6701 NEC 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 | 1,460 | 1,460 | 1,450 | 1,460 | 1,610,000 | 2,654.55 |
| 1983-12-27 | 1,450 | 1,460 | 1,440 | 1,440 | 1,544,000 | 2,618.18 |
| 1983-12-26 | 1,420 | 1,450 | 1,410 | 1,440 | 1,213,000 | 2,618.18 |
| 1983-12-24 | 1,410 | 1,420 | 1,390 | 1,410 | 717,000 | 2,563.64 |
| 1983-12-23 | 1,400 | 1,410 | 1,390 | 1,390 | 627,000 | 2,527.27 |
| 1983-12-22 | 1,420 | 1,420 | 1,400 | 1,420 | 969,000 | 2,581.82 |
| 1983-12-21 | 1,440 | 1,450 | 1,420 | 1,420 | 1,030,000 | 2,581.82 |
| 1983-12-20 | 1,410 | 1,450 | 1,410 | 1,440 | 1,264,000 | 2,618.18 |
| 1983-12-19 | 1,370 | 1,420 | 1,370 | 1,420 | 2,220,000 | 2,581.82 |
| 1983-12-17 | 1,460 | 1,460 | 1,430 | 1,450 | 1,464,000 | 2,636.36 |
| 1983-12-16 | 1,440 | 1,460 | 1,420 | 1,450 | 2,628,000 | 2,636.36 |
| 1983-12-15 | 1,400 | 1,440 | 1,390 | 1,440 | 1,597,000 | 2,618.18 |
| 1983-12-14 | 1,370 | 1,400 | 1,370 | 1,400 | 735,000 | 2,545.45 |
| 1983-12-13 | 1,400 | 1,400 | 1,370 | 1,370 | 854,000 | 2,490.91 |
| 1983-12-12 | 1,390 | 1,400 | 1,380 | 1,400 | 1,336,000 | 2,545.45 |
| 1983-12-09 | 1,390 | 1,390 | 1,370 | 1,380 | 752,000 | 2,509.09 |
| 1983-12-08 | 1,390 | 1,390 | 1,380 | 1,390 | 1,047,000 | 2,527.27 |
| 1983-12-07 | 1,380 | 1,390 | 1,370 | 1,380 | 1,463,000 | 2,509.09 |
| 1983-12-06 | 1,390 | 1,400 | 1,370 | 1,370 | 1,805,000 | 2,490.91 |
| 1983-12-05 | 1,350 | 1,390 | 1,340 | 1,370 | 1,318,000 | 2,490.91 |
| 1983-12-03 | 1,320 | 1,350 | 1,310 | 1,350 | 671,000 | 2,454.55 |
| 1983-12-02 | 1,310 | 1,320 | 1,300 | 1,320 | 742,000 | 2,400 |
| 1983-12-01 | 1,310 | 1,320 | 1,300 | 1,300 | 1,017,000 | 2,363.64 |
| 1983-11-30 | 1,320 | 1,330 | 1,300 | 1,300 | 555,000 | 2,363.64 |
| 1983-11-29 | 1,310 | 1,320 | 1,300 | 1,300 | 716,000 | 2,363.64 |
| 1983-11-28 | 1,310 | 1,330 | 1,300 | 1,310 | 646,000 | 2,381.82 |
| 1983-11-26 | 1,340 | 1,340 | 1,310 | 1,320 | 577,000 | 2,400 |
| 1983-11-25 | 1,320 | 1,340 | 1,310 | 1,330 | 946,000 | 2,418.18 |
| 1983-11-24 | 1,350 | 1,350 | 1,310 | 1,320 | 1,453,000 | 2,400 |
| 1983-11-22 | 1,350 | 1,360 | 1,320 | 1,330 | 1,232,000 | 2,418.18 |
| 1983-11-21 | 1,320 | 1,320 | 1,300 | 1,310 | 498,000 | 2,381.82 |
| 1983-11-19 | 1,320 | 1,330 | 1,300 | 1,300 | 853,000 | 2,363.64 |
| 1983-11-18 | 1,330 | 1,340 | 1,320 | 1,320 | 1,140,000 | 2,400 |
| 1983-11-17 | 1,350 | 1,360 | 1,340 | 1,350 | 930,000 | 2,454.55 |
| 1983-11-16 | 1,340 | 1,360 | 1,340 | 1,340 | 1,248,000 | 2,436.36 |
| 1983-11-15 | 1,350 | 1,350 | 1,340 | 1,340 | 569,000 | 2,436.36 |
| 1983-11-14 | 1,350 | 1,360 | 1,340 | 1,340 | 743,000 | 2,436.36 |
| 1983-11-11 | 1,320 | 1,350 | 1,310 | 1,340 | 639,000 | 2,436.36 |
| 1983-11-10 | 1,310 | 1,320 | 1,290 | 1,310 | 648,000 | 2,381.82 |
| 1983-11-09 | 1,340 | 1,350 | 1,310 | 1,310 | 772,000 | 2,381.82 |
| 1983-11-08 | 1,340 | 1,360 | 1,330 | 1,340 | 2,093,000 | 2,436.36 |
| 1983-11-07 | 1,300 | 1,350 | 1,290 | 1,330 | 1,523,000 | 2,418.18 |
| 1983-11-05 | 1,280 | 1,300 | 1,280 | 1,280 | 288,000 | 2,327.27 |
| 1983-11-04 | 1,280 | 1,300 | 1,280 | 1,300 | 662,000 | 2,363.64 |
| 1983-11-02 | 1,290 | 1,310 | 1,280 | 1,280 | 1,256,000 | 2,327.27 |
| 1983-11-01 | 1,300 | 1,310 | 1,290 | 1,300 | 709,000 | 2,363.64 |
| 1983-10-31 | 1,280 | 1,300 | 1,280 | 1,290 | 485,000 | 2,345.45 |
| 1983-10-29 | 1,280 | 1,290 | 1,270 | 1,290 | 446,000 | 2,345.45 |
| 1983-10-28 | 1,300 | 1,310 | 1,280 | 1,280 | 1,216,000 | 2,327.27 |
| 1983-10-27 | 1,270 | 1,300 | 1,260 | 1,290 | 1,465,000 | 2,345.45 |
| 1983-10-26 | 1,280 | 1,280 | 1,260 | 1,280 | 962,000 | 2,327.27 |
| 1983-10-25 | 1,270 | 1,280 | 1,260 | 1,270 | 871,000 | 2,309.09 |
| 1983-10-24 | 1,260 | 1,260 | 1,240 | 1,260 | 642,000 | 2,290.91 |
| 1983-10-22 | 1,290 | 1,290 | 1,270 | 1,270 | 812,000 | 2,309.09 |
| 1983-10-21 | 1,280 | 1,290 | 1,260 | 1,290 | 2,029,000 | 2,345.45 |
| 1983-10-20 | 1,240 | 1,270 | 1,230 | 1,260 | 2,106,000 | 2,290.91 |
| 1983-10-19 | 1,250 | 1,260 | 1,220 | 1,220 | 3,233,000 | 2,218.18 |
| 1983-10-18 | 1,310 | 1,320 | 1,270 | 1,270 | 1,591,000 | 2,309.09 |
| 1983-10-17 | 1,310 | 1,330 | 1,300 | 1,300 | 1,152,000 | 2,363.64 |
| 1983-10-15 | 1,280 | 1,320 | 1,280 | 1,310 | 1,462,000 | 2,381.82 |
| 1983-10-14 | 1,330 | 1,340 | 1,270 | 1,290 | 2,685,000 | 2,345.45 |
| 1983-10-13 | 1,390 | 1,400 | 1,350 | 1,350 | 1,911,000 | 2,454.55 |
| 1983-10-12 | 1,390 | 1,410 | 1,390 | 1,390 | 1,032,000 | 2,527.27 |
| 1983-10-11 | 1,400 | 1,410 | 1,390 | 1,400 | 785,000 | 2,545.45 |
| 1983-10-07 | 1,410 | 1,420 | 1,390 | 1,390 | 1,201,000 | 2,527.27 |
| 1983-10-06 | 1,420 | 1,430 | 1,400 | 1,400 | 1,654,000 | 2,545.45 |
| 1983-10-05 | 1,400 | 1,430 | 1,400 | 1,420 | 1,629,000 | 2,581.82 |
| 1983-10-04 | 1,400 | 1,410 | 1,390 | 1,390 | 1,043,000 | 2,527.27 |
| 1983-10-03 | 1,390 | 1,410 | 1,390 | 1,410 | 468,000 | 2,563.64 |
| 1983-10-01 | 1,390 | 1,400 | 1,390 | 1,400 | 592,000 | 2,545.45 |
| 1983-09-30 | 1,400 | 1,420 | 1,390 | 1,420 | 967,000 | 2,581.82 |
| 1983-09-29 | 1,410 | 1,420 | 1,400 | 1,410 | 1,018,000 | 2,563.64 |
| 1983-09-28 | 1,420 | 1,440 | 1,410 | 1,420 | 894,000 | 2,581.82 |
| 1983-09-27 | 1,440 | 1,450 | 1,430 | 1,440 | 2,001,000 | 2,618.18 |
| 1983-09-26 | 1,450 | 1,460 | 1,430 | 1,460 | 713,000 | 2,654.55 |
| 1983-09-24 | 1,440 | 1,450 | 1,430 | 1,440 | 933,000 | 2,618.18 |
| 1983-09-22 | 1,420 | 1,430 | 1,410 | 1,420 | 697,000 | 2,581.82 |
| 1983-09-21 | 1,450 | 1,460 | 1,410 | 1,430 | 1,619,000 | 2,600 |
| 1983-09-20 | 1,400 | 1,440 | 1,400 | 1,440 | 1,471,000 | 2,618.18 |
| 1983-09-19 | 1,390 | 1,400 | 1,390 | 1,390 | 1,003,000 | 2,527.27 |
| 1983-09-17 | 1,390 | 1,400 | 1,390 | 1,390 | 1,168,000 | 2,527.27 |
| 1983-09-16 | 1,400 | 1,410 | 1,390 | 1,400 | 1,497,000 | 2,545.45 |
| 1983-09-14 | 1,430 | 1,430 | 1,410 | 1,420 | 1,449,000 | 2,581.82 |
| 1983-09-13 | 1,450 | 1,460 | 1,440 | 1,440 | 998,000 | 2,618.18 |
| 1983-09-12 | 1,460 | 1,480 | 1,440 | 1,460 | 1,866,000 | 2,654.55 |
| 1983-09-09 | 1,450 | 1,450 | 1,420 | 1,440 | 915,000 | 2,618.18 |
| 1983-09-08 | 1,460 | 1,470 | 1,440 | 1,450 | 1,428,000 | 2,636.36 |
| 1983-09-07 | 1,480 | 1,500 | 1,460 | 1,460 | 2,167,000 | 2,654.55 |
| 1983-09-06 | 1,490 | 1,500 | 1,460 | 1,460 | 1,564,000 | 2,654.55 |
| 1983-09-05 | 1,450 | 1,480 | 1,450 | 1,480 | 1,113,000 | 2,690.91 |
| 1983-09-03 | 1,430 | 1,460 | 1,430 | 1,440 | 1,031,000 | 2,618.18 |
| 1983-09-02 | 1,430 | 1,450 | 1,420 | 1,430 | 1,322,000 | 2,600 |
| 1983-09-01 | 1,450 | 1,470 | 1,440 | 1,440 | 1,014,000 | 2,618.18 |
| 1983-08-31 | 1,450 | 1,450 | 1,430 | 1,440 | 1,178,000 | 2,618.18 |
| 1983-08-30 | 1,460 | 1,470 | 1,450 | 1,450 | 985,000 | 2,636.36 |
| 1983-08-29 | 1,460 | 1,480 | 1,450 | 1,480 | 1,522,000 | 2,690.91 |
| 1983-08-27 | 1,470 | 1,480 | 1,460 | 1,460 | 951,000 | 2,654.55 |
| 1983-08-26 | 1,470 | 1,490 | 1,470 | 1,470 | 1,922,000 | 2,672.73 |
| 1983-08-25 | 1,480 | 1,490 | 1,470 | 1,490 | 1,433,000 | 2,709.09 |
| 1983-08-24 | 1,470 | 1,500 | 1,470 | 1,500 | 1,856,000 | 2,727.27 |
| 1983-08-23 | 1,560 | 1,560 | 1,500 | 1,500 | 4,899,000 | 2,727.27 |
| 1983-08-22 | 1,520 | 1,560 | 1,510 | 1,560 | 6,738,999 | 2,836.36 |
| 1983-08-20 | 1,510 | 1,520 | 1,500 | 1,520 | 2,876,000 | 2,763.64 |
| 1983-08-19 | 1,490 | 1,530 | 1,480 | 1,510 | 7,915,999 | 2,745.45 |
| 1983-08-18 | 1,490 | 1,500 | 1,470 | 1,480 | 4,726,000 | 2,690.91 |
| 1983-08-17 | 1,450 | 1,480 | 1,450 | 1,460 | 2,531,000 | 2,654.55 |
| 1983-08-16 | 1,490 | 1,490 | 1,460 | 1,470 | 2,904,000 | 2,672.73 |
| 1983-08-15 | 1,470 | 1,490 | 1,450 | 1,480 | 5,722,999 | 2,690.91 |
| 1983-08-12 | 1,420 | 1,440 | 1,420 | 1,430 | 2,359,000 | 2,600 |
| 1983-08-11 | 1,400 | 1,420 | 1,390 | 1,420 | 3,193,000 | 2,581.82 |
| 1983-08-10 | 1,370 | 1,400 | 1,370 | 1,390 | 1,976,000 | 2,527.27 |
| 1983-08-09 | 1,370 | 1,380 | 1,360 | 1,370 | 2,472,000 | 2,490.91 |
| 1983-08-08 | 1,370 | 1,400 | 1,360 | 1,400 | 1,462,000 | 2,545.45 |
| 1983-08-06 | 1,350 | 1,370 | 1,350 | 1,370 | 2,557,000 | 2,490.91 |
| 1983-08-05 | 1,390 | 1,390 | 1,360 | 1,370 | 3,308,000 | 2,490.91 |
| 1983-08-04 | 1,410 | 1,420 | 1,390 | 1,410 | 2,305,000 | 2,563.64 |
| 1983-08-03 | 1,420 | 1,430 | 1,400 | 1,410 | 2,358,000 | 2,563.64 |
| 1983-08-02 | 1,400 | 1,440 | 1,400 | 1,440 | 2,068,000 | 2,618.18 |
| 1983-08-01 | 1,390 | 1,400 | 1,380 | 1,400 | 1,897,000 | 2,545.45 |
| 1983-07-30 | 1,390 | 1,410 | 1,380 | 1,410 | 2,860,000 | 2,563.64 |
| 1983-07-29 | 1,440 | 1,450 | 1,430 | 1,430 | 3,132,000 | 2,600 |
| 1983-07-28 | 1,470 | 1,480 | 1,460 | 1,460 | 3,607,000 | 2,654.55 |
| 1983-07-27 | 1,510 | 1,520 | 1,480 | 1,500 | 12,996,999 | 2,727.27 |
| 1983-07-26 | 1,460 | 1,500 | 1,450 | 1,490 | 9,270,999 | 2,709.09 |
| 1983-07-25 | 1,450 | 1,530 | 1,440 | 1,470 | 12,611,999 | 2,672.73 |
| 1983-07-23 | 1,370 | 1,470 | 1,370 | 1,470 | 10,237,999 | 2,672.73 |
| 1983-07-22 | 1,360 | 1,370 | 1,340 | 1,370 | 6,442,999 | 2,490.91 |
| 1983-07-21 | 1,330 | 1,360 | 1,320 | 1,350 | 13,207,999 | 2,454.55 |
| 1983-07-20 | 1,280 | 1,300 | 1,270 | 1,280 | 3,941,000 | 2,327.27 |
| 1983-07-19 | 1,240 | 1,260 | 1,230 | 1,260 | 1,151,000 | 2,290.91 |
| 1983-07-18 | 1,250 | 1,260 | 1,230 | 1,240 | 1,321,000 | 2,254.55 |
| 1983-07-15 | 1,270 | 1,280 | 1,260 | 1,270 | 2,283,000 | 2,309.09 |
| 1983-07-14 | 1,220 | 1,260 | 1,220 | 1,250 | 2,017,000 | 2,272.73 |
| 1983-07-13 | 1,220 | 1,240 | 1,220 | 1,230 | 2,389,000 | 2,236.36 |
| 1983-07-12 | 1,270 | 1,270 | 1,240 | 1,250 | 2,116,000 | 2,272.73 |
| 1983-07-11 | 1,280 | 1,280 | 1,250 | 1,270 | 2,223,000 | 2,309.09 |
| 1983-07-09 | 1,280 | 1,290 | 1,260 | 1,260 | 2,285,000 | 2,290.91 |
| 1983-07-08 | 1,240 | 1,290 | 1,240 | 1,280 | 8,212,999 | 2,327.27 |
| 1983-07-07 | 1,260 | 1,280 | 1,240 | 1,260 | 7,912,999 | 2,290.91 |
| 1983-07-06 | 1,180 | 1,240 | 1,180 | 1,240 | 3,197,000 | 2,254.55 |
| 1983-07-05 | 1,180 | 1,210 | 1,180 | 1,190 | 2,505,000 | 2,163.64 |
| 1983-07-04 | 1,200 | 1,210 | 1,190 | 1,200 | 1,378,000 | 2,181.82 |
| 1983-07-02 | 1,220 | 1,230 | 1,210 | 1,210 | 1,326,000 | 2,200 |
| 1983-07-01 | 1,190 | 1,240 | 1,180 | 1,240 | 4,566,000 | 2,254.55 |
| 1983-06-30 | 1,220 | 1,220 | 1,170 | 1,170 | 2,688,000 | 2,127.27 |
| 1983-06-29 | 1,170 | 1,210 | 1,160 | 1,200 | 5,090,999 | 2,181.82 |
| 1983-06-28 | 1,230 | 1,250 | 1,210 | 1,230 | 7,843,999 | 2,236.36 |
| 1983-06-27 | 1,220 | 1,280 | 1,210 | 1,270 | 12,565,999 | 2,309.09 |
| 1983-06-25 | 1,170 | 1,230 | 1,170 | 1,210 | 6,773,999 | 2,200 |
| 1983-06-24 | 1,160 | 1,170 | 1,140 | 1,170 | 4,459,000 | 2,127.27 |
| 1983-06-23 | 1,150 | 1,170 | 1,150 | 1,170 | 3,888,000 | 2,127.27 |
| 1983-06-22 | 1,170 | 1,190 | 1,150 | 1,170 | 5,074,999 | 2,127.27 |
| 1983-06-21 | 1,140 | 1,190 | 1,140 | 1,160 | 9,468,999 | 2,109.09 |
| 1983-06-20 | 1,160 | 1,160 | 1,130 | 1,150 | 3,708,000 | 2,090.91 |
| 1983-06-17 | 1,130 | 1,170 | 1,120 | 1,160 | 12,314,999 | 2,109.09 |
| 1983-06-16 | 1,100 | 1,120 | 1,090 | 1,120 | 3,557,000 | 2,036.36 |
| 1983-06-15 | 1,100 | 1,100 | 1,080 | 1,090 | 2,996,000 | 1,981.82 |
| 1983-06-14 | 1,120 | 1,120 | 1,100 | 1,100 | 5,749,999 | 2,000 |
| 1983-06-13 | 1,090 | 1,110 | 1,090 | 1,090 | 8,070,999 | 1,981.82 |
| 1983-06-11 | 1,080 | 1,100 | 1,070 | 1,080 | 3,421,000 | 1,963.64 |
| 1983-06-10 | 1,060 | 1,060 | 1,050 | 1,060 | 1,111,000 | 1,927.27 |
| 1983-06-09 | 1,050 | 1,060 | 1,040 | 1,060 | 1,560,000 | 1,927.27 |
| 1983-06-08 | 1,040 | 1,050 | 1,030 | 1,040 | 1,676,000 | 1,890.91 |
| 1983-06-07 | 1,070 | 1,070 | 1,040 | 1,050 | 2,482,000 | 1,909.09 |
| 1983-06-06 | 1,080 | 1,080 | 1,060 | 1,060 | 1,249,000 | 1,927.27 |
| 1983-06-04 | 1,090 | 1,100 | 1,080 | 1,080 | 6,383,999 | 1,963.64 |
| 1983-06-03 | 1,070 | 1,080 | 1,060 | 1,070 | 3,948,000 | 1,945.45 |
| 1983-06-02 | 1,060 | 1,060 | 1,040 | 1,060 | 1,922,000 | 1,927.27 |
| 1983-06-01 | 1,050 | 1,060 | 1,040 | 1,060 | 2,774,000 | 1,927.27 |
| 1983-05-31 | 1,080 | 1,090 | 1,060 | 1,070 | 3,797,000 | 1,945.45 |
| 1983-05-30 | 1,070 | 1,090 | 1,060 | 1,090 | 6,913,999 | 1,981.82 |
| 1983-05-28 | 1,050 | 1,060 | 1,040 | 1,060 | 3,148,000 | 1,927.27 |
| 1983-05-27 | 1,060 | 1,070 | 1,040 | 1,060 | 3,907,000 | 1,927.27 |
| 1983-05-26 | 1,050 | 1,070 | 1,040 | 1,060 | 7,205,999 | 1,927.27 |
| 1983-05-25 | 1,020 | 1,040 | 1,010 | 1,040 | 5,003,999 | 1,890.91 |
| 1983-05-24 | 1,010 | 1,010 | 1,000 | 1,010 | 1,501,000 | 1,836.36 |
| 1983-05-23 | 1,010 | 1,010 | 997 | 997 | 1,226,000 | 1,812.73 |
| 1983-05-20 | 1,000 | 1,010 | 996 | 1,010 | 2,028,000 | 1,836.36 |
| 1983-05-19 | 1,010 | 1,010 | 993 | 1,000 | 2,163,000 | 1,818.18 |
| 1983-05-18 | 978 | 996 | 976 | 993 | 1,713,000 | 1,805.45 |
| 1983-05-17 | 980 | 980 | 972 | 975 | 913,000 | 1,772.73 |
| 1983-05-16 | 984 | 992 | 980 | 980 | 517,000 | 1,781.82 |
| 1983-05-14 | 999 | 999 | 990 | 993 | 593,000 | 1,805.45 |
| 1983-05-13 | 975 | 999 | 975 | 982 | 788,000 | 1,785.45 |
| 1983-05-12 | 980 | 989 | 978 | 980 | 891,000 | 1,781.82 |
| 1983-05-11 | 1,000 | 1,010 | 990 | 990 | 1,391,000 | 1,800 |
| 1983-05-10 | 1,020 | 1,030 | 995 | 995 | 2,093,000 | 1,809.09 |
| 1983-05-09 | 1,030 | 1,030 | 1,010 | 1,010 | 2,477,000 | 1,836.36 |
| 1983-05-07 | 1,010 | 1,020 | 1,000 | 1,020 | 3,781,000 | 1,854.55 |
| 1983-05-06 | 996 | 1,010 | 995 | 1,000 | 5,703,999 | 1,818.18 |
| 1983-05-04 | 995 | 995 | 986 | 994 | 2,661,000 | 1,807.27 |
| 1983-05-02 | 989 | 997 | 980 | 997 | 4,619,000 | 1,812.73 |
| 1983-04-30 | 992 | 992 | 986 | 990 | 3,950,000 | 1,800 |
| 1983-04-28 | 962 | 972 | 960 | 972 | 3,273,000 | 1,767.27 |
| 1983-04-27 | 954 | 959 | 949 | 950 | 1,444,000 | 1,727.27 |
| 1983-04-26 | 950 | 954 | 942 | 945 | 1,273,000 | 1,718.18 |
| 1983-04-25 | 955 | 957 | 948 | 949 | 452,000 | 1,725.45 |
| 1983-04-23 | 955 | 955 | 946 | 946 | 827,000 | 1,720 |
| 1983-04-22 | 960 | 963 | 953 | 953 | 1,463,000 | 1,732.73 |
| 1983-04-21 | 960 | 964 | 955 | 956 | 1,902,000 | 1,738.18 |
| 1983-04-20 | 946 | 958 | 945 | 958 | 2,607,000 | 1,741.82 |
| 1983-04-19 | 946 | 946 | 938 | 944 | 1,136,000 | 1,716.36 |
| 1983-04-18 | 944 | 944 | 935 | 938 | 718,000 | 1,705.45 |
| 1983-04-15 | 947 | 947 | 931 | 938 | 1,195,000 | 1,705.45 |
| 1983-04-14 | 937 | 944 | 930 | 937 | 1,047,000 | 1,703.64 |
| 1983-04-13 | 920 | 932 | 915 | 917 | 1,067,000 | 1,667.27 |
| 1983-04-12 | 920 | 921 | 912 | 912 | 2,024,000 | 1,658.18 |
| 1983-04-11 | 912 | 918 | 911 | 917 | 400,000 | 1,667.27 |
| 1983-04-09 | 920 | 920 | 911 | 911 | 495,000 | 1,656.36 |
| 1983-04-08 | 921 | 922 | 910 | 910 | 1,730,000 | 1,654.55 |
| 1983-04-07 | 934 | 934 | 923 | 925 | 741,000 | 1,681.82 |
| 1983-04-06 | 925 | 925 | 916 | 925 | 641,000 | 1,681.82 |
| 1983-04-05 | 929 | 929 | 911 | 915 | 536,000 | 1,663.64 |
| 1983-04-04 | 929 | 934 | 925 | 925 | 721,000 | 1,681.82 |
| 1983-04-02 | 932 | 934 | 929 | 934 | 317,000 | 1,698.18 |
| 1983-04-01 | 940 | 940 | 928 | 930 | 1,246,000 | 1,690.91 |
| 1983-03-31 | 950 | 950 | 930 | 930 | 1,031,000 | 1,690.91 |
| 1983-03-30 | 935 | 944 | 932 | 942 | 1,454,000 | 1,712.73 |
| 1983-03-29 | 942 | 946 | 932 | 935 | 1,850,000 | 1,700 |
| 1983-03-28 | 945 | 960 | 941 | 949 | 3,915,000 | 1,725.45 |
| 1983-03-26 | 984 | 995 | 983 | 995 | 2,281,000 | 1,722.94 |
| 1983-03-25 | 996 | 996 | 982 | 983 | 1,982,000 | 1,702.16 |
| 1983-03-24 | 1,010 | 1,010 | 986 | 986 | 4,470,999 | 1,707.36 |
| 1983-03-23 | 1,000 | 1,010 | 992 | 998 | 4,493,999 | 1,728.14 |
| 1983-03-22 | 988 | 1,010 | 986 | 1,000 | 9,388,999 | 1,731.60 |
| 1983-03-18 | 978 | 983 | 974 | 983 | 2,780,000 | 1,702.16 |
| 1983-03-17 | 975 | 985 | 975 | 981 | 6,440,999 | 1,698.70 |
| 1983-03-16 | 965 | 969 | 945 | 965 | 4,474,999 | 1,671 |
| 1983-03-15 | 969 | 974 | 963 | 968 | 2,907,000 | 1,676.19 |
| 1983-03-14 | 952 | 973 | 952 | 971 | 3,823,999 | 1,681.39 |
| 1983-03-12 | 955 | 955 | 950 | 954 | 930,000 | 1,651.95 |
| 1983-03-11 | 950 | 952 | 947 | 951 | 1,569,000 | 1,646.75 |
| 1983-03-10 | 945 | 950 | 942 | 948 | 982,000 | 1,641.56 |
| 1983-03-09 | 949 | 954 | 945 | 945 | 1,390,000 | 1,636.36 |
| 1983-03-08 | 964 | 964 | 951 | 959 | 1,894,000 | 1,660.61 |
| 1983-03-07 | 955 | 964 | 948 | 960 | 5,832,999 | 1,662.34 |
| 1983-03-05 | 952 | 952 | 945 | 946 | 855,000 | 1,638.10 |
| 1983-03-04 | 957 | 960 | 945 | 950 | 3,599,999 | 1,645.02 |
| 1983-03-03 | 940 | 950 | 940 | 947 | 4,467,999 | 1,639.83 |
| 1983-03-02 | 940 | 943 | 933 | 937 | 2,686,000 | 1,622.51 |
| 1983-03-01 | 935 | 939 | 930 | 930 | 1,734,000 | 1,610.39 |
| 1983-02-28 | 943 | 943 | 937 | 940 | 1,606,000 | 1,627.71 |
| 1983-02-26 | 945 | 945 | 930 | 937 | 1,323,000 | 1,622.51 |
| 1983-02-25 | 937 | 943 | 930 | 936 | 3,220,000 | 1,620.78 |
| 1983-02-24 | 916 | 918 | 911 | 917 | 1,569,000 | 1,587.88 |
| 1983-02-23 | 891 | 910 | 889 | 910 | 1,759,000 | 1,575.76 |
| 1983-02-22 | 896 | 896 | 889 | 890 | 2,352,000 | 1,541.13 |
| 1983-02-21 | 910 | 910 | 895 | 896 | 1,727,000 | 1,551.52 |
| 1983-02-18 | 917 | 919 | 899 | 915 | 2,690,000 | 1,584.42 |
| 1983-02-17 | 931 | 934 | 918 | 919 | 3,273,000 | 1,591.34 |
| 1983-02-16 | 935 | 935 | 930 | 930 | 1,099,000 | 1,610.39 |
| 1983-02-15 | 944 | 945 | 930 | 930 | 2,048,000 | 1,610.39 |
| 1983-02-14 | 933 | 943 | 933 | 943 | 2,284,000 | 1,632.90 |
| 1983-02-12 | 930 | 934 | 927 | 933 | 931,000 | 1,615.58 |
| 1983-02-10 | 931 | 935 | 922 | 923 | 1,380,000 | 1,598.27 |
| 1983-02-09 | 922 | 945 | 918 | 934 | 4,554,999 | 1,617.32 |
| 1983-02-08 | 924 | 927 | 919 | 922 | 1,150,000 | 1,596.54 |
| 1983-02-07 | 920 | 925 | 917 | 920 | 855,000 | 1,593.07 |
| 1983-02-05 | 920 | 925 | 918 | 920 | 914,000 | 1,593.07 |
| 1983-02-04 | 912 | 915 | 902 | 912 | 2,099,000 | 1,579.22 |
| 1983-02-03 | 915 | 919 | 901 | 902 | 1,877,000 | 1,561.90 |
| 1983-02-02 | 930 | 930 | 915 | 924 | 1,609,000 | 1,600 |
| 1983-02-01 | 928 | 930 | 919 | 920 | 822,000 | 1,593.07 |
| 1983-01-31 | 918 | 933 | 918 | 930 | 1,072,000 | 1,610.39 |
| 1983-01-29 | 925 | 926 | 916 | 916 | 702,000 | 1,586.15 |
| 1983-01-28 | 927 | 932 | 913 | 917 | 1,562,000 | 1,587.88 |
| 1983-01-27 | 932 | 932 | 918 | 922 | 1,825,000 | 1,596.54 |
| 1983-01-26 | 910 | 940 | 910 | 932 | 2,984,000 | 1,613.85 |
| 1983-01-25 | 885 | 903 | 880 | 900 | 1,657,000 | 1,558.44 |
| 1983-01-24 | 891 | 898 | 890 | 891 | 909,000 | 1,542.86 |
| 1983-01-22 | 910 | 910 | 900 | 901 | 737,000 | 1,560.17 |
| 1983-01-21 | 914 | 923 | 908 | 920 | 1,312,000 | 1,593.07 |
| 1983-01-20 | 906 | 910 | 900 | 900 | 803,000 | 1,558.44 |
| 1983-01-19 | 911 | 912 | 886 | 906 | 2,553,000 | 1,568.83 |
| 1983-01-18 | 928 | 928 | 912 | 913 | 1,695,000 | 1,580.95 |
| 1983-01-17 | 933 | 933 | 921 | 930 | 969,000 | 1,610.39 |
| 1983-01-14 | 938 | 938 | 923 | 925 | 1,888,000 | 1,601.73 |
| 1983-01-13 | 925 | 938 | 922 | 938 | 2,711,000 | 1,624.24 |
| 1983-01-12 | 935 | 935 | 921 | 921 | 2,494,000 | 1,594.81 |
| 1983-01-11 | 955 | 960 | 935 | 937 | 2,484,000 | 1,622.51 |
| 1983-01-10 | 956 | 963 | 955 | 956 | 1,690,000 | 1,655.41 |
| 1983-01-08 | 967 | 967 | 958 | 958 | 1,652,000 | 1,658.87 |
| 1983-01-07 | 965 | 967 | 957 | 960 | 3,042,000 | 1,662.34 |
| 1983-01-06 | 970 | 972 | 955 | 955 | 3,731,999 | 1,653.68 |
| 1983-01-05 | 963 | 970 | 952 | 965 | 2,590,000 | 1,671 |
| 1983-01-04 | 968 | 968 | 961 | 963 | 2,405,000 | 1,667.53 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株