6516 山洋電気(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 | 1,200 | 1,200 | 1,180 | 1,200 | 38,000 | 3,415.07 |
| 1983-12-26 | 1,210 | 1,220 | 1,200 | 1,200 | 7,000 | 3,415.07 |
| 1983-12-24 | 1,210 | 1,210 | 1,180 | 1,180 | 24,000 | 3,358.15 |
| 1983-12-23 | 1,210 | 1,220 | 1,190 | 1,190 | 9,000 | 3,386.61 |
| 1983-12-22 | 1,220 | 1,220 | 1,190 | 1,220 | 23,000 | 3,471.99 |
| 1983-12-21 | 1,220 | 1,220 | 1,180 | 1,180 | 40,000 | 3,358.15 |
| 1983-12-20 | 1,170 | 1,220 | 1,160 | 1,220 | 49,000 | 3,471.99 |
| 1983-12-19 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 | 3,301.23 |
| 1983-12-17 | 1,200 | 1,200 | 1,190 | 1,200 | 16,000 | 3,415.07 |
| 1983-12-16 | 1,200 | 1,250 | 1,200 | 1,230 | 50,000 | 3,500.44 |
| 1983-12-15 | 1,200 | 1,220 | 1,200 | 1,200 | 52,000 | 3,415.07 |
| 1983-12-14 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 | 3,415.07 |
| 1983-12-13 | 1,200 | 1,200 | 1,170 | 1,170 | 21,000 | 3,329.69 |
| 1983-12-12 | 1,230 | 1,230 | 1,220 | 1,220 | 9,000 | 3,471.99 |
| 1983-12-09 | 1,230 | 1,230 | 1,200 | 1,220 | 31,000 | 3,471.99 |
| 1983-12-08 | 1,220 | 1,230 | 1,220 | 1,220 | 8,000 | 3,471.99 |
| 1983-12-07 | 1,240 | 1,250 | 1,210 | 1,210 | 32,000 | 3,443.53 |
| 1983-12-06 | 1,160 | 1,250 | 1,160 | 1,220 | 85,000 | 3,471.99 |
| 1983-12-05 | 1,150 | 1,180 | 1,150 | 1,150 | 20,000 | 3,272.77 |
| 1983-12-03 | 1,180 | 1,180 | 1,150 | 1,150 | 41,000 | 3,272.77 |
| 1983-12-02 | 1,150 | 1,150 | 1,140 | 1,140 | 32,000 | 3,244.31 |
| 1983-12-01 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 3,272.77 |
| 1983-11-30 | 1,150 | 1,160 | 1,150 | 1,160 | 9,000 | 3,301.23 |
| 1983-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 3,272.77 |
| 1983-11-28 | 1,180 | 1,180 | 1,150 | 1,170 | 7,000 | 3,329.69 |
| 1983-11-26 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 3,358.15 |
| 1983-11-25 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 | 3,272.77 |
| 1983-11-24 | 1,150 | 1,160 | 1,150 | 1,150 | 17,000 | 3,272.77 |
| 1983-11-22 | 1,180 | 1,180 | 1,140 | 1,140 | 20,000 | 3,244.31 |
| 1983-11-21 | 1,130 | 1,150 | 1,130 | 1,140 | 11,000 | 3,244.31 |
| 1983-11-19 | 1,130 | 1,140 | 1,130 | 1,130 | 31,000 | 3,215.85 |
| 1983-11-18 | 1,140 | 1,140 | 1,120 | 1,120 | 33,000 | 3,187.40 |
| 1983-11-17 | 1,170 | 1,170 | 1,160 | 1,160 | 18,000 | 3,301.23 |
| 1983-11-16 | 1,180 | 1,180 | 1,150 | 1,150 | 29,000 | 3,272.77 |
| 1983-11-15 | 1,140 | 1,200 | 1,140 | 1,200 | 41,000 | 3,415.07 |
| 1983-11-14 | 1,050 | 1,090 | 1,050 | 1,090 | 14,000 | 3,102.02 |
| 1983-11-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,988.18 |
| 1983-11-10 | 1,060 | 1,060 | 1,030 | 1,030 | 12,000 | 2,931.27 |
| 1983-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 3,130.48 |
| 1983-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 3,130.48 |
| 1983-11-05 | 1,140 | 1,140 | 1,120 | 1,120 | 14,000 | 3,187.40 |
| 1983-11-04 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 3,158.94 |
| 1983-11-02 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 | 3,130.48 |
| 1983-11-01 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 | 3,073.56 |
| 1983-10-31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 3,073.56 |
| 1983-10-29 | 1,060 | 1,080 | 1,060 | 1,080 | 8,000 | 3,073.56 |
| 1983-10-28 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 | 3,130.48 |
| 1983-10-25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,902.81 |
| 1983-10-24 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 2,874.35 |
| 1983-10-22 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 3,130.48 |
| 1983-10-21 | 1,110 | 1,110 | 1,100 | 1,110 | 6,000 | 3,158.94 |
| 1983-10-20 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 3,130.48 |
| 1983-10-19 | 1,140 | 1,140 | 1,110 | 1,110 | 8,000 | 3,158.94 |
| 1983-10-18 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 3,244.31 |
| 1983-10-17 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 3,301.23 |
| 1983-10-15 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 3,358.15 |
| 1983-10-14 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 3,415.07 |
| 1983-10-13 | 1,260 | 1,260 | 1,250 | 1,250 | 19,000 | 3,557.36 |
| 1983-10-12 | 1,270 | 1,270 | 1,260 | 1,270 | 17,000 | 3,614.28 |
| 1983-10-11 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 3,557.36 |
| 1983-10-07 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 | 3,557.36 |
| 1983-10-06 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 3,614.28 |
| 1983-10-04 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 | 3,557.36 |
| 1983-09-30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 3,415.07 |
| 1983-09-29 | 1,200 | 1,210 | 1,200 | 1,200 | 13,000 | 3,415.07 |
| 1983-09-28 | 1,210 | 1,210 | 1,180 | 1,180 | 17,000 | 3,358.15 |
| 1983-09-27 | 1,230 | 1,230 | 1,200 | 1,200 | 33,000 | 3,415.07 |
| 1983-09-26 | 1,250 | 1,290 | 1,240 | 1,290 | 61,000 | 3,337.46 |
| 1983-09-24 | 1,290 | 1,290 | 1,280 | 1,290 | 25,000 | 3,337.46 |
| 1983-09-22 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 | 3,492.69 |
| 1983-09-21 | 1,380 | 1,380 | 1,370 | 1,370 | 13,000 | 3,544.43 |
| 1983-09-20 | 1,360 | 1,380 | 1,360 | 1,380 | 35,000 | 3,570.30 |
| 1983-09-19 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 3,492.69 |
| 1983-09-17 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 3,492.69 |
| 1983-09-16 | 1,450 | 1,450 | 1,350 | 1,380 | 90,000 | 3,570.30 |
| 1983-09-14 | 1,480 | 1,480 | 1,450 | 1,450 | 9,000 | 3,751.40 |
| 1983-09-13 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 3,803.15 |
| 1983-09-12 | 1,490 | 1,500 | 1,450 | 1,450 | 15,000 | 3,751.40 |
| 1983-09-07 | 1,600 | 1,600 | 1,550 | 1,600 | 51,000 | 4,139.48 |
| 1983-09-06 | 1,510 | 1,600 | 1,500 | 1,600 | 117,000 | 4,139.48 |
| 1983-09-05 | 1,410 | 1,470 | 1,410 | 1,470 | 32,000 | 3,803.15 |
| 1983-09-03 | 1,400 | 1,410 | 1,400 | 1,410 | 17,000 | 3,647.92 |
| 1983-09-02 | 1,400 | 1,400 | 1,400 | 1,400 | 23,000 | 3,622.04 |
| 1983-09-01 | 1,410 | 1,410 | 1,400 | 1,400 | 37,000 | 3,622.04 |
| 1983-08-31 | 1,410 | 1,410 | 1,400 | 1,410 | 63,000 | 3,647.92 |
| 1983-08-30 | 1,400 | 1,410 | 1,400 | 1,410 | 12,000 | 3,647.92 |
| 1983-08-29 | 1,420 | 1,420 | 1,410 | 1,410 | 5,000 | 3,647.92 |
| 1983-08-27 | 1,400 | 1,420 | 1,400 | 1,420 | 29,000 | 3,673.79 |
| 1983-08-26 | 1,440 | 1,440 | 1,410 | 1,410 | 47,000 | 3,647.92 |
| 1983-08-25 | 1,480 | 1,490 | 1,450 | 1,490 | 115,000 | 3,854.89 |
| 1983-08-24 | 1,470 | 1,500 | 1,460 | 1,500 | 71,000 | 3,880.76 |
| 1983-08-23 | 1,500 | 1,500 | 1,450 | 1,450 | 64,000 | 3,751.40 |
| 1983-08-22 | 1,550 | 1,550 | 1,520 | 1,520 | 22,000 | 3,932.51 |
| 1983-08-20 | 1,540 | 1,560 | 1,510 | 1,510 | 92,000 | 3,906.63 |
| 1983-08-19 | 1,570 | 1,570 | 1,480 | 1,550 | 211,000 | 4,010.12 |
| 1983-08-18 | 1,580 | 1,620 | 1,550 | 1,580 | 251,000 | 4,087.74 |
| 1983-08-17 | 1,470 | 1,520 | 1,450 | 1,500 | 158,000 | 3,880.76 |
| 1983-08-16 | 1,440 | 1,490 | 1,430 | 1,480 | 267,000 | 3,829.02 |
| 1983-08-15 | 1,340 | 1,380 | 1,320 | 1,380 | 167,000 | 3,570.30 |
| 1983-08-12 | 1,260 | 1,350 | 1,260 | 1,280 | 170,000 | 3,311.58 |
| 1983-08-11 | 1,210 | 1,250 | 1,210 | 1,240 | 251,000 | 3,208.10 |
| 1983-08-10 | 1,200 | 1,200 | 1,180 | 1,200 | 114,000 | 3,104.61 |
| 1983-08-09 | 1,120 | 1,230 | 1,120 | 1,200 | 127,000 | 3,104.61 |
| 1983-08-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,794.15 |
| 1983-08-06 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 | 2,794.15 |
| 1983-08-05 | 1,070 | 1,100 | 1,070 | 1,080 | 37,000 | 2,794.15 |
| 1983-08-04 | 1,090 | 1,090 | 1,070 | 1,090 | 50,000 | 2,820.02 |
| 1983-08-03 | 1,100 | 1,100 | 1,060 | 1,090 | 9,000 | 2,820.02 |
| 1983-08-02 | 1,090 | 1,100 | 1,070 | 1,100 | 15,000 | 2,845.89 |
| 1983-08-01 | 1,090 | 1,100 | 1,060 | 1,100 | 58,000 | 2,845.89 |
| 1983-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 42,000 | 2,845.89 |
| 1983-07-29 | 1,150 | 1,150 | 1,150 | 1,150 | 18,000 | 2,975.25 |
| 1983-07-28 | 1,210 | 1,210 | 1,150 | 1,200 | 48,000 | 3,104.61 |
| 1983-07-27 | 1,240 | 1,240 | 1,190 | 1,190 | 126,000 | 3,078.74 |
| 1983-07-26 | 1,170 | 1,200 | 1,150 | 1,200 | 85,000 | 3,104.61 |
| 1983-07-25 | 1,180 | 1,230 | 1,180 | 1,200 | 181,000 | 3,104.61 |
| 1983-07-23 | 1,160 | 1,200 | 1,150 | 1,180 | 118,000 | 3,052.87 |
| 1983-07-22 | 1,100 | 1,230 | 1,090 | 1,200 | 256,000 | 3,104.61 |
| 1983-07-21 | 1,020 | 1,060 | 1,020 | 1,060 | 38,000 | 2,742.41 |
| 1983-07-20 | 1,020 | 1,020 | 1,000 | 1,020 | 11,000 | 2,638.92 |
| 1983-07-19 | 1,020 | 1,030 | 1,010 | 1,020 | 27,000 | 2,638.92 |
| 1983-07-18 | 1,030 | 1,030 | 1,020 | 1,020 | 19,000 | 2,638.92 |
| 1983-07-15 | 1,010 | 1,020 | 1,010 | 1,020 | 31,000 | 2,638.92 |
| 1983-07-14 | 1,000 | 1,010 | 1,000 | 1,000 | 37,000 | 2,587.17 |
| 1983-07-13 | 1,020 | 1,030 | 1,010 | 1,020 | 39,000 | 2,638.92 |
| 1983-07-12 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 2,638.92 |
| 1983-07-11 | 1,030 | 1,030 | 1,020 | 1,030 | 15,000 | 2,664.79 |
| 1983-07-09 | 1,030 | 1,030 | 1,020 | 1,030 | 17,000 | 2,664.79 |
| 1983-07-08 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 2,664.79 |
| 1983-07-07 | 1,020 | 1,030 | 1,020 | 1,020 | 15,000 | 2,638.92 |
| 1983-07-06 | 1,030 | 1,040 | 1,030 | 1,030 | 20,000 | 2,664.79 |
| 1983-07-05 | 1,060 | 1,060 | 1,030 | 1,040 | 19,000 | 2,690.66 |
| 1983-07-02 | 1,040 | 1,060 | 1,040 | 1,060 | 40,000 | 2,742.41 |
| 1983-07-01 | 1,010 | 1,040 | 1,000 | 1,020 | 35,000 | 2,638.92 |
| 1983-06-30 | 1,040 | 1,040 | 1,000 | 1,000 | 20,000 | 2,587.17 |
| 1983-06-29 | 1,040 | 1,050 | 1,000 | 1,050 | 27,000 | 2,716.53 |
| 1983-06-28 | 1,040 | 1,040 | 1,000 | 1,040 | 21,000 | 2,690.66 |
| 1983-06-27 | 1,040 | 1,050 | 1,040 | 1,040 | 15,000 | 2,690.66 |
| 1983-06-25 | 1,040 | 1,050 | 1,040 | 1,040 | 21,000 | 2,690.66 |
| 1983-06-24 | 1,040 | 1,050 | 1,040 | 1,050 | 22,000 | 2,716.53 |
| 1983-06-23 | 1,020 | 1,050 | 1,000 | 1,040 | 48,000 | 2,690.66 |
| 1983-06-22 | 1,050 | 1,050 | 1,000 | 1,000 | 117,000 | 2,587.17 |
| 1983-06-21 | 1,020 | 1,100 | 1,020 | 1,100 | 213,000 | 2,845.89 |
| 1983-06-20 | 1,000 | 1,010 | 1,000 | 1,010 | 22,000 | 2,613.05 |
| 1983-06-17 | 1,000 | 1,020 | 1,000 | 1,000 | 39,000 | 2,587.17 |
| 1983-06-16 | 990 | 990 | 990 | 990 | 31,000 | 2,561.30 |
| 1983-06-15 | 1,000 | 1,000 | 980 | 981 | 29,000 | 2,538.02 |
| 1983-06-14 | 960 | 963 | 960 | 963 | 9,000 | 2,491.45 |
| 1983-06-13 | 951 | 956 | 951 | 955 | 13,000 | 2,470.75 |
| 1983-06-11 | 942 | 942 | 942 | 942 | 20,000 | 2,437.12 |
| 1983-06-10 | 934 | 935 | 930 | 935 | 74,000 | 2,419.01 |
| 1983-06-09 | 920 | 924 | 920 | 924 | 9,000 | 2,390.55 |
| 1983-06-08 | 931 | 931 | 930 | 930 | 63,000 | 2,406.07 |
| 1983-06-07 | 945 | 945 | 930 | 930 | 15,000 | 2,406.07 |
| 1983-06-06 | 950 | 951 | 931 | 931 | 66,000 | 2,408.66 |
| 1983-06-04 | 974 | 974 | 949 | 950 | 67,000 | 2,457.82 |
| 1983-06-03 | 975 | 976 | 965 | 965 | 16,000 | 2,496.62 |
| 1983-06-02 | 981 | 981 | 970 | 975 | 9,000 | 2,522.50 |
| 1983-06-01 | 1,000 | 1,000 | 980 | 980 | 21,000 | 2,535.43 |
| 1983-05-31 | 990 | 995 | 979 | 995 | 77,000 | 2,574.24 |
| 1983-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 2,587.17 |
| 1983-05-28 | 1,000 | 1,000 | 979 | 979 | 16,000 | 2,532.84 |
| 1983-05-27 | 1,030 | 1,030 | 1,010 | 1,010 | 43,000 | 2,613.05 |
| 1983-05-26 | 1,030 | 1,030 | 1,000 | 1,030 | 116,000 | 2,664.79 |
| 1983-05-25 | 1,040 | 1,050 | 1,030 | 1,030 | 47,000 | 2,664.79 |
| 1983-05-24 | 1,050 | 1,070 | 1,030 | 1,060 | 87,000 | 2,742.41 |
| 1983-05-23 | 1,050 | 1,070 | 1,030 | 1,050 | 134,000 | 2,716.53 |
| 1983-05-20 | 1,030 | 1,100 | 1,020 | 1,080 | 294,000 | 2,794.15 |
| 1983-05-19 | 990 | 1,010 | 980 | 1,000 | 100,000 | 2,587.17 |
| 1983-05-18 | 940 | 970 | 940 | 970 | 69,000 | 2,509.56 |
| 1983-05-17 | 921 | 921 | 920 | 921 | 21,000 | 2,382.79 |
| 1983-05-16 | 950 | 950 | 945 | 950 | 15,000 | 2,457.82 |
| 1983-05-14 | 940 | 950 | 940 | 950 | 58,000 | 2,457.82 |
| 1983-05-13 | 950 | 952 | 948 | 949 | 58,000 | 2,455.23 |
| 1983-05-12 | 980 | 980 | 950 | 950 | 45,000 | 2,457.82 |
| 1983-05-11 | 975 | 986 | 975 | 980 | 57,000 | 2,535.43 |
| 1983-05-10 | 1,020 | 1,030 | 990 | 1,030 | 128,000 | 2,664.79 |
| 1983-05-09 | 1,030 | 1,040 | 1,000 | 1,040 | 57,000 | 2,690.66 |
| 1983-05-07 | 1,050 | 1,060 | 1,000 | 1,030 | 243,000 | 2,664.79 |
| 1983-05-06 | 1,050 | 1,050 | 1,040 | 1,050 | 256,000 | 2,716.53 |
| 1983-05-04 | 920 | 950 | 920 | 950 | 122,000 | 2,457.82 |
| 1983-05-02 | 940 | 949 | 940 | 940 | 48,000 | 2,431.94 |
| 1983-04-30 | 950 | 950 | 940 | 940 | 26,000 | 2,431.94 |
| 1983-04-28 | 930 | 940 | 930 | 940 | 70,000 | 2,431.94 |
| 1983-04-27 | 901 | 912 | 900 | 912 | 13,000 | 2,359.50 |
| 1983-04-26 | 900 | 900 | 891 | 891 | 12,000 | 2,305.17 |
| 1983-04-25 | 900 | 900 | 890 | 900 | 18,000 | 2,328.46 |
| 1983-04-22 | 939 | 939 | 929 | 930 | 34,000 | 2,406.07 |
| 1983-04-21 | 944 | 944 | 939 | 939 | 34,000 | 2,429.36 |
| 1983-04-20 | 935 | 947 | 935 | 936 | 117,000 | 2,421.60 |
| 1983-04-19 | 895 | 930 | 890 | 930 | 134,000 | 2,406.07 |
| 1983-04-18 | 890 | 890 | 890 | 890 | 111,000 | 2,302.59 |
| 1983-04-15 | 835 | 842 | 835 | 840 | 59,000 | 2,173.23 |
| 1983-04-14 | 835 | 835 | 835 | 835 | 19,000 | 2,160.29 |
| 1983-04-13 | 840 | 840 | 835 | 835 | 37,000 | 2,160.29 |
| 1983-04-12 | 835 | 840 | 835 | 835 | 168,000 | 2,160.29 |
| 1983-04-11 | 835 | 835 | 830 | 830 | 13,000 | 2,147.36 |
| 1983-04-09 | 835 | 835 | 835 | 835 | 2,000 | 2,160.29 |
| 1983-04-08 | 835 | 835 | 835 | 835 | 9,000 | 2,160.29 |
| 1983-04-07 | 835 | 835 | 835 | 835 | 11,000 | 2,160.29 |
| 1983-04-05 | 830 | 835 | 830 | 835 | 3,000 | 2,160.29 |
| 1983-04-04 | 830 | 830 | 830 | 830 | 1,000 | 2,147.36 |
| 1983-04-02 | 839 | 840 | 839 | 840 | 2,000 | 2,173.23 |
| 1983-04-01 | 840 | 840 | 840 | 840 | 6,000 | 2,173.23 |
| 1983-03-31 | 840 | 849 | 830 | 849 | 11,000 | 2,196.51 |
| 1983-03-30 | 849 | 849 | 848 | 849 | 9,000 | 2,196.51 |
| 1983-03-29 | 850 | 851 | 850 | 851 | 31,000 | 2,201.69 |
| 1983-03-26 | 880 | 883 | 875 | 880 | 53,000 | 2,276.71 |
| 1983-03-25 | 856 | 885 | 856 | 885 | 177,000 | 2,289.65 |
| 1983-03-24 | 850 | 861 | 845 | 850 | 23,000 | 2,199.10 |
| 1983-03-23 | 840 | 850 | 840 | 850 | 23,000 | 2,199.10 |
| 1983-03-22 | 840 | 840 | 840 | 840 | 43,000 | 2,173.23 |
| 1983-03-18 | 840 | 840 | 840 | 840 | 1,000 | 2,173.23 |
| 1983-03-17 | 830 | 830 | 830 | 830 | 2,000 | 2,147.36 |
| 1983-03-16 | 825 | 825 | 825 | 825 | 12,000 | 2,134.42 |
| 1983-03-15 | 825 | 825 | 820 | 820 | 10,000 | 2,121.48 |
| 1983-03-14 | 825 | 825 | 825 | 825 | 2,000 | 2,134.42 |
| 1983-03-12 | 822 | 830 | 822 | 825 | 26,000 | 2,134.42 |
| 1983-03-11 | 822 | 822 | 815 | 822 | 8,000 | 2,126.66 |
| 1983-03-10 | 825 | 825 | 825 | 825 | 1,000 | 2,134.42 |
| 1983-03-09 | 825 | 825 | 825 | 825 | 7,000 | 2,134.42 |
| 1983-03-08 | 810 | 815 | 810 | 815 | 12,000 | 2,108.55 |
| 1983-03-07 | 803 | 804 | 803 | 804 | 17,000 | 2,080.09 |
| 1983-03-05 | 802 | 802 | 802 | 802 | 4,000 | 2,074.91 |
| 1983-03-04 | 802 | 803 | 802 | 802 | 33,000 | 2,074.91 |
| 1983-03-03 | 802 | 804 | 802 | 802 | 22,000 | 2,074.91 |
| 1983-03-02 | 801 | 802 | 801 | 802 | 7,000 | 2,074.91 |
| 1983-02-28 | 801 | 802 | 801 | 802 | 5,000 | 2,074.91 |
| 1983-02-26 | 800 | 800 | 800 | 800 | 1,000 | 2,069.74 |
| 1983-02-25 | 800 | 800 | 800 | 800 | 1,000 | 2,069.74 |
| 1983-02-24 | 770 | 770 | 770 | 770 | 2,000 | 1,992.12 |
| 1983-02-23 | 769 | 769 | 769 | 769 | 44,000 | 1,989.54 |
| 1983-02-21 | 809 | 809 | 809 | 809 | 6,000 | 2,093.02 |
| 1983-02-18 | 835 | 835 | 820 | 820 | 42,000 | 2,121.48 |
| 1983-02-17 | 840 | 840 | 835 | 835 | 25,000 | 2,160.29 |
| 1983-02-16 | 850 | 850 | 840 | 840 | 44,000 | 2,173.23 |
| 1983-02-15 | 851 | 851 | 850 | 850 | 37,000 | 2,199.10 |
| 1983-02-14 | 851 | 851 | 851 | 851 | 1,000 | 2,201.69 |
| 1983-02-12 | 850 | 850 | 850 | 850 | 4,000 | 2,199.10 |
| 1983-02-10 | 850 | 850 | 850 | 850 | 4,000 | 2,199.10 |
| 1983-02-09 | 850 | 850 | 850 | 850 | 6,000 | 2,199.10 |
| 1983-02-08 | 850 | 850 | 850 | 850 | 4,000 | 2,199.10 |
| 1983-02-07 | 851 | 851 | 850 | 850 | 6,000 | 2,199.10 |
| 1983-02-05 | 850 | 850 | 850 | 850 | 4,000 | 2,199.10 |
| 1983-02-04 | 850 | 850 | 850 | 850 | 10,000 | 2,199.10 |
| 1983-02-03 | 850 | 850 | 850 | 850 | 5,000 | 2,199.10 |
| 1983-02-02 | 845 | 845 | 845 | 845 | 2,000 | 2,186.16 |
| 1983-02-01 | 840 | 845 | 840 | 845 | 5,000 | 2,186.16 |
| 1983-01-31 | 840 | 840 | 840 | 840 | 3,000 | 2,173.23 |
| 1983-01-28 | 869 | 869 | 869 | 869 | 3,000 | 2,248.25 |
| 1983-01-26 | 868 | 870 | 868 | 870 | 21,000 | 2,250.84 |
| 1983-01-24 | 871 | 871 | 871 | 871 | 5,000 | 2,253.43 |
| 1983-01-22 | 869 | 869 | 869 | 869 | 6,000 | 2,248.25 |
| 1983-01-21 | 871 | 871 | 871 | 871 | 8,000 | 2,253.43 |
| 1983-01-20 | 871 | 871 | 866 | 871 | 30,000 | 2,253.43 |
| 1983-01-19 | 871 | 871 | 871 | 871 | 8,000 | 2,253.43 |
| 1983-01-18 | 871 | 871 | 871 | 871 | 38,000 | 2,253.43 |
| 1983-01-17 | 871 | 871 | 871 | 871 | 3,000 | 2,253.43 |
| 1983-01-14 | 865 | 870 | 865 | 870 | 40,000 | 2,250.84 |
| 1983-01-12 | 866 | 866 | 866 | 866 | 10,000 | 2,240.49 |
| 1983-01-11 | 870 | 870 | 866 | 866 | 34,000 | 2,240.49 |
| 1983-01-10 | 870 | 870 | 870 | 870 | 6,000 | 2,250.84 |
| 1983-01-08 | 870 | 870 | 870 | 870 | 17,000 | 2,250.84 |
| 1983-01-07 | 868 | 868 | 868 | 868 | 17,000 | 2,245.67 |
| 1983-01-06 | 865 | 865 | 864 | 865 | 18,000 | 2,237.91 |
| 1983-01-05 | 860 | 860 | 860 | 860 | 7,000 | 2,224.97 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.2株 [1983-09-27]1株→1.1株
