6715 (株)ナカヨ 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 | 1,960 | 1,990 | 1,960 | 1,990 | 40,000 | 7,865.61 |
| 1983-12-27 | 1,960 | 1,960 | 1,920 | 1,930 | 50,000 | 7,628.46 |
| 1983-12-26 | 1,930 | 1,970 | 1,900 | 1,970 | 66,000 | 7,786.56 |
| 1983-12-24 | 1,900 | 1,900 | 1,890 | 1,900 | 17,000 | 7,509.88 |
| 1983-12-23 | 1,870 | 1,870 | 1,830 | 1,830 | 8,000 | 7,233.20 |
| 1983-12-22 | 1,910 | 1,910 | 1,840 | 1,840 | 26,000 | 7,272.73 |
| 1983-12-21 | 1,920 | 1,930 | 1,870 | 1,920 | 55,000 | 7,588.93 |
| 1983-12-20 | 1,840 | 1,930 | 1,830 | 1,890 | 56,000 | 7,470.36 |
| 1983-12-19 | 1,810 | 1,850 | 1,810 | 1,820 | 20,000 | 7,193.68 |
| 1983-12-17 | 1,890 | 1,900 | 1,840 | 1,870 | 77,000 | 7,391.30 |
| 1983-12-16 | 1,840 | 1,880 | 1,830 | 1,880 | 28,000 | 7,430.83 |
| 1983-12-15 | 1,830 | 1,830 | 1,810 | 1,820 | 20,000 | 7,193.68 |
| 1983-12-14 | 1,840 | 1,870 | 1,830 | 1,830 | 43,000 | 7,233.20 |
| 1983-12-13 | 1,840 | 1,870 | 1,840 | 1,850 | 41,000 | 7,312.25 |
| 1983-12-12 | 1,800 | 1,850 | 1,800 | 1,800 | 55,000 | 7,114.62 |
| 1983-12-09 | 1,760 | 1,800 | 1,760 | 1,800 | 15,000 | 7,114.62 |
| 1983-12-08 | 1,760 | 1,760 | 1,760 | 1,760 | 6,000 | 6,956.52 |
| 1983-12-07 | 1,800 | 1,810 | 1,780 | 1,790 | 16,000 | 7,075.10 |
| 1983-12-06 | 1,840 | 1,840 | 1,810 | 1,810 | 49,000 | 7,154.15 |
| 1983-12-05 | 1,840 | 1,840 | 1,790 | 1,800 | 32,000 | 7,114.62 |
| 1983-12-03 | 1,790 | 1,810 | 1,750 | 1,780 | 59,000 | 7,035.57 |
| 1983-12-02 | 1,800 | 1,800 | 1,790 | 1,790 | 18,000 | 7,075.10 |
| 1983-12-01 | 1,850 | 1,850 | 1,810 | 1,810 | 37,000 | 7,154.15 |
| 1983-11-30 | 1,840 | 1,850 | 1,800 | 1,840 | 43,000 | 7,272.73 |
| 1983-11-29 | 1,860 | 1,870 | 1,800 | 1,820 | 111,000 | 7,193.68 |
| 1983-11-28 | 1,700 | 1,900 | 1,700 | 1,850 | 105,000 | 7,312.25 |
| 1983-11-26 | 1,700 | 1,720 | 1,700 | 1,720 | 22,000 | 6,798.42 |
| 1983-11-25 | 1,700 | 1,720 | 1,680 | 1,680 | 24,000 | 6,640.32 |
| 1983-11-24 | 1,670 | 1,720 | 1,650 | 1,720 | 12,000 | 6,798.42 |
| 1983-11-22 | 1,730 | 1,730 | 1,720 | 1,730 | 48,000 | 6,837.94 |
| 1983-11-21 | 1,720 | 1,720 | 1,660 | 1,720 | 29,000 | 6,798.42 |
| 1983-11-19 | 1,730 | 1,730 | 1,660 | 1,660 | 49,000 | 6,561.26 |
| 1983-11-18 | 1,600 | 1,740 | 1,600 | 1,720 | 54,000 | 6,798.42 |
| 1983-11-17 | 1,620 | 1,630 | 1,610 | 1,610 | 38,000 | 6,363.64 |
| 1983-11-16 | 1,530 | 1,600 | 1,530 | 1,600 | 30,000 | 6,324.11 |
| 1983-11-15 | 1,490 | 1,510 | 1,490 | 1,510 | 14,000 | 5,968.38 |
| 1983-11-14 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 | 5,731.23 |
| 1983-11-11 | 1,490 | 1,510 | 1,490 | 1,490 | 6,000 | 5,889.33 |
| 1983-11-10 | 1,500 | 1,510 | 1,480 | 1,480 | 20,000 | 5,849.80 |
| 1983-11-09 | 1,480 | 1,520 | 1,480 | 1,500 | 20,000 | 5,928.85 |
| 1983-11-07 | 1,520 | 1,520 | 1,470 | 1,470 | 9,000 | 5,810.28 |
| 1983-11-05 | 1,520 | 1,520 | 1,490 | 1,520 | 15,000 | 6,007.91 |
| 1983-11-04 | 1,530 | 1,550 | 1,520 | 1,520 | 20,000 | 6,007.91 |
| 1983-11-02 | 1,530 | 1,530 | 1,500 | 1,500 | 13,000 | 5,928.85 |
| 1983-11-01 | 1,560 | 1,560 | 1,530 | 1,530 | 10,000 | 6,047.43 |
| 1983-10-31 | 1,570 | 1,570 | 1,570 | 1,570 | 11,000 | 6,205.53 |
| 1983-10-29 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 5,573.12 |
| 1983-10-28 | 1,400 | 1,420 | 1,380 | 1,390 | 24,000 | 5,494.07 |
| 1983-10-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 5,375.49 |
| 1983-10-26 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 5,335.97 |
| 1983-10-24 | 1,350 | 1,360 | 1,350 | 1,350 | 9,000 | 5,335.97 |
| 1983-10-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 5,335.97 |
| 1983-10-21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 5,296.44 |
| 1983-10-20 | 1,370 | 1,370 | 1,340 | 1,340 | 4,000 | 5,296.44 |
| 1983-10-19 | 1,330 | 1,330 | 1,330 | 1,330 | 13,000 | 5,256.92 |
| 1983-10-17 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 5,731.23 |
| 1983-10-14 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 6,166.01 |
| 1983-10-13 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 6,166.01 |
| 1983-10-12 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 6,284.58 |
| 1983-10-11 | 1,630 | 1,630 | 1,580 | 1,580 | 5,000 | 6,245.06 |
| 1983-10-07 | 1,610 | 1,640 | 1,610 | 1,630 | 5,000 | 6,442.69 |
| 1983-10-05 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 6,324.11 |
| 1983-10-04 | 1,600 | 1,610 | 1,600 | 1,600 | 4,000 | 6,324.11 |
| 1983-10-03 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 6,482.21 |
| 1983-10-01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 6,521.74 |
| 1983-09-30 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 6,324.11 |
| 1983-09-29 | 1,670 | 1,670 | 1,650 | 1,650 | 52,000 | 6,521.74 |
| 1983-09-27 | 1,700 | 1,700 | 1,650 | 1,650 | 29,000 | 6,521.74 |
| 1983-09-26 | 1,850 | 1,850 | 1,820 | 1,830 | 23,000 | 6,289.74 |
| 1983-09-24 | 1,870 | 1,870 | 1,820 | 1,820 | 11,000 | 6,255.37 |
| 1983-09-22 | 1,850 | 1,890 | 1,820 | 1,820 | 19,000 | 6,255.37 |
| 1983-09-21 | 1,810 | 1,890 | 1,810 | 1,890 | 6,000 | 6,495.96 |
| 1983-09-20 | 1,890 | 1,900 | 1,790 | 1,810 | 47,000 | 6,221 |
| 1983-09-19 | 1,810 | 1,860 | 1,810 | 1,850 | 10,000 | 6,358.48 |
| 1983-09-17 | 1,760 | 1,790 | 1,760 | 1,790 | 20,000 | 6,152.26 |
| 1983-09-16 | 1,820 | 1,820 | 1,760 | 1,760 | 30,000 | 6,049.15 |
| 1983-09-14 | 1,870 | 1,870 | 1,820 | 1,820 | 20,000 | 6,255.37 |
| 1983-09-13 | 1,990 | 1,990 | 1,900 | 1,900 | 45,000 | 6,530.33 |
| 1983-09-12 | 1,940 | 1,990 | 1,940 | 1,990 | 6,000 | 6,839.66 |
| 1983-09-09 | 1,910 | 1,940 | 1,860 | 1,940 | 49,000 | 6,667.81 |
| 1983-09-08 | 2,000 | 2,050 | 2,000 | 2,000 | 82,000 | 6,874.03 |
| 1983-09-07 | 2,080 | 2,080 | 2,040 | 2,070 | 62,000 | 7,114.62 |
| 1983-09-06 | 2,050 | 2,120 | 2,000 | 2,000 | 134,000 | 6,874.03 |
| 1983-09-05 | 1,970 | 2,080 | 1,970 | 2,010 | 52,000 | 6,908.40 |
| 1983-09-03 | 1,890 | 1,890 | 1,890 | 1,890 | 7,000 | 6,495.96 |
| 1983-09-02 | 1,980 | 1,980 | 1,920 | 1,920 | 21,000 | 6,599.07 |
| 1983-09-01 | 1,870 | 1,970 | 1,860 | 1,970 | 35,000 | 6,770.92 |
| 1983-08-31 | 1,800 | 1,840 | 1,800 | 1,840 | 6,000 | 6,324.11 |
| 1983-08-30 | 1,800 | 1,840 | 1,750 | 1,750 | 31,000 | 6,014.78 |
| 1983-08-29 | 1,800 | 1,810 | 1,750 | 1,750 | 11,000 | 6,014.78 |
| 1983-08-27 | 1,880 | 1,880 | 1,790 | 1,800 | 24,000 | 6,186.63 |
| 1983-08-26 | 1,850 | 1,890 | 1,850 | 1,890 | 17,000 | 6,495.96 |
| 1983-08-25 | 1,830 | 1,850 | 1,830 | 1,850 | 7,000 | 6,358.48 |
| 1983-08-24 | 1,810 | 1,900 | 1,790 | 1,820 | 23,000 | 6,255.37 |
| 1983-08-23 | 1,980 | 1,980 | 1,820 | 1,820 | 20,000 | 6,255.37 |
| 1983-08-22 | 1,970 | 1,990 | 1,930 | 1,990 | 15,000 | 6,839.66 |
| 1983-08-20 | 2,000 | 2,000 | 1,980 | 1,980 | 64,000 | 6,805.29 |
| 1983-08-19 | 2,000 | 2,040 | 1,990 | 1,990 | 157,000 | 6,839.66 |
| 1983-08-18 | 1,980 | 2,010 | 1,950 | 1,980 | 269,000 | 6,805.29 |
| 1983-08-17 | 1,800 | 1,930 | 1,800 | 1,930 | 364,000 | 6,633.44 |
| 1983-08-16 | 1,700 | 1,800 | 1,670 | 1,740 | 180,000 | 5,980.41 |
| 1983-08-15 | 1,660 | 1,720 | 1,610 | 1,700 | 99,000 | 5,842.93 |
| 1983-08-12 | 1,590 | 1,690 | 1,540 | 1,690 | 84,000 | 5,808.56 |
| 1983-08-11 | 1,550 | 1,600 | 1,500 | 1,590 | 128,000 | 5,464.86 |
| 1983-08-10 | 1,560 | 1,560 | 1,480 | 1,530 | 59,000 | 5,258.64 |
| 1983-08-09 | 1,600 | 1,610 | 1,570 | 1,570 | 192,000 | 5,396.12 |
| 1983-08-08 | 1,590 | 1,590 | 1,520 | 1,570 | 153,000 | 5,396.12 |
| 1983-08-06 | 1,520 | 1,620 | 1,520 | 1,620 | 310,000 | 5,567.97 |
| 1983-08-05 | 1,440 | 1,520 | 1,430 | 1,480 | 365,000 | 5,086.78 |
| 1983-08-04 | 1,300 | 1,420 | 1,290 | 1,420 | 161,000 | 4,880.56 |
| 1983-08-01 | 1,270 | 1,300 | 1,270 | 1,290 | 5,000 | 4,433.75 |
| 1983-07-30 | 1,270 | 1,270 | 1,260 | 1,260 | 13,000 | 4,330.64 |
| 1983-07-29 | 1,270 | 1,300 | 1,270 | 1,280 | 9,000 | 4,399.38 |
| 1983-07-28 | 1,300 | 1,300 | 1,250 | 1,250 | 16,000 | 4,296.27 |
| 1983-07-27 | 1,330 | 1,330 | 1,260 | 1,290 | 38,000 | 4,433.75 |
| 1983-07-26 | 1,300 | 1,340 | 1,300 | 1,300 | 76,000 | 4,468.12 |
| 1983-07-25 | 1,300 | 1,300 | 1,290 | 1,290 | 28,000 | 4,433.75 |
| 1983-07-23 | 1,300 | 1,300 | 1,290 | 1,290 | 23,000 | 4,433.75 |
| 1983-07-22 | 1,270 | 1,300 | 1,270 | 1,270 | 51,000 | 4,365.01 |
| 1983-07-21 | 1,310 | 1,310 | 1,270 | 1,270 | 73,000 | 4,365.01 |
| 1983-07-20 | 1,290 | 1,300 | 1,280 | 1,290 | 28,000 | 4,433.75 |
| 1983-07-19 | 1,220 | 1,250 | 1,220 | 1,250 | 4,000 | 4,296.27 |
| 1983-07-18 | 1,300 | 1,300 | 1,220 | 1,220 | 8,000 | 4,193.16 |
| 1983-07-15 | 1,260 | 1,300 | 1,260 | 1,300 | 85,000 | 4,468.12 |
| 1983-07-14 | 1,200 | 1,250 | 1,200 | 1,250 | 43,000 | 4,296.27 |
| 1983-07-13 | 1,150 | 1,180 | 1,150 | 1,180 | 11,000 | 4,055.68 |
| 1983-07-12 | 1,130 | 1,130 | 1,120 | 1,120 | 14,000 | 3,849.46 |
| 1983-07-11 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 3,918.20 |
| 1983-07-09 | 1,130 | 1,130 | 1,120 | 1,120 | 22,000 | 3,849.46 |
| 1983-07-08 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 | 3,918.20 |
| 1983-07-07 | 1,140 | 1,140 | 1,110 | 1,110 | 9,000 | 3,815.09 |
| 1983-07-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 3,986.94 |
| 1983-07-05 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 4,021.31 |
| 1983-07-04 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 4,055.68 |
| 1983-07-01 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 4,055.68 |
| 1983-06-30 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 4,124.42 |
| 1983-06-29 | 1,200 | 1,210 | 1,200 | 1,200 | 10,000 | 4,124.42 |
| 1983-06-28 | 1,190 | 1,200 | 1,190 | 1,190 | 12,000 | 4,090.05 |
| 1983-06-27 | 1,150 | 1,180 | 1,150 | 1,170 | 12,000 | 4,021.31 |
| 1983-06-25 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 | 3,918.20 |
| 1983-06-24 | 1,150 | 1,150 | 1,120 | 1,130 | 10,000 | 3,883.83 |
| 1983-06-23 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 | 3,952.57 |
| 1983-06-22 | 1,200 | 1,200 | 1,180 | 1,180 | 17,000 | 4,055.68 |
| 1983-06-21 | 1,210 | 1,210 | 1,200 | 1,200 | 30,000 | 4,124.42 |
| 1983-06-17 | 1,250 | 1,270 | 1,250 | 1,260 | 32,000 | 4,330.64 |
| 1983-06-16 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 4,330.64 |
| 1983-06-15 | 1,240 | 1,240 | 1,230 | 1,240 | 8,000 | 4,261.90 |
| 1983-06-14 | 1,260 | 1,260 | 1,240 | 1,240 | 19,000 | 4,261.90 |
| 1983-06-13 | 1,280 | 1,280 | 1,270 | 1,270 | 7,000 | 4,365.01 |
| 1983-06-11 | 1,250 | 1,300 | 1,240 | 1,300 | 11,000 | 4,468.12 |
| 1983-06-10 | 1,240 | 1,250 | 1,240 | 1,240 | 6,000 | 4,261.90 |
| 1983-06-09 | 1,230 | 1,240 | 1,230 | 1,240 | 11,000 | 4,261.90 |
| 1983-06-08 | 1,230 | 1,230 | 1,220 | 1,220 | 9,000 | 4,193.16 |
| 1983-06-07 | 1,270 | 1,290 | 1,270 | 1,290 | 15,000 | 4,433.75 |
| 1983-06-06 | 1,400 | 1,400 | 1,390 | 1,390 | 21,000 | 4,777.45 |
| 1983-06-04 | 1,410 | 1,410 | 1,360 | 1,380 | 39,000 | 4,743.08 |
| 1983-06-03 | 1,350 | 1,420 | 1,330 | 1,420 | 183,000 | 4,880.56 |
| 1983-06-02 | 1,290 | 1,370 | 1,260 | 1,310 | 159,000 | 4,502.49 |
| 1983-06-01 | 1,230 | 1,270 | 1,220 | 1,270 | 31,000 | 4,365.01 |
| 1983-05-31 | 1,220 | 1,250 | 1,210 | 1,250 | 25,000 | 4,296.27 |
| 1983-05-30 | 1,230 | 1,230 | 1,220 | 1,230 | 32,000 | 4,227.53 |
| 1983-05-28 | 1,230 | 1,240 | 1,230 | 1,240 | 16,000 | 4,261.90 |
| 1983-05-27 | 1,240 | 1,250 | 1,220 | 1,250 | 20,000 | 4,296.27 |
| 1983-05-26 | 1,240 | 1,250 | 1,230 | 1,240 | 27,000 | 4,261.90 |
| 1983-05-25 | 1,230 | 1,270 | 1,230 | 1,230 | 11,000 | 4,227.53 |
| 1983-05-24 | 1,240 | 1,240 | 1,220 | 1,220 | 27,000 | 4,193.16 |
| 1983-05-23 | 1,260 | 1,260 | 1,220 | 1,250 | 33,000 | 4,296.27 |
| 1983-05-20 | 1,260 | 1,270 | 1,240 | 1,270 | 30,000 | 4,365.01 |
| 1983-05-19 | 1,300 | 1,310 | 1,220 | 1,270 | 47,000 | 4,365.01 |
| 1983-05-18 | 1,270 | 1,270 | 1,230 | 1,270 | 48,000 | 4,365.01 |
| 1983-05-17 | 1,290 | 1,290 | 1,260 | 1,280 | 22,000 | 4,399.38 |
| 1983-05-16 | 1,280 | 1,330 | 1,280 | 1,300 | 32,000 | 4,468.12 |
| 1983-05-14 | 1,280 | 1,330 | 1,280 | 1,290 | 29,000 | 4,433.75 |
| 1983-05-13 | 1,270 | 1,300 | 1,270 | 1,280 | 39,000 | 4,399.38 |
| 1983-05-12 | 1,310 | 1,310 | 1,270 | 1,300 | 74,000 | 4,468.12 |
| 1983-05-11 | 1,310 | 1,370 | 1,280 | 1,350 | 224,000 | 4,639.97 |
| 1983-05-10 | 1,340 | 1,360 | 1,280 | 1,280 | 243,000 | 4,399.38 |
| 1983-05-09 | 1,220 | 1,420 | 1,200 | 1,380 | 559,000 | 4,743.08 |
| 1983-05-07 | 1,180 | 1,260 | 1,170 | 1,250 | 130,000 | 4,296.27 |
| 1983-05-06 | 1,170 | 1,200 | 1,170 | 1,170 | 152,000 | 4,021.31 |
| 1983-05-04 | 1,120 | 1,190 | 1,110 | 1,160 | 160,000 | 3,986.94 |
| 1983-05-02 | 1,100 | 1,140 | 1,080 | 1,140 | 278,000 | 3,918.20 |
| 1983-04-30 | 1,110 | 1,130 | 1,100 | 1,130 | 38,000 | 3,883.83 |
| 1983-04-28 | 1,130 | 1,140 | 1,100 | 1,110 | 87,000 | 3,815.09 |
| 1983-04-27 | 1,070 | 1,110 | 1,070 | 1,100 | 40,000 | 3,780.72 |
| 1983-04-26 | 1,180 | 1,180 | 1,130 | 1,130 | 22,000 | 3,883.83 |
| 1983-04-25 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 4,055.68 |
| 1983-04-22 | 1,270 | 1,300 | 1,270 | 1,300 | 34,000 | 4,468.12 |
| 1983-04-21 | 1,330 | 1,330 | 1,300 | 1,330 | 75,000 | 4,571.23 |
| 1983-04-20 | 1,270 | 1,330 | 1,260 | 1,330 | 74,000 | 4,571.23 |
| 1983-04-19 | 1,200 | 1,230 | 1,200 | 1,230 | 51,000 | 4,227.53 |
| 1983-04-18 | 1,110 | 1,160 | 1,100 | 1,160 | 49,000 | 3,986.94 |
| 1983-04-15 | 1,030 | 1,090 | 1,030 | 1,090 | 62,000 | 3,746.35 |
| 1983-04-14 | 1,030 | 1,070 | 1,010 | 1,040 | 87,000 | 3,574.50 |
| 1983-04-12 | 911 | 918 | 910 | 916 | 73,000 | 3,148.31 |
| 1983-04-11 | 907 | 907 | 907 | 907 | 10,000 | 3,117.37 |
| 1983-04-09 | 906 | 906 | 900 | 905 | 16,000 | 3,110.50 |
| 1983-04-08 | 920 | 920 | 901 | 901 | 36,000 | 3,096.75 |
| 1983-04-07 | 915 | 917 | 915 | 916 | 6,000 | 3,148.31 |
| 1983-04-06 | 914 | 915 | 914 | 915 | 7,000 | 3,144.87 |
| 1983-04-04 | 901 | 905 | 901 | 904 | 17,000 | 3,107.06 |
| 1983-04-02 | 900 | 900 | 899 | 899 | 9,000 | 3,089.88 |
| 1983-04-01 | 910 | 911 | 910 | 911 | 14,000 | 3,131.12 |
| 1983-03-31 | 910 | 910 | 910 | 910 | 10,000 | 3,127.69 |
| 1983-03-29 | 950 | 950 | 950 | 950 | 10,000 | 3,265.17 |
| 1983-03-28 | 949 | 951 | 949 | 950 | 10,000 | 3,265.17 |
| 1983-03-25 | 965 | 965 | 965 | 965 | 1,000 | 3,316.72 |
| 1983-03-24 | 970 | 980 | 965 | 965 | 50,000 | 3,316.72 |
| 1983-03-22 | 900 | 900 | 900 | 900 | 29,000 | 3,093.31 |
| 1983-03-18 | 880 | 881 | 880 | 880 | 12,000 | 3,024.57 |
| 1983-03-17 | 883 | 883 | 874 | 875 | 33,000 | 3,007.39 |
| 1983-03-16 | 863 | 863 | 863 | 863 | 1,000 | 2,966.15 |
| 1983-03-15 | 868 | 868 | 861 | 861 | 4,000 | 2,959.27 |
| 1983-03-14 | 860 | 870 | 858 | 858 | 7,000 | 2,948.96 |
| 1983-03-12 | 843 | 850 | 843 | 850 | 14,000 | 2,921.46 |
| 1983-03-11 | 840 | 840 | 840 | 840 | 6,000 | 2,887.09 |
| 1983-03-10 | 843 | 847 | 841 | 841 | 3,000 | 2,890.53 |
| 1983-03-09 | 840 | 840 | 840 | 840 | 1,000 | 2,887.09 |
| 1983-03-08 | 855 | 855 | 850 | 850 | 3,000 | 2,921.46 |
| 1983-03-07 | 845 | 845 | 845 | 845 | 2,000 | 2,904.28 |
| 1983-03-05 | 840 | 840 | 840 | 840 | 3,000 | 2,887.09 |
| 1983-03-04 | 845 | 845 | 845 | 845 | 2,000 | 2,904.28 |
| 1983-03-01 | 850 | 850 | 850 | 850 | 9,000 | 2,921.46 |
| 1983-02-28 | 850 | 850 | 850 | 850 | 14,000 | 2,921.46 |
| 1983-02-26 | 850 | 851 | 850 | 851 | 7,000 | 2,924.90 |
| 1983-02-25 | 820 | 830 | 817 | 830 | 5,000 | 2,852.72 |
| 1983-02-24 | 820 | 820 | 820 | 820 | 2,000 | 2,818.35 |
| 1983-02-23 | 820 | 820 | 820 | 820 | 13,000 | 2,818.35 |
| 1983-02-21 | 820 | 820 | 810 | 810 | 8,000 | 2,783.98 |
| 1983-02-18 | 810 | 820 | 810 | 820 | 6,000 | 2,818.35 |
| 1983-02-17 | 810 | 810 | 800 | 800 | 14,000 | 2,749.61 |
| 1983-02-16 | 800 | 800 | 800 | 800 | 13,000 | 2,749.61 |
| 1983-02-15 | 810 | 811 | 810 | 810 | 8,000 | 2,783.98 |
| 1983-02-14 | 801 | 801 | 801 | 801 | 1,000 | 2,753.05 |
| 1983-02-12 | 800 | 800 | 800 | 800 | 1,000 | 2,749.61 |
| 1983-02-10 | 780 | 780 | 780 | 780 | 1,000 | 2,680.87 |
| 1983-02-08 | 780 | 780 | 780 | 780 | 3,000 | 2,680.87 |
| 1983-02-07 | 800 | 800 | 800 | 800 | 1,000 | 2,749.61 |
| 1983-02-02 | 800 | 800 | 800 | 800 | 2,000 | 2,749.61 |
| 1983-02-01 | 810 | 810 | 810 | 810 | 1,000 | 2,783.98 |
| 1983-01-26 | 800 | 800 | 800 | 800 | 1,000 | 2,749.61 |
| 1983-01-24 | 820 | 820 | 820 | 820 | 1,000 | 2,818.35 |
| 1983-01-20 | 820 | 820 | 820 | 820 | 2,000 | 2,818.35 |
| 1983-01-17 | 820 | 820 | 820 | 820 | 2,000 | 2,818.35 |
| 1983-01-14 | 820 | 820 | 820 | 820 | 2,000 | 2,818.35 |
| 1983-01-13 | 820 | 820 | 820 | 820 | 1,000 | 2,818.35 |
| 1983-01-12 | 820 | 820 | 820 | 820 | 1,000 | 2,818.35 |
| 1983-01-11 | 820 | 821 | 820 | 820 | 11,000 | 2,818.35 |
| 1983-01-10 | 820 | 820 | 820 | 820 | 5,000 | 2,818.35 |
| 1983-01-07 | 820 | 820 | 820 | 820 | 2,000 | 2,818.35 |
| 1983-01-06 | 820 | 820 | 820 | 820 | 1,000 | 2,818.35 |
| 1983-01-05 | 820 | 820 | 820 | 820 | 1,000 | 2,818.35 |
| 1983-01-04 | 820 | 820 | 820 | 820 | 2,000 | 2,818.35 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-09-27]1株→1.15株
