6508 (株)明電舎 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 | 205 | 205 | 200 | 202 | 100,000 | 961.91 |
| 1983-12-27 | 202 | 205 | 200 | 202 | 116,000 | 961.91 |
| 1983-12-26 | 198 | 203 | 198 | 202 | 95,000 | 961.91 |
| 1983-12-24 | 198 | 198 | 195 | 196 | 68,000 | 933.33 |
| 1983-12-23 | 195 | 195 | 189 | 189 | 111,000 | 900 |
| 1983-12-22 | 186 | 192 | 186 | 192 | 131,000 | 914.29 |
| 1983-12-21 | 186 | 189 | 186 | 187 | 71,000 | 890.48 |
| 1983-12-20 | 186 | 188 | 180 | 188 | 102,000 | 895.24 |
| 1983-12-19 | 182 | 187 | 182 | 186 | 17,000 | 885.71 |
| 1983-12-17 | 187 | 188 | 186 | 187 | 61,000 | 890.48 |
| 1983-12-16 | 187 | 189 | 185 | 188 | 82,000 | 895.24 |
| 1983-12-15 | 188 | 189 | 187 | 187 | 67,000 | 890.48 |
| 1983-12-14 | 188 | 189 | 188 | 188 | 49,000 | 895.24 |
| 1983-12-13 | 189 | 189 | 188 | 188 | 53,000 | 895.24 |
| 1983-12-12 | 188 | 189 | 188 | 188 | 67,000 | 895.24 |
| 1983-12-09 | 189 | 189 | 188 | 188 | 77,000 | 895.24 |
| 1983-12-08 | 185 | 188 | 185 | 188 | 31,000 | 895.24 |
| 1983-12-07 | 185 | 185 | 182 | 183 | 248,000 | 871.43 |
| 1983-12-06 | 186 | 189 | 185 | 185 | 99,000 | 880.95 |
| 1983-12-05 | 186 | 189 | 185 | 189 | 61,000 | 900 |
| 1983-12-03 | 187 | 187 | 185 | 186 | 142,000 | 885.71 |
| 1983-12-02 | 190 | 190 | 188 | 188 | 99,000 | 895.24 |
| 1983-12-01 | 192 | 192 | 188 | 188 | 55,000 | 895.24 |
| 1983-11-30 | 188 | 191 | 188 | 191 | 36,000 | 909.52 |
| 1983-11-29 | 188 | 188 | 188 | 188 | 22,000 | 895.24 |
| 1983-11-28 | 191 | 191 | 191 | 191 | 15,000 | 909.52 |
| 1983-11-26 | 190 | 192 | 189 | 192 | 64,000 | 914.29 |
| 1983-11-25 | 188 | 190 | 188 | 188 | 110,000 | 895.24 |
| 1983-11-24 | 195 | 195 | 188 | 188 | 104,000 | 895.24 |
| 1983-11-22 | 195 | 195 | 190 | 190 | 62,000 | 904.76 |
| 1983-11-21 | 195 | 195 | 191 | 191 | 58,000 | 909.52 |
| 1983-11-19 | 193 | 194 | 193 | 194 | 26,000 | 923.81 |
| 1983-11-18 | 189 | 192 | 189 | 192 | 40,000 | 914.29 |
| 1983-11-17 | 191 | 191 | 189 | 189 | 8,000 | 900 |
| 1983-11-16 | 190 | 192 | 189 | 189 | 53,000 | 900 |
| 1983-11-15 | 190 | 191 | 189 | 191 | 82,000 | 909.52 |
| 1983-11-14 | 188 | 188 | 188 | 188 | 28,000 | 895.24 |
| 1983-11-11 | 186 | 190 | 186 | 187 | 27,000 | 890.48 |
| 1983-11-10 | 187 | 188 | 186 | 186 | 52,000 | 885.71 |
| 1983-11-09 | 188 | 188 | 187 | 187 | 84,000 | 890.48 |
| 1983-11-08 | 189 | 190 | 188 | 188 | 29,000 | 895.24 |
| 1983-11-07 | 188 | 188 | 188 | 188 | 15,000 | 895.24 |
| 1983-11-05 | 188 | 190 | 188 | 188 | 67,000 | 895.24 |
| 1983-11-04 | 188 | 189 | 188 | 189 | 29,000 | 900 |
| 1983-11-02 | 190 | 191 | 188 | 188 | 38,000 | 895.24 |
| 1983-11-01 | 188 | 191 | 188 | 190 | 39,000 | 904.76 |
| 1983-10-31 | 190 | 190 | 188 | 188 | 84,000 | 895.24 |
| 1983-10-29 | 190 | 190 | 188 | 188 | 101,000 | 895.24 |
| 1983-10-28 | 192 | 193 | 190 | 191 | 33,000 | 909.52 |
| 1983-10-27 | 191 | 192 | 190 | 191 | 31,000 | 909.52 |
| 1983-10-26 | 192 | 192 | 191 | 191 | 27,000 | 909.52 |
| 1983-10-25 | 193 | 195 | 190 | 190 | 57,000 | 904.76 |
| 1983-10-24 | 190 | 195 | 190 | 190 | 76,000 | 904.76 |
| 1983-10-22 | 191 | 191 | 189 | 190 | 205,000 | 904.76 |
| 1983-10-21 | 190 | 194 | 190 | 191 | 167,000 | 909.52 |
| 1983-10-20 | 190 | 191 | 190 | 190 | 67,000 | 904.76 |
| 1983-10-19 | 191 | 191 | 190 | 190 | 103,000 | 904.76 |
| 1983-10-18 | 194 | 194 | 190 | 190 | 98,000 | 904.76 |
| 1983-10-17 | 192 | 194 | 191 | 194 | 88,000 | 923.81 |
| 1983-10-15 | 191 | 192 | 190 | 190 | 28,000 | 904.76 |
| 1983-10-14 | 191 | 192 | 190 | 190 | 64,000 | 904.76 |
| 1983-10-13 | 191 | 192 | 190 | 192 | 120,000 | 914.29 |
| 1983-10-12 | 190 | 191 | 190 | 190 | 82,000 | 904.76 |
| 1983-10-11 | 192 | 192 | 190 | 190 | 119,000 | 904.76 |
| 1983-10-07 | 191 | 193 | 191 | 191 | 103,000 | 909.52 |
| 1983-10-06 | 191 | 194 | 190 | 190 | 123,000 | 904.76 |
| 1983-10-05 | 190 | 194 | 190 | 190 | 140,000 | 904.76 |
| 1983-10-04 | 190 | 191 | 186 | 190 | 451,000 | 904.76 |
| 1983-10-03 | 192 | 192 | 190 | 192 | 145,000 | 914.29 |
| 1983-10-01 | 192 | 194 | 192 | 192 | 128,000 | 914.29 |
| 1983-09-30 | 195 | 195 | 192 | 195 | 62,000 | 928.57 |
| 1983-09-29 | 192 | 195 | 192 | 195 | 33,000 | 928.57 |
| 1983-09-28 | 195 | 195 | 192 | 192 | 63,000 | 914.29 |
| 1983-09-27 | 192 | 195 | 191 | 191 | 100,000 | 909.52 |
| 1983-09-26 | 193 | 195 | 193 | 193 | 52,000 | 919.05 |
| 1983-09-24 | 200 | 200 | 195 | 195 | 56,000 | 928.57 |
| 1983-09-22 | 195 | 200 | 195 | 199 | 53,000 | 947.62 |
| 1983-09-21 | 195 | 195 | 195 | 195 | 40,000 | 928.57 |
| 1983-09-20 | 195 | 197 | 195 | 195 | 54,000 | 928.57 |
| 1983-09-19 | 196 | 196 | 195 | 195 | 40,000 | 928.57 |
| 1983-09-17 | 198 | 199 | 196 | 196 | 33,000 | 933.33 |
| 1983-09-16 | 200 | 204 | 200 | 202 | 35,000 | 961.91 |
| 1983-09-14 | 199 | 199 | 195 | 196 | 190,000 | 933.33 |
| 1983-09-13 | 200 | 200 | 199 | 199 | 63,000 | 947.62 |
| 1983-09-12 | 200 | 200 | 199 | 199 | 15,000 | 947.62 |
| 1983-09-09 | 199 | 199 | 199 | 199 | 19,000 | 947.62 |
| 1983-09-08 | 199 | 200 | 198 | 200 | 139,000 | 952.38 |
| 1983-09-07 | 203 | 204 | 198 | 199 | 293,000 | 947.62 |
| 1983-09-06 | 202 | 202 | 200 | 200 | 180,000 | 952.38 |
| 1983-09-05 | 201 | 204 | 201 | 201 | 57,000 | 957.14 |
| 1983-09-03 | 204 | 204 | 201 | 201 | 72,000 | 957.14 |
| 1983-09-02 | 202 | 205 | 202 | 204 | 26,000 | 971.43 |
| 1983-09-01 | 205 | 208 | 202 | 202 | 63,000 | 961.91 |
| 1983-08-31 | 201 | 204 | 200 | 201 | 52,000 | 957.14 |
| 1983-08-30 | 204 | 204 | 200 | 200 | 139,000 | 952.38 |
| 1983-08-29 | 209 | 209 | 204 | 204 | 42,000 | 971.43 |
| 1983-08-27 | 202 | 204 | 202 | 204 | 22,000 | 971.43 |
| 1983-08-26 | 202 | 205 | 201 | 202 | 55,000 | 961.91 |
| 1983-08-25 | 210 | 210 | 201 | 201 | 82,000 | 957.14 |
| 1983-08-24 | 202 | 205 | 202 | 205 | 35,000 | 976.19 |
| 1983-08-23 | 207 | 207 | 201 | 201 | 68,000 | 957.14 |
| 1983-08-22 | 208 | 210 | 205 | 205 | 65,000 | 976.19 |
| 1983-08-20 | 208 | 208 | 208 | 208 | 15,000 | 990.48 |
| 1983-08-19 | 211 | 212 | 208 | 208 | 69,000 | 990.48 |
| 1983-08-18 | 208 | 212 | 207 | 212 | 60,000 | 1,009.52 |
| 1983-08-17 | 207 | 210 | 207 | 207 | 28,000 | 985.71 |
| 1983-08-16 | 212 | 213 | 210 | 210 | 30,000 | 1,000 |
| 1983-08-15 | 210 | 215 | 207 | 212 | 223,000 | 1,009.52 |
| 1983-08-12 | 209 | 211 | 207 | 207 | 68,000 | 985.71 |
| 1983-08-11 | 211 | 211 | 209 | 210 | 95,000 | 1,000 |
| 1983-08-10 | 210 | 211 | 209 | 209 | 58,000 | 995.24 |
| 1983-08-09 | 207 | 208 | 207 | 207 | 40,000 | 985.71 |
| 1983-08-08 | 208 | 208 | 205 | 207 | 39,000 | 985.71 |
| 1983-08-06 | 210 | 212 | 208 | 208 | 32,000 | 990.48 |
| 1983-08-05 | 208 | 213 | 206 | 213 | 142,000 | 1,014.29 |
| 1983-08-04 | 211 | 213 | 205 | 205 | 133,000 | 976.19 |
| 1983-08-03 | 207 | 210 | 207 | 210 | 92,000 | 1,000 |
| 1983-08-02 | 210 | 210 | 206 | 210 | 70,000 | 1,000 |
| 1983-08-01 | 206 | 207 | 205 | 206 | 32,000 | 980.95 |
| 1983-07-30 | 207 | 207 | 205 | 205 | 40,000 | 976.19 |
| 1983-07-29 | 210 | 210 | 207 | 208 | 75,000 | 990.48 |
| 1983-07-28 | 210 | 211 | 208 | 208 | 105,000 | 990.48 |
| 1983-07-27 | 210 | 215 | 207 | 207 | 178,000 | 985.71 |
| 1983-07-26 | 207 | 210 | 207 | 208 | 96,000 | 990.48 |
| 1983-07-25 | 208 | 218 | 206 | 207 | 139,000 | 985.71 |
| 1983-07-23 | 204 | 205 | 204 | 205 | 25,000 | 976.19 |
| 1983-07-22 | 201 | 204 | 201 | 204 | 66,000 | 971.43 |
| 1983-07-21 | 202 | 204 | 201 | 203 | 56,000 | 966.67 |
| 1983-07-20 | 202 | 204 | 200 | 202 | 26,000 | 961.91 |
| 1983-07-19 | 204 | 205 | 201 | 202 | 45,000 | 961.91 |
| 1983-07-18 | 204 | 207 | 202 | 207 | 81,000 | 985.71 |
| 1983-07-15 | 205 | 207 | 200 | 202 | 81,000 | 961.91 |
| 1983-07-14 | 204 | 205 | 200 | 203 | 88,000 | 966.67 |
| 1983-07-13 | 204 | 208 | 204 | 204 | 101,000 | 971.43 |
| 1983-07-12 | 209 | 209 | 205 | 205 | 52,000 | 976.19 |
| 1983-07-11 | 203 | 208 | 202 | 205 | 58,000 | 976.19 |
| 1983-07-09 | 205 | 205 | 204 | 204 | 50,000 | 971.43 |
| 1983-07-08 | 210 | 210 | 205 | 206 | 92,000 | 980.95 |
| 1983-07-07 | 208 | 210 | 206 | 209 | 56,000 | 995.24 |
| 1983-07-06 | 209 | 209 | 206 | 208 | 51,000 | 990.48 |
| 1983-07-05 | 209 | 210 | 206 | 210 | 30,000 | 1,000 |
| 1983-07-04 | 204 | 205 | 204 | 204 | 32,000 | 971.43 |
| 1983-07-02 | 200 | 204 | 199 | 202 | 103,000 | 961.91 |
| 1983-07-01 | 202 | 203 | 200 | 200 | 75,000 | 952.38 |
| 1983-06-30 | 203 | 203 | 202 | 203 | 116,000 | 966.67 |
| 1983-06-29 | 205 | 205 | 203 | 203 | 140,000 | 966.67 |
| 1983-06-28 | 204 | 210 | 204 | 205 | 34,000 | 976.19 |
| 1983-06-27 | 208 | 208 | 204 | 206 | 127,000 | 980.95 |
| 1983-06-25 | 206 | 208 | 204 | 208 | 167,000 | 990.48 |
| 1983-06-24 | 208 | 208 | 206 | 206 | 44,000 | 980.95 |
| 1983-06-23 | 210 | 217 | 207 | 211 | 131,000 | 1,004.76 |
| 1983-06-22 | 208 | 212 | 205 | 212 | 188,000 | 1,009.52 |
| 1983-06-21 | 215 | 217 | 210 | 210 | 132,000 | 1,000 |
| 1983-06-20 | 223 | 223 | 217 | 217 | 185,000 | 1,033.33 |
| 1983-06-17 | 215 | 220 | 210 | 220 | 280,000 | 1,047.62 |
| 1983-06-16 | 206 | 215 | 206 | 215 | 89,000 | 1,023.81 |
| 1983-06-15 | 213 | 216 | 203 | 203 | 121,000 | 966.67 |
| 1983-06-14 | 212 | 213 | 211 | 212 | 159,000 | 1,009.52 |
| 1983-06-13 | 215 | 216 | 210 | 213 | 129,000 | 1,014.29 |
| 1983-06-11 | 220 | 220 | 215 | 215 | 103,000 | 1,023.81 |
| 1983-06-10 | 218 | 220 | 218 | 219 | 126,000 | 1,042.86 |
| 1983-06-09 | 212 | 217 | 210 | 215 | 80,000 | 1,023.81 |
| 1983-06-08 | 219 | 219 | 210 | 212 | 145,000 | 1,009.52 |
| 1983-06-07 | 224 | 229 | 220 | 220 | 685,000 | 1,047.62 |
| 1983-06-06 | 214 | 220 | 211 | 219 | 253,000 | 1,042.86 |
| 1983-06-04 | 199 | 210 | 199 | 209 | 106,000 | 995.24 |
| 1983-06-03 | 196 | 197 | 195 | 196 | 72,000 | 933.33 |
| 1983-06-02 | 198 | 198 | 196 | 196 | 112,000 | 933.33 |
| 1983-06-01 | 198 | 201 | 198 | 198 | 98,000 | 942.86 |
| 1983-05-31 | 196 | 204 | 196 | 204 | 182,000 | 971.43 |
| 1983-05-30 | 200 | 202 | 196 | 196 | 124,000 | 933.33 |
| 1983-05-28 | 202 | 202 | 195 | 202 | 165,000 | 961.91 |
| 1983-05-27 | 207 | 208 | 206 | 207 | 39,000 | 985.71 |
| 1983-05-26 | 210 | 210 | 206 | 207 | 81,000 | 985.71 |
| 1983-05-25 | 210 | 210 | 208 | 208 | 56,000 | 990.48 |
| 1983-05-24 | 210 | 211 | 206 | 206 | 98,000 | 980.95 |
| 1983-05-23 | 216 | 216 | 211 | 213 | 65,000 | 1,014.29 |
| 1983-05-20 | 216 | 216 | 216 | 216 | 55,000 | 1,028.57 |
| 1983-05-19 | 216 | 216 | 216 | 216 | 42,000 | 1,028.57 |
| 1983-05-18 | 218 | 221 | 216 | 216 | 135,000 | 1,028.57 |
| 1983-05-17 | 218 | 220 | 216 | 216 | 81,000 | 1,028.57 |
| 1983-05-16 | 220 | 221 | 215 | 216 | 119,000 | 1,028.57 |
| 1983-05-14 | 215 | 220 | 215 | 216 | 84,000 | 1,028.57 |
| 1983-05-13 | 220 | 223 | 218 | 218 | 65,000 | 1,038.10 |
| 1983-05-12 | 220 | 224 | 220 | 220 | 93,000 | 1,047.62 |
| 1983-05-11 | 222 | 223 | 220 | 223 | 235,000 | 1,061.90 |
| 1983-05-10 | 226 | 227 | 220 | 221 | 143,000 | 1,052.38 |
| 1983-05-09 | 228 | 229 | 226 | 226 | 74,000 | 1,076.19 |
| 1983-05-07 | 228 | 229 | 228 | 228 | 27,000 | 1,085.71 |
| 1983-05-06 | 230 | 230 | 226 | 226 | 163,000 | 1,076.19 |
| 1983-05-04 | 228 | 230 | 228 | 228 | 87,000 | 1,085.71 |
| 1983-05-02 | 225 | 233 | 225 | 233 | 118,000 | 1,109.52 |
| 1983-04-30 | 230 | 233 | 227 | 227 | 103,000 | 1,080.95 |
| 1983-04-28 | 230 | 235 | 230 | 234 | 312,000 | 1,114.29 |
| 1983-04-27 | 224 | 230 | 222 | 225 | 118,000 | 1,071.43 |
| 1983-04-26 | 224 | 224 | 222 | 222 | 256,000 | 1,057.14 |
| 1983-04-25 | 230 | 230 | 221 | 223 | 165,000 | 1,061.90 |
| 1983-04-23 | 225 | 226 | 220 | 220 | 162,000 | 1,047.62 |
| 1983-04-22 | 231 | 234 | 226 | 226 | 189,000 | 1,076.19 |
| 1983-04-21 | 239 | 239 | 229 | 231 | 782,000 | 1,100 |
| 1983-04-20 | 222 | 230 | 221 | 229 | 442,000 | 1,090.48 |
| 1983-04-19 | 223 | 223 | 220 | 220 | 242,000 | 1,047.62 |
| 1983-04-18 | 221 | 225 | 220 | 224 | 263,000 | 1,066.67 |
| 1983-04-15 | 220 | 222 | 218 | 220 | 290,000 | 1,047.62 |
| 1983-04-14 | 220 | 222 | 218 | 220 | 222,000 | 1,047.62 |
| 1983-04-13 | 223 | 223 | 218 | 220 | 492,000 | 1,047.62 |
| 1983-04-12 | 228 | 229 | 223 | 223 | 468,000 | 1,061.90 |
| 1983-04-11 | 229 | 232 | 226 | 226 | 503,000 | 1,076.19 |
| 1983-04-09 | 230 | 230 | 225 | 226 | 357,000 | 1,076.19 |
| 1983-04-08 | 235 | 235 | 230 | 230 | 687,000 | 1,095.24 |
| 1983-04-07 | 243 | 243 | 232 | 240 | 1,558,000 | 1,142.86 |
| 1983-04-06 | 231 | 243 | 230 | 243 | 1,734,000 | 1,157.14 |
| 1983-04-05 | 241 | 243 | 231 | 235 | 2,386,000 | 1,119.05 |
| 1983-04-04 | 239 | 245 | 236 | 245 | 7,586,000 | 1,166.67 |
| 1983-04-02 | 200 | 215 | 200 | 214 | 1,256,000 | 1,019.05 |
| 1983-04-01 | 193 | 195 | 193 | 193 | 69,000 | 919.05 |
| 1983-03-31 | 196 | 198 | 193 | 195 | 57,000 | 928.57 |
| 1983-03-30 | 201 | 202 | 197 | 197 | 250,000 | 938.10 |
| 1983-03-29 | 193 | 203 | 190 | 202 | 239,000 | 961.91 |
| 1983-03-28 | 187 | 190 | 187 | 188 | 27,000 | 895.24 |
| 1983-03-26 | 188 | 193 | 188 | 188 | 70,000 | 895.24 |
| 1983-03-25 | 190 | 195 | 189 | 189 | 125,000 | 900 |
| 1983-03-24 | 186 | 189 | 185 | 186 | 79,000 | 885.71 |
| 1983-03-23 | 186 | 190 | 186 | 190 | 57,000 | 904.76 |
| 1983-03-22 | 185 | 186 | 185 | 186 | 46,000 | 885.71 |
| 1983-03-18 | 184 | 185 | 183 | 185 | 29,000 | 880.95 |
| 1983-03-17 | 184 | 189 | 184 | 185 | 41,000 | 880.95 |
| 1983-03-16 | 182 | 185 | 182 | 183 | 29,000 | 871.43 |
| 1983-03-15 | 185 | 185 | 182 | 183 | 50,000 | 871.43 |
| 1983-03-14 | 181 | 182 | 181 | 181 | 47,000 | 861.91 |
| 1983-03-12 | 182 | 183 | 182 | 182 | 53,000 | 866.67 |
| 1983-03-11 | 183 | 185 | 182 | 182 | 24,000 | 866.67 |
| 1983-03-10 | 187 | 188 | 182 | 182 | 66,000 | 866.67 |
| 1983-03-09 | 185 | 189 | 185 | 185 | 10,000 | 880.95 |
| 1983-03-08 | 189 | 190 | 185 | 185 | 42,000 | 880.95 |
| 1983-03-07 | 189 | 190 | 188 | 190 | 59,000 | 904.76 |
| 1983-03-05 | 190 | 190 | 186 | 188 | 19,000 | 895.24 |
| 1983-03-04 | 187 | 189 | 185 | 185 | 58,000 | 880.95 |
| 1983-03-03 | 190 | 190 | 186 | 186 | 77,000 | 885.71 |
| 1983-03-02 | 189 | 190 | 187 | 187 | 45,000 | 890.48 |
| 1983-03-01 | 190 | 190 | 188 | 190 | 47,000 | 904.76 |
| 1983-02-28 | 190 | 194 | 188 | 193 | 63,000 | 919.05 |
| 1983-02-26 | 194 | 194 | 190 | 194 | 265,000 | 923.81 |
| 1983-02-25 | 190 | 195 | 190 | 194 | 92,000 | 923.81 |
| 1983-02-24 | 189 | 190 | 187 | 188 | 47,000 | 895.24 |
| 1983-02-23 | 190 | 191 | 189 | 191 | 63,000 | 909.52 |
| 1983-02-22 | 193 | 193 | 189 | 193 | 41,000 | 919.05 |
| 1983-02-21 | 198 | 199 | 188 | 188 | 148,000 | 895.24 |
| 1983-02-18 | 200 | 200 | 188 | 188 | 115,000 | 895.24 |
| 1983-02-17 | 202 | 202 | 199 | 200 | 310,000 | 952.38 |
| 1983-02-16 | 202 | 207 | 200 | 200 | 501,000 | 952.38 |
| 1983-02-15 | 210 | 211 | 198 | 200 | 849,000 | 952.38 |
| 1983-02-14 | 192 | 209 | 192 | 207 | 1,075,000 | 985.71 |
| 1983-02-12 | 190 | 190 | 188 | 190 | 53,000 | 904.76 |
| 1983-02-10 | 190 | 190 | 180 | 190 | 165,000 | 904.76 |
| 1983-02-09 | 182 | 189 | 182 | 189 | 229,000 | 900 |
| 1983-02-08 | 188 | 188 | 180 | 184 | 22,000 | 876.19 |
| 1983-02-07 | 188 | 188 | 184 | 185 | 27,000 | 880.95 |
| 1983-02-05 | 183 | 189 | 182 | 184 | 76,000 | 876.19 |
| 1983-02-04 | 182 | 189 | 181 | 182 | 72,000 | 866.67 |
| 1983-02-03 | 184 | 185 | 183 | 185 | 55,000 | 880.95 |
| 1983-02-02 | 185 | 189 | 183 | 183 | 82,000 | 871.43 |
| 1983-02-01 | 188 | 188 | 185 | 185 | 56,000 | 880.95 |
| 1983-01-31 | 191 | 194 | 190 | 190 | 130,000 | 904.76 |
| 1983-01-29 | 198 | 198 | 193 | 195 | 349,000 | 928.57 |
| 1983-01-28 | 183 | 196 | 183 | 193 | 700,000 | 919.05 |
| 1983-01-27 | 183 | 184 | 182 | 183 | 79,000 | 871.43 |
| 1983-01-26 | 185 | 187 | 182 | 184 | 79,000 | 876.19 |
| 1983-01-25 | 179 | 180 | 175 | 175 | 103,000 | 833.33 |
| 1983-01-24 | 178 | 179 | 176 | 177 | 33,000 | 842.86 |
| 1983-01-22 | 178 | 182 | 178 | 178 | 46,000 | 847.62 |
| 1983-01-21 | 184 | 186 | 180 | 182 | 74,000 | 866.67 |
| 1983-01-20 | 182 | 185 | 180 | 180 | 54,000 | 857.14 |
| 1983-01-19 | 187 | 187 | 179 | 186 | 244,000 | 885.71 |
| 1983-01-18 | 186 | 187 | 183 | 183 | 68,000 | 871.43 |
| 1983-01-17 | 188 | 188 | 183 | 185 | 149,000 | 880.95 |
| 1983-01-14 | 180 | 187 | 179 | 187 | 229,000 | 890.48 |
| 1983-01-13 | 178 | 180 | 178 | 178 | 225,000 | 847.62 |
| 1983-01-12 | 178 | 180 | 178 | 178 | 179,000 | 847.62 |
| 1983-01-11 | 179 | 179 | 176 | 179 | 93,000 | 852.38 |
| 1983-01-10 | 180 | 181 | 179 | 179 | 194,000 | 852.38 |
| 1983-01-08 | 176 | 180 | 176 | 179 | 166,000 | 852.38 |
| 1983-01-07 | 176 | 176 | 175 | 175 | 172,000 | 833.33 |
| 1983-01-06 | 176 | 176 | 173 | 175 | 51,000 | 833.33 |
| 1983-01-05 | 174 | 174 | 173 | 174 | 63,000 | 828.57 |
| 1983-01-04 | 172 | 176 | 172 | 172 | 15,000 | 819.05 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
