6702 富士通(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 | 1,330 | 1,330 | 1,310 | 1,320 | 1,122,000 | 1,010.10 |
| 1983-12-27 | 1,310 | 1,320 | 1,310 | 1,320 | 817,000 | 1,010.10 |
| 1983-12-26 | 1,300 | 1,320 | 1,290 | 1,300 | 835,000 | 994.80 |
| 1983-12-24 | 1,320 | 1,320 | 1,300 | 1,300 | 383,000 | 994.80 |
| 1983-12-23 | 1,300 | 1,310 | 1,290 | 1,300 | 983,000 | 994.80 |
| 1983-12-22 | 1,310 | 1,310 | 1,300 | 1,310 | 921,000 | 1,002.45 |
| 1983-12-21 | 1,310 | 1,320 | 1,290 | 1,290 | 1,048,000 | 987.14 |
| 1983-12-20 | 1,280 | 1,320 | 1,280 | 1,310 | 1,332,000 | 1,002.45 |
| 1983-12-19 | 1,250 | 1,290 | 1,250 | 1,290 | 1,762,000 | 987.14 |
| 1983-12-17 | 1,320 | 1,330 | 1,310 | 1,330 | 1,061,000 | 1,017.75 |
| 1983-12-16 | 1,320 | 1,330 | 1,310 | 1,320 | 1,665,000 | 1,010.10 |
| 1983-12-15 | 1,290 | 1,320 | 1,280 | 1,320 | 1,736,000 | 1,010.10 |
| 1983-12-14 | 1,280 | 1,290 | 1,270 | 1,290 | 1,006,000 | 987.14 |
| 1983-12-13 | 1,290 | 1,300 | 1,280 | 1,280 | 1,747,000 | 979.49 |
| 1983-12-12 | 1,250 | 1,270 | 1,250 | 1,260 | 478,000 | 964.19 |
| 1983-12-09 | 1,290 | 1,290 | 1,250 | 1,250 | 594,000 | 956.54 |
| 1983-12-08 | 1,300 | 1,300 | 1,270 | 1,290 | 685,000 | 987.14 |
| 1983-12-07 | 1,300 | 1,300 | 1,280 | 1,290 | 725,000 | 987.14 |
| 1983-12-06 | 1,300 | 1,310 | 1,280 | 1,280 | 1,326,000 | 979.49 |
| 1983-12-05 | 1,260 | 1,280 | 1,260 | 1,280 | 715,000 | 979.49 |
| 1983-12-03 | 1,250 | 1,260 | 1,250 | 1,250 | 846,000 | 956.54 |
| 1983-12-02 | 1,240 | 1,260 | 1,240 | 1,250 | 1,245,000 | 956.54 |
| 1983-12-01 | 1,230 | 1,240 | 1,210 | 1,240 | 2,025,999 | 948.88 |
| 1983-11-30 | 1,210 | 1,210 | 1,190 | 1,190 | 1,046,000 | 910.62 |
| 1983-11-29 | 1,210 | 1,210 | 1,180 | 1,190 | 2,949,999 | 910.62 |
| 1983-11-28 | 1,220 | 1,230 | 1,200 | 1,210 | 1,442,000 | 925.93 |
| 1983-11-26 | 1,240 | 1,250 | 1,230 | 1,240 | 913,000 | 948.88 |
| 1983-11-25 | 1,220 | 1,240 | 1,210 | 1,240 | 1,629,000 | 948.88 |
| 1983-11-24 | 1,270 | 1,280 | 1,160 | 1,210 | 5,405,998 | 925.93 |
| 1983-11-22 | 1,330 | 1,340 | 1,270 | 1,270 | 2,894,999 | 971.84 |
| 1983-11-21 | 1,320 | 1,330 | 1,300 | 1,300 | 668,000 | 994.80 |
| 1983-11-19 | 1,330 | 1,330 | 1,320 | 1,330 | 241,000 | 1,017.75 |
| 1983-11-18 | 1,310 | 1,330 | 1,310 | 1,320 | 637,000 | 1,010.10 |
| 1983-11-17 | 1,330 | 1,340 | 1,310 | 1,310 | 1,027,000 | 1,002.45 |
| 1983-11-16 | 1,310 | 1,330 | 1,310 | 1,330 | 808,000 | 1,017.75 |
| 1983-11-15 | 1,320 | 1,320 | 1,310 | 1,310 | 470,000 | 1,002.45 |
| 1983-11-14 | 1,320 | 1,330 | 1,290 | 1,290 | 876,000 | 987.14 |
| 1983-11-11 | 1,290 | 1,310 | 1,290 | 1,310 | 883,000 | 1,002.45 |
| 1983-11-10 | 1,290 | 1,290 | 1,270 | 1,280 | 1,030,000 | 979.49 |
| 1983-11-09 | 1,300 | 1,310 | 1,290 | 1,290 | 708,000 | 987.14 |
| 1983-11-08 | 1,290 | 1,310 | 1,290 | 1,300 | 977,000 | 994.80 |
| 1983-11-07 | 1,290 | 1,300 | 1,280 | 1,290 | 927,000 | 987.14 |
| 1983-11-05 | 1,290 | 1,300 | 1,290 | 1,290 | 475,000 | 987.14 |
| 1983-11-04 | 1,300 | 1,310 | 1,290 | 1,300 | 759,000 | 994.80 |
| 1983-11-02 | 1,300 | 1,310 | 1,290 | 1,310 | 1,124,000 | 1,002.45 |
| 1983-11-01 | 1,300 | 1,300 | 1,280 | 1,300 | 568,000 | 994.80 |
| 1983-10-31 | 1,290 | 1,300 | 1,280 | 1,290 | 290,000 | 987.14 |
| 1983-10-29 | 1,290 | 1,290 | 1,270 | 1,280 | 440,000 | 979.49 |
| 1983-10-28 | 1,310 | 1,310 | 1,280 | 1,290 | 1,171,000 | 987.14 |
| 1983-10-27 | 1,290 | 1,320 | 1,270 | 1,320 | 1,541,000 | 1,010.10 |
| 1983-10-26 | 1,280 | 1,290 | 1,260 | 1,280 | 1,082,000 | 979.49 |
| 1983-10-25 | 1,270 | 1,270 | 1,240 | 1,260 | 689,000 | 964.19 |
| 1983-10-24 | 1,250 | 1,250 | 1,230 | 1,230 | 934,000 | 941.23 |
| 1983-10-22 | 1,290 | 1,290 | 1,270 | 1,270 | 809,000 | 971.84 |
| 1983-10-21 | 1,270 | 1,300 | 1,250 | 1,300 | 1,780,000 | 994.80 |
| 1983-10-20 | 1,220 | 1,270 | 1,220 | 1,260 | 2,290,999 | 964.19 |
| 1983-10-19 | 1,210 | 1,210 | 1,170 | 1,190 | 3,924,999 | 910.62 |
| 1983-10-18 | 1,290 | 1,300 | 1,240 | 1,250 | 2,245,999 | 956.54 |
| 1983-10-17 | 1,300 | 1,310 | 1,270 | 1,270 | 2,113,999 | 971.84 |
| 1983-10-15 | 1,260 | 1,300 | 1,260 | 1,290 | 1,673,000 | 987.14 |
| 1983-10-14 | 1,310 | 1,330 | 1,240 | 1,280 | 3,689,999 | 979.49 |
| 1983-10-13 | 1,400 | 1,400 | 1,350 | 1,350 | 1,408,000 | 1,033.06 |
| 1983-10-12 | 1,390 | 1,410 | 1,390 | 1,400 | 697,000 | 1,071.32 |
| 1983-10-11 | 1,420 | 1,430 | 1,390 | 1,390 | 1,252,000 | 1,063.67 |
| 1983-10-07 | 1,440 | 1,450 | 1,420 | 1,420 | 1,880,999 | 1,086.62 |
| 1983-10-06 | 1,440 | 1,460 | 1,430 | 1,430 | 2,284,999 | 1,094.28 |
| 1983-10-05 | 1,410 | 1,440 | 1,410 | 1,420 | 2,484,999 | 1,086.62 |
| 1983-10-04 | 1,390 | 1,420 | 1,390 | 1,400 | 1,170,000 | 1,071.32 |
| 1983-10-03 | 1,390 | 1,400 | 1,390 | 1,390 | 720,000 | 1,063.67 |
| 1983-10-01 | 1,400 | 1,410 | 1,390 | 1,390 | 985,000 | 1,063.67 |
| 1983-09-30 | 1,410 | 1,420 | 1,390 | 1,420 | 1,523,000 | 1,086.62 |
| 1983-09-29 | 1,430 | 1,430 | 1,410 | 1,430 | 1,449,000 | 1,094.28 |
| 1983-09-28 | 1,440 | 1,460 | 1,430 | 1,440 | 2,805,999 | 1,101.93 |
| 1983-09-27 | 1,460 | 1,470 | 1,440 | 1,460 | 5,086,999 | 1,117.23 |
| 1983-09-26 | 1,450 | 1,460 | 1,440 | 1,460 | 1,940,999 | 1,117.23 |
| 1983-09-24 | 1,450 | 1,460 | 1,440 | 1,440 | 3,496,999 | 1,101.93 |
| 1983-09-22 | 1,420 | 1,430 | 1,410 | 1,430 | 2,126,999 | 1,094.28 |
| 1983-09-21 | 1,440 | 1,450 | 1,430 | 1,440 | 5,682,998 | 1,101.93 |
| 1983-09-20 | 1,370 | 1,420 | 1,370 | 1,420 | 5,778,998 | 1,086.62 |
| 1983-09-19 | 1,350 | 1,370 | 1,350 | 1,370 | 833,000 | 1,048.36 |
| 1983-09-17 | 1,370 | 1,370 | 1,350 | 1,370 | 811,000 | 1,048.36 |
| 1983-09-16 | 1,370 | 1,370 | 1,350 | 1,350 | 1,785,000 | 1,033.06 |
| 1983-09-14 | 1,390 | 1,390 | 1,370 | 1,390 | 2,267,999 | 1,063.67 |
| 1983-09-13 | 1,400 | 1,410 | 1,380 | 1,400 | 4,348,999 | 1,071.32 |
| 1983-09-12 | 1,370 | 1,410 | 1,370 | 1,410 | 4,770,999 | 1,078.97 |
| 1983-09-09 | 1,360 | 1,360 | 1,330 | 1,350 | 1,959,999 | 1,033.06 |
| 1983-09-08 | 1,370 | 1,370 | 1,350 | 1,360 | 3,240,999 | 1,040.71 |
| 1983-09-07 | 1,350 | 1,370 | 1,340 | 1,350 | 2,740,999 | 1,033.06 |
| 1983-09-06 | 1,350 | 1,360 | 1,320 | 1,330 | 2,373,999 | 1,017.75 |
| 1983-09-05 | 1,330 | 1,350 | 1,320 | 1,330 | 1,137,000 | 1,017.75 |
| 1983-09-03 | 1,310 | 1,330 | 1,310 | 1,320 | 823,000 | 1,010.10 |
| 1983-09-02 | 1,320 | 1,320 | 1,290 | 1,290 | 1,681,000 | 987.14 |
| 1983-09-01 | 1,320 | 1,340 | 1,320 | 1,340 | 1,269,000 | 1,025.41 |
| 1983-08-31 | 1,310 | 1,330 | 1,310 | 1,320 | 1,186,000 | 1,010.10 |
| 1983-08-30 | 1,330 | 1,340 | 1,320 | 1,320 | 1,055,000 | 1,010.10 |
| 1983-08-29 | 1,340 | 1,340 | 1,330 | 1,330 | 1,191,000 | 1,017.75 |
| 1983-08-27 | 1,330 | 1,350 | 1,330 | 1,350 | 882,000 | 1,033.06 |
| 1983-08-26 | 1,330 | 1,350 | 1,320 | 1,330 | 1,519,000 | 1,017.75 |
| 1983-08-25 | 1,340 | 1,350 | 1,330 | 1,330 | 1,760,000 | 1,017.75 |
| 1983-08-24 | 1,310 | 1,350 | 1,300 | 1,340 | 2,144,999 | 1,025.41 |
| 1983-08-23 | 1,400 | 1,400 | 1,330 | 1,330 | 4,715,999 | 1,017.75 |
| 1983-08-22 | 1,340 | 1,390 | 1,330 | 1,390 | 4,204,999 | 1,063.67 |
| 1983-08-20 | 1,340 | 1,350 | 1,330 | 1,350 | 3,410,999 | 1,033.06 |
| 1983-08-19 | 1,310 | 1,330 | 1,300 | 1,330 | 4,467,999 | 1,017.75 |
| 1983-08-18 | 1,300 | 1,310 | 1,280 | 1,300 | 5,889,998 | 994.80 |
| 1983-08-17 | 1,260 | 1,280 | 1,240 | 1,280 | 3,383,999 | 979.49 |
| 1983-08-16 | 1,280 | 1,280 | 1,250 | 1,270 | 3,509,999 | 971.84 |
| 1983-08-15 | 1,240 | 1,280 | 1,230 | 1,280 | 7,183,998 | 979.49 |
| 1983-08-12 | 1,170 | 1,200 | 1,160 | 1,200 | 2,363,999 | 918.27 |
| 1983-08-11 | 1,150 | 1,160 | 1,140 | 1,140 | 940,000 | 872.36 |
| 1983-08-10 | 1,130 | 1,150 | 1,130 | 1,150 | 823,000 | 880.01 |
| 1983-08-09 | 1,120 | 1,140 | 1,120 | 1,120 | 1,159,000 | 857.06 |
| 1983-08-08 | 1,130 | 1,150 | 1,130 | 1,150 | 733,000 | 880.01 |
| 1983-08-06 | 1,130 | 1,130 | 1,120 | 1,120 | 805,000 | 857.06 |
| 1983-08-05 | 1,150 | 1,160 | 1,120 | 1,130 | 1,588,000 | 864.71 |
| 1983-08-04 | 1,170 | 1,180 | 1,160 | 1,160 | 1,098,000 | 887.67 |
| 1983-08-03 | 1,170 | 1,180 | 1,160 | 1,170 | 1,550,000 | 895.32 |
| 1983-08-02 | 1,150 | 1,200 | 1,150 | 1,190 | 1,648,000 | 910.62 |
| 1983-08-01 | 1,170 | 1,180 | 1,150 | 1,170 | 1,452,000 | 895.32 |
| 1983-07-30 | 1,180 | 1,190 | 1,150 | 1,180 | 1,417,000 | 902.97 |
| 1983-07-29 | 1,200 | 1,210 | 1,190 | 1,200 | 1,921,999 | 918.27 |
| 1983-07-28 | 1,210 | 1,220 | 1,200 | 1,220 | 2,158,999 | 933.58 |
| 1983-07-27 | 1,240 | 1,260 | 1,210 | 1,210 | 8,726,998 | 925.93 |
| 1983-07-26 | 1,210 | 1,230 | 1,200 | 1,220 | 4,287,999 | 933.58 |
| 1983-07-25 | 1,220 | 1,280 | 1,200 | 1,210 | 10,592,997 | 925.93 |
| 1983-07-23 | 1,150 | 1,230 | 1,150 | 1,230 | 10,801,997 | 941.23 |
| 1983-07-22 | 1,150 | 1,150 | 1,130 | 1,140 | 2,744,999 | 872.36 |
| 1983-07-21 | 1,150 | 1,160 | 1,130 | 1,140 | 10,985,997 | 872.36 |
| 1983-07-20 | 1,100 | 1,110 | 1,090 | 1,110 | 1,775,000 | 849.40 |
| 1983-07-19 | 1,080 | 1,090 | 1,080 | 1,080 | 1,248,000 | 826.45 |
| 1983-07-18 | 1,080 | 1,090 | 1,070 | 1,080 | 982,000 | 826.45 |
| 1983-07-15 | 1,090 | 1,100 | 1,080 | 1,080 | 1,647,000 | 826.45 |
| 1983-07-14 | 1,080 | 1,100 | 1,080 | 1,080 | 1,485,000 | 826.45 |
| 1983-07-13 | 1,080 | 1,100 | 1,070 | 1,090 | 2,075,999 | 834.10 |
| 1983-07-12 | 1,120 | 1,120 | 1,080 | 1,080 | 2,093,999 | 826.45 |
| 1983-07-11 | 1,130 | 1,130 | 1,100 | 1,100 | 1,406,000 | 841.75 |
| 1983-07-09 | 1,120 | 1,130 | 1,110 | 1,130 | 2,622,999 | 864.71 |
| 1983-07-08 | 1,080 | 1,130 | 1,080 | 1,100 | 5,050,999 | 841.75 |
| 1983-07-07 | 1,090 | 1,120 | 1,080 | 1,080 | 4,361,999 | 826.45 |
| 1983-07-06 | 1,060 | 1,090 | 1,060 | 1,080 | 2,085,999 | 826.45 |
| 1983-07-05 | 1,080 | 1,090 | 1,070 | 1,080 | 2,275,999 | 826.45 |
| 1983-07-04 | 1,090 | 1,090 | 1,070 | 1,090 | 1,117,000 | 834.10 |
| 1983-07-02 | 1,110 | 1,110 | 1,090 | 1,090 | 2,865,999 | 834.10 |
| 1983-07-01 | 1,090 | 1,110 | 1,080 | 1,100 | 3,984,999 | 841.75 |
| 1983-06-30 | 1,090 | 1,110 | 1,070 | 1,070 | 3,287,999 | 818.79 |
| 1983-06-29 | 1,050 | 1,090 | 1,040 | 1,090 | 4,080,999 | 834.10 |
| 1983-06-28 | 1,100 | 1,110 | 1,080 | 1,090 | 10,244,997 | 834.10 |
| 1983-06-27 | 1,100 | 1,130 | 1,080 | 1,090 | 7,723,998 | 834.10 |
| 1983-06-25 | 1,070 | 1,100 | 1,070 | 1,090 | 4,318,999 | 834.10 |
| 1983-06-24 | 1,070 | 1,080 | 1,060 | 1,060 | 3,195,999 | 811.14 |
| 1983-06-23 | 1,070 | 1,080 | 1,050 | 1,060 | 3,368,999 | 811.14 |
| 1983-06-22 | 1,100 | 1,110 | 1,070 | 1,070 | 9,270,997 | 818.79 |
| 1983-06-21 | 1,040 | 1,110 | 1,030 | 1,100 | 19,528,995 | 841.75 |
| 1983-06-20 | 1,050 | 1,050 | 1,020 | 1,040 | 3,957,999 | 795.84 |
| 1983-06-17 | 1,020 | 1,060 | 1,010 | 1,050 | 13,759,996 | 803.49 |
| 1983-06-16 | 1,000 | 1,010 | 994 | 1,010 | 3,275,999 | 772.88 |
| 1983-06-15 | 998 | 1,010 | 994 | 994 | 2,983,999 | 760.64 |
| 1983-06-14 | 1,020 | 1,030 | 998 | 1,010 | 9,359,997 | 772.88 |
| 1983-06-13 | 975 | 1,010 | 972 | 1,010 | 10,500,997 | 772.88 |
| 1983-06-11 | 960 | 972 | 959 | 969 | 1,254,000 | 741.51 |
| 1983-06-10 | 960 | 964 | 952 | 952 | 1,101,000 | 728.50 |
| 1983-06-09 | 946 | 958 | 946 | 952 | 847,000 | 728.50 |
| 1983-06-08 | 947 | 954 | 945 | 946 | 1,615,000 | 723.91 |
| 1983-06-07 | 965 | 965 | 942 | 949 | 1,873,999 | 726.20 |
| 1983-06-06 | 975 | 978 | 965 | 965 | 1,834,999 | 738.45 |
| 1983-06-04 | 969 | 980 | 969 | 973 | 3,024,999 | 744.57 |
| 1983-06-03 | 968 | 975 | 962 | 969 | 1,796,999 | 741.51 |
| 1983-06-02 | 978 | 978 | 956 | 968 | 1,575,000 | 740.74 |
| 1983-06-01 | 979 | 982 | 970 | 971 | 2,681,999 | 743.04 |
| 1983-05-31 | 990 | 994 | 977 | 989 | 6,583,998 | 756.81 |
| 1983-05-30 | 951 | 980 | 951 | 980 | 3,057,999 | 749.92 |
| 1983-05-28 | 950 | 956 | 949 | 956 | 1,504,000 | 731.56 |
| 1983-05-27 | 965 | 965 | 950 | 956 | 1,981,999 | 731.56 |
| 1983-05-26 | 968 | 970 | 955 | 966 | 3,402,999 | 739.21 |
| 1983-05-25 | 946 | 957 | 942 | 948 | 1,424,000 | 725.44 |
| 1983-05-24 | 935 | 942 | 935 | 938 | 1,098,000 | 717.78 |
| 1983-05-23 | 936 | 939 | 932 | 933 | 1,040,000 | 713.96 |
| 1983-05-20 | 936 | 945 | 935 | 939 | 1,245,000 | 718.55 |
| 1983-05-19 | 947 | 950 | 936 | 940 | 1,795,999 | 719.31 |
| 1983-05-18 | 935 | 948 | 932 | 943 | 1,494,000 | 721.61 |
| 1983-05-17 | 933 | 938 | 927 | 938 | 1,126,000 | 717.78 |
| 1983-05-16 | 940 | 940 | 934 | 934 | 848,000 | 714.72 |
| 1983-05-14 | 948 | 950 | 940 | 940 | 733,000 | 719.31 |
| 1983-05-13 | 936 | 954 | 936 | 942 | 983,000 | 720.85 |
| 1983-05-12 | 945 | 946 | 935 | 935 | 1,789,999 | 715.49 |
| 1983-05-11 | 954 | 956 | 945 | 947 | 1,619,000 | 724.67 |
| 1983-05-10 | 969 | 969 | 950 | 954 | 2,501,999 | 730.03 |
| 1983-05-09 | 975 | 983 | 966 | 969 | 4,164,999 | 741.51 |
| 1983-05-07 | 960 | 971 | 959 | 966 | 5,183,999 | 739.21 |
| 1983-05-06 | 950 | 957 | 946 | 950 | 2,385,999 | 726.97 |
| 1983-05-04 | 955 | 955 | 930 | 940 | 4,308,999 | 719.31 |
| 1983-05-02 | 945 | 965 | 940 | 965 | 4,356,999 | 738.45 |
| 1983-04-30 | 955 | 955 | 945 | 947 | 3,762,999 | 724.67 |
| 1983-04-28 | 910 | 929 | 905 | 929 | 2,116,999 | 710.90 |
| 1983-04-27 | 900 | 910 | 895 | 902 | 2,128,999 | 690.24 |
| 1983-04-26 | 897 | 898 | 890 | 890 | 2,377,999 | 681.05 |
| 1983-04-25 | 900 | 901 | 898 | 898 | 1,191,000 | 687.18 |
| 1983-04-23 | 900 | 907 | 896 | 897 | 1,458,000 | 686.41 |
| 1983-04-22 | 915 | 915 | 906 | 910 | 939,000 | 696.36 |
| 1983-04-21 | 923 | 925 | 910 | 910 | 1,417,000 | 696.36 |
| 1983-04-20 | 909 | 917 | 900 | 914 | 837,000 | 699.42 |
| 1983-04-19 | 910 | 915 | 900 | 900 | 1,506,000 | 688.71 |
| 1983-04-18 | 919 | 919 | 909 | 909 | 995,000 | 695.59 |
| 1983-04-15 | 920 | 920 | 911 | 915 | 1,512,000 | 700.18 |
| 1983-04-14 | 908 | 920 | 905 | 911 | 1,886,999 | 697.12 |
| 1983-04-13 | 888 | 898 | 882 | 898 | 1,787,999 | 687.18 |
| 1983-04-12 | 883 | 884 | 878 | 878 | 1,752,000 | 671.87 |
| 1983-04-11 | 881 | 885 | 878 | 878 | 953,000 | 671.87 |
| 1983-04-09 | 881 | 885 | 881 | 882 | 702,000 | 674.93 |
| 1983-04-08 | 892 | 894 | 885 | 885 | 1,442,000 | 677.23 |
| 1983-04-07 | 900 | 900 | 894 | 894 | 834,000 | 684.11 |
| 1983-04-06 | 898 | 900 | 892 | 898 | 775,000 | 687.18 |
| 1983-04-05 | 899 | 899 | 891 | 891 | 427,000 | 681.82 |
| 1983-04-04 | 901 | 906 | 896 | 896 | 1,036,000 | 685.64 |
| 1983-04-02 | 900 | 906 | 900 | 901 | 325,000 | 689.47 |
| 1983-04-01 | 900 | 906 | 900 | 900 | 1,092,000 | 688.71 |
| 1983-03-31 | 906 | 912 | 900 | 905 | 1,636,000 | 692.53 |
| 1983-03-30 | 904 | 911 | 901 | 906 | 1,523,000 | 693.30 |
| 1983-03-29 | 910 | 913 | 904 | 905 | 1,511,000 | 692.53 |
| 1983-03-28 | 901 | 919 | 901 | 913 | 1,984,999 | 698.65 |
| 1983-03-26 | 955 | 980 | 955 | 970 | 1,634,999 | 706.93 |
| 1983-03-25 | 967 | 972 | 952 | 952 | 1,924,999 | 693.81 |
| 1983-03-24 | 989 | 989 | 966 | 977 | 1,511,000 | 712.03 |
| 1983-03-23 | 995 | 995 | 981 | 989 | 2,024,999 | 720.77 |
| 1983-03-22 | 969 | 993 | 968 | 988 | 4,215,999 | 720.04 |
| 1983-03-18 | 964 | 968 | 956 | 965 | 857,000 | 703.28 |
| 1983-03-17 | 975 | 979 | 965 | 970 | 2,805,999 | 706.93 |
| 1983-03-16 | 950 | 960 | 947 | 959 | 1,722,999 | 698.91 |
| 1983-03-15 | 955 | 959 | 946 | 946 | 1,165,000 | 689.43 |
| 1983-03-14 | 931 | 957 | 931 | 955 | 3,936,999 | 695.99 |
| 1983-03-12 | 940 | 940 | 935 | 937 | 366,000 | 682.88 |
| 1983-03-11 | 936 | 940 | 933 | 937 | 1,035,000 | 682.88 |
| 1983-03-10 | 936 | 940 | 934 | 936 | 684,000 | 682.15 |
| 1983-03-09 | 940 | 942 | 936 | 936 | 638,000 | 682.15 |
| 1983-03-08 | 945 | 945 | 937 | 943 | 1,084,000 | 687.25 |
| 1983-03-07 | 940 | 948 | 936 | 940 | 2,007,999 | 685.06 |
| 1983-03-05 | 941 | 943 | 936 | 943 | 403,000 | 687.25 |
| 1983-03-04 | 943 | 948 | 930 | 931 | 1,725,999 | 678.50 |
| 1983-03-03 | 936 | 945 | 933 | 939 | 1,594,999 | 684.33 |
| 1983-03-02 | 935 | 949 | 932 | 936 | 832,000 | 682.15 |
| 1983-03-01 | 928 | 930 | 919 | 925 | 966,000 | 674.13 |
| 1983-02-28 | 932 | 932 | 924 | 932 | 1,806,999 | 679.23 |
| 1983-02-26 | 923 | 929 | 913 | 922 | 678,000 | 671.94 |
| 1983-02-25 | 915 | 935 | 911 | 922 | 1,593,999 | 671.94 |
| 1983-02-24 | 895 | 905 | 892 | 905 | 1,093,000 | 659.55 |
| 1983-02-23 | 880 | 890 | 871 | 888 | 1,786,999 | 647.16 |
| 1983-02-22 | 890 | 895 | 875 | 875 | 2,577,999 | 637.69 |
| 1983-02-21 | 900 | 902 | 895 | 895 | 1,550,999 | 652.27 |
| 1983-02-18 | 916 | 916 | 901 | 916 | 1,185,000 | 667.57 |
| 1983-02-17 | 930 | 935 | 910 | 918 | 612,000 | 669.03 |
| 1983-02-16 | 943 | 943 | 925 | 930 | 736,000 | 677.77 |
| 1983-02-15 | 950 | 950 | 940 | 945 | 1,050,000 | 688.71 |
| 1983-02-14 | 935 | 945 | 932 | 941 | 580,000 | 685.79 |
| 1983-02-12 | 934 | 938 | 930 | 930 | 852,000 | 677.77 |
| 1983-02-10 | 935 | 935 | 916 | 924 | 911,000 | 673.40 |
| 1983-02-09 | 920 | 949 | 912 | 928 | 2,228,999 | 676.32 |
| 1983-02-08 | 920 | 922 | 913 | 917 | 749,000 | 668.30 |
| 1983-02-07 | 910 | 925 | 908 | 918 | 451,000 | 669.03 |
| 1983-02-05 | 910 | 915 | 904 | 905 | 690,000 | 659.55 |
| 1983-02-04 | 904 | 909 | 902 | 903 | 1,031,000 | 658.10 |
| 1983-02-03 | 913 | 913 | 902 | 903 | 831,000 | 658.10 |
| 1983-02-02 | 920 | 920 | 911 | 917 | 839,000 | 668.30 |
| 1983-02-01 | 923 | 923 | 910 | 915 | 1,200,000 | 666.84 |
| 1983-01-31 | 920 | 930 | 919 | 923 | 747,000 | 672.67 |
| 1983-01-29 | 929 | 929 | 915 | 916 | 1,316,000 | 667.57 |
| 1983-01-28 | 940 | 940 | 925 | 930 | 2,232,999 | 677.77 |
| 1983-01-27 | 939 | 939 | 925 | 928 | 1,024,000 | 676.32 |
| 1983-01-26 | 931 | 935 | 922 | 935 | 2,105,999 | 681.42 |
| 1983-01-25 | 899 | 908 | 890 | 901 | 1,643,999 | 656.64 |
| 1983-01-24 | 908 | 910 | 901 | 905 | 614,000 | 659.55 |
| 1983-01-22 | 920 | 920 | 908 | 920 | 670,000 | 670.49 |
| 1983-01-21 | 915 | 930 | 913 | 930 | 1,360,000 | 677.77 |
| 1983-01-20 | 900 | 908 | 898 | 908 | 1,408,000 | 661.74 |
| 1983-01-19 | 910 | 913 | 895 | 910 | 3,575,999 | 663.20 |
| 1983-01-18 | 935 | 935 | 900 | 917 | 1,989,999 | 668.30 |
| 1983-01-17 | 939 | 939 | 930 | 932 | 2,186,999 | 679.23 |
| 1983-01-14 | 941 | 945 | 935 | 939 | 1,472,000 | 684.33 |
| 1983-01-13 | 933 | 948 | 931 | 945 | 3,067,999 | 688.71 |
| 1983-01-12 | 945 | 945 | 933 | 933 | 2,765,999 | 679.96 |
| 1983-01-11 | 980 | 981 | 941 | 950 | 3,894,999 | 692.35 |
| 1983-01-10 | 980 | 985 | 975 | 975 | 1,158,000 | 710.57 |
| 1983-01-08 | 990 | 990 | 982 | 982 | 1,428,000 | 715.67 |
| 1983-01-07 | 997 | 997 | 985 | 985 | 2,205,999 | 717.86 |
| 1983-01-06 | 995 | 997 | 983 | 983 | 2,002,999 | 716.40 |
| 1983-01-05 | 985 | 997 | 975 | 997 | 1,625,999 | 726.60 |
| 1983-01-04 | 985 | 999 | 985 | 985 | 1,338,000 | 717.86 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
