6588 東芝テック(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 | 1,570 | 1,570 | 1,550 | 1,550 | 75,000 | 5,615.94 |
| 1983-12-27 | 1,520 | 1,570 | 1,500 | 1,570 | 652,000 | 5,688.41 |
| 1983-12-26 | 1,480 | 1,540 | 1,460 | 1,520 | 170,000 | 5,507.25 |
| 1983-12-24 | 1,460 | 1,480 | 1,460 | 1,460 | 58,000 | 5,289.85 |
| 1983-12-23 | 1,470 | 1,470 | 1,460 | 1,460 | 83,000 | 5,289.85 |
| 1983-12-22 | 1,480 | 1,480 | 1,470 | 1,480 | 47,000 | 5,362.32 |
| 1983-12-21 | 1,500 | 1,500 | 1,450 | 1,470 | 100,000 | 5,326.09 |
| 1983-12-20 | 1,480 | 1,510 | 1,480 | 1,480 | 225,000 | 5,362.32 |
| 1983-12-19 | 1,450 | 1,470 | 1,430 | 1,430 | 120,000 | 5,181.16 |
| 1983-12-17 | 1,500 | 1,520 | 1,500 | 1,500 | 109,000 | 5,434.78 |
| 1983-12-16 | 1,490 | 1,520 | 1,480 | 1,500 | 511,000 | 5,434.78 |
| 1983-12-15 | 1,470 | 1,480 | 1,450 | 1,470 | 330,000 | 5,326.09 |
| 1983-12-14 | 1,490 | 1,490 | 1,450 | 1,470 | 246,000 | 5,326.09 |
| 1983-12-13 | 1,520 | 1,520 | 1,480 | 1,500 | 303,000 | 5,434.78 |
| 1983-12-12 | 1,540 | 1,540 | 1,490 | 1,520 | 315,000 | 5,507.25 |
| 1983-12-09 | 1,510 | 1,560 | 1,490 | 1,520 | 839,001 | 5,507.25 |
| 1983-12-08 | 1,500 | 1,510 | 1,490 | 1,510 | 433,000 | 5,471.01 |
| 1983-12-07 | 1,530 | 1,550 | 1,480 | 1,510 | 1,101,001 | 5,471.01 |
| 1983-12-06 | 1,440 | 1,530 | 1,430 | 1,530 | 1,028,001 | 5,543.48 |
| 1983-12-05 | 1,440 | 1,470 | 1,430 | 1,450 | 138,000 | 5,253.62 |
| 1983-12-03 | 1,440 | 1,440 | 1,430 | 1,440 | 51,000 | 5,217.39 |
| 1983-12-02 | 1,440 | 1,450 | 1,410 | 1,440 | 178,000 | 5,217.39 |
| 1983-12-01 | 1,470 | 1,500 | 1,430 | 1,450 | 519,000 | 5,253.62 |
| 1983-11-30 | 1,470 | 1,510 | 1,450 | 1,470 | 775,001 | 5,326.09 |
| 1983-11-29 | 1,420 | 1,470 | 1,410 | 1,460 | 616,000 | 5,289.85 |
| 1983-11-28 | 1,400 | 1,420 | 1,400 | 1,410 | 152,000 | 5,108.70 |
| 1983-11-26 | 1,410 | 1,430 | 1,400 | 1,420 | 249,000 | 5,144.93 |
| 1983-11-25 | 1,360 | 1,420 | 1,360 | 1,420 | 505,000 | 5,144.93 |
| 1983-11-24 | 1,380 | 1,380 | 1,350 | 1,370 | 235,000 | 4,963.77 |
| 1983-11-22 | 1,390 | 1,430 | 1,350 | 1,390 | 849,001 | 5,036.23 |
| 1983-11-21 | 1,290 | 1,390 | 1,290 | 1,390 | 596,000 | 5,036.23 |
| 1983-11-19 | 1,320 | 1,330 | 1,290 | 1,310 | 123,000 | 4,746.38 |
| 1983-11-18 | 1,320 | 1,340 | 1,290 | 1,340 | 345,000 | 4,855.07 |
| 1983-11-17 | 1,270 | 1,320 | 1,260 | 1,320 | 365,000 | 4,782.61 |
| 1983-11-16 | 1,230 | 1,270 | 1,210 | 1,260 | 454,000 | 4,565.22 |
| 1983-11-15 | 1,240 | 1,240 | 1,210 | 1,220 | 224,000 | 4,420.29 |
| 1983-11-14 | 1,250 | 1,260 | 1,230 | 1,240 | 251,000 | 4,492.75 |
| 1983-11-11 | 1,230 | 1,250 | 1,230 | 1,240 | 166,000 | 4,492.75 |
| 1983-11-10 | 1,230 | 1,240 | 1,230 | 1,240 | 9,000 | 4,492.75 |
| 1983-11-09 | 1,250 | 1,260 | 1,230 | 1,250 | 91,000 | 4,528.99 |
| 1983-11-08 | 1,240 | 1,260 | 1,230 | 1,260 | 25,000 | 4,565.22 |
| 1983-11-07 | 1,230 | 1,260 | 1,230 | 1,260 | 111,000 | 4,565.22 |
| 1983-11-05 | 1,250 | 1,260 | 1,230 | 1,230 | 115,000 | 4,456.52 |
| 1983-11-04 | 1,250 | 1,250 | 1,230 | 1,230 | 17,000 | 4,456.52 |
| 1983-11-02 | 1,200 | 1,230 | 1,200 | 1,200 | 185,000 | 4,347.83 |
| 1983-11-01 | 1,240 | 1,240 | 1,200 | 1,200 | 217,000 | 4,347.83 |
| 1983-10-31 | 1,270 | 1,270 | 1,240 | 1,240 | 96,000 | 4,492.75 |
| 1983-10-29 | 1,230 | 1,270 | 1,230 | 1,270 | 87,000 | 4,601.45 |
| 1983-10-28 | 1,240 | 1,240 | 1,220 | 1,230 | 141,000 | 4,456.52 |
| 1983-10-27 | 1,190 | 1,230 | 1,190 | 1,230 | 204,000 | 4,456.52 |
| 1983-10-26 | 1,200 | 1,210 | 1,180 | 1,200 | 23,000 | 4,347.83 |
| 1983-10-25 | 1,180 | 1,200 | 1,170 | 1,190 | 26,000 | 4,311.59 |
| 1983-10-24 | 1,200 | 1,220 | 1,200 | 1,200 | 24,000 | 4,347.83 |
| 1983-10-22 | 1,220 | 1,220 | 1,210 | 1,210 | 141,000 | 4,384.06 |
| 1983-10-21 | 1,210 | 1,220 | 1,210 | 1,210 | 75,000 | 4,384.06 |
| 1983-10-20 | 1,190 | 1,210 | 1,190 | 1,210 | 81,000 | 4,384.06 |
| 1983-10-19 | 1,210 | 1,210 | 1,180 | 1,180 | 241,000 | 4,275.36 |
| 1983-10-18 | 1,240 | 1,240 | 1,220 | 1,220 | 160,000 | 4,420.29 |
| 1983-10-17 | 1,240 | 1,260 | 1,240 | 1,250 | 76,000 | 4,528.99 |
| 1983-10-15 | 1,220 | 1,250 | 1,220 | 1,230 | 40,000 | 4,456.52 |
| 1983-10-14 | 1,270 | 1,270 | 1,210 | 1,210 | 172,000 | 4,384.06 |
| 1983-10-13 | 1,250 | 1,280 | 1,250 | 1,270 | 107,000 | 4,601.45 |
| 1983-10-12 | 1,250 | 1,270 | 1,230 | 1,230 | 228,000 | 4,456.52 |
| 1983-10-11 | 1,260 | 1,290 | 1,260 | 1,290 | 60,000 | 4,673.91 |
| 1983-10-07 | 1,250 | 1,270 | 1,250 | 1,250 | 238,000 | 4,528.99 |
| 1983-10-06 | 1,270 | 1,290 | 1,250 | 1,250 | 249,000 | 4,528.99 |
| 1983-10-05 | 1,290 | 1,290 | 1,250 | 1,290 | 174,000 | 4,673.91 |
| 1983-10-04 | 1,290 | 1,330 | 1,290 | 1,330 | 161,000 | 4,818.84 |
| 1983-10-03 | 1,300 | 1,300 | 1,270 | 1,270 | 73,000 | 4,601.45 |
| 1983-10-01 | 1,270 | 1,290 | 1,270 | 1,290 | 47,000 | 4,673.91 |
| 1983-09-30 | 1,230 | 1,300 | 1,220 | 1,250 | 302,000 | 4,528.99 |
| 1983-09-29 | 1,330 | 1,330 | 1,230 | 1,230 | 346,000 | 4,456.52 |
| 1983-09-28 | 1,400 | 1,400 | 1,350 | 1,350 | 309,000 | 4,891.30 |
| 1983-09-27 | 1,420 | 1,430 | 1,420 | 1,420 | 86,000 | 5,144.93 |
| 1983-09-26 | 1,400 | 1,420 | 1,390 | 1,410 | 93,000 | 5,108.70 |
| 1983-09-22 | 1,370 | 1,400 | 1,370 | 1,380 | 160,000 | 5,000 |
| 1983-09-21 | 1,400 | 1,410 | 1,380 | 1,390 | 220,000 | 5,036.23 |
| 1983-09-20 | 1,370 | 1,400 | 1,370 | 1,380 | 200,000 | 5,000 |
| 1983-09-19 | 1,390 | 1,390 | 1,380 | 1,390 | 91,000 | 5,036.23 |
| 1983-09-17 | 1,360 | 1,390 | 1,360 | 1,370 | 95,000 | 4,963.77 |
| 1983-09-16 | 1,380 | 1,380 | 1,350 | 1,360 | 140,000 | 4,927.54 |
| 1983-09-14 | 1,430 | 1,430 | 1,390 | 1,390 | 350,000 | 5,036.23 |
| 1983-09-13 | 1,430 | 1,450 | 1,430 | 1,450 | 107,000 | 5,253.62 |
| 1983-09-12 | 1,390 | 1,460 | 1,390 | 1,430 | 147,000 | 5,181.16 |
| 1983-09-09 | 1,400 | 1,410 | 1,390 | 1,390 | 182,000 | 5,036.23 |
| 1983-09-08 | 1,470 | 1,470 | 1,410 | 1,420 | 99,000 | 5,144.93 |
| 1983-09-07 | 1,460 | 1,490 | 1,460 | 1,490 | 147,000 | 5,398.55 |
| 1983-09-06 | 1,500 | 1,500 | 1,470 | 1,470 | 90,000 | 5,326.09 |
| 1983-09-05 | 1,480 | 1,520 | 1,480 | 1,500 | 60,000 | 5,434.78 |
| 1983-09-03 | 1,460 | 1,480 | 1,460 | 1,460 | 49,000 | 5,289.85 |
| 1983-09-02 | 1,470 | 1,470 | 1,470 | 1,470 | 66,000 | 5,326.09 |
| 1983-09-01 | 1,480 | 1,500 | 1,460 | 1,470 | 36,000 | 5,326.09 |
| 1983-08-31 | 1,480 | 1,500 | 1,460 | 1,460 | 90,000 | 5,289.85 |
| 1983-08-30 | 1,470 | 1,470 | 1,450 | 1,460 | 48,000 | 5,289.85 |
| 1983-08-29 | 1,460 | 1,480 | 1,430 | 1,450 | 121,000 | 5,253.62 |
| 1983-08-27 | 1,520 | 1,520 | 1,460 | 1,480 | 264,000 | 5,362.32 |
| 1983-08-26 | 1,500 | 1,530 | 1,490 | 1,530 | 132,000 | 5,543.48 |
| 1983-08-25 | 1,500 | 1,520 | 1,500 | 1,520 | 39,000 | 5,507.25 |
| 1983-08-24 | 1,480 | 1,530 | 1,480 | 1,530 | 124,000 | 5,543.48 |
| 1983-08-23 | 1,580 | 1,600 | 1,500 | 1,500 | 164,000 | 5,434.78 |
| 1983-08-22 | 1,610 | 1,610 | 1,580 | 1,580 | 106,000 | 5,724.64 |
| 1983-08-20 | 1,630 | 1,650 | 1,600 | 1,620 | 244,000 | 5,869.57 |
| 1983-08-19 | 1,600 | 1,680 | 1,600 | 1,650 | 970,001 | 5,978.26 |
| 1983-08-18 | 1,590 | 1,640 | 1,580 | 1,600 | 678,000 | 5,797.10 |
| 1983-08-17 | 1,500 | 1,580 | 1,500 | 1,530 | 907,001 | 5,543.48 |
| 1983-08-16 | 1,490 | 1,530 | 1,470 | 1,490 | 544,000 | 5,398.55 |
| 1983-08-15 | 1,450 | 1,490 | 1,430 | 1,490 | 433,000 | 5,398.55 |
| 1983-08-12 | 1,470 | 1,490 | 1,430 | 1,450 | 184,000 | 5,253.62 |
| 1983-08-11 | 1,450 | 1,470 | 1,450 | 1,450 | 249,000 | 5,253.62 |
| 1983-08-10 | 1,480 | 1,510 | 1,450 | 1,450 | 635,000 | 5,253.62 |
| 1983-08-09 | 1,470 | 1,490 | 1,440 | 1,490 | 194,000 | 5,398.55 |
| 1983-08-08 | 1,460 | 1,540 | 1,440 | 1,520 | 480,000 | 5,507.25 |
| 1983-08-06 | 1,280 | 1,420 | 1,280 | 1,420 | 321,000 | 5,144.93 |
| 1983-08-05 | 1,300 | 1,320 | 1,300 | 1,300 | 95,000 | 4,710.15 |
| 1983-08-04 | 1,320 | 1,320 | 1,300 | 1,320 | 27,000 | 4,782.61 |
| 1983-08-03 | 1,320 | 1,330 | 1,320 | 1,320 | 41,000 | 4,782.61 |
| 1983-08-02 | 1,280 | 1,340 | 1,280 | 1,330 | 47,000 | 4,818.84 |
| 1983-08-01 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 | 4,673.91 |
| 1983-07-30 | 1,320 | 1,320 | 1,320 | 1,320 | 53,000 | 4,782.61 |
| 1983-07-29 | 1,380 | 1,380 | 1,370 | 1,380 | 48,000 | 5,000 |
| 1983-07-28 | 1,390 | 1,390 | 1,380 | 1,390 | 74,000 | 5,036.23 |
| 1983-07-27 | 1,420 | 1,430 | 1,380 | 1,420 | 199,000 | 5,144.93 |
| 1983-07-26 | 1,410 | 1,430 | 1,390 | 1,400 | 100,000 | 5,072.46 |
| 1983-07-25 | 1,430 | 1,460 | 1,390 | 1,410 | 239,000 | 5,108.70 |
| 1983-07-23 | 1,420 | 1,430 | 1,400 | 1,410 | 123,000 | 5,108.70 |
| 1983-07-22 | 1,400 | 1,420 | 1,390 | 1,420 | 479,000 | 5,144.93 |
| 1983-07-21 | 1,360 | 1,420 | 1,350 | 1,390 | 520,000 | 5,036.23 |
| 1983-07-20 | 1,330 | 1,380 | 1,330 | 1,350 | 194,000 | 4,891.30 |
| 1983-07-19 | 1,300 | 1,360 | 1,290 | 1,350 | 170,000 | 4,891.30 |
| 1983-07-18 | 1,260 | 1,260 | 1,260 | 1,260 | 69,000 | 4,565.22 |
| 1983-07-14 | 1,250 | 1,270 | 1,250 | 1,260 | 73,000 | 4,565.22 |
| 1983-07-13 | 1,250 | 1,270 | 1,240 | 1,250 | 132,000 | 4,528.99 |
| 1983-07-12 | 1,280 | 1,280 | 1,250 | 1,250 | 45,000 | 4,528.99 |
| 1983-07-09 | 1,310 | 1,340 | 1,300 | 1,340 | 34,000 | 4,855.07 |
| 1983-07-08 | 1,340 | 1,350 | 1,320 | 1,350 | 82,000 | 4,891.30 |
| 1983-07-07 | 1,330 | 1,380 | 1,330 | 1,350 | 166,000 | 4,891.30 |
| 1983-07-06 | 1,260 | 1,320 | 1,260 | 1,320 | 52,000 | 4,782.61 |
| 1983-07-05 | 1,260 | 1,300 | 1,260 | 1,260 | 41,000 | 4,565.22 |
| 1983-07-04 | 1,300 | 1,300 | 1,250 | 1,250 | 42,000 | 4,528.99 |
| 1983-07-02 | 1,340 | 1,340 | 1,300 | 1,320 | 53,000 | 4,782.61 |
| 1983-07-01 | 1,270 | 1,320 | 1,270 | 1,320 | 151,000 | 4,782.61 |
| 1983-06-30 | 1,250 | 1,270 | 1,240 | 1,250 | 56,000 | 4,528.99 |
| 1983-06-29 | 1,270 | 1,270 | 1,250 | 1,250 | 49,000 | 4,528.99 |
| 1983-06-28 | 1,270 | 1,270 | 1,270 | 1,270 | 46,000 | 4,601.45 |
| 1983-06-27 | 1,280 | 1,280 | 1,250 | 1,250 | 83,000 | 4,528.99 |
| 1983-06-25 | 1,260 | 1,280 | 1,250 | 1,260 | 102,000 | 4,565.22 |
| 1983-06-24 | 1,270 | 1,280 | 1,270 | 1,280 | 82,000 | 4,637.68 |
| 1983-06-23 | 1,310 | 1,310 | 1,270 | 1,290 | 146,000 | 4,673.91 |
| 1983-06-22 | 1,290 | 1,330 | 1,280 | 1,310 | 149,000 | 4,746.38 |
| 1983-06-21 | 1,300 | 1,320 | 1,300 | 1,300 | 181,000 | 4,710.15 |
| 1983-06-20 | 1,350 | 1,370 | 1,300 | 1,300 | 86,000 | 4,710.15 |
| 1983-06-17 | 1,350 | 1,390 | 1,350 | 1,370 | 239,000 | 4,963.77 |
| 1983-06-16 | 1,370 | 1,390 | 1,360 | 1,360 | 123,000 | 4,927.54 |
| 1983-06-15 | 1,380 | 1,420 | 1,360 | 1,390 | 441,000 | 5,036.23 |
| 1983-06-14 | 1,380 | 1,420 | 1,360 | 1,400 | 697,000 | 5,072.46 |
| 1983-06-13 | 1,370 | 1,420 | 1,340 | 1,380 | 696,000 | 5,000 |
| 1983-06-11 | 1,350 | 1,400 | 1,350 | 1,390 | 1,987,001 | 5,036.23 |
| 1983-06-10 | 1,290 | 1,360 | 1,290 | 1,340 | 1,785,001 | 4,855.07 |
| 1983-06-09 | 1,250 | 1,290 | 1,250 | 1,250 | 341,000 | 4,528.99 |
| 1983-06-08 | 1,210 | 1,290 | 1,180 | 1,250 | 446,000 | 4,528.99 |
| 1983-06-07 | 1,300 | 1,300 | 1,200 | 1,200 | 227,000 | 4,347.83 |
| 1983-06-06 | 1,250 | 1,320 | 1,250 | 1,310 | 1,022,001 | 4,746.38 |
| 1983-06-04 | 1,230 | 1,250 | 1,220 | 1,250 | 304,000 | 4,528.99 |
| 1983-06-03 | 1,180 | 1,210 | 1,180 | 1,210 | 135,000 | 4,384.06 |
| 1983-06-02 | 1,230 | 1,230 | 1,180 | 1,180 | 256,000 | 4,275.36 |
| 1983-06-01 | 1,220 | 1,250 | 1,210 | 1,230 | 454,000 | 4,456.52 |
| 1983-05-31 | 1,190 | 1,260 | 1,190 | 1,200 | 646,000 | 4,347.83 |
| 1983-05-30 | 1,190 | 1,190 | 1,170 | 1,180 | 102,000 | 4,275.36 |
| 1983-05-28 | 1,190 | 1,190 | 1,170 | 1,170 | 153,000 | 4,239.13 |
| 1983-05-27 | 1,170 | 1,190 | 1,150 | 1,190 | 314,000 | 4,311.59 |
| 1983-05-26 | 1,170 | 1,200 | 1,110 | 1,110 | 303,000 | 4,021.74 |
| 1983-05-25 | 1,160 | 1,210 | 1,160 | 1,190 | 411,000 | 4,311.59 |
| 1983-05-24 | 1,160 | 1,190 | 1,160 | 1,160 | 151,000 | 4,202.90 |
| 1983-05-23 | 1,200 | 1,210 | 1,150 | 1,170 | 394,000 | 4,239.13 |
| 1983-05-20 | 1,180 | 1,240 | 1,180 | 1,220 | 900,001 | 4,420.29 |
| 1983-05-19 | 1,150 | 1,180 | 1,150 | 1,170 | 555,000 | 4,239.13 |
| 1983-05-18 | 1,070 | 1,150 | 1,070 | 1,150 | 605,000 | 4,166.67 |
| 1983-05-17 | 1,090 | 1,090 | 1,060 | 1,060 | 119,000 | 3,840.58 |
| 1983-05-16 | 1,090 | 1,110 | 1,080 | 1,090 | 134,000 | 3,949.28 |
| 1983-05-14 | 1,100 | 1,110 | 1,080 | 1,090 | 229,000 | 3,949.28 |
| 1983-05-13 | 1,030 | 1,100 | 1,030 | 1,100 | 303,000 | 3,985.51 |
| 1983-05-12 | 1,030 | 1,050 | 1,020 | 1,040 | 282,000 | 3,768.12 |
| 1983-05-11 | 1,050 | 1,070 | 1,030 | 1,030 | 337,000 | 3,731.88 |
| 1983-05-10 | 1,100 | 1,120 | 1,090 | 1,090 | 391,000 | 3,949.28 |
| 1983-05-09 | 1,070 | 1,110 | 1,070 | 1,100 | 377,000 | 3,985.51 |
| 1983-05-07 | 1,040 | 1,090 | 1,030 | 1,070 | 391,000 | 3,876.81 |
| 1983-05-06 | 1,050 | 1,050 | 1,040 | 1,040 | 278,000 | 3,768.12 |
| 1983-05-04 | 1,040 | 1,050 | 1,030 | 1,050 | 134,000 | 3,804.35 |
| 1983-05-02 | 1,030 | 1,050 | 1,010 | 1,030 | 339,000 | 3,731.88 |
| 1983-04-30 | 1,030 | 1,030 | 1,010 | 1,010 | 299,000 | 3,659.42 |
| 1983-04-28 | 1,020 | 1,030 | 1,000 | 1,030 | 428,000 | 3,731.88 |
| 1983-04-27 | 960 | 1,020 | 960 | 1,000 | 352,000 | 3,623.19 |
| 1983-04-26 | 965 | 965 | 951 | 951 | 329,000 | 3,445.65 |
| 1983-04-25 | 961 | 971 | 960 | 965 | 239,000 | 3,496.38 |
| 1983-04-23 | 971 | 993 | 964 | 970 | 557,000 | 3,514.49 |
| 1983-04-22 | 959 | 972 | 951 | 969 | 405,000 | 3,510.87 |
| 1983-04-21 | 949 | 960 | 949 | 955 | 307,000 | 3,460.15 |
| 1983-04-20 | 949 | 959 | 941 | 941 | 229,000 | 3,409.42 |
| 1983-04-19 | 936 | 943 | 925 | 943 | 242,000 | 3,416.67 |
| 1983-04-18 | 925 | 936 | 921 | 935 | 92,000 | 3,387.68 |
| 1983-04-15 | 918 | 925 | 915 | 919 | 104,000 | 3,329.71 |
| 1983-04-14 | 920 | 920 | 915 | 920 | 35,000 | 3,333.33 |
| 1983-04-13 | 895 | 900 | 885 | 900 | 16,000 | 3,260.87 |
| 1983-04-12 | 885 | 885 | 880 | 885 | 47,000 | 3,206.52 |
| 1983-04-11 | 881 | 881 | 880 | 880 | 9,000 | 3,188.41 |
| 1983-04-09 | 880 | 880 | 880 | 880 | 12,000 | 3,188.41 |
| 1983-04-08 | 870 | 880 | 870 | 880 | 55,000 | 3,188.41 |
| 1983-04-07 | 865 | 865 | 865 | 865 | 13,000 | 3,134.06 |
| 1983-04-06 | 870 | 881 | 870 | 881 | 23,000 | 3,192.03 |
| 1983-04-04 | 885 | 890 | 883 | 890 | 25,000 | 3,224.64 |
| 1983-04-02 | 900 | 900 | 880 | 880 | 36,000 | 3,188.41 |
| 1983-04-01 | 910 | 910 | 901 | 901 | 29,000 | 3,264.49 |
| 1983-03-31 | 910 | 920 | 910 | 910 | 20,000 | 3,297.10 |
| 1983-03-30 | 915 | 915 | 900 | 900 | 68,000 | 3,260.87 |
| 1983-03-29 | 900 | 905 | 891 | 905 | 58,000 | 3,278.99 |
| 1983-03-28 | 891 | 905 | 885 | 889 | 28,000 | 3,221.01 |
| 1983-03-26 | 900 | 900 | 889 | 889 | 36,000 | 3,221.01 |
| 1983-03-25 | 905 | 910 | 882 | 900 | 82,000 | 3,260.87 |
| 1983-03-24 | 940 | 940 | 925 | 925 | 169,000 | 3,351.45 |
| 1983-03-23 | 949 | 949 | 930 | 940 | 325,000 | 3,405.80 |
| 1983-03-22 | 912 | 945 | 911 | 945 | 194,000 | 3,423.91 |
| 1983-03-18 | 900 | 900 | 896 | 900 | 126,000 | 3,260.87 |
| 1983-03-17 | 890 | 900 | 890 | 898 | 130,000 | 3,253.62 |
| 1983-03-16 | 880 | 886 | 877 | 886 | 174,000 | 3,210.15 |
| 1983-03-15 | 888 | 888 | 880 | 881 | 73,000 | 3,192.03 |
| 1983-03-14 | 881 | 889 | 880 | 880 | 44,000 | 3,188.41 |
| 1983-03-12 | 884 | 890 | 880 | 880 | 23,000 | 3,188.41 |
| 1983-03-11 | 884 | 884 | 875 | 877 | 36,000 | 3,177.54 |
| 1983-03-10 | 870 | 875 | 870 | 875 | 28,000 | 3,170.29 |
| 1983-03-09 | 871 | 872 | 851 | 871 | 70,000 | 3,155.80 |
| 1983-03-08 | 890 | 890 | 880 | 881 | 86,000 | 3,192.03 |
| 1983-03-07 | 880 | 896 | 879 | 896 | 59,000 | 3,246.38 |
| 1983-03-05 | 880 | 882 | 880 | 880 | 26,000 | 3,188.41 |
| 1983-03-04 | 889 | 890 | 880 | 889 | 120,000 | 3,221.01 |
| 1983-03-03 | 866 | 890 | 866 | 885 | 197,000 | 3,206.52 |
| 1983-03-02 | 880 | 886 | 870 | 875 | 312,000 | 3,170.29 |
| 1983-03-01 | 850 | 865 | 840 | 865 | 189,000 | 3,134.06 |
| 1983-02-28 | 842 | 842 | 830 | 835 | 76,000 | 3,025.36 |
| 1983-02-26 | 840 | 855 | 840 | 845 | 184,000 | 3,061.59 |
| 1983-02-25 | 830 | 840 | 825 | 840 | 154,000 | 3,043.48 |
| 1983-02-24 | 805 | 820 | 800 | 810 | 76,000 | 2,934.78 |
| 1983-02-23 | 790 | 800 | 790 | 800 | 66,000 | 2,898.55 |
| 1983-02-22 | 820 | 820 | 813 | 820 | 133,000 | 2,971.01 |
| 1983-02-21 | 810 | 820 | 809 | 820 | 81,000 | 2,971.01 |
| 1983-02-18 | 800 | 803 | 790 | 790 | 98,000 | 2,862.32 |
| 1983-02-17 | 805 | 805 | 800 | 800 | 66,000 | 2,898.55 |
| 1983-02-15 | 830 | 835 | 815 | 825 | 108,000 | 2,989.13 |
| 1983-02-14 | 815 | 830 | 814 | 830 | 177,000 | 3,007.25 |
| 1983-02-12 | 800 | 810 | 792 | 810 | 19,000 | 2,934.78 |
| 1983-02-10 | 792 | 795 | 791 | 793 | 55,000 | 2,873.19 |
| 1983-02-08 | 800 | 820 | 800 | 820 | 63,000 | 2,971.01 |
| 1983-02-07 | 785 | 796 | 785 | 785 | 24,000 | 2,844.20 |
| 1983-02-05 | 790 | 790 | 785 | 785 | 42,000 | 2,844.20 |
| 1983-02-04 | 800 | 800 | 780 | 799 | 31,000 | 2,894.93 |
| 1983-02-03 | 811 | 811 | 801 | 805 | 115,000 | 2,916.67 |
| 1983-02-02 | 810 | 810 | 810 | 810 | 89,000 | 2,934.78 |
| 1983-02-01 | 808 | 808 | 805 | 805 | 40,000 | 2,916.67 |
| 1983-01-31 | 810 | 810 | 810 | 810 | 6,000 | 2,934.78 |
| 1983-01-29 | 805 | 810 | 801 | 810 | 59,000 | 2,934.78 |
| 1983-01-28 | 807 | 807 | 800 | 800 | 108,000 | 2,898.55 |
| 1983-01-27 | 810 | 810 | 802 | 802 | 58,000 | 2,905.80 |
| 1983-01-26 | 825 | 830 | 805 | 830 | 87,000 | 3,007.25 |
| 1983-01-25 | 805 | 820 | 805 | 815 | 51,000 | 2,952.90 |
| 1983-01-24 | 817 | 817 | 815 | 816 | 74,000 | 2,956.52 |
| 1983-01-22 | 823 | 823 | 815 | 815 | 55,000 | 2,952.90 |
| 1983-01-21 | 815 | 820 | 813 | 813 | 95,000 | 2,945.65 |
| 1983-01-20 | 815 | 820 | 800 | 810 | 118,000 | 2,934.78 |
| 1983-01-19 | 815 | 815 | 813 | 813 | 74,000 | 2,945.65 |
| 1983-01-18 | 835 | 835 | 825 | 835 | 60,000 | 3,025.36 |
| 1983-01-17 | 835 | 835 | 830 | 835 | 39,000 | 3,025.36 |
| 1983-01-14 | 830 | 830 | 820 | 830 | 140,000 | 3,007.25 |
| 1983-01-13 | 823 | 825 | 820 | 825 | 81,000 | 2,989.13 |
| 1983-01-12 | 825 | 826 | 823 | 823 | 41,000 | 2,981.88 |
| 1983-01-11 | 820 | 830 | 815 | 825 | 163,000 | 2,989.13 |
| 1983-01-10 | 830 | 830 | 825 | 825 | 20,000 | 2,989.13 |
| 1983-01-08 | 833 | 845 | 831 | 845 | 149,000 | 3,061.59 |
| 1983-01-07 | 834 | 850 | 834 | 850 | 154,000 | 3,079.71 |
| 1983-01-06 | 830 | 840 | 828 | 830 | 85,000 | 3,007.25 |
| 1983-01-05 | 811 | 811 | 808 | 808 | 57,000 | 2,927.54 |
| 1983-01-04 | 800 | 810 | 800 | 810 | 39,000 | 2,934.78 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.2株 [1985-03-27]1株→1.15株
