6752 パナソニック ホールディングス(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 | 1,980 | 1,990 | 1,970 | 1,980 | 5,099,999 | 1,714.29 |
| 1983-12-27 | 1,960 | 1,990 | 1,960 | 1,970 | 5,255,999 | 1,705.63 |
| 1983-12-26 | 1,900 | 1,950 | 1,900 | 1,950 | 4,053,999 | 1,688.31 |
| 1983-12-24 | 1,900 | 1,900 | 1,880 | 1,900 | 965,000 | 1,645.02 |
| 1983-12-23 | 1,900 | 1,910 | 1,880 | 1,880 | 919,000 | 1,627.71 |
| 1983-12-22 | 1,910 | 1,920 | 1,890 | 1,900 | 1,628,000 | 1,645.02 |
| 1983-12-21 | 1,930 | 1,940 | 1,890 | 1,890 | 3,983,999 | 1,636.36 |
| 1983-12-20 | 1,870 | 1,900 | 1,870 | 1,900 | 2,897,000 | 1,645.02 |
| 1983-12-19 | 1,860 | 1,890 | 1,850 | 1,870 | 4,840,999 | 1,619.05 |
| 1983-12-17 | 1,930 | 1,930 | 1,900 | 1,920 | 2,383,000 | 1,662.34 |
| 1983-12-16 | 1,900 | 1,940 | 1,880 | 1,930 | 8,212,999 | 1,671 |
| 1983-12-15 | 1,850 | 1,890 | 1,840 | 1,890 | 4,636,999 | 1,636.36 |
| 1983-12-14 | 1,840 | 1,850 | 1,840 | 1,850 | 894,000 | 1,601.73 |
| 1983-12-13 | 1,860 | 1,860 | 1,840 | 1,850 | 1,672,000 | 1,601.73 |
| 1983-12-12 | 1,840 | 1,860 | 1,840 | 1,850 | 1,546,000 | 1,601.73 |
| 1983-12-09 | 1,840 | 1,840 | 1,830 | 1,830 | 1,539,000 | 1,584.42 |
| 1983-12-08 | 1,840 | 1,850 | 1,840 | 1,840 | 1,855,000 | 1,593.07 |
| 1983-12-07 | 1,860 | 1,860 | 1,830 | 1,830 | 1,820,000 | 1,584.42 |
| 1983-12-06 | 1,850 | 1,870 | 1,840 | 1,860 | 5,486,999 | 1,610.39 |
| 1983-12-05 | 1,840 | 1,860 | 1,830 | 1,850 | 3,937,999 | 1,601.73 |
| 1983-12-03 | 1,820 | 1,840 | 1,810 | 1,830 | 2,106,000 | 1,584.42 |
| 1983-12-02 | 1,800 | 1,820 | 1,800 | 1,810 | 1,067,000 | 1,567.10 |
| 1983-12-01 | 1,820 | 1,830 | 1,800 | 1,830 | 2,088,000 | 1,584.42 |
| 1983-11-30 | 1,810 | 1,820 | 1,800 | 1,820 | 1,112,000 | 1,575.76 |
| 1983-11-29 | 1,820 | 1,820 | 1,790 | 1,790 | 997,000 | 1,549.78 |
| 1983-11-28 | 1,840 | 1,840 | 1,810 | 1,820 | 2,358,000 | 1,575.76 |
| 1983-11-26 | 1,840 | 1,850 | 1,830 | 1,840 | 2,726,000 | 1,593.07 |
| 1983-11-25 | 1,820 | 1,840 | 1,810 | 1,830 | 4,940,999 | 1,584.42 |
| 1983-11-24 | 1,800 | 1,820 | 1,790 | 1,810 | 4,564,999 | 1,567.10 |
| 1983-11-22 | 1,770 | 1,800 | 1,770 | 1,770 | 3,368,999 | 1,532.47 |
| 1983-11-21 | 1,730 | 1,770 | 1,730 | 1,750 | 917,000 | 1,515.15 |
| 1983-11-19 | 1,740 | 1,740 | 1,730 | 1,730 | 353,000 | 1,497.84 |
| 1983-11-18 | 1,750 | 1,750 | 1,740 | 1,740 | 674,000 | 1,506.49 |
| 1983-11-17 | 1,750 | 1,760 | 1,740 | 1,750 | 847,000 | 1,515.15 |
| 1983-11-16 | 1,730 | 1,770 | 1,720 | 1,750 | 1,656,000 | 1,515.15 |
| 1983-11-15 | 1,720 | 1,740 | 1,710 | 1,730 | 1,275,000 | 1,497.84 |
| 1983-11-14 | 1,720 | 1,720 | 1,700 | 1,720 | 716,000 | 1,489.18 |
| 1983-11-11 | 1,700 | 1,700 | 1,680 | 1,700 | 1,055,000 | 1,471.86 |
| 1983-11-10 | 1,690 | 1,690 | 1,670 | 1,670 | 698,000 | 1,445.89 |
| 1983-11-09 | 1,700 | 1,700 | 1,680 | 1,690 | 520,000 | 1,463.20 |
| 1983-11-08 | 1,690 | 1,710 | 1,690 | 1,690 | 542,000 | 1,463.20 |
| 1983-11-07 | 1,690 | 1,710 | 1,680 | 1,700 | 896,000 | 1,471.86 |
| 1983-11-05 | 1,700 | 1,710 | 1,700 | 1,700 | 400,000 | 1,471.86 |
| 1983-11-04 | 1,710 | 1,730 | 1,700 | 1,710 | 1,063,000 | 1,480.52 |
| 1983-11-02 | 1,720 | 1,730 | 1,720 | 1,720 | 403,000 | 1,489.18 |
| 1983-11-01 | 1,740 | 1,740 | 1,710 | 1,720 | 1,256,000 | 1,489.18 |
| 1983-10-31 | 1,730 | 1,750 | 1,720 | 1,750 | 1,186,000 | 1,515.15 |
| 1983-10-29 | 1,710 | 1,720 | 1,700 | 1,710 | 682,000 | 1,480.52 |
| 1983-10-28 | 1,720 | 1,730 | 1,700 | 1,720 | 1,587,000 | 1,489.18 |
| 1983-10-27 | 1,690 | 1,750 | 1,690 | 1,740 | 2,443,000 | 1,506.49 |
| 1983-10-26 | 1,680 | 1,690 | 1,660 | 1,690 | 1,092,000 | 1,463.20 |
| 1983-10-25 | 1,660 | 1,680 | 1,650 | 1,660 | 667,000 | 1,437.23 |
| 1983-10-24 | 1,640 | 1,650 | 1,620 | 1,630 | 322,000 | 1,411.26 |
| 1983-10-22 | 1,660 | 1,660 | 1,640 | 1,640 | 471,000 | 1,419.91 |
| 1983-10-21 | 1,640 | 1,660 | 1,640 | 1,660 | 695,000 | 1,437.23 |
| 1983-10-20 | 1,620 | 1,640 | 1,610 | 1,630 | 984,000 | 1,411.26 |
| 1983-10-19 | 1,610 | 1,620 | 1,590 | 1,600 | 1,882,000 | 1,385.28 |
| 1983-10-18 | 1,660 | 1,670 | 1,640 | 1,650 | 1,695,000 | 1,428.57 |
| 1983-10-17 | 1,650 | 1,660 | 1,650 | 1,650 | 1,354,000 | 1,428.57 |
| 1983-10-15 | 1,640 | 1,650 | 1,630 | 1,650 | 1,253,000 | 1,428.57 |
| 1983-10-14 | 1,690 | 1,700 | 1,640 | 1,650 | 2,153,000 | 1,428.57 |
| 1983-10-13 | 1,750 | 1,760 | 1,710 | 1,720 | 1,297,000 | 1,489.18 |
| 1983-10-12 | 1,760 | 1,780 | 1,750 | 1,750 | 847,000 | 1,515.15 |
| 1983-10-11 | 1,790 | 1,790 | 1,760 | 1,760 | 1,430,000 | 1,523.81 |
| 1983-10-07 | 1,790 | 1,800 | 1,770 | 1,770 | 2,829,000 | 1,532.47 |
| 1983-10-06 | 1,790 | 1,800 | 1,760 | 1,760 | 3,785,999 | 1,523.81 |
| 1983-10-05 | 1,750 | 1,790 | 1,740 | 1,780 | 5,189,999 | 1,541.13 |
| 1983-10-04 | 1,700 | 1,740 | 1,700 | 1,720 | 1,517,000 | 1,489.18 |
| 1983-10-03 | 1,710 | 1,720 | 1,700 | 1,700 | 286,000 | 1,471.86 |
| 1983-10-01 | 1,700 | 1,720 | 1,700 | 1,720 | 505,000 | 1,489.18 |
| 1983-09-30 | 1,730 | 1,730 | 1,700 | 1,720 | 1,649,000 | 1,489.18 |
| 1983-09-29 | 1,770 | 1,780 | 1,730 | 1,730 | 2,737,000 | 1,497.84 |
| 1983-09-28 | 1,720 | 1,780 | 1,720 | 1,760 | 4,685,999 | 1,523.81 |
| 1983-09-27 | 1,760 | 1,760 | 1,720 | 1,720 | 3,971,999 | 1,489.18 |
| 1983-09-26 | 1,740 | 1,760 | 1,730 | 1,760 | 2,924,000 | 1,523.81 |
| 1983-09-24 | 1,740 | 1,750 | 1,730 | 1,730 | 2,212,000 | 1,497.84 |
| 1983-09-22 | 1,670 | 1,710 | 1,660 | 1,710 | 3,313,000 | 1,480.52 |
| 1983-09-21 | 1,680 | 1,680 | 1,660 | 1,670 | 2,147,000 | 1,445.89 |
| 1983-09-20 | 1,610 | 1,650 | 1,610 | 1,640 | 3,160,000 | 1,419.91 |
| 1983-09-19 | 1,600 | 1,610 | 1,590 | 1,600 | 436,000 | 1,385.28 |
| 1983-09-17 | 1,620 | 1,620 | 1,590 | 1,600 | 1,175,000 | 1,385.28 |
| 1983-09-16 | 1,620 | 1,630 | 1,610 | 1,620 | 2,666,000 | 1,402.60 |
| 1983-09-14 | 1,650 | 1,660 | 1,630 | 1,630 | 683,000 | 1,411.26 |
| 1983-09-13 | 1,670 | 1,690 | 1,650 | 1,660 | 1,234,000 | 1,437.23 |
| 1983-09-12 | 1,670 | 1,700 | 1,670 | 1,700 | 1,783,000 | 1,471.86 |
| 1983-09-09 | 1,680 | 1,680 | 1,640 | 1,660 | 863,000 | 1,437.23 |
| 1983-09-08 | 1,690 | 1,700 | 1,660 | 1,660 | 2,990,000 | 1,437.23 |
| 1983-09-07 | 1,670 | 1,710 | 1,650 | 1,700 | 3,396,999 | 1,471.86 |
| 1983-09-06 | 1,640 | 1,650 | 1,630 | 1,640 | 2,072,000 | 1,419.91 |
| 1983-09-05 | 1,590 | 1,640 | 1,590 | 1,640 | 922,000 | 1,419.91 |
| 1983-09-03 | 1,600 | 1,600 | 1,580 | 1,580 | 1,043,000 | 1,367.97 |
| 1983-09-02 | 1,560 | 1,570 | 1,540 | 1,540 | 958,000 | 1,333.33 |
| 1983-09-01 | 1,590 | 1,590 | 1,560 | 1,570 | 498,000 | 1,359.31 |
| 1983-08-31 | 1,580 | 1,580 | 1,560 | 1,560 | 466,000 | 1,350.65 |
| 1983-08-30 | 1,600 | 1,600 | 1,570 | 1,570 | 374,000 | 1,359.31 |
| 1983-08-29 | 1,600 | 1,600 | 1,580 | 1,580 | 1,367,000 | 1,367.97 |
| 1983-08-27 | 1,590 | 1,600 | 1,580 | 1,600 | 507,000 | 1,385.28 |
| 1983-08-26 | 1,600 | 1,600 | 1,580 | 1,580 | 432,000 | 1,367.97 |
| 1983-08-25 | 1,600 | 1,610 | 1,590 | 1,590 | 648,000 | 1,376.62 |
| 1983-08-24 | 1,620 | 1,630 | 1,610 | 1,620 | 724,000 | 1,402.60 |
| 1983-08-23 | 1,690 | 1,690 | 1,630 | 1,640 | 1,704,000 | 1,419.91 |
| 1983-08-22 | 1,630 | 1,660 | 1,630 | 1,660 | 401,000 | 1,437.23 |
| 1983-08-20 | 1,660 | 1,670 | 1,630 | 1,630 | 726,000 | 1,411.26 |
| 1983-08-19 | 1,640 | 1,690 | 1,630 | 1,650 | 1,971,000 | 1,428.57 |
| 1983-08-18 | 1,650 | 1,650 | 1,630 | 1,640 | 1,391,000 | 1,419.91 |
| 1983-08-17 | 1,610 | 1,620 | 1,590 | 1,620 | 692,000 | 1,402.60 |
| 1983-08-16 | 1,640 | 1,640 | 1,580 | 1,580 | 1,654,000 | 1,367.97 |
| 1983-08-15 | 1,590 | 1,630 | 1,570 | 1,610 | 966,000 | 1,393.94 |
| 1983-08-12 | 1,550 | 1,560 | 1,520 | 1,530 | 601,000 | 1,324.68 |
| 1983-08-11 | 1,530 | 1,540 | 1,520 | 1,520 | 809,000 | 1,316.02 |
| 1983-08-10 | 1,540 | 1,540 | 1,510 | 1,510 | 675,000 | 1,307.36 |
| 1983-08-09 | 1,510 | 1,520 | 1,500 | 1,510 | 1,172,000 | 1,307.36 |
| 1983-08-08 | 1,550 | 1,560 | 1,540 | 1,550 | 407,000 | 1,341.99 |
| 1983-08-06 | 1,560 | 1,570 | 1,550 | 1,550 | 274,000 | 1,341.99 |
| 1983-08-05 | 1,590 | 1,590 | 1,550 | 1,550 | 1,123,000 | 1,341.99 |
| 1983-08-04 | 1,610 | 1,610 | 1,590 | 1,590 | 585,000 | 1,376.62 |
| 1983-08-03 | 1,600 | 1,610 | 1,590 | 1,590 | 536,000 | 1,376.62 |
| 1983-08-02 | 1,590 | 1,620 | 1,590 | 1,610 | 651,000 | 1,393.94 |
| 1983-08-01 | 1,590 | 1,600 | 1,570 | 1,580 | 444,000 | 1,367.97 |
| 1983-07-30 | 1,600 | 1,610 | 1,590 | 1,590 | 1,022,000 | 1,376.62 |
| 1983-07-29 | 1,650 | 1,670 | 1,640 | 1,650 | 1,267,000 | 1,428.57 |
| 1983-07-28 | 1,670 | 1,680 | 1,660 | 1,670 | 906,000 | 1,445.89 |
| 1983-07-27 | 1,710 | 1,720 | 1,680 | 1,700 | 3,080,000 | 1,471.86 |
| 1983-07-26 | 1,650 | 1,680 | 1,640 | 1,680 | 1,400,000 | 1,454.55 |
| 1983-07-25 | 1,670 | 1,700 | 1,640 | 1,660 | 1,388,000 | 1,437.23 |
| 1983-07-23 | 1,640 | 1,670 | 1,630 | 1,670 | 1,190,000 | 1,445.89 |
| 1983-07-22 | 1,670 | 1,670 | 1,640 | 1,650 | 1,795,000 | 1,428.57 |
| 1983-07-21 | 1,680 | 1,690 | 1,650 | 1,670 | 2,749,000 | 1,445.89 |
| 1983-07-20 | 1,620 | 1,630 | 1,600 | 1,610 | 688,000 | 1,393.94 |
| 1983-07-19 | 1,600 | 1,610 | 1,580 | 1,600 | 1,412,000 | 1,385.28 |
| 1983-07-18 | 1,610 | 1,620 | 1,600 | 1,610 | 1,022,000 | 1,393.94 |
| 1983-07-15 | 1,630 | 1,630 | 1,610 | 1,610 | 730,000 | 1,393.94 |
| 1983-07-14 | 1,600 | 1,620 | 1,600 | 1,600 | 863,000 | 1,385.28 |
| 1983-07-13 | 1,610 | 1,610 | 1,590 | 1,610 | 1,440,000 | 1,393.94 |
| 1983-07-12 | 1,660 | 1,660 | 1,610 | 1,630 | 2,283,000 | 1,411.26 |
| 1983-07-11 | 1,670 | 1,680 | 1,650 | 1,660 | 712,000 | 1,437.23 |
| 1983-07-09 | 1,690 | 1,700 | 1,670 | 1,670 | 911,000 | 1,445.89 |
| 1983-07-08 | 1,660 | 1,700 | 1,640 | 1,680 | 1,135,000 | 1,454.55 |
| 1983-07-07 | 1,680 | 1,690 | 1,660 | 1,670 | 1,767,000 | 1,445.89 |
| 1983-07-06 | 1,620 | 1,650 | 1,620 | 1,650 | 1,520,000 | 1,428.57 |
| 1983-07-05 | 1,630 | 1,650 | 1,620 | 1,620 | 1,552,000 | 1,402.60 |
| 1983-07-04 | 1,650 | 1,660 | 1,630 | 1,660 | 810,000 | 1,437.23 |
| 1983-07-02 | 1,680 | 1,690 | 1,650 | 1,650 | 830,000 | 1,428.57 |
| 1983-07-01 | 1,640 | 1,670 | 1,630 | 1,670 | 1,300,000 | 1,445.89 |
| 1983-06-30 | 1,650 | 1,670 | 1,600 | 1,610 | 1,834,000 | 1,393.94 |
| 1983-06-29 | 1,610 | 1,660 | 1,610 | 1,650 | 2,684,000 | 1,428.57 |
| 1983-06-28 | 1,690 | 1,700 | 1,650 | 1,660 | 3,510,999 | 1,437.23 |
| 1983-06-27 | 1,750 | 1,770 | 1,730 | 1,750 | 3,988,999 | 1,515.15 |
| 1983-06-25 | 1,720 | 1,760 | 1,720 | 1,760 | 2,928,000 | 1,523.81 |
| 1983-06-24 | 1,710 | 1,730 | 1,700 | 1,730 | 2,467,000 | 1,497.84 |
| 1983-06-23 | 1,710 | 1,750 | 1,710 | 1,740 | 2,920,000 | 1,506.49 |
| 1983-06-22 | 1,770 | 1,780 | 1,730 | 1,740 | 8,146,999 | 1,506.49 |
| 1983-06-21 | 1,700 | 1,790 | 1,700 | 1,770 | 19,707,997 | 1,532.47 |
| 1983-06-20 | 1,680 | 1,700 | 1,660 | 1,700 | 7,409,999 | 1,471.86 |
| 1983-06-17 | 1,650 | 1,700 | 1,650 | 1,680 | 16,895,997 | 1,454.55 |
| 1983-06-16 | 1,580 | 1,620 | 1,570 | 1,610 | 8,416,999 | 1,393.94 |
| 1983-06-15 | 1,560 | 1,580 | 1,550 | 1,560 | 2,758,000 | 1,350.65 |
| 1983-06-14 | 1,590 | 1,600 | 1,570 | 1,580 | 8,770,999 | 1,367.97 |
| 1983-06-13 | 1,530 | 1,570 | 1,530 | 1,560 | 5,815,999 | 1,350.65 |
| 1983-06-11 | 1,520 | 1,540 | 1,520 | 1,540 | 1,965,000 | 1,333.33 |
| 1983-06-10 | 1,490 | 1,490 | 1,470 | 1,490 | 1,121,000 | 1,290.04 |
| 1983-06-09 | 1,470 | 1,490 | 1,460 | 1,480 | 454,000 | 1,281.39 |
| 1983-06-08 | 1,470 | 1,480 | 1,460 | 1,460 | 732,000 | 1,264.07 |
| 1983-06-07 | 1,520 | 1,530 | 1,470 | 1,480 | 1,681,000 | 1,281.39 |
| 1983-06-06 | 1,520 | 1,540 | 1,510 | 1,520 | 1,228,000 | 1,316.02 |
| 1983-06-04 | 1,520 | 1,540 | 1,510 | 1,530 | 2,879,000 | 1,324.68 |
| 1983-06-03 | 1,490 | 1,510 | 1,490 | 1,500 | 1,018,000 | 1,298.70 |
| 1983-06-02 | 1,490 | 1,500 | 1,470 | 1,480 | 997,000 | 1,281.39 |
| 1983-06-01 | 1,500 | 1,500 | 1,480 | 1,500 | 1,121,000 | 1,298.70 |
| 1983-05-31 | 1,520 | 1,530 | 1,490 | 1,500 | 1,713,000 | 1,298.70 |
| 1983-05-30 | 1,470 | 1,520 | 1,470 | 1,510 | 1,298,000 | 1,307.36 |
| 1983-05-28 | 1,460 | 1,490 | 1,460 | 1,490 | 772,000 | 1,290.04 |
| 1983-05-27 | 1,500 | 1,500 | 1,480 | 1,480 | 1,762,000 | 1,281.39 |
| 1983-05-26 | 1,490 | 1,520 | 1,490 | 1,500 | 1,866,000 | 1,298.70 |
| 1983-05-25 | 1,480 | 1,490 | 1,480 | 1,480 | 882,000 | 1,281.39 |
| 1983-05-24 | 1,470 | 1,490 | 1,460 | 1,460 | 1,262,000 | 1,264.07 |
| 1983-05-23 | 1,460 | 1,470 | 1,450 | 1,450 | 936,000 | 1,255.41 |
| 1983-05-20 | 1,470 | 1,470 | 1,450 | 1,460 | 995,000 | 1,264.07 |
| 1983-05-19 | 1,490 | 1,490 | 1,460 | 1,480 | 1,233,000 | 1,281.39 |
| 1983-05-18 | 1,440 | 1,480 | 1,440 | 1,480 | 840,000 | 1,281.39 |
| 1983-05-17 | 1,420 | 1,430 | 1,410 | 1,430 | 851,000 | 1,238.10 |
| 1983-05-16 | 1,430 | 1,440 | 1,420 | 1,420 | 694,000 | 1,229.44 |
| 1983-05-14 | 1,450 | 1,460 | 1,430 | 1,430 | 780,000 | 1,238.10 |
| 1983-05-13 | 1,440 | 1,460 | 1,430 | 1,430 | 1,927,000 | 1,238.10 |
| 1983-05-12 | 1,460 | 1,460 | 1,440 | 1,440 | 1,736,000 | 1,246.75 |
| 1983-05-11 | 1,490 | 1,500 | 1,450 | 1,460 | 1,799,000 | 1,264.07 |
| 1983-05-10 | 1,520 | 1,520 | 1,480 | 1,480 | 1,424,000 | 1,281.39 |
| 1983-05-09 | 1,530 | 1,550 | 1,520 | 1,520 | 1,887,000 | 1,316.02 |
| 1983-05-07 | 1,540 | 1,550 | 1,530 | 1,530 | 2,420,000 | 1,324.68 |
| 1983-05-06 | 1,550 | 1,560 | 1,530 | 1,540 | 5,256,999 | 1,333.33 |
| 1983-05-04 | 1,530 | 1,540 | 1,520 | 1,530 | 2,893,000 | 1,324.68 |
| 1983-05-02 | 1,520 | 1,560 | 1,520 | 1,550 | 9,791,999 | 1,341.99 |
| 1983-04-30 | 1,520 | 1,530 | 1,500 | 1,520 | 7,786,999 | 1,316.02 |
| 1983-04-28 | 1,440 | 1,470 | 1,430 | 1,470 | 7,881,999 | 1,272.73 |
| 1983-04-27 | 1,410 | 1,430 | 1,400 | 1,420 | 2,307,000 | 1,229.44 |
| 1983-04-26 | 1,390 | 1,400 | 1,380 | 1,400 | 1,186,000 | 1,212.12 |
| 1983-04-25 | 1,410 | 1,410 | 1,390 | 1,390 | 603,000 | 1,203.46 |
| 1983-04-23 | 1,410 | 1,420 | 1,400 | 1,400 | 1,755,000 | 1,212.12 |
| 1983-04-22 | 1,400 | 1,410 | 1,390 | 1,400 | 2,159,000 | 1,212.12 |
| 1983-04-21 | 1,410 | 1,420 | 1,390 | 1,390 | 3,147,000 | 1,203.46 |
| 1983-04-20 | 1,390 | 1,410 | 1,380 | 1,400 | 3,649,999 | 1,212.12 |
| 1983-04-19 | 1,390 | 1,400 | 1,370 | 1,370 | 2,291,000 | 1,186.15 |
| 1983-04-18 | 1,390 | 1,390 | 1,370 | 1,390 | 1,586,000 | 1,203.46 |
| 1983-04-15 | 1,390 | 1,390 | 1,370 | 1,380 | 2,394,000 | 1,194.81 |
| 1983-04-14 | 1,370 | 1,390 | 1,360 | 1,390 | 5,054,999 | 1,203.46 |
| 1983-04-13 | 1,330 | 1,340 | 1,310 | 1,330 | 1,378,000 | 1,151.52 |
| 1983-04-12 | 1,330 | 1,340 | 1,320 | 1,330 | 2,123,000 | 1,151.52 |
| 1983-04-11 | 1,310 | 1,330 | 1,300 | 1,330 | 492,000 | 1,151.52 |
| 1983-04-09 | 1,300 | 1,320 | 1,300 | 1,310 | 842,000 | 1,134.20 |
| 1983-04-08 | 1,310 | 1,320 | 1,300 | 1,320 | 1,540,000 | 1,142.86 |
| 1983-04-07 | 1,340 | 1,340 | 1,300 | 1,310 | 1,259,000 | 1,134.20 |
| 1983-04-06 | 1,330 | 1,350 | 1,320 | 1,350 | 3,621,999 | 1,168.83 |
| 1983-04-05 | 1,300 | 1,300 | 1,280 | 1,280 | 922,000 | 1,108.23 |
| 1983-04-04 | 1,300 | 1,300 | 1,280 | 1,290 | 286,000 | 1,116.88 |
| 1983-04-02 | 1,290 | 1,300 | 1,280 | 1,300 | 192,000 | 1,125.54 |
| 1983-04-01 | 1,320 | 1,340 | 1,280 | 1,280 | 784,000 | 1,108.23 |
| 1983-03-31 | 1,350 | 1,360 | 1,340 | 1,340 | 1,786,000 | 1,160.17 |
| 1983-03-30 | 1,330 | 1,350 | 1,320 | 1,350 | 1,386,000 | 1,168.83 |
| 1983-03-29 | 1,330 | 1,340 | 1,310 | 1,320 | 1,298,000 | 1,142.86 |
| 1983-03-28 | 1,310 | 1,310 | 1,290 | 1,310 | 779,000 | 1,134.20 |
| 1983-03-26 | 1,300 | 1,320 | 1,300 | 1,320 | 1,058,000 | 1,142.86 |
| 1983-03-25 | 1,330 | 1,340 | 1,310 | 1,320 | 802,000 | 1,142.86 |
| 1983-03-24 | 1,360 | 1,370 | 1,330 | 1,330 | 1,834,000 | 1,151.52 |
| 1983-03-23 | 1,360 | 1,370 | 1,340 | 1,370 | 2,959,000 | 1,186.15 |
| 1983-03-22 | 1,340 | 1,370 | 1,330 | 1,360 | 5,140,999 | 1,177.49 |
| 1983-03-18 | 1,310 | 1,330 | 1,300 | 1,330 | 3,790,999 | 1,151.52 |
| 1983-03-17 | 1,320 | 1,330 | 1,300 | 1,310 | 4,588,999 | 1,134.20 |
| 1983-03-16 | 1,260 | 1,320 | 1,260 | 1,310 | 5,322,999 | 1,134.20 |
| 1983-03-15 | 1,250 | 1,250 | 1,230 | 1,250 | 2,549,000 | 1,082.25 |
| 1983-03-14 | 1,200 | 1,250 | 1,200 | 1,250 | 4,872,999 | 1,082.25 |
| 1983-03-12 | 1,220 | 1,220 | 1,200 | 1,200 | 859,000 | 1,038.96 |
| 1983-03-11 | 1,200 | 1,230 | 1,200 | 1,220 | 3,104,000 | 1,056.28 |
| 1983-03-10 | 1,210 | 1,210 | 1,190 | 1,190 | 2,520,000 | 1,030.30 |
| 1983-03-09 | 1,200 | 1,210 | 1,190 | 1,210 | 2,253,000 | 1,047.62 |
| 1983-03-08 | 1,210 | 1,230 | 1,190 | 1,210 | 2,607,000 | 1,047.62 |
| 1983-03-07 | 1,190 | 1,210 | 1,190 | 1,200 | 1,474,000 | 1,038.96 |
| 1983-03-05 | 1,190 | 1,210 | 1,190 | 1,210 | 551,000 | 1,047.62 |
| 1983-03-04 | 1,190 | 1,220 | 1,190 | 1,200 | 1,733,000 | 1,038.96 |
| 1983-03-03 | 1,160 | 1,180 | 1,140 | 1,180 | 1,761,000 | 1,021.65 |
| 1983-03-02 | 1,170 | 1,170 | 1,140 | 1,140 | 1,129,000 | 987.01 |
| 1983-03-01 | 1,180 | 1,180 | 1,150 | 1,150 | 1,710,000 | 995.67 |
| 1983-02-28 | 1,170 | 1,180 | 1,160 | 1,180 | 877,000 | 1,021.65 |
| 1983-02-26 | 1,180 | 1,190 | 1,170 | 1,170 | 1,332,000 | 1,012.99 |
| 1983-02-25 | 1,180 | 1,200 | 1,160 | 1,180 | 1,825,000 | 1,021.65 |
| 1983-02-24 | 1,130 | 1,170 | 1,130 | 1,170 | 716,000 | 1,012.99 |
| 1983-02-23 | 1,130 | 1,150 | 1,110 | 1,120 | 1,099,000 | 969.70 |
| 1983-02-22 | 1,100 | 1,130 | 1,100 | 1,130 | 1,582,000 | 978.36 |
| 1983-02-21 | 1,140 | 1,140 | 1,090 | 1,100 | 1,927,000 | 952.38 |
| 1983-02-18 | 1,180 | 1,180 | 1,130 | 1,140 | 1,240,000 | 987.01 |
| 1983-02-17 | 1,180 | 1,190 | 1,180 | 1,180 | 494,000 | 1,021.65 |
| 1983-02-16 | 1,210 | 1,210 | 1,180 | 1,200 | 586,000 | 1,038.96 |
| 1983-02-15 | 1,200 | 1,210 | 1,190 | 1,200 | 1,303,000 | 1,038.96 |
| 1983-02-14 | 1,210 | 1,220 | 1,190 | 1,190 | 1,113,000 | 1,030.30 |
| 1983-02-12 | 1,200 | 1,220 | 1,190 | 1,200 | 635,000 | 1,038.96 |
| 1983-02-10 | 1,180 | 1,190 | 1,160 | 1,190 | 680,000 | 1,030.30 |
| 1983-02-09 | 1,160 | 1,200 | 1,150 | 1,200 | 2,048,000 | 1,038.96 |
| 1983-02-08 | 1,180 | 1,180 | 1,160 | 1,160 | 530,000 | 1,004.33 |
| 1983-02-07 | 1,160 | 1,170 | 1,160 | 1,160 | 367,000 | 1,004.33 |
| 1983-02-05 | 1,170 | 1,170 | 1,160 | 1,160 | 280,000 | 1,004.33 |
| 1983-02-04 | 1,150 | 1,170 | 1,130 | 1,150 | 859,000 | 995.67 |
| 1983-02-03 | 1,160 | 1,160 | 1,130 | 1,150 | 1,305,000 | 995.67 |
| 1983-02-02 | 1,180 | 1,190 | 1,160 | 1,170 | 896,000 | 1,012.99 |
| 1983-02-01 | 1,200 | 1,210 | 1,180 | 1,180 | 888,000 | 1,021.65 |
| 1983-01-31 | 1,200 | 1,230 | 1,200 | 1,200 | 645,000 | 1,038.96 |
| 1983-01-29 | 1,200 | 1,220 | 1,190 | 1,220 | 617,000 | 1,056.28 |
| 1983-01-28 | 1,220 | 1,230 | 1,190 | 1,220 | 1,435,000 | 1,056.28 |
| 1983-01-27 | 1,210 | 1,220 | 1,190 | 1,200 | 1,105,000 | 1,038.96 |
| 1983-01-26 | 1,220 | 1,220 | 1,200 | 1,220 | 1,142,000 | 1,056.28 |
| 1983-01-25 | 1,150 | 1,170 | 1,140 | 1,160 | 1,312,000 | 1,004.33 |
| 1983-01-24 | 1,180 | 1,180 | 1,160 | 1,160 | 841,000 | 1,004.33 |
| 1983-01-22 | 1,190 | 1,200 | 1,180 | 1,180 | 1,072,000 | 1,021.65 |
| 1983-01-21 | 1,200 | 1,220 | 1,190 | 1,210 | 1,667,000 | 1,047.62 |
| 1983-01-20 | 1,220 | 1,220 | 1,180 | 1,180 | 2,032,000 | 1,021.65 |
| 1983-01-19 | 1,220 | 1,230 | 1,170 | 1,220 | 2,014,000 | 1,056.28 |
| 1983-01-18 | 1,260 | 1,260 | 1,230 | 1,240 | 1,659,000 | 1,073.59 |
| 1983-01-17 | 1,260 | 1,270 | 1,250 | 1,270 | 687,000 | 1,099.57 |
| 1983-01-14 | 1,270 | 1,270 | 1,260 | 1,270 | 1,034,000 | 1,099.57 |
| 1983-01-13 | 1,250 | 1,280 | 1,240 | 1,260 | 2,825,000 | 1,090.91 |
| 1983-01-12 | 1,290 | 1,290 | 1,260 | 1,270 | 3,061,000 | 1,099.57 |
| 1983-01-11 | 1,370 | 1,370 | 1,310 | 1,310 | 2,639,000 | 1,134.20 |
| 1983-01-10 | 1,410 | 1,410 | 1,390 | 1,400 | 1,312,000 | 1,212.12 |
| 1983-01-08 | 1,420 | 1,420 | 1,400 | 1,420 | 2,857,000 | 1,229.44 |
| 1983-01-07 | 1,420 | 1,420 | 1,390 | 1,390 | 1,981,000 | 1,203.46 |
| 1983-01-06 | 1,410 | 1,420 | 1,390 | 1,390 | 1,122,000 | 1,203.46 |
| 1983-01-05 | 1,410 | 1,420 | 1,390 | 1,410 | 1,304,000 | 1,220.78 |
| 1983-01-04 | 1,410 | 1,420 | 1,390 | 1,410 | 1,133,000 | 1,220.78 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
