6507 シンフォニアテクノロジー(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 | 185 | 186 | 185 | 186 | 99,000 | 902.91 |
| 1983-12-27 | 188 | 189 | 186 | 186 | 91,000 | 902.91 |
| 1983-12-26 | 185 | 188 | 185 | 188 | 117,000 | 912.62 |
| 1983-12-24 | 185 | 185 | 183 | 185 | 49,000 | 898.06 |
| 1983-12-23 | 188 | 188 | 182 | 182 | 80,000 | 883.50 |
| 1983-12-22 | 180 | 188 | 179 | 185 | 156,000 | 898.06 |
| 1983-12-21 | 185 | 190 | 177 | 177 | 211,000 | 859.22 |
| 1983-12-20 | 173 | 181 | 173 | 181 | 174,000 | 878.64 |
| 1983-12-19 | 172 | 172 | 171 | 171 | 57,000 | 830.10 |
| 1983-12-17 | 175 | 176 | 172 | 172 | 173,000 | 834.95 |
| 1983-12-16 | 176 | 177 | 176 | 176 | 80,000 | 854.37 |
| 1983-12-15 | 176 | 178 | 175 | 175 | 156,000 | 849.52 |
| 1983-12-14 | 179 | 180 | 175 | 176 | 125,000 | 854.37 |
| 1983-12-13 | 179 | 179 | 175 | 178 | 145,000 | 864.08 |
| 1983-12-12 | 180 | 180 | 179 | 179 | 61,000 | 868.93 |
| 1983-12-09 | 178 | 180 | 178 | 179 | 94,000 | 868.93 |
| 1983-12-08 | 180 | 180 | 178 | 178 | 91,000 | 864.08 |
| 1983-12-07 | 181 | 181 | 178 | 178 | 177,000 | 864.08 |
| 1983-12-06 | 182 | 182 | 182 | 182 | 10,000 | 883.50 |
| 1983-12-05 | 183 | 185 | 180 | 182 | 56,000 | 883.50 |
| 1983-12-03 | 184 | 184 | 182 | 182 | 36,000 | 883.50 |
| 1983-12-02 | 182 | 183 | 180 | 182 | 86,000 | 883.50 |
| 1983-12-01 | 180 | 184 | 179 | 184 | 138,000 | 893.20 |
| 1983-11-30 | 179 | 179 | 178 | 178 | 44,000 | 864.08 |
| 1983-11-29 | 180 | 180 | 180 | 180 | 36,000 | 873.79 |
| 1983-11-28 | 179 | 180 | 178 | 180 | 40,000 | 873.79 |
| 1983-11-25 | 179 | 179 | 178 | 178 | 57,000 | 864.08 |
| 1983-11-24 | 178 | 180 | 178 | 178 | 109,000 | 864.08 |
| 1983-11-22 | 181 | 181 | 178 | 178 | 265,000 | 864.08 |
| 1983-11-21 | 183 | 183 | 181 | 181 | 99,000 | 878.64 |
| 1983-11-19 | 182 | 183 | 181 | 183 | 72,000 | 888.35 |
| 1983-11-18 | 182 | 182 | 181 | 181 | 53,000 | 878.64 |
| 1983-11-17 | 182 | 183 | 181 | 181 | 115,000 | 878.64 |
| 1983-11-16 | 183 | 185 | 182 | 183 | 86,000 | 888.35 |
| 1983-11-15 | 183 | 185 | 183 | 183 | 26,000 | 888.35 |
| 1983-11-14 | 187 | 187 | 182 | 182 | 70,000 | 883.50 |
| 1983-11-11 | 183 | 184 | 183 | 183 | 53,000 | 888.35 |
| 1983-11-10 | 185 | 187 | 185 | 187 | 94,000 | 907.77 |
| 1983-11-09 | 186 | 187 | 185 | 187 | 35,000 | 907.77 |
| 1983-11-08 | 188 | 188 | 186 | 188 | 50,000 | 912.62 |
| 1983-11-07 | 189 | 190 | 188 | 188 | 40,000 | 912.62 |
| 1983-11-05 | 189 | 190 | 189 | 190 | 39,000 | 922.33 |
| 1983-11-04 | 189 | 190 | 188 | 188 | 33,000 | 912.62 |
| 1983-11-02 | 190 | 190 | 188 | 189 | 58,000 | 917.48 |
| 1983-11-01 | 190 | 190 | 189 | 190 | 35,000 | 922.33 |
| 1983-10-31 | 190 | 190 | 187 | 190 | 49,000 | 922.33 |
| 1983-10-29 | 187 | 190 | 187 | 190 | 86,000 | 922.33 |
| 1983-10-28 | 187 | 187 | 186 | 186 | 83,000 | 902.91 |
| 1983-10-27 | 187 | 188 | 186 | 186 | 54,000 | 902.91 |
| 1983-10-26 | 189 | 189 | 186 | 187 | 42,000 | 907.77 |
| 1983-10-25 | 187 | 190 | 186 | 186 | 94,000 | 902.91 |
| 1983-10-24 | 194 | 194 | 186 | 186 | 32,000 | 902.91 |
| 1983-10-22 | 187 | 190 | 187 | 189 | 49,000 | 917.48 |
| 1983-10-21 | 186 | 187 | 185 | 187 | 188,000 | 907.77 |
| 1983-10-20 | 185 | 187 | 184 | 185 | 257,000 | 898.06 |
| 1983-10-19 | 188 | 188 | 185 | 187 | 231,000 | 907.77 |
| 1983-10-18 | 191 | 192 | 190 | 190 | 62,000 | 922.33 |
| 1983-10-17 | 190 | 193 | 190 | 191 | 62,000 | 927.18 |
| 1983-10-15 | 189 | 191 | 189 | 191 | 54,000 | 927.18 |
| 1983-10-14 | 189 | 190 | 188 | 190 | 219,000 | 922.33 |
| 1983-10-13 | 193 | 193 | 189 | 190 | 250,000 | 922.33 |
| 1983-10-12 | 189 | 193 | 189 | 191 | 20,000 | 927.18 |
| 1983-10-11 | 191 | 192 | 188 | 188 | 87,000 | 912.62 |
| 1983-10-07 | 190 | 192 | 190 | 190 | 50,000 | 922.33 |
| 1983-10-06 | 190 | 191 | 189 | 190 | 107,000 | 922.33 |
| 1983-10-05 | 190 | 190 | 188 | 190 | 113,000 | 922.33 |
| 1983-10-04 | 192 | 192 | 189 | 189 | 201,000 | 917.48 |
| 1983-10-03 | 194 | 194 | 190 | 192 | 107,000 | 932.04 |
| 1983-10-01 | 190 | 194 | 190 | 194 | 136,000 | 941.75 |
| 1983-09-30 | 195 | 195 | 192 | 192 | 75,000 | 932.04 |
| 1983-09-29 | 192 | 195 | 192 | 192 | 69,000 | 932.04 |
| 1983-09-28 | 195 | 195 | 190 | 195 | 124,000 | 946.60 |
| 1983-09-27 | 190 | 190 | 188 | 190 | 305,000 | 922.33 |
| 1983-09-26 | 196 | 197 | 186 | 190 | 417,000 | 922.33 |
| 1983-09-24 | 197 | 197 | 196 | 196 | 43,000 | 951.46 |
| 1983-09-22 | 197 | 198 | 196 | 196 | 94,000 | 951.46 |
| 1983-09-21 | 198 | 198 | 197 | 197 | 85,000 | 956.31 |
| 1983-09-20 | 198 | 198 | 197 | 198 | 76,000 | 961.17 |
| 1983-09-19 | 199 | 200 | 198 | 198 | 31,000 | 961.17 |
| 1983-09-16 | 197 | 199 | 197 | 197 | 87,000 | 956.31 |
| 1983-09-14 | 199 | 200 | 198 | 200 | 56,000 | 970.87 |
| 1983-09-13 | 201 | 201 | 198 | 199 | 79,000 | 966.02 |
| 1983-09-12 | 203 | 203 | 201 | 201 | 74,000 | 975.73 |
| 1983-09-09 | 205 | 206 | 201 | 201 | 154,000 | 975.73 |
| 1983-09-08 | 200 | 207 | 200 | 207 | 107,000 | 1,004.85 |
| 1983-09-07 | 198 | 198 | 196 | 198 | 54,000 | 961.17 |
| 1983-09-06 | 200 | 201 | 196 | 196 | 151,000 | 951.46 |
| 1983-09-05 | 203 | 203 | 198 | 199 | 79,000 | 966.02 |
| 1983-09-03 | 203 | 205 | 201 | 203 | 102,000 | 985.44 |
| 1983-09-02 | 201 | 207 | 201 | 205 | 89,000 | 995.15 |
| 1983-09-01 | 203 | 203 | 202 | 203 | 69,000 | 985.44 |
| 1983-08-31 | 208 | 210 | 200 | 208 | 290,000 | 1,009.71 |
| 1983-08-30 | 208 | 208 | 202 | 208 | 243,000 | 1,009.71 |
| 1983-08-29 | 200 | 200 | 197 | 198 | 91,000 | 961.17 |
| 1983-08-27 | 197 | 200 | 197 | 197 | 61,000 | 956.31 |
| 1983-08-26 | 197 | 200 | 197 | 200 | 116,000 | 970.87 |
| 1983-08-25 | 198 | 199 | 197 | 197 | 84,000 | 956.31 |
| 1983-08-24 | 197 | 198 | 197 | 197 | 95,000 | 956.31 |
| 1983-08-23 | 200 | 200 | 197 | 198 | 112,000 | 961.17 |
| 1983-08-22 | 197 | 200 | 197 | 197 | 59,000 | 956.31 |
| 1983-08-20 | 198 | 200 | 197 | 197 | 42,000 | 956.31 |
| 1983-08-19 | 197 | 200 | 196 | 197 | 85,000 | 956.31 |
| 1983-08-18 | 201 | 203 | 195 | 200 | 204,000 | 970.87 |
| 1983-08-17 | 201 | 202 | 201 | 201 | 129,000 | 975.73 |
| 1983-08-16 | 207 | 207 | 200 | 200 | 247,000 | 970.87 |
| 1983-08-15 | 210 | 210 | 205 | 205 | 144,000 | 995.15 |
| 1983-08-12 | 206 | 210 | 205 | 210 | 249,000 | 1,019.42 |
| 1983-08-11 | 205 | 208 | 205 | 205 | 111,000 | 995.15 |
| 1983-08-10 | 205 | 209 | 205 | 205 | 265,000 | 995.15 |
| 1983-08-09 | 208 | 210 | 203 | 203 | 298,000 | 985.44 |
| 1983-08-08 | 204 | 214 | 203 | 212 | 537,000 | 1,029.13 |
| 1983-08-06 | 201 | 207 | 201 | 207 | 142,000 | 1,004.85 |
| 1983-08-05 | 208 | 208 | 202 | 202 | 294,000 | 980.58 |
| 1983-08-04 | 214 | 214 | 205 | 208 | 919,000 | 1,009.71 |
| 1983-08-03 | 205 | 215 | 203 | 214 | 2,735,999 | 1,038.83 |
| 1983-08-02 | 206 | 208 | 202 | 202 | 204,000 | 980.58 |
| 1983-08-01 | 208 | 208 | 203 | 206 | 480,000 | 1,000 |
| 1983-07-30 | 208 | 209 | 204 | 206 | 874,000 | 1,000 |
| 1983-07-29 | 197 | 210 | 196 | 208 | 1,554,000 | 1,009.71 |
| 1983-07-28 | 196 | 200 | 195 | 198 | 159,000 | 961.17 |
| 1983-07-27 | 198 | 198 | 195 | 196 | 109,000 | 951.46 |
| 1983-07-26 | 198 | 200 | 197 | 197 | 152,000 | 956.31 |
| 1983-07-25 | 202 | 202 | 198 | 202 | 258,000 | 980.58 |
| 1983-07-23 | 202 | 202 | 197 | 201 | 165,000 | 975.73 |
| 1983-07-22 | 198 | 200 | 196 | 198 | 381,000 | 961.17 |
| 1983-07-21 | 193 | 198 | 193 | 196 | 181,000 | 951.46 |
| 1983-07-20 | 192 | 193 | 191 | 193 | 98,000 | 936.89 |
| 1983-07-19 | 195 | 197 | 191 | 192 | 69,000 | 932.04 |
| 1983-07-18 | 191 | 195 | 191 | 194 | 101,000 | 941.75 |
| 1983-07-15 | 195 | 196 | 191 | 191 | 62,000 | 927.18 |
| 1983-07-14 | 191 | 192 | 190 | 191 | 74,000 | 927.18 |
| 1983-07-13 | 194 | 195 | 191 | 193 | 144,000 | 936.89 |
| 1983-07-12 | 197 | 198 | 192 | 195 | 136,000 | 946.60 |
| 1983-07-11 | 200 | 202 | 196 | 198 | 138,000 | 961.17 |
| 1983-07-09 | 201 | 201 | 198 | 200 | 333,000 | 970.87 |
| 1983-07-08 | 195 | 200 | 193 | 200 | 265,000 | 970.87 |
| 1983-07-07 | 193 | 193 | 190 | 192 | 234,000 | 932.04 |
| 1983-07-06 | 191 | 193 | 191 | 193 | 148,000 | 936.89 |
| 1983-07-05 | 194 | 194 | 192 | 192 | 74,000 | 932.04 |
| 1983-07-04 | 193 | 194 | 192 | 194 | 79,000 | 941.75 |
| 1983-07-02 | 192 | 194 | 191 | 194 | 120,000 | 941.75 |
| 1983-07-01 | 192 | 192 | 191 | 191 | 60,000 | 927.18 |
| 1983-06-30 | 192 | 194 | 191 | 191 | 193,000 | 927.18 |
| 1983-06-29 | 195 | 195 | 191 | 192 | 149,000 | 932.04 |
| 1983-06-28 | 198 | 200 | 194 | 195 | 247,000 | 946.60 |
| 1983-06-27 | 195 | 200 | 195 | 200 | 178,000 | 970.87 |
| 1983-06-25 | 194 | 196 | 191 | 194 | 100,000 | 941.75 |
| 1983-06-24 | 198 | 198 | 192 | 195 | 167,000 | 946.60 |
| 1983-06-23 | 203 | 203 | 196 | 198 | 239,000 | 961.17 |
| 1983-06-22 | 207 | 207 | 203 | 204 | 787,000 | 990.29 |
| 1983-06-21 | 205 | 211 | 205 | 206 | 2,128,000 | 1,000 |
| 1983-06-20 | 203 | 208 | 202 | 204 | 2,066,000 | 990.29 |
| 1983-06-17 | 197 | 204 | 196 | 200 | 2,282,999 | 970.87 |
| 1983-06-16 | 190 | 196 | 190 | 195 | 314,000 | 946.60 |
| 1983-06-15 | 195 | 195 | 188 | 188 | 248,000 | 912.62 |
| 1983-06-14 | 190 | 198 | 187 | 197 | 581,000 | 956.31 |
| 1983-06-13 | 185 | 190 | 185 | 187 | 117,000 | 907.77 |
| 1983-06-11 | 181 | 184 | 181 | 184 | 22,000 | 893.20 |
| 1983-06-10 | 181 | 182 | 181 | 181 | 32,000 | 878.64 |
| 1983-06-09 | 181 | 182 | 180 | 180 | 121,000 | 873.79 |
| 1983-06-08 | 182 | 184 | 182 | 183 | 37,000 | 888.35 |
| 1983-06-07 | 186 | 186 | 180 | 180 | 97,000 | 873.79 |
| 1983-06-06 | 184 | 190 | 184 | 189 | 64,000 | 917.48 |
| 1983-06-04 | 178 | 182 | 178 | 182 | 87,000 | 883.50 |
| 1983-06-03 | 178 | 180 | 178 | 179 | 43,000 | 868.93 |
| 1983-06-02 | 178 | 180 | 178 | 178 | 69,000 | 864.08 |
| 1983-06-01 | 180 | 181 | 180 | 180 | 144,000 | 873.79 |
| 1983-05-31 | 181 | 181 | 181 | 181 | 28,000 | 878.64 |
| 1983-05-30 | 183 | 183 | 181 | 181 | 61,000 | 878.64 |
| 1983-05-28 | 181 | 182 | 181 | 182 | 91,000 | 883.50 |
| 1983-05-27 | 180 | 181 | 180 | 181 | 128,000 | 878.64 |
| 1983-05-26 | 181 | 182 | 180 | 180 | 115,000 | 873.79 |
| 1983-05-25 | 182 | 183 | 180 | 180 | 100,000 | 873.79 |
| 1983-05-24 | 182 | 183 | 181 | 181 | 65,000 | 878.64 |
| 1983-05-23 | 184 | 184 | 182 | 184 | 94,000 | 893.20 |
| 1983-05-20 | 185 | 185 | 185 | 185 | 55,000 | 898.06 |
| 1983-05-19 | 185 | 186 | 185 | 185 | 54,000 | 898.06 |
| 1983-05-18 | 185 | 185 | 185 | 185 | 35,000 | 898.06 |
| 1983-05-17 | 187 | 188 | 185 | 188 | 87,000 | 912.62 |
| 1983-05-16 | 188 | 190 | 188 | 188 | 62,000 | 912.62 |
| 1983-05-14 | 188 | 188 | 188 | 188 | 27,000 | 912.62 |
| 1983-05-13 | 188 | 190 | 188 | 188 | 84,000 | 912.62 |
| 1983-05-12 | 186 | 188 | 186 | 188 | 139,000 | 912.62 |
| 1983-05-11 | 187 | 188 | 187 | 187 | 32,000 | 907.77 |
| 1983-05-10 | 187 | 187 | 186 | 187 | 87,000 | 907.77 |
| 1983-05-09 | 188 | 188 | 186 | 186 | 89,000 | 902.91 |
| 1983-05-07 | 187 | 188 | 186 | 187 | 33,000 | 907.77 |
| 1983-05-06 | 187 | 189 | 186 | 186 | 85,000 | 902.91 |
| 1983-05-04 | 190 | 190 | 186 | 186 | 115,000 | 902.91 |
| 1983-05-02 | 190 | 192 | 190 | 190 | 54,000 | 922.33 |
| 1983-04-30 | 193 | 194 | 191 | 191 | 64,000 | 927.18 |
| 1983-04-28 | 192 | 193 | 191 | 191 | 78,000 | 927.18 |
| 1983-04-27 | 193 | 194 | 191 | 192 | 87,000 | 932.04 |
| 1983-04-26 | 191 | 194 | 190 | 191 | 308,000 | 927.18 |
| 1983-04-25 | 189 | 190 | 188 | 190 | 115,000 | 922.33 |
| 1983-04-23 | 186 | 187 | 186 | 186 | 151,000 | 902.91 |
| 1983-04-22 | 186 | 190 | 185 | 185 | 111,000 | 898.06 |
| 1983-04-21 | 189 | 190 | 187 | 187 | 85,000 | 907.77 |
| 1983-04-20 | 189 | 190 | 188 | 190 | 70,000 | 922.33 |
| 1983-04-19 | 188 | 190 | 188 | 190 | 70,000 | 922.33 |
| 1983-04-18 | 189 | 189 | 186 | 188 | 117,000 | 912.62 |
| 1983-04-15 | 189 | 189 | 185 | 186 | 75,000 | 902.91 |
| 1983-04-14 | 184 | 189 | 183 | 189 | 126,000 | 917.48 |
| 1983-04-13 | 189 | 190 | 185 | 185 | 188,000 | 898.06 |
| 1983-04-12 | 190 | 190 | 190 | 190 | 59,000 | 922.33 |
| 1983-04-11 | 193 | 193 | 189 | 189 | 42,000 | 917.48 |
| 1983-04-09 | 188 | 191 | 188 | 191 | 50,000 | 927.18 |
| 1983-04-08 | 189 | 190 | 188 | 188 | 62,000 | 912.62 |
| 1983-04-07 | 190 | 191 | 188 | 188 | 104,000 | 912.62 |
| 1983-04-06 | 195 | 195 | 190 | 190 | 182,000 | 922.33 |
| 1983-04-05 | 200 | 200 | 194 | 194 | 490,000 | 941.75 |
| 1983-04-04 | 195 | 200 | 194 | 200 | 1,558,000 | 970.87 |
| 1983-04-02 | 187 | 192 | 187 | 192 | 155,000 | 932.04 |
| 1983-04-01 | 185 | 190 | 183 | 186 | 159,000 | 902.91 |
| 1983-03-31 | 181 | 190 | 181 | 190 | 83,000 | 922.33 |
| 1983-03-30 | 180 | 187 | 180 | 187 | 109,000 | 907.77 |
| 1983-03-29 | 180 | 182 | 177 | 180 | 97,000 | 873.79 |
| 1983-03-28 | 176 | 182 | 176 | 182 | 111,000 | 883.50 |
| 1983-03-26 | 176 | 179 | 175 | 176 | 72,000 | 854.37 |
| 1983-03-25 | 177 | 178 | 176 | 177 | 40,000 | 859.22 |
| 1983-03-24 | 177 | 177 | 175 | 176 | 131,000 | 854.37 |
| 1983-03-23 | 179 | 179 | 177 | 177 | 94,000 | 859.22 |
| 1983-03-22 | 177 | 178 | 177 | 178 | 17,000 | 864.08 |
| 1983-03-18 | 176 | 179 | 176 | 179 | 85,000 | 868.93 |
| 1983-03-17 | 182 | 182 | 176 | 176 | 244,000 | 854.37 |
| 1983-03-16 | 180 | 184 | 179 | 184 | 170,000 | 893.20 |
| 1983-03-15 | 179 | 183 | 179 | 183 | 42,000 | 888.35 |
| 1983-03-14 | 181 | 181 | 179 | 179 | 76,000 | 868.93 |
| 1983-03-12 | 180 | 182 | 179 | 180 | 66,000 | 873.79 |
| 1983-03-11 | 179 | 184 | 179 | 180 | 26,000 | 873.79 |
| 1983-03-10 | 180 | 180 | 179 | 179 | 72,000 | 868.93 |
| 1983-03-09 | 180 | 183 | 179 | 179 | 72,000 | 868.93 |
| 1983-03-08 | 180 | 180 | 180 | 180 | 29,000 | 873.79 |
| 1983-03-07 | 180 | 184 | 180 | 180 | 69,000 | 873.79 |
| 1983-03-05 | 181 | 181 | 179 | 180 | 83,000 | 873.79 |
| 1983-03-04 | 180 | 184 | 179 | 180 | 76,000 | 873.79 |
| 1983-03-03 | 180 | 181 | 179 | 179 | 84,000 | 868.93 |
| 1983-03-02 | 181 | 181 | 180 | 180 | 83,000 | 873.79 |
| 1983-03-01 | 186 | 186 | 183 | 183 | 84,000 | 888.35 |
| 1983-02-28 | 180 | 182 | 179 | 181 | 520,000 | 878.64 |
| 1983-02-26 | 183 | 183 | 182 | 182 | 246,000 | 883.50 |
| 1983-02-25 | 184 | 185 | 183 | 183 | 134,000 | 888.35 |
| 1983-02-24 | 182 | 187 | 182 | 182 | 71,000 | 883.50 |
| 1983-02-23 | 181 | 185 | 179 | 181 | 179,000 | 878.64 |
| 1983-02-22 | 183 | 187 | 182 | 182 | 163,000 | 883.50 |
| 1983-02-21 | 189 | 190 | 186 | 187 | 78,000 | 907.77 |
| 1983-02-18 | 193 | 193 | 188 | 188 | 209,000 | 912.62 |
| 1983-02-17 | 202 | 204 | 194 | 194 | 499,000 | 941.75 |
| 1983-02-16 | 195 | 205 | 195 | 200 | 2,849,999 | 970.87 |
| 1983-02-15 | 190 | 193 | 189 | 193 | 317,000 | 936.89 |
| 1983-02-14 | 181 | 189 | 181 | 189 | 122,000 | 917.48 |
| 1983-02-12 | 182 | 185 | 182 | 183 | 30,000 | 888.35 |
| 1983-02-10 | 187 | 190 | 185 | 185 | 119,000 | 898.06 |
| 1983-02-09 | 184 | 187 | 181 | 186 | 56,000 | 902.91 |
| 1983-02-08 | 182 | 188 | 182 | 187 | 61,000 | 907.77 |
| 1983-02-07 | 181 | 183 | 180 | 182 | 64,000 | 883.50 |
| 1983-02-05 | 181 | 181 | 180 | 181 | 107,000 | 878.64 |
| 1983-02-04 | 187 | 187 | 183 | 183 | 64,000 | 888.35 |
| 1983-02-03 | 190 | 192 | 187 | 187 | 99,000 | 907.77 |
| 1983-02-02 | 192 | 192 | 186 | 190 | 187,000 | 922.33 |
| 1983-02-01 | 192 | 192 | 186 | 188 | 99,000 | 912.62 |
| 1983-01-31 | 189 | 195 | 186 | 190 | 219,000 | 922.33 |
| 1983-01-29 | 188 | 189 | 184 | 184 | 132,000 | 893.20 |
| 1983-01-28 | 180 | 186 | 177 | 184 | 65,000 | 893.20 |
| 1983-01-27 | 180 | 181 | 180 | 180 | 108,000 | 873.79 |
| 1983-01-26 | 182 | 185 | 180 | 180 | 40,000 | 873.79 |
| 1983-01-25 | 181 | 181 | 181 | 181 | 138,000 | 878.64 |
| 1983-01-24 | 183 | 183 | 180 | 181 | 45,000 | 878.64 |
| 1983-01-22 | 184 | 185 | 183 | 185 | 74,000 | 898.06 |
| 1983-01-21 | 183 | 185 | 183 | 184 | 104,000 | 893.20 |
| 1983-01-20 | 184 | 184 | 183 | 183 | 26,000 | 888.35 |
| 1983-01-19 | 186 | 186 | 183 | 184 | 84,000 | 893.20 |
| 1983-01-18 | 190 | 191 | 185 | 186 | 109,000 | 902.91 |
| 1983-01-17 | 195 | 195 | 191 | 191 | 98,000 | 927.18 |
| 1983-01-14 | 184 | 194 | 184 | 194 | 248,000 | 941.75 |
| 1983-01-13 | 183 | 185 | 183 | 185 | 117,000 | 898.06 |
| 1983-01-12 | 189 | 189 | 185 | 185 | 131,000 | 898.06 |
| 1983-01-11 | 191 | 191 | 189 | 189 | 86,000 | 917.48 |
| 1983-01-10 | 190 | 193 | 187 | 190 | 148,000 | 922.33 |
| 1983-01-08 | 191 | 191 | 188 | 188 | 108,000 | 912.62 |
| 1983-01-07 | 189 | 197 | 189 | 193 | 284,000 | 936.89 |
| 1983-01-06 | 185 | 188 | 181 | 187 | 124,000 | 907.77 |
| 1983-01-05 | 184 | 185 | 184 | 185 | 69,000 | 898.06 |
| 1983-01-04 | 185 | 185 | 184 | 184 | 113,000 | 893.20 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株