6706 電気興業(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 | 1,080 | 1,100 | 1,060 | 1,100 | 96,000 | 3,623.19 |
| 1983-12-27 | 1,100 | 1,100 | 1,070 | 1,070 | 102,000 | 3,524.37 |
| 1983-12-26 | 1,100 | 1,100 | 1,080 | 1,100 | 161,000 | 3,623.19 |
| 1983-12-24 | 1,090 | 1,100 | 1,080 | 1,080 | 85,000 | 3,557.31 |
| 1983-12-23 | 1,110 | 1,110 | 1,050 | 1,050 | 85,000 | 3,458.50 |
| 1983-12-22 | 1,110 | 1,110 | 1,070 | 1,100 | 108,000 | 3,623.19 |
| 1983-12-21 | 1,090 | 1,120 | 1,070 | 1,120 | 219,000 | 3,689.06 |
| 1983-12-20 | 1,070 | 1,090 | 1,070 | 1,090 | 150,000 | 3,590.25 |
| 1983-12-19 | 1,090 | 1,100 | 1,070 | 1,070 | 181,000 | 3,524.37 |
| 1983-12-17 | 1,090 | 1,100 | 1,090 | 1,090 | 132,000 | 3,590.25 |
| 1983-12-16 | 1,100 | 1,100 | 1,080 | 1,100 | 91,000 | 3,623.19 |
| 1983-12-15 | 1,100 | 1,120 | 1,090 | 1,100 | 105,000 | 3,623.19 |
| 1983-12-14 | 1,100 | 1,110 | 1,090 | 1,100 | 162,000 | 3,623.19 |
| 1983-12-13 | 1,120 | 1,150 | 1,100 | 1,100 | 313,000 | 3,623.19 |
| 1983-12-12 | 1,100 | 1,140 | 1,090 | 1,140 | 162,000 | 3,754.94 |
| 1983-12-09 | 1,100 | 1,110 | 1,090 | 1,090 | 146,000 | 3,590.25 |
| 1983-12-08 | 1,110 | 1,120 | 1,080 | 1,100 | 129,000 | 3,623.19 |
| 1983-12-07 | 1,120 | 1,130 | 1,100 | 1,100 | 144,000 | 3,623.19 |
| 1983-12-06 | 1,130 | 1,150 | 1,100 | 1,100 | 98,000 | 3,623.19 |
| 1983-12-05 | 1,140 | 1,160 | 1,110 | 1,120 | 154,000 | 3,689.06 |
| 1983-12-03 | 1,170 | 1,170 | 1,130 | 1,130 | 181,000 | 3,722 |
| 1983-12-02 | 1,140 | 1,170 | 1,130 | 1,160 | 409,000 | 3,820.82 |
| 1983-12-01 | 1,160 | 1,160 | 1,100 | 1,120 | 346,000 | 3,689.06 |
| 1983-11-30 | 1,150 | 1,180 | 1,120 | 1,160 | 253,000 | 3,820.82 |
| 1983-11-29 | 1,150 | 1,160 | 1,120 | 1,150 | 155,000 | 3,787.88 |
| 1983-11-28 | 1,180 | 1,180 | 1,150 | 1,160 | 212,000 | 3,820.82 |
| 1983-11-26 | 1,160 | 1,190 | 1,160 | 1,180 | 96,000 | 3,886.69 |
| 1983-11-25 | 1,160 | 1,180 | 1,150 | 1,150 | 120,000 | 3,787.88 |
| 1983-11-24 | 1,190 | 1,200 | 1,160 | 1,180 | 164,000 | 3,886.69 |
| 1983-11-22 | 1,200 | 1,200 | 1,170 | 1,170 | 356,000 | 3,853.75 |
| 1983-11-21 | 1,230 | 1,230 | 1,190 | 1,190 | 390,000 | 3,919.63 |
| 1983-11-19 | 1,200 | 1,220 | 1,190 | 1,220 | 395,000 | 4,018.45 |
| 1983-11-18 | 1,180 | 1,190 | 1,170 | 1,190 | 433,000 | 3,919.63 |
| 1983-11-17 | 1,140 | 1,180 | 1,140 | 1,140 | 550,000 | 3,754.94 |
| 1983-11-16 | 1,110 | 1,140 | 1,110 | 1,140 | 217,000 | 3,754.94 |
| 1983-11-15 | 1,130 | 1,130 | 1,100 | 1,120 | 195,000 | 3,689.06 |
| 1983-11-14 | 1,130 | 1,130 | 1,100 | 1,130 | 151,000 | 3,722 |
| 1983-11-11 | 1,120 | 1,130 | 1,100 | 1,130 | 177,000 | 3,722 |
| 1983-11-10 | 1,150 | 1,150 | 1,110 | 1,120 | 314,000 | 3,689.06 |
| 1983-11-09 | 1,120 | 1,140 | 1,110 | 1,130 | 396,000 | 3,722 |
| 1983-11-08 | 1,090 | 1,120 | 1,070 | 1,110 | 509,000 | 3,656.13 |
| 1983-11-07 | 1,070 | 1,090 | 1,060 | 1,060 | 166,000 | 3,491.44 |
| 1983-11-05 | 1,100 | 1,100 | 1,050 | 1,050 | 169,000 | 3,458.50 |
| 1983-11-04 | 1,050 | 1,120 | 1,050 | 1,070 | 461,000 | 3,524.37 |
| 1983-11-02 | 1,030 | 1,050 | 1,030 | 1,050 | 148,000 | 3,458.50 |
| 1983-11-01 | 1,020 | 1,020 | 1,000 | 1,000 | 137,000 | 3,293.81 |
| 1983-10-31 | 1,010 | 1,030 | 1,000 | 1,020 | 109,000 | 3,359.68 |
| 1983-10-29 | 960 | 974 | 960 | 974 | 28,000 | 3,208.17 |
| 1983-10-28 | 966 | 979 | 964 | 964 | 72,000 | 3,175.23 |
| 1983-10-27 | 966 | 975 | 965 | 974 | 21,000 | 3,208.17 |
| 1983-10-26 | 967 | 970 | 966 | 966 | 24,000 | 3,181.82 |
| 1983-10-25 | 965 | 980 | 965 | 966 | 17,000 | 3,181.82 |
| 1983-10-24 | 965 | 975 | 965 | 970 | 19,000 | 3,194.99 |
| 1983-10-22 | 970 | 971 | 965 | 965 | 31,000 | 3,178.52 |
| 1983-10-21 | 964 | 980 | 955 | 970 | 34,000 | 3,194.99 |
| 1983-10-20 | 982 | 988 | 970 | 970 | 36,000 | 3,194.99 |
| 1983-10-19 | 999 | 999 | 980 | 981 | 48,000 | 3,231.23 |
| 1983-10-18 | 953 | 1,030 | 953 | 1,000 | 103,000 | 3,293.81 |
| 1983-10-17 | 930 | 937 | 925 | 937 | 20,000 | 3,086.30 |
| 1983-10-15 | 935 | 935 | 930 | 930 | 11,000 | 3,063.24 |
| 1983-10-14 | 938 | 941 | 935 | 935 | 22,000 | 3,079.71 |
| 1983-10-13 | 951 | 960 | 940 | 940 | 11,000 | 3,096.18 |
| 1983-10-12 | 940 | 941 | 935 | 940 | 30,000 | 3,096.18 |
| 1983-10-11 | 952 | 952 | 935 | 940 | 25,000 | 3,096.18 |
| 1983-10-07 | 936 | 961 | 935 | 952 | 34,000 | 3,135.70 |
| 1983-10-06 | 940 | 950 | 920 | 935 | 40,000 | 3,079.71 |
| 1983-10-05 | 952 | 953 | 950 | 950 | 27,000 | 3,129.12 |
| 1983-10-04 | 973 | 974 | 952 | 952 | 27,000 | 3,135.70 |
| 1983-10-03 | 952 | 961 | 950 | 961 | 19,000 | 3,165.35 |
| 1983-10-01 | 950 | 950 | 950 | 950 | 21,000 | 3,129.12 |
| 1983-09-30 | 960 | 961 | 960 | 961 | 11,000 | 3,165.35 |
| 1983-09-29 | 951 | 960 | 950 | 960 | 29,000 | 3,162.06 |
| 1983-09-27 | 970 | 1,000 | 970 | 1,000 | 29,000 | 3,293.81 |
| 1983-09-26 | 1,020 | 1,030 | 990 | 990 | 18,000 | 3,260.87 |
| 1983-09-24 | 990 | 1,000 | 990 | 1,000 | 20,000 | 3,293.81 |
| 1983-09-22 | 970 | 1,050 | 970 | 1,050 | 19,000 | 3,458.50 |
| 1983-09-21 | 961 | 970 | 961 | 970 | 17,000 | 3,194.99 |
| 1983-09-20 | 951 | 957 | 951 | 956 | 16,000 | 3,148.88 |
| 1983-09-19 | 935 | 945 | 935 | 945 | 9,000 | 3,112.65 |
| 1983-09-17 | 936 | 937 | 935 | 935 | 29,000 | 3,079.71 |
| 1983-09-16 | 941 | 941 | 936 | 936 | 33,000 | 3,083 |
| 1983-09-14 | 950 | 951 | 944 | 945 | 46,000 | 3,112.65 |
| 1983-09-13 | 982 | 982 | 970 | 975 | 18,000 | 3,211.46 |
| 1983-09-12 | 982 | 983 | 980 | 980 | 32,000 | 3,227.93 |
| 1983-09-09 | 989 | 990 | 980 | 982 | 41,000 | 3,234.52 |
| 1983-09-08 | 990 | 991 | 980 | 990 | 34,000 | 3,260.87 |
| 1983-09-07 | 1,010 | 1,010 | 995 | 995 | 26,000 | 3,277.34 |
| 1983-09-06 | 1,020 | 1,020 | 990 | 1,000 | 51,000 | 3,293.81 |
| 1983-09-05 | 1,010 | 1,010 | 1,000 | 1,010 | 55,000 | 3,326.75 |
| 1983-09-02 | 1,010 | 1,020 | 1,010 | 1,010 | 30,000 | 3,326.75 |
| 1983-09-01 | 1,040 | 1,040 | 1,000 | 1,010 | 62,000 | 3,326.75 |
| 1983-08-31 | 1,050 | 1,070 | 1,010 | 1,030 | 146,000 | 3,392.62 |
| 1983-08-30 | 1,030 | 1,060 | 1,030 | 1,050 | 98,000 | 3,458.50 |
| 1983-08-29 | 1,010 | 1,020 | 1,000 | 1,010 | 55,000 | 3,326.75 |
| 1983-08-27 | 1,010 | 1,040 | 1,000 | 1,000 | 39,000 | 3,293.81 |
| 1983-08-26 | 999 | 1,000 | 999 | 1,000 | 16,000 | 3,293.81 |
| 1983-08-25 | 1,020 | 1,030 | 1,000 | 1,000 | 57,000 | 3,293.81 |
| 1983-08-24 | 1,030 | 1,030 | 1,000 | 1,000 | 93,000 | 3,293.81 |
| 1983-08-23 | 1,040 | 1,050 | 1,020 | 1,020 | 110,000 | 3,359.68 |
| 1983-08-22 | 1,060 | 1,060 | 1,010 | 1,030 | 48,000 | 3,392.62 |
| 1983-08-20 | 1,060 | 1,060 | 1,000 | 1,000 | 50,000 | 3,293.81 |
| 1983-08-19 | 1,060 | 1,070 | 1,020 | 1,040 | 106,000 | 3,425.56 |
| 1983-08-18 | 1,030 | 1,040 | 995 | 1,000 | 105,000 | 3,293.81 |
| 1983-08-17 | 986 | 986 | 980 | 980 | 51,000 | 3,227.93 |
| 1983-08-16 | 1,000 | 1,000 | 980 | 982 | 50,000 | 3,234.52 |
| 1983-08-15 | 1,000 | 1,030 | 991 | 991 | 37,000 | 3,264.16 |
| 1983-08-12 | 990 | 1,010 | 990 | 1,000 | 54,000 | 3,293.81 |
| 1983-08-11 | 961 | 980 | 950 | 980 | 80,000 | 3,227.93 |
| 1983-08-10 | 950 | 960 | 950 | 951 | 33,000 | 3,132.41 |
| 1983-08-09 | 971 | 980 | 968 | 968 | 19,000 | 3,188.41 |
| 1983-08-08 | 1,000 | 1,000 | 969 | 969 | 29,000 | 3,191.70 |
| 1983-08-06 | 990 | 990 | 980 | 981 | 25,000 | 3,231.23 |
| 1983-08-05 | 995 | 1,010 | 990 | 990 | 34,000 | 3,260.87 |
| 1983-08-04 | 1,030 | 1,030 | 985 | 985 | 44,000 | 3,244.40 |
| 1983-08-03 | 1,000 | 1,010 | 990 | 1,010 | 52,000 | 3,326.75 |
| 1983-08-02 | 996 | 1,000 | 996 | 1,000 | 9,000 | 3,293.81 |
| 1983-08-01 | 1,020 | 1,020 | 990 | 990 | 68,000 | 3,260.87 |
| 1983-07-30 | 1,010 | 1,030 | 1,000 | 1,020 | 47,000 | 3,359.68 |
| 1983-07-29 | 1,030 | 1,050 | 1,010 | 1,010 | 53,000 | 3,326.75 |
| 1983-07-28 | 1,030 | 1,060 | 1,030 | 1,040 | 55,000 | 3,425.56 |
| 1983-07-27 | 1,040 | 1,050 | 1,030 | 1,030 | 155,000 | 3,392.62 |
| 1983-07-26 | 1,080 | 1,080 | 1,030 | 1,060 | 90,000 | 3,491.44 |
| 1983-07-25 | 1,090 | 1,090 | 1,060 | 1,080 | 129,000 | 3,557.31 |
| 1983-07-23 | 1,050 | 1,070 | 1,030 | 1,070 | 105,000 | 3,524.37 |
| 1983-07-22 | 1,080 | 1,080 | 1,030 | 1,060 | 152,000 | 3,491.44 |
| 1983-07-21 | 1,030 | 1,060 | 1,010 | 1,060 | 116,000 | 3,491.44 |
| 1983-07-20 | 1,070 | 1,080 | 1,010 | 1,010 | 122,000 | 3,326.75 |
| 1983-07-19 | 1,060 | 1,080 | 1,020 | 1,080 | 82,000 | 3,557.31 |
| 1983-07-18 | 1,050 | 1,080 | 1,000 | 1,000 | 126,000 | 3,293.81 |
| 1983-07-15 | 1,030 | 1,100 | 1,010 | 1,050 | 262,000 | 3,458.50 |
| 1983-07-14 | 1,020 | 1,020 | 1,000 | 1,010 | 66,000 | 3,326.75 |
| 1983-07-13 | 1,010 | 1,040 | 1,000 | 1,030 | 64,000 | 3,392.62 |
| 1983-07-12 | 1,020 | 1,040 | 1,000 | 1,020 | 54,000 | 3,359.68 |
| 1983-07-11 | 1,030 | 1,030 | 1,000 | 1,030 | 77,000 | 3,392.62 |
| 1983-07-09 | 970 | 1,040 | 970 | 1,040 | 75,000 | 3,425.56 |
| 1983-07-08 | 985 | 985 | 970 | 970 | 65,000 | 3,194.99 |
| 1983-07-07 | 980 | 996 | 980 | 985 | 43,000 | 3,244.40 |
| 1983-07-06 | 981 | 981 | 970 | 970 | 36,000 | 3,194.99 |
| 1983-07-05 | 1,000 | 1,010 | 980 | 980 | 73,000 | 3,227.93 |
| 1983-07-04 | 1,000 | 1,000 | 989 | 990 | 59,000 | 3,260.87 |
| 1983-07-02 | 960 | 962 | 960 | 962 | 14,000 | 3,168.64 |
| 1983-07-01 | 940 | 961 | 940 | 961 | 27,000 | 3,165.35 |
| 1983-06-30 | 941 | 950 | 940 | 941 | 46,000 | 3,099.47 |
| 1983-06-29 | 950 | 950 | 940 | 940 | 26,000 | 3,096.18 |
| 1983-06-28 | 960 | 960 | 935 | 935 | 30,000 | 3,079.71 |
| 1983-06-27 | 1,000 | 1,000 | 980 | 980 | 28,000 | 3,227.93 |
| 1983-06-25 | 994 | 999 | 994 | 999 | 50,000 | 3,290.51 |
| 1983-06-24 | 936 | 944 | 930 | 944 | 22,000 | 3,109.35 |
| 1983-06-23 | 925 | 940 | 925 | 935 | 50,000 | 3,079.71 |
| 1983-06-22 | 921 | 940 | 921 | 925 | 60,000 | 3,046.77 |
| 1983-06-21 | 937 | 940 | 920 | 920 | 108,000 | 3,030.30 |
| 1983-06-20 | 980 | 980 | 948 | 948 | 61,000 | 3,122.53 |
| 1983-06-17 | 1,010 | 1,020 | 980 | 980 | 72,000 | 3,227.93 |
| 1983-06-16 | 1,020 | 1,040 | 995 | 1,000 | 110,000 | 3,293.81 |
| 1983-06-15 | 1,020 | 1,040 | 1,000 | 1,010 | 112,000 | 3,326.75 |
| 1983-06-14 | 1,020 | 1,060 | 1,000 | 1,020 | 91,000 | 3,359.68 |
| 1983-06-13 | 1,040 | 1,050 | 1,000 | 1,000 | 50,000 | 3,293.81 |
| 1983-06-11 | 1,050 | 1,060 | 1,010 | 1,020 | 49,000 | 3,359.68 |
| 1983-06-10 | 1,010 | 1,040 | 1,010 | 1,030 | 53,000 | 3,392.62 |
| 1983-06-09 | 1,030 | 1,040 | 1,000 | 1,000 | 56,000 | 3,293.81 |
| 1983-06-08 | 1,000 | 1,060 | 1,000 | 1,030 | 79,000 | 3,392.62 |
| 1983-06-07 | 1,040 | 1,050 | 1,000 | 1,000 | 77,000 | 3,293.81 |
| 1983-06-06 | 1,090 | 1,090 | 1,050 | 1,060 | 68,000 | 3,491.44 |
| 1983-06-04 | 1,090 | 1,110 | 1,050 | 1,070 | 50,000 | 3,524.37 |
| 1983-06-03 | 1,130 | 1,140 | 1,100 | 1,130 | 69,000 | 3,722 |
| 1983-06-02 | 1,170 | 1,170 | 1,100 | 1,100 | 111,000 | 3,623.19 |
| 1983-06-01 | 1,100 | 1,150 | 1,070 | 1,150 | 121,000 | 3,787.88 |
| 1983-05-31 | 1,160 | 1,160 | 1,090 | 1,100 | 85,000 | 3,623.19 |
| 1983-05-30 | 1,200 | 1,200 | 1,120 | 1,170 | 115,000 | 3,853.75 |
| 1983-05-27 | 1,200 | 1,210 | 1,170 | 1,190 | 408,000 | 3,919.63 |
| 1983-05-26 | 1,440 | 1,440 | 1,400 | 1,430 | 336,000 | 3,364.39 |
| 1983-05-25 | 1,470 | 1,470 | 1,420 | 1,440 | 197,000 | 3,387.92 |
| 1983-05-24 | 1,490 | 1,490 | 1,450 | 1,460 | 183,000 | 3,434.97 |
| 1983-05-23 | 1,500 | 1,510 | 1,470 | 1,480 | 206,000 | 3,482.03 |
| 1983-05-20 | 1,500 | 1,530 | 1,500 | 1,500 | 283,000 | 3,529.08 |
| 1983-05-19 | 1,560 | 1,560 | 1,490 | 1,520 | 305,000 | 3,576.13 |
| 1983-05-18 | 1,560 | 1,580 | 1,530 | 1,530 | 766,000 | 3,599.66 |
| 1983-05-17 | 1,480 | 1,530 | 1,460 | 1,500 | 783,000 | 3,529.08 |
| 1983-05-16 | 1,490 | 1,490 | 1,440 | 1,440 | 406,000 | 3,387.92 |
| 1983-05-14 | 1,440 | 1,480 | 1,440 | 1,480 | 760,000 | 3,482.03 |
| 1983-05-13 | 1,390 | 1,420 | 1,380 | 1,420 | 486,000 | 3,340.86 |
| 1983-05-12 | 1,420 | 1,430 | 1,360 | 1,380 | 803,000 | 3,246.75 |
| 1983-05-11 | 1,380 | 1,460 | 1,360 | 1,380 | 1,105,000 | 3,246.75 |
| 1983-05-10 | 1,400 | 1,400 | 1,340 | 1,340 | 437,000 | 3,152.64 |
| 1983-05-09 | 1,340 | 1,410 | 1,340 | 1,380 | 548,000 | 3,246.75 |
| 1983-05-07 | 1,320 | 1,350 | 1,310 | 1,320 | 177,000 | 3,105.59 |
| 1983-05-06 | 1,320 | 1,320 | 1,300 | 1,300 | 148,000 | 3,058.54 |
| 1983-05-04 | 1,330 | 1,330 | 1,300 | 1,300 | 113,000 | 3,058.54 |
| 1983-05-02 | 1,360 | 1,360 | 1,310 | 1,340 | 119,000 | 3,152.64 |
| 1983-04-30 | 1,350 | 1,360 | 1,330 | 1,350 | 64,000 | 3,176.17 |
| 1983-04-28 | 1,370 | 1,370 | 1,340 | 1,340 | 223,000 | 3,152.64 |
| 1983-04-27 | 1,370 | 1,380 | 1,320 | 1,320 | 195,000 | 3,105.59 |
| 1983-04-26 | 1,300 | 1,350 | 1,290 | 1,350 | 274,000 | 3,176.17 |
| 1983-04-25 | 1,320 | 1,320 | 1,270 | 1,270 | 86,000 | 2,987.95 |
| 1983-04-23 | 1,290 | 1,330 | 1,290 | 1,330 | 142,000 | 3,129.12 |
| 1983-04-22 | 1,340 | 1,340 | 1,280 | 1,280 | 185,000 | 3,011.48 |
| 1983-04-21 | 1,370 | 1,380 | 1,290 | 1,300 | 212,000 | 3,058.54 |
| 1983-04-20 | 1,350 | 1,400 | 1,340 | 1,370 | 648,000 | 3,223.23 |
| 1983-04-19 | 1,380 | 1,380 | 1,310 | 1,350 | 429,000 | 3,176.17 |
| 1983-04-18 | 1,300 | 1,370 | 1,290 | 1,360 | 452,000 | 3,199.70 |
| 1983-04-15 | 1,290 | 1,300 | 1,260 | 1,300 | 205,000 | 3,058.54 |
| 1983-04-14 | 1,300 | 1,320 | 1,250 | 1,290 | 272,000 | 3,035.01 |
| 1983-04-13 | 1,290 | 1,310 | 1,250 | 1,290 | 345,000 | 3,035.01 |
| 1983-04-12 | 1,330 | 1,340 | 1,250 | 1,250 | 416,000 | 2,940.90 |
| 1983-04-11 | 1,300 | 1,340 | 1,280 | 1,310 | 782,000 | 3,082.06 |
| 1983-04-09 | 1,260 | 1,300 | 1,250 | 1,300 | 286,000 | 3,058.54 |
| 1983-04-08 | 1,240 | 1,250 | 1,210 | 1,230 | 203,000 | 2,893.85 |
| 1983-04-07 | 1,240 | 1,270 | 1,210 | 1,210 | 277,000 | 2,846.79 |
| 1983-04-06 | 1,260 | 1,270 | 1,220 | 1,250 | 320,000 | 2,940.90 |
| 1983-04-05 | 1,220 | 1,280 | 1,200 | 1,240 | 574,000 | 2,917.37 |
| 1983-04-04 | 1,220 | 1,230 | 1,190 | 1,220 | 123,000 | 2,870.32 |
| 1983-04-02 | 1,230 | 1,240 | 1,220 | 1,230 | 197,000 | 2,893.85 |
| 1983-04-01 | 1,250 | 1,270 | 1,200 | 1,230 | 643,000 | 2,893.85 |
| 1983-03-31 | 1,150 | 1,220 | 1,130 | 1,220 | 390,000 | 2,870.32 |
| 1983-03-30 | 1,150 | 1,150 | 1,120 | 1,150 | 113,000 | 2,705.63 |
| 1983-03-29 | 1,130 | 1,170 | 1,100 | 1,170 | 83,000 | 2,752.68 |
| 1983-03-28 | 1,100 | 1,130 | 1,080 | 1,080 | 75,000 | 2,540.94 |
| 1983-03-26 | 1,100 | 1,130 | 1,080 | 1,100 | 43,000 | 2,587.99 |
| 1983-03-25 | 1,130 | 1,130 | 1,100 | 1,100 | 60,000 | 2,587.99 |
| 1983-03-24 | 1,120 | 1,150 | 1,110 | 1,120 | 76,000 | 2,635.05 |
| 1983-03-23 | 1,150 | 1,160 | 1,100 | 1,110 | 85,000 | 2,611.52 |
| 1983-03-22 | 1,180 | 1,180 | 1,150 | 1,170 | 55,000 | 2,752.68 |
| 1983-03-18 | 1,170 | 1,170 | 1,130 | 1,170 | 130,000 | 2,752.68 |
| 1983-03-17 | 1,150 | 1,200 | 1,150 | 1,170 | 215,000 | 2,752.68 |
| 1983-03-16 | 1,200 | 1,200 | 1,150 | 1,150 | 142,000 | 2,705.63 |
| 1983-03-15 | 1,210 | 1,220 | 1,170 | 1,170 | 263,000 | 2,752.68 |
| 1983-03-14 | 1,180 | 1,230 | 1,160 | 1,220 | 379,000 | 2,870.32 |
| 1983-03-12 | 1,130 | 1,200 | 1,100 | 1,200 | 193,000 | 2,823.26 |
| 1983-03-11 | 1,180 | 1,180 | 1,100 | 1,100 | 156,000 | 2,587.99 |
| 1983-03-10 | 1,200 | 1,200 | 1,150 | 1,160 | 233,000 | 2,729.15 |
| 1983-03-09 | 1,190 | 1,220 | 1,180 | 1,210 | 386,000 | 2,846.79 |
| 1983-03-08 | 1,190 | 1,250 | 1,190 | 1,200 | 988,000 | 2,823.26 |
| 1983-03-07 | 1,130 | 1,210 | 1,120 | 1,170 | 1,016,000 | 2,752.68 |
| 1983-03-05 | 1,100 | 1,130 | 1,070 | 1,130 | 206,000 | 2,658.57 |
| 1983-03-04 | 1,140 | 1,150 | 1,090 | 1,120 | 221,000 | 2,635.05 |
| 1983-03-03 | 1,170 | 1,180 | 1,120 | 1,140 | 485,000 | 2,682.10 |
| 1983-03-02 | 1,110 | 1,180 | 1,070 | 1,150 | 1,017,000 | 2,705.63 |
| 1983-03-01 | 1,100 | 1,140 | 1,070 | 1,110 | 961,000 | 2,611.52 |
| 1983-02-28 | 1,020 | 1,130 | 1,020 | 1,120 | 1,264,000 | 2,635.05 |
| 1983-02-26 | 997 | 1,020 | 980 | 1,020 | 254,000 | 2,399.77 |
| 1983-02-25 | 1,000 | 1,020 | 990 | 999 | 1,147,000 | 2,350.37 |
| 1983-02-24 | 955 | 998 | 955 | 998 | 615,000 | 2,348.01 |
| 1983-02-23 | 950 | 950 | 930 | 935 | 75,000 | 2,199.79 |
| 1983-02-22 | 950 | 960 | 935 | 945 | 121,000 | 2,223.32 |
| 1983-02-21 | 930 | 950 | 929 | 950 | 237,000 | 2,235.08 |
| 1983-02-18 | 929 | 950 | 927 | 935 | 214,000 | 2,199.79 |
| 1983-02-17 | 905 | 925 | 900 | 925 | 57,000 | 2,176.27 |
| 1983-02-16 | 907 | 910 | 900 | 905 | 72,000 | 2,129.21 |
| 1983-02-15 | 928 | 928 | 905 | 915 | 71,000 | 2,152.74 |
| 1983-02-14 | 917 | 928 | 917 | 928 | 21,000 | 2,183.32 |
| 1983-02-12 | 921 | 937 | 905 | 937 | 46,000 | 2,204.50 |
| 1983-02-10 | 940 | 940 | 910 | 921 | 55,000 | 2,166.85 |
| 1983-02-09 | 910 | 935 | 900 | 935 | 84,000 | 2,199.79 |
| 1983-02-08 | 943 | 945 | 920 | 930 | 86,000 | 2,188.03 |
| 1983-02-07 | 950 | 960 | 943 | 943 | 66,000 | 2,218.61 |
| 1983-02-05 | 970 | 975 | 950 | 960 | 133,000 | 2,258.61 |
| 1983-02-04 | 950 | 970 | 938 | 967 | 168,000 | 2,275.08 |
| 1983-02-03 | 949 | 955 | 938 | 948 | 125,000 | 2,230.38 |
| 1983-02-02 | 968 | 968 | 948 | 959 | 253,000 | 2,256.26 |
| 1983-02-01 | 960 | 985 | 960 | 978 | 986,000 | 2,300.96 |
| 1983-01-31 | 920 | 970 | 920 | 969 | 752,000 | 2,279.79 |
| 1983-01-29 | 934 | 935 | 920 | 920 | 146,000 | 2,164.50 |
| 1983-01-28 | 925 | 947 | 925 | 930 | 943,000 | 2,188.03 |
| 1983-01-27 | 885 | 920 | 885 | 908 | 604,000 | 2,136.27 |
| 1983-01-26 | 855 | 875 | 849 | 875 | 98,000 | 2,058.63 |
| 1983-01-25 | 866 | 866 | 852 | 852 | 63,000 | 2,004.52 |
| 1983-01-24 | 875 | 885 | 870 | 870 | 75,000 | 2,046.87 |
| 1983-01-22 | 890 | 890 | 875 | 885 | 104,000 | 2,082.16 |
| 1983-01-21 | 930 | 935 | 895 | 900 | 523,000 | 2,117.45 |
| 1983-01-20 | 877 | 930 | 875 | 925 | 1,157,000 | 2,176.27 |
| 1983-01-19 | 865 | 874 | 860 | 870 | 153,000 | 2,046.87 |
| 1983-01-18 | 873 | 873 | 860 | 865 | 115,000 | 2,035.10 |
| 1983-01-17 | 871 | 872 | 860 | 870 | 74,000 | 2,046.87 |
| 1983-01-14 | 875 | 880 | 864 | 864 | 197,000 | 2,032.75 |
| 1983-01-13 | 850 | 875 | 842 | 875 | 181,000 | 2,058.63 |
| 1983-01-12 | 801 | 840 | 801 | 840 | 121,000 | 1,976.28 |
| 1983-01-11 | 805 | 809 | 805 | 805 | 53,000 | 1,893.94 |
| 1983-01-10 | 811 | 820 | 810 | 810 | 43,000 | 1,905.70 |
| 1983-01-08 | 810 | 820 | 810 | 820 | 14,000 | 1,929.23 |
| 1983-01-07 | 800 | 823 | 800 | 823 | 56,000 | 1,936.29 |
| 1983-01-06 | 824 | 824 | 810 | 810 | 19,000 | 1,905.70 |
| 1983-01-05 | 838 | 838 | 820 | 824 | 15,000 | 1,938.64 |
| 1983-01-04 | 839 | 839 | 838 | 838 | 10,000 | 1,971.58 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.4株
