 295 | 289 | 294 | 103,000 | 1,336.36 |
| 1983-11-05 | 294 | 294 | 289 | 289 | 228,000 | 1,313.64 |
| 1983-11-04 | 298 | 300 | 289 | 289 | 284,000 | 1,313.64 |
| 1983-11-02 | 289 | 290 | 289 | 289 | 249,000 | 1,313.64 |
| 1983-11-01 | 293 | 295 | 288 | 289 | 371,000 | 1,313.64 |
| 1983-10-31 | 298 | 299 | 295 | 296 | 214,000 | 1,345.45 |
| 1983-10-29 | 300 | 300 | 297 | 297 | 271,000 | 1,350 |
| 1983-10-28 | 303 | 303 | 295 | 300 | 504,000 | 1,363.64 |
| 1983-10-27 | 300 | 303 | 297 | 302 | 156,000 | 1,372.73 |
| 1983-10-26 | 297 | 300 | 296 | 300 | 282,000 | 1,363.64 |
| 1983-10-25 | 299 | 299 | 295 | 295 | 246,000 | 1,340.91 |
| 1983-10-24 | 298 | 298 | 295 | 297 | 115,000 | 1,350 |
| 1983-10-22 | 300 | 300 | 297 | 297 | 195,000 | 1,350 |
| 1983-10-21 | 301 | 301 | 297 | 297 | 141,000 | 1,350 |
| 1983-10-20 | 303 | 304 | 295 | 299 | 221,000 | 1,359.09 |
| 1983-10-19 | 292 | 295 | 290 | 293 | 278,000 | 1,331.82 |
| 1983-10-18 | 303 | 303 | 295 | 295 | 414,000 | 1,340.91 |
| 1983-10-17 | 304 | 304 | 295 | 298 | 155,000 | 1,354.55 |
| 1983-10-15 | 304 | 304 | 302 | 304 | 211,000 | 1,381.82 |
| 1983-10-14 | 310 | 310 | 297 | 299 | 541,000 | 1,359.09 |
| 1983-10-13 | 313 | 313 | 305 | 308 | 731,000 | 1,400 |
| 1983-10-12 | 314 | 314 | 309 | 309 | 1,038,000 | 1,404.55 |
| 1983-10-11 | 314 | 314 | 309 | 313 | 1,051,000 | 1,422.73 |
| 1983-10-07 | 309 | 310 | 308 | 310 | 1,684,000 | 1,409.09 |
| 1983-10-06 | 310 | 310 | 306 | 306 | 765,000 | 1,390.91 |
| 1983-10-05 | 307 | 307 | 304 | 306 | 375,000 | 1,390.91 |
| 1983-10-04 | 304 | 307 | 300 | 306 | 235,000 | 1,390.91 |
| 1983-10-03 | 300 | 304 | 299 | 299 | 100,000 | 1,359.09 |
| 1983-10-01 | 307 | 307 | 299 | 299 | 372,000 | 1,359.09 |
| 1983-09-30 | 310 | 310 | 300 | 307 | 590,000 | 1,395.45 |
| 1983-09-29 | 309 | 310 | 304 | 310 | 768,000 | 1,409.09 |
| 1983-09-28 | 305 | 306 | 301 | 302 | 657,000 | 1,372.73 |
| 1983-09-27 | 309 | 309 | 296 | 296 | 2,402,000 | 1,345.45 |
| 1983-09-26 | 309 | 310 | 308 | 310 | 653,000 | 1,409.09 |
| 1983-09-24 | 305 | 309 | 303 | 309 | 614,000 | 1,404.55 |
| 1983-09-22 | 300 | 300 | 295 | 298 | 398,000 | 1,354.55 |
| 1983-09-21 | 298 | 300 | 295 | 295 | 795,000 | 1,340.91 |
| 1983-09-20 | 295 | 295 | 290 | 293 | 276,000 | 1,331.82 |
| 1983-09-19 | 291 | 295 | 291 | 291 | 81,000 | 1,322.73 |
| 1983-09-17 | 295 | 295 | 291 | 291 | 120,000 | 1,322.73 |
| 1983-09-16 | 294 | 297 | 292 | 295 | 318,000 | 1,340.91 |
| 1983-09-14 | 291 | 295 | 291 | 292 | 224,000 | 1,327.27 |
| 1983-09-13 | 298 | 298 | 291 | 291 | 270,000 | 1,322.73 |
| 1983-09-12 | 295 | 298 | 294 | 298 | 306,000 | 1,354.55 |
| 1983-09-09 | 295 | 295 | 291 | 291 | 289,000 | 1,322.73 |
| 1983-09-08 | 294 | 294 | 290 | 290 | 299,000 | 1,318.18 |
| 1983-09-07 | 294 | 297 | 290 | 293 | 329,000 | 1,331.82 |
| 1983-09-06 | 293 | 295 | 293 | 295 | 402,000 | 1,340.91 |
| 1983-09-05 | 298 | 298 | 290 | 290 | 277,000 | 1,318.18 |
| 1983-09-03 | 293 | 297 | 280 | 280 | 326,000 | 1,272.73 |
| 1983-09-02 | 288 | 288 | 285 | 288 | 290,000 | 1,309.09 |
| 1983-09-01 | 290 | 291 | 286 | 288 | 284,000 | 1,309.09 |
| 1983-08-31 | 291 | 293 | 288 | 290 | 343,000 | 1,318.18 |
| 1983-08-30 | 288 | 297 | 288 | 291 | 123,000 | 1,322.73 |
| 1983-08-29 | 285 | 291 | 285 | 288 | 267,000 | 1,309.09 |
| 1983-08-27 | 295 | 297 | 290 | 290 | 164,000 | 1,318.18 |
| 1983-08-26 | 297 | 297 | 292 | 292 | 224,000 | 1,327.27 |
| 1983-08-25 | 296 | 299 | 293 | 295 | 389,000 | 1,340.91 |
| 1983-08-24 | 300 | 300 | 296 | 296 | 443,000 | 1,345.45 |
| 1983-08-23 | 308 | 309 | 300 | 300 | 663,000 | 1,363.64 |
| 1983-08-22 | 300 | 303 | 298 | 303 | 405,000 | 1,377.27 |
| 1983-08-20 | 299 | 300 | 296 | 296 | 415,000 | 1,345.45 |
| 1983-08-19 | 295 | 300 | 292 | 299 | 504,000 | 1,359.09 |
| 1983-08-18 | 305 | 305 | 290 | 297 | 472,000 | 1,350 |
| 1983-08-17 | 290 | 300 | 289 | 300 | 376,000 | 1,363.64 |
| 1983-08-16 | 300 | 300 | 288 | 290 | 319,000 | 1,318.18 |
| 1983-08-15 | 290 | 300 | 290 | 297 | 428,000 | 1,350 |
| 1983-08-12 | 288 | 291 | 285 | 290 | 289,000 | 1,318.18 |
| 1983-08-11 | 280 | 287 | 280 | 283 | 389,000 | 1,286.36 |
| 1983-08-10 | 280 | 285 | 278 | 280 | 420,000 | 1,272.73 |
| 1983-08-09 | 284 | 287 | 280 | 280 | 311,000 | 1,272.73 |
| 1983-08-08 | 288 | 290 | 285 | 287 | 162,000 | 1,304.55 |
| 1983-08-06 | 281 | 289 | 281 | 289 | 213,000 | 1,313.64 |
| 1983-08-05 | 290 | 292 | 280 | 285 | 1,108,000 | 1,295.45 |
| 1983-08-04 | 297 | 300 | 291 | 292 | 703,000 | 1,327.27 |
| 1983-08-03 | 300 | 300 | 296 | 296 | 552,000 | 1,345.45 |
| 1983-08-02 | 296 | 302 | 295 | 300 | 887,000 | 1,363.64 |
| 1983-08-01 | 304 | 304 | 297 | 297 | 915,000 | 1,350 |
| 1983-07-30 | 305 | 306 | 300 | 304 | 924,000 | 1,381.82 |
| 1983-07-29 | 308 | 311 | 305 | 306 | 1,232,000 | 1,390.91 |
| 1983-07-28 | 322 | 322 | 313 | 313 | 1,965,000 | 1,422.73 |
| 1983-07-27 | 327 | 327 | 316 | 317 | 4,492,000 | 1,440.91 |
| 1983-07-26 | 327 | 327 | 321 | 322 | 2,376,000 | 1,463.64 |
| 1983-07-25 | 324 | 332 | 320 | 322 | 9,119,999 | 1,463.64 |
| 1983-07-23 | 319 | 324 | 318 | 324 | 4,812,000 | 1,472.73 |
| 1983-07-22 | 315 | 325 | 310 | 320 | 15,690,998 | 1,454.55 |
| 1983-07-21 | 300 | 316 | 300 | 310 | 18,148,998 | 1,409.09 |
| 1983-07-20 | 300 | 301 | 292 | 295 | 2,522,000 | 1,340.91 |
| 1983-07-19 | 295 | 299 | 292 | 299 | 2,365,000 | 1,359.09 |
| 1983-07-18 | 304 | 304 | 298 | 299 | 3,643,000 | 1,359.09 |
| 1983-07-15 | 308 | 309 | 302 | 305 | 9,490,999 | 1,386.36 |
| 1983-07-14 | 292 | 304 | 291 | 304 | 12,511,999 | 1,381.82 |
| 1983-07-13 | 286 | 294 | 285 | 290 | 5,067,999 | 1,318.18 |
| 1983-07-12 | 293 | 293 | 287 | 288 | 3,446,000 | 1,309.09 |
| 1983-07-11 | 289 | 298 | 288 | 293 | 9,110,999 | 1,331.82 |
| 1983-07-09 | 289 | 290 | 285 | 285 | 5,634,999 | 1,295.45 |
| 1983-07-08 | 267 | 284 | 266 | 281 | 6,992,999 | 1,277.27 |
| 1983-07-07 | 265 | 268 | 264 | 267 | 1,285,000 | 1,213.64 |
| 1983-07-06 | 258 | 260 | 256 | 260 | 645,000 | 1,181.82 |
| 1983-07-05 | 256 | 260 | 253 | 253 | 680,000 | 1,150 |
| 1983-07-04 | 254 | 255 | 251 | 251 | 204,000 | 1,140.91 |
| 1983-07-02 | 257 | 257 | 252 | 253 | 246,000 | 1,150 |
| 1983-07-01 | 253 | 259 | 252 | 259 | 309,000 | 1,177.27 |
| 1983-06-30 | 253 | 255 | 251 | 252 | 255,000 | 1,145.45 |
| 1983-06-29 | 255 | 255 | 251 | 253 | 248,000 | 1,150 |
| 1983-06-28 | 259 | 260 | 255 | 255 | 441,000 | 1,159.09 |
| 1983-06-27 | 260 | 260 | 259 | 260 | 210,000 | 1,181.82 |
| 1983-06-25 | 260 | 260 | 258 | 259 | 230,000 | 1,177.27 |
| 1983-06-24 | 255 | 260 | 253 | 256 | 288,000 | 1,163.64 |
| 1983-06-23 | 263 | 264 | 260 | 262 | 1,229,000 | 1,190.91 |
| 1983-06-22 | 267 | 268 | 260 | 263 | 1,995,000 | 1,195.45 |
| 1983-06-21 | 259 | 265 | 257 | 263 | 3,486,000 | 1,195.45 |
| 1983-06-20 | 251 | 259 | 251 | 259 | 2,499,000 | 1,177.27 |
| 1983-06-17 | 243 | 249 | 243 | 246 | 1,001,000 | 1,118.18 |
| 1983-06-16 | 240 | 240 | 238 | 240 | 113,000 | 1,090.91 |
| 1983-06-15 | 241 | 241 | 238 | 240 | 378,000 | 1,090.91 |
| 1983-06-14 | 241 | 242 | 240 | 240 | 553,000 | 1,090.91 |
| 1983-06-13 | 238 | 245 | 238 | 240 | 1,207,000 | 1,090.91 |
| 1983-06-11 | 236 | 239 | 236 | 236 | 142,000 | 1,072.73 |
| 1983-06-10 | 236 | 240 | 235 | 236 | 165,000 | 1,072.73 |
| 1983-06-09 | 235 | 238 | 234 | 235 | 135,000 | 1,068.18 |
| 1983-06-08 | 233 | 239 | 233 | 235 | 367,000 | 1,068.18 |
| 1983-06-07 | 247 | 247 | 235 | 235 | 534,000 | 1,068.18 |
| 1983-06-06 | 245 | 248 | 244 | 245 | 287,000 | 1,113.64 |
| 1983-06-04 | 239 | 249 | 238 | 248 | 418,000 | 1,127.27 |
| 1983-06-03 | 236 | 240 | 236 | 238 | 229,000 | 1,081.82 |
| 1983-06-02 | 235 | 236 | 233 | 236 | 173,000 | 1,072.73 |
| 1983-06-01 | 235 | 238 | 233 | 233 | 361,000 | 1,059.09 |
| 1983-05-31 | 243 | 243 | 237 | 238 | 206,000 | 1,081.82 |
| 1983-05-30 | 237 | 240 | 237 | 240 | 275,000 | 1,090.91 |
| 1983-05-28 | 240 | 240 | 238 | 239 | 256,000 | 1,086.36 |
| 1983-05-27 | 239 | 240 | 239 | 239 | 109,000 | 1,086.36 |
| 1983-05-26 | 240 | 240 | 238 | 238 | 202,000 | 1,081.82 |
| 1983-05-25 | 240 | 240 | 238 | 240 | 170,000 | 1,090.91 |
| 1983-05-24 | 234 | 240 | 234 | 237 | 172,000 | 1,077.27 |
| 1983-05-23 | 232 | 237 | 232 | 233 | 149,000 | 1,059.09 |
| 1983-05-20 | 238 | 239 | 236 | 237 | 207,000 | 1,077.27 |
| 1983-05-19 | 239 | 240 | 238 | 238 | 118,000 | 1,081.82 |
| 1983-05-18 | 240 | 240 | 238 | 238 | 292,000 | 1,081.82 |
| 1983-05-17 | 240 | 243 | 240 | 240 | 158,000 | 1,090.91 |
| 1983-05-16 | 240 | 244 | 240 | 241 | 169,000 | 1,095.45 |
| 1983-05-14 | 240 | 244 | 240 | 240 | 104,000 | 1,090.91 |
| 1983-05-13 | 240 | 244 | 239 | 240 | 85,000 | 1,090.91 |
| 1983-05-12 | 245 | 246 | 240 | 240 | 273,000 | 1,090.91 |
| 1983-05-11 | 247 | 247 | 245 | 245 | 258,000 | 1,113.64 |
| 1983-05-10 | 246 | 248 | 246 | 246 | 512,000 | 1,118.18 |
| 1983-05-09 | 246 | 248 | 246 | 248 | 267,000 | 1,127.27 |
| 1983-05-07 | 247 | 247 | 245 | 245 | 214,000 | 1,113.64 |
| 1983-05-06 | 247 | 247 | 245 | 247 | 272,000 | 1,122.73 |
| 1983-05-04 | 248 | 249 | 245 | 245 | 879,000 | 1,113.64 |
| 1983-05-02 | 249 | 251 | 248 | 249 | 925,000 | 1,131.82 |
| 1983-04-30 | 246 | 252 | 246 | 251 | 684,000 | 1,140.91 |
| 1983-04-28 | 247 | 247 | 245 | 245 | 325,000 | 1,113.64 |
| 1983-04-27 | 241 | 248 | 241 | 248 | 298,000 | 1,127.27 |
| 1983-04-26 | 241 | 243 | 241 | 241 | 218,000 | 1,095.45 |
| 1983-04-25 | 241 | 243 | 241 | 242 | 284,000 | 1,100 |
| 1983-04-23 | 240 | 244 | 239 | 240 | 164,000 | 1,090.91 |
| 1983-04-22 | 243 | 243 | 240 | 240 | 236,000 | 1,090.91 |
| 1983-04-21 | 244 | 245 | 242 | 242 | 237,000 | 1,100 |
| 1983-04-20 | 240 | 245 | 240 | 245 | 287,000 | 1,113.64 |
| 1983-04-19 | 243 | 245 | 239 | 240 | 403,000 | 1,090.91 |
| 1983-04-18 | 243 | 245 | 241 | 242 | 175,000 | 1,100 |
| 1983-04-15 | 250 | 250 | 243 | 243 | 725,000 | 1,104.55 |
| 1983-04-14 | 243 | 251 | 242 | 250 | 1,950,000 | 1,136.36 |
| 1983-04-13 | 237 | 247 | 237 | 247 | 985,000 | 1,122.73 |
| 1983-04-12 | 231 | 237 | 231 | 236 | 295,000 | 1,072.73 |
| 1983-04-11 | 232 | 232 | 230 | 231 | 101,000 | 1,050 |
| 1983-04-09 | 230 | 230 | 229 | 230 | 120,000 | 1,045.45 |
| 1983-04-08 | 236 | 236 | 230 | 230 | 301,000 | 1,045.45 |
| 1983-04-07 | 235 | 237 | 233 | 233 | 197,000 | 1,059.09 |
| 1983-04-06 | 235 | 238 | 235 | 236 | 160,000 | 1,072.73 |
| 1983-04-05 | 238 | 238 | 235 | 236 | 124,000 | 1,072.73 |
| 1983-04-04 | 238 | 240 | 236 | 236 | 328,000 | 1,072.73 |
| 1983-04-02 | 234 | 237 | 234 | 236 | 91,000 | 1,072.73 |
| 1983-04-01 | 231 | 234 | 230 | 234 | 153,000 | 1,063.64 |
| 1983-03-31 | 236 | 237 | 233 | 233 | 149,000 | 1,059.09 |
| 1983-03-30 | 235 | 237 | 233 | 235 | 133,000 | 1,068.18 |
| 1983-03-29 | 238 | 238 | 235 | 237 | 89,000 | 1,077.27 |
| 1983-03-28 | 238 | 238 | 235 | 238 | 129,000 | 1,081.82 |
| 1983-03-26 | 233 | 239 | 233 | 239 | 123,000 | 1,086.36 |
| 1983-03-25 | 238 | 238 | 234 | 236 | 129,000 | 1,072.73 |
| 1983-03-24 | 235 | 240 | 232 | 233 | 266,000 | 1,059.09 |
| 1983-03-23 | 237 | 237 | 232 | 235 | 183,000 | 1,068.18 |
| 1983-03-22 | 230 | 239 | 230 | 236 | 1,192,000 | 1,072.73 |
| 1983-03-18 | 233 | 233 | 227 | 227 | 202,000 | 1,031.82 |
| 1983-03-17 | 231 | 234 | 230 | 233 | 178,000 | 1,059.09 |
| 1983-03-16 | 230 | 235 | 228 | 235 | 174,000 | 1,068.18 |
| 1983-03-15 | 230 | 232 | 227 | 230 | 121,000 | 1,045.45 |
| 1983-03-14 | 225 | 229 | 224 | 227 | 62,000 | 1,031.82 |
| 1983-03-12 | 224 | 224 | 223 | 224 | 85,000 | 1,018.18 |
| 1983-03-11 | 223 | 224 | 222 | 222 | 157,000 | 1,009.09 |
| 1983-03-10 | 222 | 224 | 222 | 222 | 82,000 | 1,009.09 |
| 1983-03-09 | 224 | 225 | 223 | 224 | 57,000 | 1,018.18 |
| 1983-03-08 | 226 | 226 | 222 | 222 | 116,000 | 1,009.09 |
| 1983-03-07 | 222 | 227 | 221 | 227 | 155,000 | 1,031.82 |
| 1983-03-05 | 223 | 225 | 222 | 223 | 123,000 | 1,013.64 |
| 1983-03-04 | 223 | 223 | 221 | 222 | 372,000 | 1,009.09 |
| 1983-03-03 | 225 | 227 | 223 | 225 | 193,000 | 1,022.73 |
| 1983-03-02 | 226 | 227 | 222 | 222 | 119,000 | 1,009.09 |
| 1983-03-01 | 225 | 227 | 221 | 221 | 209,000 | 1,004.55 |
| 1983-02-28 | 228 | 230 | 227 | 228 | 90,000 | 1,036.36 |
| 1983-02-26 | 227 | 230 | 227 | 227 | 84,000 | 1,031.82 |
| 1983-02-25 | 225 | 230 | 224 | 227 | 201,000 | 1,031.82 |
| 1983-02-24 | 221 | 225 | 221 | 224 | 151,000 | 1,018.18 |
| 1983-02-23 | 225 | 225 | 222 | 223 | 135,000 | 1,013.64 |
| 1983-02-22 | 225 | 227 | 220 | 225 | 174,000 | 1,022.73 |
| 1983-02-21 | 228 | 230 | 225 | 225 | 169,000 | 1,022.73 |
| 1983-02-18 | 228 | 230 | 228 | 228 | 150,000 | 1,036.36 |
| 1983-02-17 | 230 | 231 | 228 | 228 | 195,000 | 1,036.36 |
| 1983-02-16 | 227 | 230 | 227 | 230 | 126,000 | 1,045.45 |
| 1983-02-15 | 231 | 231 | 227 | 227 | 262,000 | 1,031.82 |
| 1983-02-14 | 230 | 231 | 226 | 231 | 279,000 | 1,050 |
| 1983-02-12 | 227 | 230 | 227 | 230 | 120,000 | 1,045.45 |
| 1983-02-10 | 228 | 231 | 225 | 227 | 243,000 | 1,031.82 |
| 1983-02-09 | 237 | 238 | 228 | 228 | 485,000 | 1,036.36 |
| 1983-02-08 | 228 | 230 | 227 | 227 | 81,000 | 1,031.82 |
| 1983-02-07 | 228 | 228 | 226 | 227 | 57,000 | 1,031.82 |
| 1983-02-05 | 225 | 230 | 225 | 225 | 192,000 | 1,022.73 |
| 1983-02-04 | 228 | 229 | 227 | 229 | 108,000 | 1,040.91 |
| 1983-02-03 | 233 | 233 | 228 | 228 | 231,000 | 1,036.36 |
| 1983-02-02 | 233 | 235 | 232 | 232 | 165,000 | 1,054.55 |
| 1983-02-01 | 233 | 239 | 233 | 233 | 136,000 | 1,059.09 |
| 1983-01-31 | 232 | 238 | 232 | 238 | 159,000 | 1,081.82 |
| 1983-01-29 | 236 | 236 | 231 | 232 | 148,000 | 1,054.55 |
| 1983-01-28 | 231 | 232 | 230 | 231 | 232,000 | 1,050 |
| 1983-01-27 | 235 | 238 | 230 | 230 | 238,000 | 1,045.45 |
| 1983-01-26 | 235 | 238 | 233 | 235 | 195,000 | 1,068.18 |
| 1983-01-25 | 231 | 235 | 230 | 234 | 124,000 | 1,063.64 |
| 1983-01-24 | 238 | 238 | 232 | 233 | 136,000 | 1,059.09 |
| 1983-01-22 | 239 | 240 | 238 | 238 | 191,000 | 1,081.82 |
| 1983-01-21 | 239 | 242 | 238 | 239 | 100,000 | 1,086.36 |
| 1983-01-20 | 238 | 240 | 238 | 238 | 163,000 | 1,081.82 |
| 1983-01-19 | 238 | 240 | 238 | 239 | 188,000 | 1,086.36 |
| 1983-01-18 | 244 | 245 | 238 | 238 | 382,000 | 1,081.82 |
| 1983-01-17 | 243 | 245 | 242 | 245 | 244,000 | 1,113.64 |
| 1983-01-14 | 243 | 245 | 241 | 241 | 338,000 | 1,095.45 |
| 1983-01-13 | 238 | 247 | 238 | 243 | 349,000 | 1,104.55 |
| 1983-01-12 | 242 | 242 | 238 | 238 | 279,000 | 1,081.82 |
| 1983-01-11 | 250 | 250 | 241 | 244 | 902,000 | 1,109.09 |
| 1983-01-10 | 240 | 250 | 240 | 249 | 807,000 | 1,131.82 |
| 1983-01-08 | 243 | 247 | 242 | 245 | 379,000 | 1,113.64 |
| 1983-01-07 | 241 | 245 | 241 | 244 | 476,000 | 1,109.09 |
| 1983-01-06 | 244 | 244 | 237 | 240 | 199,000 | 1,090.91 |
| 1983-01-05 | 241 | 245 | 238 | 242 | 240,000 | 1,100 |
| 1983-01-04 | 245 | 247 | 240 | 240 | 313,000 | 1,090.91 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株
