6703 OKI 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 | 812 | 812 | 803 | 804 | 1,606,000 | 7,657.14 |
| 1983-12-27 | 815 | 819 | 802 | 802 | 4,048,000 | 7,638.10 |
| 1983-12-26 | 800 | 818 | 790 | 805 | 4,870,000 | 7,666.67 |
| 1983-12-24 | 785 | 790 | 785 | 790 | 883,000 | 7,523.81 |
| 1983-12-23 | 790 | 795 | 788 | 788 | 1,567,000 | 7,504.76 |
| 1983-12-22 | 791 | 798 | 790 | 790 | 1,323,000 | 7,523.81 |
| 1983-12-21 | 808 | 808 | 790 | 790 | 3,810,000 | 7,523.81 |
| 1983-12-20 | 797 | 807 | 790 | 800 | 3,964,000 | 7,619.05 |
| 1983-12-19 | 769 | 796 | 769 | 796 | 4,317,000 | 7,580.95 |
| 1983-12-17 | 800 | 802 | 799 | 799 | 2,770,000 | 7,609.52 |
| 1983-12-16 | 807 | 811 | 801 | 802 | 6,773,000 | 7,638.10 |
| 1983-12-15 | 800 | 808 | 796 | 806 | 8,449,000 | 7,676.19 |
| 1983-12-14 | 789 | 800 | 788 | 799 | 3,740,000 | 7,609.52 |
| 1983-12-13 | 803 | 804 | 789 | 795 | 6,903,000 | 7,571.43 |
| 1983-12-12 | 790 | 800 | 787 | 793 | 7,600,000 | 7,552.38 |
| 1983-12-09 | 780 | 785 | 777 | 783 | 2,347,000 | 7,457.14 |
| 1983-12-08 | 777 | 790 | 777 | 777 | 2,639,000 | 7,400 |
| 1983-12-07 | 786 | 786 | 776 | 777 | 2,685,000 | 7,400 |
| 1983-12-06 | 790 | 798 | 782 | 783 | 9,974,000 | 7,457.14 |
| 1983-12-05 | 760 | 765 | 758 | 760 | 2,712,000 | 7,238.10 |
| 1983-12-03 | 761 | 766 | 760 | 760 | 1,185,000 | 7,238.10 |
| 1983-12-02 | 760 | 772 | 756 | 763 | 2,399,000 | 7,266.67 |
| 1983-12-01 | 758 | 765 | 755 | 755 | 1,696,000 | 7,190.48 |
| 1983-11-30 | 768 | 772 | 759 | 765 | 1,586,000 | 7,285.71 |
| 1983-11-29 | 766 | 768 | 758 | 758 | 2,117,000 | 7,219.05 |
| 1983-11-28 | 755 | 777 | 755 | 769 | 2,886,000 | 7,323.81 |
| 1983-11-26 | 767 | 767 | 756 | 756 | 1,583,000 | 7,200 |
| 1983-11-25 | 775 | 779 | 762 | 767 | 3,487,000 | 7,304.76 |
| 1983-11-24 | 785 | 795 | 775 | 779 | 5,355,000 | 7,419.05 |
| 1983-11-22 | 788 | 793 | 783 | 785 | 9,389,000 | 7,476.19 |
| 1983-11-21 | 777 | 787 | 774 | 782 | 5,353,000 | 7,447.62 |
| 1983-11-19 | 776 | 780 | 772 | 776 | 2,792,000 | 7,390.48 |
| 1983-11-18 | 775 | 790 | 771 | 785 | 13,854,999 | 7,476.19 |
| 1983-11-17 | 770 | 780 | 768 | 775 | 10,904,999 | 7,380.95 |
| 1983-11-16 | 741 | 776 | 740 | 771 | 17,556,999 | 7,342.86 |
| 1983-11-15 | 748 | 748 | 736 | 740 | 2,605,000 | 7,047.62 |
| 1983-11-14 | 750 | 753 | 742 | 742 | 6,145,000 | 7,066.67 |
| 1983-11-11 | 728 | 741 | 724 | 739 | 7,706,000 | 7,038.10 |
| 1983-11-10 | 721 | 730 | 717 | 718 | 2,616,000 | 6,838.10 |
| 1983-11-09 | 715 | 722 | 714 | 714 | 1,593,000 | 6,800 |
| 1983-11-08 | 710 | 722 | 710 | 712 | 1,037,000 | 6,780.95 |
| 1983-11-07 | 700 | 712 | 700 | 710 | 486,000 | 6,761.90 |
| 1983-11-05 | 702 | 706 | 700 | 706 | 399,000 | 6,723.81 |
| 1983-11-04 | 700 | 706 | 700 | 705 | 770,000 | 6,714.29 |
| 1983-11-02 | 715 | 724 | 700 | 700 | 1,221,000 | 6,666.67 |
| 1983-11-01 | 736 | 738 | 717 | 717 | 4,282,000 | 6,828.57 |
| 1983-10-31 | 712 | 730 | 710 | 730 | 3,268,000 | 6,952.38 |
| 1983-10-29 | 709 | 714 | 707 | 714 | 940,000 | 6,800 |
| 1983-10-28 | 724 | 724 | 708 | 719 | 2,890,000 | 6,847.62 |
| 1983-10-27 | 709 | 723 | 709 | 721 | 3,228,000 | 6,866.67 |
| 1983-10-26 | 711 | 718 | 706 | 710 | 2,079,000 | 6,761.90 |
| 1983-10-25 | 709 | 722 | 707 | 711 | 5,773,000 | 6,771.43 |
| 1983-10-24 | 679 | 700 | 675 | 699 | 1,201,000 | 6,657.14 |
| 1983-10-22 | 694 | 694 | 688 | 689 | 785,000 | 6,561.90 |
| 1983-10-21 | 670 | 705 | 670 | 695 | 1,464,000 | 6,619.05 |
| 1983-10-20 | 662 | 672 | 662 | 664 | 2,169,000 | 6,323.81 |
| 1983-10-19 | 662 | 667 | 658 | 662 | 1,716,000 | 6,304.76 |
| 1983-10-18 | 689 | 690 | 672 | 672 | 1,204,000 | 6,400 |
| 1983-10-17 | 693 | 693 | 686 | 693 | 1,122,000 | 6,600 |
| 1983-10-15 | 663 | 675 | 663 | 674 | 615,000 | 6,419.05 |
| 1983-10-14 | 679 | 686 | 660 | 663 | 2,268,000 | 6,314.29 |
| 1983-10-13 | 698 | 703 | 685 | 687 | 1,139,000 | 6,542.86 |
| 1983-10-12 | 695 | 704 | 695 | 698 | 953,000 | 6,647.62 |
| 1983-10-11 | 703 | 707 | 692 | 700 | 478,000 | 6,666.67 |
| 1983-10-07 | 728 | 729 | 708 | 713 | 2,574,000 | 6,790.48 |
| 1983-10-06 | 723 | 726 | 716 | 719 | 3,888,000 | 6,847.62 |
| 1983-10-05 | 720 | 727 | 716 | 716 | 3,284,000 | 6,819.05 |
| 1983-10-04 | 700 | 716 | 700 | 710 | 1,892,000 | 6,761.90 |
| 1983-10-03 | 697 | 705 | 696 | 699 | 1,220,000 | 6,657.14 |
| 1983-10-01 | 685 | 697 | 684 | 697 | 566,000 | 6,638.10 |
| 1983-09-30 | 690 | 699 | 686 | 692 | 739,000 | 6,590.48 |
| 1983-09-29 | 701 | 702 | 687 | 690 | 1,240,000 | 6,571.43 |
| 1983-09-28 | 700 | 705 | 698 | 703 | 2,747,000 | 6,695.24 |
| 1983-09-27 | 702 | 709 | 700 | 709 | 3,236,000 | 6,752.38 |
| 1983-09-26 | 709 | 710 | 700 | 704 | 1,188,000 | 6,704.76 |
| 1983-09-24 | 710 | 714 | 698 | 710 | 2,081,000 | 6,761.90 |
| 1983-09-22 | 690 | 705 | 689 | 704 | 2,490,000 | 6,704.76 |
| 1983-09-21 | 705 | 710 | 690 | 690 | 3,847,000 | 6,571.43 |
| 1983-09-20 | 690 | 699 | 686 | 699 | 3,038,000 | 6,657.14 |
| 1983-09-19 | 692 | 693 | 689 | 690 | 1,092,000 | 6,571.43 |
| 1983-09-17 | 692 | 697 | 685 | 690 | 1,451,000 | 6,571.43 |
| 1983-09-16 | 700 | 705 | 691 | 692 | 2,933,000 | 6,590.48 |
| 1983-09-14 | 707 | 715 | 706 | 714 | 1,299,000 | 6,800 |
| 1983-09-13 | 722 | 727 | 711 | 715 | 1,048,000 | 6,809.52 |
| 1983-09-12 | 705 | 734 | 702 | 732 | 1,394,000 | 6,971.43 |
| 1983-09-09 | 702 | 708 | 699 | 705 | 1,937,000 | 6,714.29 |
| 1983-09-08 | 730 | 730 | 708 | 709 | 1,622,000 | 6,752.38 |
| 1983-09-07 | 729 | 735 | 720 | 720 | 1,622,000 | 6,857.14 |
| 1983-09-06 | 737 | 738 | 720 | 720 | 2,464,000 | 6,857.14 |
| 1983-09-05 | 725 | 742 | 722 | 737 | 5,604,000 | 7,019.05 |
| 1983-09-03 | 720 | 727 | 715 | 722 | 1,954,000 | 6,876.19 |
| 1983-09-02 | 715 | 715 | 708 | 708 | 1,497,000 | 6,742.86 |
| 1983-09-01 | 725 | 729 | 715 | 715 | 2,409,000 | 6,809.52 |
| 1983-08-31 | 719 | 720 | 715 | 715 | 1,108,000 | 6,809.52 |
| 1983-08-30 | 728 | 728 | 713 | 720 | 1,808,000 | 6,857.14 |
| 1983-08-29 | 708 | 730 | 704 | 729 | 2,859,000 | 6,942.86 |
| 1983-08-27 | 710 | 717 | 710 | 710 | 1,376,000 | 6,761.90 |
| 1983-08-26 | 717 | 722 | 710 | 710 | 2,110,000 | 6,761.90 |
| 1983-08-25 | 710 | 721 | 710 | 721 | 2,519,000 | 6,866.67 |
| 1983-08-24 | 720 | 727 | 714 | 717 | 6,697,000 | 6,828.57 |
| 1983-08-23 | 747 | 760 | 728 | 730 | 17,773,999 | 6,952.38 |
| 1983-08-22 | 710 | 744 | 708 | 742 | 12,531,999 | 7,066.67 |
| 1983-08-20 | 713 | 713 | 705 | 705 | 2,544,000 | 6,714.29 |
| 1983-08-19 | 703 | 713 | 695 | 713 | 4,313,000 | 6,790.48 |
| 1983-08-18 | 709 | 710 | 696 | 704 | 4,437,000 | 6,704.76 |
| 1983-08-17 | 690 | 700 | 690 | 700 | 1,878,000 | 6,666.67 |
| 1983-08-16 | 711 | 711 | 693 | 695 | 4,559,000 | 6,619.05 |
| 1983-08-15 | 685 | 702 | 680 | 701 | 3,660,000 | 6,676.19 |
| 1983-08-12 | 661 | 677 | 661 | 669 | 1,905,000 | 6,371.43 |
| 1983-08-11 | 664 | 665 | 658 | 660 | 1,262,000 | 6,285.71 |
| 1983-08-10 | 658 | 665 | 654 | 664 | 1,198,000 | 6,323.81 |
| 1983-08-09 | 652 | 659 | 652 | 654 | 1,417,000 | 6,228.57 |
| 1983-08-08 | 665 | 678 | 661 | 670 | 1,321,000 | 6,380.95 |
| 1983-08-06 | 655 | 665 | 655 | 661 | 1,142,000 | 6,295.24 |
| 1983-08-05 | 662 | 663 | 651 | 653 | 2,025,000 | 6,219.05 |
| 1983-08-04 | 678 | 683 | 668 | 668 | 2,203,000 | 6,361.90 |
| 1983-08-03 | 690 | 690 | 675 | 677 | 1,830,000 | 6,447.62 |
| 1983-08-02 | 670 | 692 | 667 | 687 | 3,337,000 | 6,542.86 |
| 1983-08-01 | 670 | 675 | 661 | 670 | 1,785,000 | 6,380.95 |
| 1983-07-30 | 678 | 680 | 665 | 678 | 2,681,000 | 6,457.14 |
| 1983-07-29 | 691 | 696 | 687 | 687 | 3,360,000 | 6,542.86 |
| 1983-07-28 | 699 | 715 | 696 | 699 | 8,111,000 | 6,657.14 |
| 1983-07-27 | 724 | 730 | 700 | 701 | 19,830,999 | 6,676.19 |
| 1983-07-26 | 680 | 724 | 672 | 724 | 25,605,999 | 6,895.24 |
| 1983-07-25 | 654 | 688 | 647 | 675 | 19,050,999 | 6,428.57 |
| 1983-07-23 | 629 | 654 | 628 | 654 | 17,049,999 | 6,228.57 |
| 1983-07-22 | 618 | 638 | 613 | 630 | 16,057,999 | 6,000 |
| 1983-07-21 | 613 | 615 | 605 | 608 | 4,494,000 | 5,790.48 |
| 1983-07-20 | 593 | 596 | 590 | 593 | 1,494,000 | 5,647.62 |
| 1983-07-19 | 586 | 589 | 583 | 583 | 804,000 | 5,552.38 |
| 1983-07-18 | 588 | 591 | 585 | 586 | 976,000 | 5,580.95 |
| 1983-07-15 | 595 | 595 | 585 | 587 | 1,275,000 | 5,590.48 |
| 1983-07-14 | 596 | 600 | 583 | 585 | 4,185,000 | 5,571.43 |
| 1983-07-13 | 580 | 608 | 580 | 606 | 4,182,000 | 5,771.43 |
| 1983-07-12 | 590 | 594 | 580 | 585 | 1,658,000 | 5,571.43 |
| 1983-07-11 | 595 | 599 | 590 | 592 | 1,260,000 | 5,638.10 |
| 1983-07-09 | 604 | 604 | 596 | 599 | 1,916,000 | 5,704.76 |
| 1983-07-08 | 602 | 614 | 593 | 604 | 5,299,000 | 5,752.38 |
| 1983-07-07 | 595 | 620 | 590 | 602 | 4,277,000 | 5,733.33 |
| 1983-07-06 | 578 | 589 | 578 | 588 | 1,780,000 | 5,600 |
| 1983-07-05 | 585 | 598 | 580 | 580 | 2,197,000 | 5,523.81 |
| 1983-07-04 | 586 | 592 | 585 | 585 | 1,170,000 | 5,571.43 |
| 1983-07-02 | 596 | 599 | 590 | 590 | 1,555,000 | 5,619.05 |
| 1983-07-01 | 589 | 602 | 584 | 596 | 4,894,000 | 5,676.19 |
| 1983-06-30 | 591 | 593 | 579 | 579 | 2,344,000 | 5,514.29 |
| 1983-06-29 | 575 | 594 | 575 | 590 | 5,906,000 | 5,619.05 |
| 1983-06-28 | 600 | 611 | 595 | 596 | 10,847,999 | 5,676.19 |
| 1983-06-27 | 609 | 627 | 602 | 619 | 16,237,999 | 5,895.24 |
| 1983-06-25 | 580 | 610 | 578 | 610 | 10,302,999 | 5,809.52 |
| 1983-06-24 | 579 | 586 | 573 | 583 | 7,133,000 | 5,552.38 |
| 1983-06-23 | 567 | 592 | 567 | 579 | 18,468,999 | 5,514.29 |
| 1983-06-22 | 565 | 578 | 561 | 567 | 12,530,999 | 5,400 |
| 1983-06-21 | 542 | 574 | 540 | 558 | 8,958,000 | 5,314.29 |
| 1983-06-20 | 539 | 548 | 539 | 542 | 1,373,000 | 5,161.90 |
| 1983-06-17 | 548 | 555 | 546 | 549 | 6,408,000 | 5,228.57 |
| 1983-06-16 | 549 | 550 | 541 | 545 | 4,832,000 | 5,190.48 |
| 1983-06-15 | 540 | 547 | 540 | 540 | 2,544,000 | 5,142.86 |
| 1983-06-14 | 550 | 556 | 545 | 545 | 10,685,999 | 5,190.48 |
| 1983-06-13 | 530 | 549 | 530 | 546 | 11,304,999 | 5,200 |
| 1983-06-11 | 520 | 531 | 520 | 530 | 2,124,000 | 5,047.62 |
| 1983-06-10 | 510 | 518 | 509 | 518 | 1,360,000 | 4,933.33 |
| 1983-06-09 | 502 | 510 | 502 | 510 | 730,000 | 4,857.14 |
| 1983-06-08 | 507 | 508 | 502 | 502 | 1,246,000 | 4,780.95 |
| 1983-06-07 | 517 | 518 | 507 | 508 | 1,352,000 | 4,838.10 |
| 1983-06-06 | 528 | 528 | 515 | 518 | 1,239,000 | 4,933.33 |
| 1983-06-04 | 515 | 531 | 515 | 518 | 2,835,000 | 4,933.33 |
| 1983-06-03 | 515 | 523 | 514 | 515 | 1,760,000 | 4,904.76 |
| 1983-06-02 | 516 | 519 | 505 | 505 | 1,472,000 | 4,809.52 |
| 1983-06-01 | 519 | 523 | 515 | 515 | 2,335,000 | 4,904.76 |
| 1983-05-31 | 530 | 530 | 522 | 523 | 3,176,000 | 4,980.95 |
| 1983-05-30 | 514 | 533 | 514 | 530 | 4,421,000 | 5,047.62 |
| 1983-05-28 | 518 | 520 | 507 | 510 | 2,800,000 | 4,857.14 |
| 1983-05-27 | 523 | 524 | 518 | 520 | 3,486,000 | 4,952.38 |
| 1983-05-26 | 516 | 530 | 516 | 527 | 13,541,999 | 5,019.05 |
| 1983-05-25 | 512 | 514 | 507 | 514 | 5,683,000 | 4,895.24 |
| 1983-05-24 | 504 | 505 | 497 | 497 | 1,338,000 | 4,733.33 |
| 1983-05-23 | 503 | 507 | 500 | 500 | 1,032,000 | 4,761.90 |
| 1983-05-20 | 505 | 510 | 501 | 503 | 3,218,000 | 4,790.48 |
| 1983-05-19 | 514 | 514 | 505 | 505 | 5,789,000 | 4,809.52 |
| 1983-05-18 | 494 | 515 | 492 | 515 | 10,734,999 | 4,904.76 |
| 1983-05-17 | 490 | 495 | 488 | 489 | 1,507,000 | 4,657.14 |
| 1983-05-16 | 502 | 503 | 499 | 500 | 2,559,000 | 4,761.90 |
| 1983-05-14 | 500 | 503 | 499 | 501 | 5,327,000 | 4,771.43 |
| 1983-05-13 | 482 | 498 | 481 | 498 | 4,296,000 | 4,742.86 |
| 1983-05-12 | 487 | 487 | 482 | 482 | 1,210,000 | 4,590.48 |
| 1983-05-11 | 488 | 490 | 483 | 488 | 1,955,000 | 4,647.62 |
| 1983-05-10 | 483 | 491 | 481 | 488 | 2,970,000 | 4,647.62 |
| 1983-05-09 | 490 | 491 | 483 | 483 | 1,733,000 | 4,600 |
| 1983-05-07 | 479 | 488 | 476 | 487 | 1,278,000 | 4,638.10 |
| 1983-05-06 | 472 | 478 | 472 | 474 | 1,038,000 | 4,514.29 |
| 1983-05-04 | 482 | 482 | 471 | 472 | 1,049,000 | 4,495.24 |
| 1983-05-02 | 483 | 493 | 481 | 482 | 2,899,000 | 4,590.48 |
| 1983-04-30 | 485 | 488 | 480 | 484 | 1,418,000 | 4,609.52 |
| 1983-04-28 | 471 | 480 | 471 | 480 | 1,833,000 | 4,571.43 |
| 1983-04-27 | 469 | 469 | 466 | 469 | 1,271,000 | 4,466.67 |
| 1983-04-26 | 457 | 460 | 455 | 456 | 750,000 | 4,342.86 |
| 1983-04-25 | 460 | 465 | 455 | 458 | 600,000 | 4,361.90 |
| 1983-04-23 | 460 | 464 | 460 | 461 | 418,000 | 4,390.48 |
| 1983-04-22 | 467 | 469 | 462 | 465 | 1,166,000 | 4,428.57 |
| 1983-04-21 | 469 | 470 | 466 | 467 | 861,000 | 4,447.62 |
| 1983-04-20 | 460 | 468 | 460 | 465 | 556,000 | 4,428.57 |
| 1983-04-19 | 463 | 467 | 460 | 460 | 535,000 | 4,380.95 |
| 1983-04-18 | 462 | 465 | 460 | 460 | 386,000 | 4,380.95 |
| 1983-04-15 | 467 | 469 | 461 | 465 | 1,354,000 | 4,428.57 |
| 1983-04-14 | 469 | 471 | 466 | 470 | 1,218,000 | 4,476.19 |
| 1983-04-13 | 456 | 464 | 456 | 464 | 363,000 | 4,419.05 |
| 1983-04-12 | 457 | 460 | 455 | 456 | 363,000 | 4,342.86 |
| 1983-04-11 | 451 | 460 | 451 | 457 | 550,000 | 4,352.38 |
| 1983-04-09 | 451 | 455 | 450 | 450 | 569,000 | 4,285.71 |
| 1983-04-08 | 451 | 459 | 451 | 451 | 328,000 | 4,295.24 |
| 1983-04-07 | 465 | 465 | 453 | 455 | 871,000 | 4,333.33 |
| 1983-04-06 | 461 | 469 | 461 | 466 | 620,000 | 4,438.10 |
| 1983-04-05 | 461 | 467 | 461 | 461 | 463,000 | 4,390.48 |
| 1983-04-04 | 465 | 469 | 462 | 463 | 499,000 | 4,409.52 |
| 1983-04-02 | 460 | 465 | 460 | 460 | 355,000 | 4,380.95 |
| 1983-04-01 | 465 | 469 | 462 | 462 | 624,000 | 4,400 |
| 1983-03-31 | 474 | 474 | 465 | 470 | 386,000 | 4,476.19 |
| 1983-03-30 | 464 | 470 | 463 | 470 | 889,000 | 4,476.19 |
| 1983-03-29 | 473 | 479 | 469 | 469 | 1,267,000 | 4,466.67 |
| 1983-03-28 | 476 | 480 | 472 | 472 | 1,155,000 | 4,495.24 |
| 1983-03-26 | 473 | 484 | 470 | 483 | 1,262,000 | 4,600 |
| 1983-03-25 | 478 | 480 | 472 | 478 | 1,266,000 | 4,552.38 |
| 1983-03-24 | 485 | 485 | 479 | 480 | 3,036,000 | 4,571.43 |
| 1983-03-23 | 488 | 489 | 480 | 482 | 2,589,000 | 4,590.48 |
| 1983-03-22 | 480 | 489 | 480 | 489 | 3,790,000 | 4,657.14 |
| 1983-03-18 | 474 | 482 | 473 | 479 | 2,516,000 | 4,561.90 |
| 1983-03-17 | 478 | 483 | 475 | 475 | 2,425,000 | 4,523.81 |
| 1983-03-16 | 479 | 480 | 471 | 475 | 2,490,000 | 4,523.81 |
| 1983-03-15 | 483 | 486 | 475 | 478 | 3,259,000 | 4,552.38 |
| 1983-03-14 | 488 | 493 | 485 | 488 | 6,539,000 | 4,647.62 |
| 1983-03-12 | 480 | 490 | 479 | 486 | 11,720,999 | 4,628.57 |
| 1983-03-11 | 462 | 475 | 458 | 473 | 2,894,000 | 4,504.76 |
| 1983-03-10 | 458 | 464 | 458 | 462 | 1,139,000 | 4,400 |
| 1983-03-09 | 465 | 466 | 460 | 463 | 1,276,000 | 4,409.52 |
| 1983-03-08 | 472 | 473 | 465 | 466 | 2,258,000 | 4,438.10 |
| 1983-03-07 | 467 | 473 | 465 | 472 | 3,267,000 | 4,495.24 |
| 1983-03-05 | 462 | 465 | 460 | 465 | 1,565,000 | 4,428.57 |
| 1983-03-04 | 462 | 464 | 459 | 459 | 2,105,000 | 4,371.43 |
| 1983-03-03 | 459 | 462 | 457 | 457 | 1,311,000 | 4,352.38 |
| 1983-03-02 | 462 | 463 | 455 | 455 | 2,164,000 | 4,333.33 |
| 1983-03-01 | 465 | 465 | 450 | 450 | 4,670,000 | 4,285.71 |
| 1983-02-28 | 450 | 467 | 450 | 466 | 5,310,000 | 4,438.10 |
| 1983-02-26 | 442 | 450 | 441 | 450 | 2,578,000 | 4,285.71 |
| 1983-02-25 | 443 | 443 | 435 | 436 | 1,665,000 | 4,152.38 |
| 1983-02-24 | 430 | 440 | 428 | 433 | 820,000 | 4,123.81 |
| 1983-02-23 | 421 | 430 | 420 | 425 | 595,000 | 4,047.62 |
| 1983-02-22 | 424 | 427 | 420 | 420 | 798,000 | 4,000 |
| 1983-02-21 | 425 | 430 | 424 | 425 | 442,000 | 4,047.62 |
| 1983-02-18 | 434 | 436 | 424 | 425 | 1,105,000 | 4,047.62 |
| 1983-02-17 | 439 | 440 | 435 | 436 | 696,000 | 4,152.38 |
| 1983-02-16 | 443 | 445 | 435 | 435 | 1,603,000 | 4,142.86 |
| 1983-02-15 | 449 | 450 | 440 | 445 | 3,445,000 | 4,238.10 |
| 1983-02-14 | 430 | 444 | 429 | 444 | 2,325,000 | 4,228.57 |
| 1983-02-12 | 426 | 430 | 425 | 425 | 911,000 | 4,047.62 |
| 1983-02-10 | 428 | 430 | 421 | 422 | 746,000 | 4,019.05 |
| 1983-02-09 | 423 | 435 | 418 | 423 | 2,213,000 | 4,028.57 |
| 1983-02-08 | 425 | 428 | 418 | 418 | 718,000 | 3,980.95 |
| 1983-02-07 | 415 | 419 | 413 | 413 | 283,000 | 3,933.33 |
| 1983-02-05 | 420 | 421 | 414 | 414 | 378,000 | 3,942.86 |
| 1983-02-04 | 417 | 420 | 412 | 420 | 554,000 | 4,000 |
| 1983-02-03 | 418 | 418 | 412 | 413 | 457,000 | 3,933.33 |
| 1983-02-02 | 418 | 421 | 413 | 413 | 519,000 | 3,933.33 |
| 1983-02-01 | 430 | 430 | 423 | 423 | 838,000 | 4,028.57 |
| 1983-01-31 | 418 | 428 | 416 | 426 | 949,000 | 4,057.14 |
| 1983-01-29 | 412 | 418 | 411 | 412 | 426,000 | 3,923.81 |
| 1983-01-28 | 416 | 420 | 411 | 412 | 906,000 | 3,923.81 |
| 1983-01-27 | 420 | 423 | 410 | 417 | 1,493,000 | 3,971.43 |
| 1983-01-26 | 411 | 416 | 410 | 415 | 304,000 | 3,952.38 |
| 1983-01-25 | 405 | 410 | 401 | 406 | 611,000 | 3,866.67 |
| 1983-01-24 | 408 | 409 | 405 | 409 | 506,000 | 3,895.24 |
| 1983-01-22 | 415 | 416 | 408 | 410 | 565,000 | 3,904.76 |
| 1983-01-21 | 421 | 426 | 420 | 423 | 1,011,000 | 4,028.57 |
| 1983-01-20 | 422 | 432 | 420 | 420 | 569,000 | 4,000 |
| 1983-01-19 | 428 | 428 | 419 | 423 | 1,798,000 | 4,028.57 |
| 1983-01-18 | 427 | 434 | 420 | 433 | 1,184,000 | 4,123.81 |
| 1983-01-17 | 420 | 434 | 420 | 427 | 1,590,000 | 4,066.67 |
| 1983-01-14 | 419 | 422 | 416 | 416 | 527,000 | 3,961.90 |
| 1983-01-13 | 420 | 425 | 416 | 420 | 877,000 | 4,000 |
| 1983-01-12 | 416 | 420 | 415 | 415 | 827,000 | 3,952.38 |
| 1983-01-11 | 416 | 424 | 410 | 411 | 421,000 | 3,914.29 |
| 1983-01-10 | 419 | 425 | 415 | 415 | 692,000 | 3,952.38 |
| 1983-01-08 | 423 | 425 | 419 | 421 | 495,000 | 4,009.52 |
| 1983-01-07 | 425 | 430 | 420 | 420 | 1,015,000 | 4,000 |
| 1983-01-06 | 422 | 424 | 420 | 420 | 593,000 | 4,000 |
| 1983-01-05 | 421 | 425 | 419 | 425 | 427,000 | 4,047.62 |
| 1983-01-04 | 428 | 430 | 419 | 421 | 311,000 | 4,009.52 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
