6586 (株)マキタ 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 | 1,220 | 1,220 | 1,200 | 1,200 | 80,000 | 429.32 |
| 1983-12-27 | 1,210 | 1,230 | 1,200 | 1,200 | 150,000 | 429.32 |
| 1983-12-26 | 1,210 | 1,210 | 1,200 | 1,200 | 42,000 | 429.32 |
| 1983-12-24 | 1,200 | 1,230 | 1,200 | 1,200 | 40,000 | 429.32 |
| 1983-12-23 | 1,220 | 1,220 | 1,190 | 1,210 | 107,000 | 432.90 |
| 1983-12-22 | 1,200 | 1,200 | 1,180 | 1,200 | 96,000 | 429.32 |
| 1983-12-21 | 1,200 | 1,220 | 1,180 | 1,180 | 104,000 | 422.17 |
| 1983-12-20 | 1,170 | 1,190 | 1,140 | 1,180 | 102,000 | 422.17 |
| 1983-12-19 | 1,130 | 1,160 | 1,110 | 1,150 | 205,000 | 411.43 |
| 1983-12-17 | 1,180 | 1,200 | 1,170 | 1,170 | 83,000 | 418.59 |
| 1983-12-16 | 1,190 | 1,190 | 1,180 | 1,180 | 126,000 | 422.17 |
| 1983-12-15 | 1,190 | 1,190 | 1,170 | 1,190 | 81,000 | 425.75 |
| 1983-12-14 | 1,200 | 1,200 | 1,190 | 1,200 | 53,000 | 429.32 |
| 1983-12-13 | 1,200 | 1,200 | 1,190 | 1,200 | 135,000 | 429.32 |
| 1983-12-12 | 1,220 | 1,240 | 1,180 | 1,200 | 127,000 | 429.32 |
| 1983-12-09 | 1,240 | 1,240 | 1,220 | 1,220 | 153,000 | 436.48 |
| 1983-12-08 | 1,220 | 1,250 | 1,220 | 1,240 | 168,000 | 443.63 |
| 1983-12-07 | 1,220 | 1,220 | 1,210 | 1,220 | 83,000 | 436.48 |
| 1983-12-06 | 1,220 | 1,220 | 1,200 | 1,220 | 123,000 | 436.48 |
| 1983-12-05 | 1,180 | 1,250 | 1,170 | 1,250 | 99,000 | 447.21 |
| 1983-12-03 | 1,180 | 1,180 | 1,170 | 1,180 | 67,000 | 422.17 |
| 1983-12-02 | 1,190 | 1,190 | 1,170 | 1,170 | 84,000 | 418.59 |
| 1983-12-01 | 1,190 | 1,190 | 1,180 | 1,180 | 130,000 | 422.17 |
| 1983-11-30 | 1,190 | 1,200 | 1,190 | 1,190 | 40,000 | 425.75 |
| 1983-11-29 | 1,190 | 1,190 | 1,170 | 1,180 | 107,000 | 422.17 |
| 1983-11-28 | 1,210 | 1,210 | 1,180 | 1,200 | 53,000 | 429.32 |
| 1983-11-26 | 1,190 | 1,200 | 1,190 | 1,200 | 12,000 | 429.32 |
| 1983-11-25 | 1,190 | 1,190 | 1,170 | 1,190 | 139,000 | 425.75 |
| 1983-11-24 | 1,200 | 1,200 | 1,190 | 1,190 | 62,000 | 425.75 |
| 1983-11-22 | 1,190 | 1,210 | 1,180 | 1,190 | 102,000 | 425.75 |
| 1983-11-21 | 1,190 | 1,190 | 1,180 | 1,180 | 124,000 | 422.17 |
| 1983-11-19 | 1,190 | 1,190 | 1,180 | 1,190 | 30,000 | 425.75 |
| 1983-11-18 | 1,200 | 1,200 | 1,190 | 1,190 | 50,000 | 425.75 |
| 1983-11-17 | 1,230 | 1,230 | 1,190 | 1,200 | 52,000 | 429.32 |
| 1983-11-16 | 1,240 | 1,240 | 1,210 | 1,220 | 76,000 | 436.48 |
| 1983-11-15 | 1,240 | 1,250 | 1,230 | 1,250 | 58,000 | 447.21 |
| 1983-11-14 | 1,200 | 1,250 | 1,200 | 1,230 | 31,000 | 440.06 |
| 1983-11-11 | 1,180 | 1,180 | 1,160 | 1,180 | 26,000 | 422.17 |
| 1983-11-10 | 1,160 | 1,180 | 1,160 | 1,160 | 49,000 | 415.01 |
| 1983-11-09 | 1,170 | 1,170 | 1,150 | 1,160 | 62,000 | 415.01 |
| 1983-11-08 | 1,190 | 1,190 | 1,160 | 1,170 | 50,000 | 418.59 |
| 1983-11-07 | 1,210 | 1,210 | 1,200 | 1,200 | 22,000 | 429.32 |
| 1983-11-05 | 1,210 | 1,210 | 1,210 | 1,210 | 15,000 | 432.90 |
| 1983-11-04 | 1,200 | 1,210 | 1,200 | 1,210 | 183,000 | 432.90 |
| 1983-11-02 | 1,200 | 1,200 | 1,200 | 1,200 | 28,000 | 429.32 |
| 1983-11-01 | 1,200 | 1,220 | 1,200 | 1,200 | 131,000 | 429.32 |
| 1983-10-31 | 1,200 | 1,200 | 1,200 | 1,200 | 56,000 | 429.32 |
| 1983-10-28 | 1,190 | 1,210 | 1,180 | 1,200 | 74,000 | 429.32 |
| 1983-10-27 | 1,210 | 1,210 | 1,190 | 1,190 | 87,000 | 425.75 |
| 1983-10-26 | 1,210 | 1,210 | 1,200 | 1,210 | 34,000 | 432.90 |
| 1983-10-25 | 1,220 | 1,220 | 1,200 | 1,220 | 34,000 | 436.48 |
| 1983-10-24 | 1,180 | 1,200 | 1,170 | 1,200 | 45,000 | 429.32 |
| 1983-10-22 | 1,210 | 1,220 | 1,210 | 1,220 | 74,000 | 436.48 |
| 1983-10-21 | 1,180 | 1,210 | 1,170 | 1,170 | 87,000 | 418.59 |
| 1983-10-20 | 1,180 | 1,200 | 1,170 | 1,170 | 76,000 | 418.59 |
| 1983-10-19 | 1,170 | 1,170 | 1,150 | 1,170 | 128,000 | 418.59 |
| 1983-10-18 | 1,220 | 1,220 | 1,180 | 1,180 | 89,000 | 422.17 |
| 1983-10-17 | 1,220 | 1,240 | 1,210 | 1,210 | 91,000 | 432.90 |
| 1983-10-15 | 1,210 | 1,220 | 1,210 | 1,210 | 78,000 | 432.90 |
| 1983-10-14 | 1,220 | 1,240 | 1,210 | 1,210 | 107,000 | 432.90 |
| 1983-10-13 | 1,270 | 1,280 | 1,240 | 1,240 | 344,000 | 443.63 |
| 1983-10-12 | 1,320 | 1,330 | 1,260 | 1,270 | 78,000 | 454.37 |
| 1983-10-11 | 1,340 | 1,340 | 1,300 | 1,330 | 41,000 | 475.83 |
| 1983-10-07 | 1,370 | 1,370 | 1,330 | 1,350 | 147,000 | 482.99 |
| 1983-10-06 | 1,370 | 1,380 | 1,350 | 1,370 | 200,000 | 490.14 |
| 1983-10-05 | 1,330 | 1,380 | 1,330 | 1,380 | 245,000 | 493.72 |
| 1983-10-04 | 1,330 | 1,340 | 1,300 | 1,340 | 106,000 | 479.41 |
| 1983-10-03 | 1,320 | 1,350 | 1,300 | 1,330 | 79,000 | 475.83 |
| 1983-10-01 | 1,320 | 1,350 | 1,310 | 1,320 | 197,000 | 472.26 |
| 1983-09-30 | 1,310 | 1,330 | 1,300 | 1,300 | 54,000 | 465.10 |
| 1983-09-29 | 1,350 | 1,350 | 1,330 | 1,330 | 97,000 | 475.83 |
| 1983-09-28 | 1,380 | 1,380 | 1,350 | 1,350 | 282,000 | 482.99 |
| 1983-09-27 | 1,380 | 1,390 | 1,350 | 1,380 | 430,000 | 493.72 |
| 1983-09-26 | 1,360 | 1,380 | 1,340 | 1,380 | 417,000 | 493.72 |
| 1983-09-24 | 1,330 | 1,350 | 1,300 | 1,350 | 196,000 | 482.99 |
| 1983-09-22 | 1,350 | 1,370 | 1,320 | 1,350 | 485,000 | 482.99 |
| 1983-09-21 | 1,320 | 1,370 | 1,320 | 1,360 | 695,000 | 486.57 |
| 1983-09-20 | 1,230 | 1,320 | 1,210 | 1,300 | 187,000 | 465.10 |
| 1983-09-19 | 1,240 | 1,240 | 1,200 | 1,220 | 76,000 | 436.48 |
| 1983-09-17 | 1,250 | 1,250 | 1,230 | 1,240 | 54,000 | 443.63 |
| 1983-09-16 | 1,290 | 1,290 | 1,220 | 1,240 | 91,000 | 443.63 |
| 1983-09-14 | 1,310 | 1,310 | 1,290 | 1,290 | 61,000 | 461.52 |
| 1983-09-13 | 1,310 | 1,320 | 1,310 | 1,310 | 78,000 | 468.68 |
| 1983-09-12 | 1,330 | 1,330 | 1,310 | 1,320 | 52,000 | 472.26 |
| 1983-09-09 | 1,320 | 1,350 | 1,310 | 1,330 | 224,000 | 475.83 |
| 1983-09-08 | 1,350 | 1,350 | 1,330 | 1,340 | 148,000 | 479.41 |
| 1983-09-07 | 1,330 | 1,360 | 1,320 | 1,350 | 355,000 | 482.99 |
| 1983-09-06 | 1,310 | 1,350 | 1,310 | 1,330 | 130,000 | 475.83 |
| 1983-09-05 | 1,320 | 1,350 | 1,300 | 1,320 | 90,000 | 472.26 |
| 1983-09-03 | 1,310 | 1,330 | 1,300 | 1,320 | 67,000 | 472.26 |
| 1983-09-02 | 1,340 | 1,350 | 1,310 | 1,320 | 65,000 | 472.26 |
| 1983-09-01 | 1,350 | 1,370 | 1,330 | 1,360 | 194,000 | 486.57 |
| 1983-08-31 | 1,340 | 1,350 | 1,320 | 1,340 | 61,000 | 479.41 |
| 1983-08-30 | 1,360 | 1,360 | 1,330 | 1,350 | 93,000 | 482.99 |
| 1983-08-29 | 1,370 | 1,380 | 1,350 | 1,370 | 77,000 | 490.14 |
| 1983-08-27 | 1,370 | 1,390 | 1,360 | 1,390 | 152,000 | 497.30 |
| 1983-08-26 | 1,310 | 1,330 | 1,300 | 1,330 | 61,000 | 475.83 |
| 1983-08-25 | 1,300 | 1,340 | 1,290 | 1,330 | 186,000 | 475.83 |
| 1983-08-24 | 1,310 | 1,330 | 1,310 | 1,310 | 106,000 | 468.68 |
| 1983-08-23 | 1,350 | 1,360 | 1,310 | 1,310 | 151,000 | 468.68 |
| 1983-08-22 | 1,350 | 1,370 | 1,340 | 1,350 | 84,000 | 482.99 |
| 1983-08-20 | 1,360 | 1,370 | 1,320 | 1,370 | 54,000 | 490.14 |
| 1983-08-19 | 1,380 | 1,390 | 1,370 | 1,370 | 127,000 | 490.14 |
| 1983-08-18 | 1,400 | 1,420 | 1,380 | 1,400 | 132,000 | 500.88 |
| 1983-08-17 | 1,400 | 1,410 | 1,380 | 1,380 | 566,000 | 493.72 |
| 1983-08-16 | 1,340 | 1,430 | 1,320 | 1,420 | 1,143,000 | 508.03 |
| 1983-08-15 | 1,340 | 1,340 | 1,320 | 1,340 | 144,000 | 479.41 |
| 1983-08-12 | 1,330 | 1,340 | 1,310 | 1,340 | 89,000 | 479.41 |
| 1983-08-11 | 1,320 | 1,350 | 1,300 | 1,350 | 150,000 | 482.99 |
| 1983-08-10 | 1,290 | 1,300 | 1,280 | 1,290 | 116,000 | 461.52 |
| 1983-08-09 | 1,310 | 1,310 | 1,300 | 1,310 | 88,000 | 468.68 |
| 1983-08-08 | 1,350 | 1,360 | 1,330 | 1,350 | 119,000 | 482.99 |
| 1983-08-06 | 1,310 | 1,370 | 1,310 | 1,370 | 143,000 | 490.14 |
| 1983-08-05 | 1,350 | 1,350 | 1,300 | 1,300 | 192,000 | 465.10 |
| 1983-08-04 | 1,370 | 1,390 | 1,360 | 1,370 | 182,000 | 490.14 |
| 1983-08-03 | 1,400 | 1,400 | 1,350 | 1,350 | 218,000 | 482.99 |
| 1983-08-02 | 1,370 | 1,420 | 1,350 | 1,420 | 1,014,000 | 508.03 |
| 1983-08-01 | 1,380 | 1,390 | 1,350 | 1,370 | 222,000 | 490.14 |
| 1983-07-30 | 1,390 | 1,400 | 1,380 | 1,400 | 605,000 | 500.88 |
| 1983-07-29 | 1,350 | 1,400 | 1,330 | 1,400 | 834,000 | 500.88 |
| 1983-07-28 | 1,350 | 1,370 | 1,330 | 1,350 | 261,000 | 482.99 |
| 1983-07-27 | 1,380 | 1,390 | 1,360 | 1,370 | 668,000 | 490.14 |
| 1983-07-26 | 1,370 | 1,390 | 1,350 | 1,390 | 611,000 | 497.30 |
| 1983-07-25 | 1,360 | 1,400 | 1,340 | 1,390 | 1,662,999 | 497.30 |
| 1983-07-23 | 1,310 | 1,360 | 1,300 | 1,350 | 1,121,000 | 482.99 |
| 1983-07-22 | 1,320 | 1,320 | 1,290 | 1,300 | 791,000 | 465.10 |
| 1983-07-21 | 1,290 | 1,320 | 1,270 | 1,320 | 2,188,999 | 472.26 |
| 1983-07-20 | 1,240 | 1,270 | 1,230 | 1,270 | 1,098,000 | 454.37 |
| 1983-07-19 | 1,250 | 1,250 | 1,230 | 1,240 | 393,000 | 443.63 |
| 1983-07-18 | 1,240 | 1,260 | 1,240 | 1,250 | 1,575,999 | 447.21 |
| 1983-07-15 | 1,190 | 1,230 | 1,180 | 1,230 | 894,000 | 440.06 |
| 1983-07-14 | 1,190 | 1,200 | 1,160 | 1,190 | 394,000 | 425.75 |
| 1983-07-13 | 1,190 | 1,200 | 1,170 | 1,190 | 321,000 | 425.75 |
| 1983-07-12 | 1,230 | 1,230 | 1,190 | 1,210 | 800,000 | 432.90 |
| 1983-07-11 | 1,210 | 1,240 | 1,190 | 1,210 | 1,693,999 | 432.90 |
| 1983-07-09 | 1,170 | 1,210 | 1,170 | 1,200 | 2,014,999 | 429.32 |
| 1983-07-08 | 1,100 | 1,160 | 1,100 | 1,150 | 386,000 | 411.43 |
| 1983-07-07 | 1,060 | 1,110 | 1,050 | 1,100 | 193,000 | 393.55 |
| 1983-07-06 | 1,060 | 1,080 | 1,060 | 1,070 | 48,000 | 382.81 |
| 1983-07-05 | 1,070 | 1,080 | 1,060 | 1,060 | 72,000 | 379.24 |
| 1983-07-04 | 1,090 | 1,090 | 1,060 | 1,060 | 66,000 | 379.24 |
| 1983-07-02 | 1,090 | 1,090 | 1,070 | 1,090 | 48,000 | 389.97 |
| 1983-07-01 | 1,090 | 1,090 | 1,070 | 1,080 | 99,000 | 386.39 |
| 1983-06-30 | 1,070 | 1,090 | 1,070 | 1,070 | 99,000 | 382.81 |
| 1983-06-29 | 1,020 | 1,060 | 1,020 | 1,060 | 102,000 | 379.24 |
| 1983-06-28 | 1,110 | 1,120 | 1,060 | 1,060 | 394,000 | 379.24 |
| 1983-06-27 | 1,130 | 1,150 | 1,120 | 1,120 | 159,000 | 400.70 |
| 1983-06-25 | 1,100 | 1,150 | 1,100 | 1,150 | 126,000 | 411.43 |
| 1983-06-24 | 1,120 | 1,120 | 1,110 | 1,110 | 132,000 | 397.12 |
| 1983-06-23 | 1,110 | 1,140 | 1,110 | 1,120 | 301,000 | 400.70 |
| 1983-06-22 | 1,120 | 1,120 | 1,110 | 1,120 | 309,000 | 400.70 |
| 1983-06-21 | 1,110 | 1,120 | 1,100 | 1,100 | 540,000 | 393.55 |
| 1983-06-20 | 1,140 | 1,140 | 1,120 | 1,120 | 89,000 | 400.70 |
| 1983-06-17 | 1,130 | 1,160 | 1,120 | 1,120 | 519,000 | 400.70 |
| 1983-06-16 | 1,130 | 1,150 | 1,120 | 1,120 | 515,000 | 400.70 |
| 1983-06-15 | 1,130 | 1,140 | 1,110 | 1,130 | 610,000 | 404.28 |
| 1983-06-14 | 1,170 | 1,170 | 1,130 | 1,130 | 663,000 | 404.28 |
| 1983-06-13 | 1,180 | 1,180 | 1,150 | 1,170 | 521,000 | 418.59 |
| 1983-06-11 | 1,130 | 1,170 | 1,130 | 1,170 | 607,000 | 418.59 |
| 1983-06-10 | 1,150 | 1,150 | 1,100 | 1,100 | 294,000 | 393.55 |
| 1983-06-09 | 1,110 | 1,150 | 1,110 | 1,130 | 507,000 | 404.28 |
| 1983-06-08 | 1,100 | 1,140 | 1,100 | 1,110 | 506,000 | 397.12 |
| 1983-06-07 | 1,150 | 1,150 | 1,120 | 1,120 | 455,000 | 400.70 |
| 1983-06-06 | 1,160 | 1,170 | 1,140 | 1,160 | 597,000 | 415.01 |
| 1983-06-04 | 1,180 | 1,180 | 1,150 | 1,170 | 1,391,000 | 418.59 |
| 1983-06-03 | 1,150 | 1,180 | 1,140 | 1,180 | 2,878,999 | 422.17 |
| 1983-06-02 | 1,140 | 1,150 | 1,110 | 1,110 | 1,577,999 | 397.12 |
| 1983-06-01 | 1,060 | 1,140 | 1,060 | 1,140 | 3,102,999 | 407.86 |
| 1983-05-31 | 1,060 | 1,070 | 1,050 | 1,050 | 256,000 | 375.66 |
| 1983-05-30 | 1,070 | 1,070 | 1,040 | 1,040 | 262,000 | 372.08 |
| 1983-05-28 | 1,070 | 1,080 | 1,060 | 1,060 | 471,000 | 379.24 |
| 1983-05-27 | 1,060 | 1,080 | 1,050 | 1,080 | 406,000 | 386.39 |
| 1983-05-26 | 1,080 | 1,080 | 1,040 | 1,040 | 524,000 | 372.08 |
| 1983-05-25 | 1,050 | 1,070 | 1,050 | 1,060 | 418,000 | 379.24 |
| 1983-05-24 | 1,050 | 1,060 | 1,040 | 1,040 | 336,000 | 372.08 |
| 1983-05-23 | 1,060 | 1,060 | 1,040 | 1,040 | 295,000 | 372.08 |
| 1983-05-20 | 1,060 | 1,090 | 1,040 | 1,080 | 925,000 | 386.39 |
| 1983-05-19 | 1,080 | 1,080 | 1,060 | 1,060 | 968,000 | 379.24 |
| 1983-05-18 | 1,040 | 1,080 | 1,040 | 1,080 | 1,932,999 | 386.39 |
| 1983-05-17 | 1,050 | 1,060 | 1,030 | 1,040 | 1,753,999 | 372.08 |
| 1983-05-16 | 1,000 | 1,040 | 1,000 | 1,030 | 1,481,999 | 368.50 |
| 1983-05-14 | 985 | 999 | 979 | 991 | 276,000 | 354.55 |
| 1983-05-13 | 961 | 979 | 961 | 979 | 123,000 | 350.26 |
| 1983-05-12 | 965 | 970 | 965 | 965 | 71,000 | 345.25 |
| 1983-05-11 | 966 | 978 | 966 | 966 | 151,000 | 345.61 |
| 1983-05-10 | 970 | 980 | 968 | 968 | 135,000 | 346.32 |
| 1983-05-09 | 970 | 980 | 970 | 970 | 105,000 | 347.04 |
| 1983-05-07 | 985 | 985 | 965 | 977 | 100,000 | 349.54 |
| 1983-05-06 | 995 | 999 | 989 | 990 | 203,000 | 354.19 |
| 1983-05-04 | 1,000 | 1,000 | 985 | 995 | 243,000 | 355.98 |
| 1983-05-02 | 990 | 1,020 | 987 | 1,000 | 893,000 | 357.77 |
| 1983-04-30 | 990 | 994 | 980 | 985 | 182,000 | 352.40 |
| 1983-04-28 | 959 | 980 | 957 | 980 | 97,000 | 350.61 |
| 1983-04-27 | 965 | 966 | 951 | 955 | 97,000 | 341.67 |
| 1983-04-26 | 975 | 980 | 960 | 965 | 139,000 | 345.25 |
| 1983-04-25 | 980 | 989 | 971 | 980 | 231,000 | 350.61 |
| 1983-04-23 | 994 | 994 | 981 | 981 | 92,000 | 350.97 |
| 1983-04-22 | 995 | 995 | 981 | 990 | 269,000 | 354.19 |
| 1983-04-21 | 999 | 1,010 | 991 | 995 | 638,000 | 355.98 |
| 1983-04-20 | 975 | 995 | 972 | 990 | 540,000 | 354.19 |
| 1983-04-19 | 990 | 990 | 975 | 975 | 212,000 | 348.83 |
| 1983-04-18 | 976 | 988 | 975 | 986 | 103,000 | 352.76 |
| 1983-04-15 | 1,000 | 1,000 | 980 | 986 | 444,000 | 352.76 |
| 1983-04-14 | 970 | 1,010 | 970 | 1,010 | 1,395,000 | 361.35 |
| 1983-04-13 | 956 | 968 | 955 | 968 | 447,000 | 346.32 |
| 1983-04-12 | 940 | 955 | 936 | 948 | 400,000 | 339.17 |
| 1983-04-11 | 930 | 939 | 930 | 935 | 58,000 | 334.51 |
| 1983-04-09 | 928 | 930 | 926 | 930 | 80,000 | 332.73 |
| 1983-04-08 | 930 | 935 | 926 | 930 | 55,000 | 332.73 |
| 1983-04-07 | 939 | 940 | 925 | 939 | 135,000 | 335.95 |
| 1983-04-06 | 905 | 949 | 905 | 925 | 100,000 | 330.94 |
| 1983-04-05 | 920 | 920 | 898 | 906 | 200,000 | 324.14 |
| 1983-04-04 | 935 | 939 | 920 | 921 | 97,000 | 329.51 |
| 1983-04-02 | 940 | 940 | 933 | 940 | 108,000 | 336.30 |
| 1983-04-01 | 950 | 950 | 937 | 940 | 162,000 | 336.30 |
| 1983-03-31 | 956 | 956 | 940 | 940 | 179,000 | 336.30 |
| 1983-03-30 | 960 | 960 | 953 | 959 | 211,000 | 343.10 |
| 1983-03-29 | 971 | 971 | 953 | 953 | 233,000 | 340.95 |
| 1983-03-28 | 992 | 993 | 961 | 961 | 189,000 | 343.82 |
| 1983-03-26 | 965 | 983 | 960 | 982 | 225,000 | 351.33 |
| 1983-03-25 | 955 | 969 | 951 | 960 | 333,000 | 343.46 |
| 1983-03-24 | 988 | 988 | 956 | 965 | 324,000 | 345.25 |
| 1983-03-23 | 995 | 995 | 973 | 990 | 737,000 | 354.19 |
| 1983-03-22 | 1,000 | 1,010 | 991 | 999 | 748,000 | 357.41 |
| 1983-03-18 | 990 | 1,000 | 980 | 1,000 | 808,000 | 357.77 |
| 1983-03-17 | 999 | 1,020 | 985 | 991 | 1,669,999 | 354.55 |
| 1983-03-16 | 952 | 989 | 949 | 989 | 1,845,999 | 353.83 |
| 1983-03-15 | 940 | 954 | 926 | 954 | 885,000 | 341.31 |
| 1983-03-14 | 929 | 942 | 920 | 941 | 675,000 | 336.66 |
| 1983-03-12 | 927 | 927 | 920 | 920 | 278,000 | 329.15 |
| 1983-03-11 | 930 | 943 | 922 | 929 | 686,000 | 332.37 |
| 1983-03-10 | 906 | 935 | 906 | 933 | 2,267,999 | 333.80 |
| 1983-03-09 | 894 | 915 | 888 | 900 | 1,347,000 | 321.99 |
| 1983-03-08 | 880 | 905 | 880 | 900 | 1,748,999 | 321.99 |
| 1983-03-07 | 872 | 880 | 862 | 879 | 817,000 | 314.48 |
| 1983-03-05 | 870 | 878 | 862 | 872 | 292,000 | 311.98 |
| 1983-03-04 | 896 | 906 | 869 | 878 | 1,375,000 | 314.12 |
| 1983-03-03 | 850 | 880 | 850 | 876 | 1,937,999 | 313.41 |
| 1983-03-02 | 810 | 845 | 810 | 835 | 1,229,000 | 298.74 |
| 1983-03-01 | 770 | 810 | 770 | 810 | 366,000 | 289.79 |
| 1983-02-28 | 760 | 775 | 760 | 770 | 44,000 | 275.48 |
| 1983-02-26 | 765 | 768 | 760 | 760 | 40,000 | 271.90 |
| 1983-02-25 | 756 | 760 | 756 | 760 | 27,000 | 271.90 |
| 1983-02-24 | 757 | 757 | 755 | 755 | 12,000 | 270.12 |
| 1983-02-23 | 745 | 755 | 745 | 755 | 53,000 | 270.12 |
| 1983-02-22 | 750 | 755 | 750 | 755 | 42,000 | 270.12 |
| 1983-02-21 | 748 | 758 | 748 | 758 | 23,000 | 271.19 |
| 1983-02-18 | 770 | 770 | 758 | 758 | 8,000 | 271.19 |
| 1983-02-17 | 770 | 770 | 763 | 763 | 26,000 | 272.98 |
| 1983-02-16 | 770 | 771 | 770 | 770 | 63,000 | 275.48 |
| 1983-02-15 | 770 | 771 | 770 | 770 | 42,000 | 275.48 |
| 1983-02-14 | 770 | 776 | 770 | 770 | 26,000 | 275.48 |
| 1983-02-12 | 765 | 778 | 765 | 778 | 36,000 | 278.34 |
| 1983-02-10 | 771 | 778 | 761 | 761 | 77,000 | 272.26 |
| 1983-02-09 | 779 | 779 | 765 | 770 | 81,000 | 275.48 |
| 1983-02-08 | 770 | 780 | 770 | 780 | 30,000 | 279.06 |
| 1983-02-07 | 770 | 780 | 770 | 770 | 211,000 | 275.48 |
| 1983-02-05 | 770 | 770 | 770 | 770 | 17,000 | 275.48 |
| 1983-02-04 | 780 | 780 | 770 | 770 | 148,000 | 275.48 |
| 1983-02-03 | 773 | 790 | 770 | 790 | 112,000 | 282.64 |
| 1983-02-02 | 770 | 775 | 769 | 775 | 60,000 | 277.27 |
| 1983-02-01 | 775 | 775 | 770 | 770 | 61,000 | 275.48 |
| 1983-01-31 | 776 | 776 | 775 | 775 | 42,000 | 277.27 |
| 1983-01-29 | 770 | 776 | 770 | 776 | 15,000 | 277.63 |
| 1983-01-28 | 770 | 776 | 765 | 774 | 156,000 | 276.91 |
| 1983-01-27 | 776 | 776 | 776 | 776 | 25,000 | 277.63 |
| 1983-01-26 | 776 | 777 | 775 | 775 | 37,000 | 277.27 |
| 1983-01-25 | 775 | 776 | 775 | 775 | 20,000 | 277.27 |
| 1983-01-24 | 775 | 780 | 775 | 775 | 16,000 | 277.27 |
| 1983-01-22 | 779 | 780 | 775 | 775 | 29,000 | 277.27 |
| 1983-01-21 | 782 | 785 | 777 | 777 | 70,000 | 277.99 |
| 1983-01-20 | 785 | 785 | 780 | 785 | 17,000 | 280.85 |
| 1983-01-19 | 789 | 789 | 785 | 785 | 26,000 | 280.85 |
| 1983-01-18 | 787 | 790 | 787 | 788 | 20,000 | 281.92 |
| 1983-01-17 | 790 | 790 | 785 | 787 | 19,000 | 281.56 |
| 1983-01-14 | 795 | 796 | 790 | 790 | 46,000 | 282.64 |
| 1983-01-13 | 785 | 798 | 783 | 795 | 79,000 | 284.43 |
| 1983-01-12 | 781 | 782 | 775 | 775 | 117,000 | 277.27 |
| 1983-01-11 | 780 | 789 | 780 | 780 | 52,000 | 279.06 |
| 1983-01-10 | 789 | 790 | 780 | 780 | 18,000 | 279.06 |
| 1983-01-08 | 786 | 799 | 785 | 799 | 22,000 | 285.86 |
| 1983-01-07 | 780 | 800 | 780 | 780 | 22,000 | 279.06 |
| 1983-01-06 | 773 | 790 | 770 | 790 | 41,000 | 282.64 |
| 1983-01-05 | 780 | 780 | 770 | 770 | 32,000 | 275.48 |
| 1983-01-04 | 780 | 782 | 780 | 780 | 11,000 | 279.06 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
