6753 シャープ(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 | 1,390 | 1,400 | 1,380 | 1,400 | 499,000 | 12,500 |
| 1983-12-27 | 1,420 | 1,430 | 1,400 | 1,400 | 496,000 | 12,500 |
| 1983-12-26 | 1,380 | 1,410 | 1,370 | 1,400 | 671,000 | 12,500 |
| 1983-12-24 | 1,380 | 1,390 | 1,370 | 1,370 | 301,000 | 12,232.10 |
| 1983-12-23 | 1,370 | 1,390 | 1,370 | 1,370 | 583,000 | 12,232.10 |
| 1983-12-22 | 1,400 | 1,400 | 1,370 | 1,380 | 409,000 | 12,321.40 |
| 1983-12-21 | 1,420 | 1,430 | 1,400 | 1,400 | 762,000 | 12,500 |
| 1983-12-20 | 1,400 | 1,430 | 1,400 | 1,420 | 1,163,000 | 12,678.60 |
| 1983-12-19 | 1,380 | 1,410 | 1,380 | 1,400 | 1,056,000 | 12,500 |
| 1983-12-17 | 1,430 | 1,430 | 1,410 | 1,430 | 756,000 | 12,767.90 |
| 1983-12-16 | 1,390 | 1,430 | 1,380 | 1,420 | 2,220,000 | 12,678.60 |
| 1983-12-15 | 1,350 | 1,390 | 1,350 | 1,390 | 975,000 | 12,410.70 |
| 1983-12-14 | 1,380 | 1,380 | 1,350 | 1,350 | 944,000 | 12,053.60 |
| 1983-12-13 | 1,380 | 1,390 | 1,360 | 1,380 | 532,000 | 12,321.40 |
| 1983-12-12 | 1,380 | 1,390 | 1,360 | 1,380 | 673,000 | 12,321.40 |
| 1983-12-09 | 1,380 | 1,380 | 1,360 | 1,360 | 583,000 | 12,142.90 |
| 1983-12-08 | 1,360 | 1,390 | 1,360 | 1,380 | 776,000 | 12,321.40 |
| 1983-12-07 | 1,390 | 1,390 | 1,360 | 1,380 | 994,000 | 12,321.40 |
| 1983-12-06 | 1,400 | 1,400 | 1,380 | 1,390 | 1,579,000 | 12,410.70 |
| 1983-12-05 | 1,370 | 1,410 | 1,370 | 1,400 | 1,465,000 | 12,500 |
| 1983-12-03 | 1,360 | 1,380 | 1,360 | 1,360 | 466,000 | 12,142.90 |
| 1983-12-02 | 1,370 | 1,370 | 1,350 | 1,360 | 747,000 | 12,142.90 |
| 1983-12-01 | 1,350 | 1,380 | 1,350 | 1,370 | 2,174,000 | 12,232.10 |
| 1983-11-30 | 1,340 | 1,360 | 1,330 | 1,360 | 718,000 | 12,142.90 |
| 1983-11-29 | 1,330 | 1,340 | 1,320 | 1,320 | 437,000 | 11,785.70 |
| 1983-11-28 | 1,350 | 1,350 | 1,330 | 1,340 | 1,116,000 | 11,964.30 |
| 1983-11-26 | 1,300 | 1,330 | 1,300 | 1,330 | 735,000 | 11,875 |
| 1983-11-25 | 1,300 | 1,300 | 1,280 | 1,300 | 1,030,000 | 11,607.10 |
| 1983-11-24 | 1,310 | 1,320 | 1,280 | 1,290 | 1,211,000 | 11,517.90 |
| 1983-11-22 | 1,340 | 1,340 | 1,320 | 1,320 | 969,000 | 11,785.70 |
| 1983-11-21 | 1,330 | 1,340 | 1,320 | 1,320 | 324,000 | 11,785.70 |
| 1983-11-19 | 1,320 | 1,330 | 1,320 | 1,330 | 206,000 | 11,875 |
| 1983-11-18 | 1,310 | 1,330 | 1,310 | 1,320 | 466,000 | 11,785.70 |
| 1983-11-17 | 1,310 | 1,330 | 1,310 | 1,320 | 721,000 | 11,785.70 |
| 1983-11-16 | 1,300 | 1,340 | 1,300 | 1,330 | 1,081,000 | 11,875 |
| 1983-11-15 | 1,310 | 1,320 | 1,300 | 1,300 | 1,138,000 | 11,607.10 |
| 1983-11-14 | 1,300 | 1,330 | 1,300 | 1,320 | 621,000 | 11,785.70 |
| 1983-11-11 | 1,280 | 1,310 | 1,280 | 1,300 | 1,226,000 | 11,607.10 |
| 1983-11-10 | 1,290 | 1,300 | 1,270 | 1,280 | 966,000 | 11,428.60 |
| 1983-11-09 | 1,300 | 1,310 | 1,290 | 1,290 | 706,000 | 11,517.90 |
| 1983-11-08 | 1,310 | 1,320 | 1,300 | 1,300 | 1,406,000 | 11,607.10 |
| 1983-11-07 | 1,310 | 1,330 | 1,310 | 1,320 | 1,201,000 | 11,785.70 |
| 1983-11-05 | 1,310 | 1,320 | 1,300 | 1,310 | 317,000 | 11,696.40 |
| 1983-11-04 | 1,300 | 1,320 | 1,290 | 1,310 | 466,000 | 11,696.40 |
| 1983-11-02 | 1,310 | 1,320 | 1,300 | 1,300 | 1,437,000 | 11,607.10 |
| 1983-11-01 | 1,290 | 1,320 | 1,290 | 1,320 | 647,000 | 11,785.70 |
| 1983-10-31 | 1,280 | 1,310 | 1,280 | 1,300 | 323,000 | 11,607.10 |
| 1983-10-29 | 1,280 | 1,290 | 1,260 | 1,290 | 226,000 | 11,517.90 |
| 1983-10-28 | 1,300 | 1,310 | 1,290 | 1,300 | 595,000 | 11,607.10 |
| 1983-10-27 | 1,250 | 1,290 | 1,240 | 1,290 | 691,000 | 11,517.90 |
| 1983-10-26 | 1,230 | 1,250 | 1,230 | 1,240 | 469,000 | 11,071.40 |
| 1983-10-25 | 1,230 | 1,250 | 1,230 | 1,230 | 450,000 | 10,982.10 |
| 1983-10-24 | 1,230 | 1,240 | 1,210 | 1,230 | 412,000 | 10,982.10 |
| 1983-10-22 | 1,250 | 1,260 | 1,250 | 1,250 | 631,000 | 11,160.70 |
| 1983-10-21 | 1,250 | 1,270 | 1,250 | 1,270 | 465,000 | 11,339.30 |
| 1983-10-20 | 1,240 | 1,250 | 1,230 | 1,250 | 595,000 | 11,160.70 |
| 1983-10-19 | 1,250 | 1,270 | 1,200 | 1,230 | 1,480,000 | 10,982.10 |
| 1983-10-18 | 1,300 | 1,300 | 1,280 | 1,290 | 275,000 | 11,517.90 |
| 1983-10-17 | 1,310 | 1,320 | 1,280 | 1,310 | 520,000 | 11,696.40 |
| 1983-10-15 | 1,270 | 1,290 | 1,270 | 1,270 | 576,000 | 11,339.30 |
| 1983-10-14 | 1,350 | 1,360 | 1,270 | 1,290 | 1,306,000 | 11,517.90 |
| 1983-10-13 | 1,390 | 1,400 | 1,370 | 1,370 | 376,000 | 12,232.10 |
| 1983-10-12 | 1,380 | 1,400 | 1,370 | 1,400 | 574,000 | 12,500 |
| 1983-10-11 | 1,410 | 1,420 | 1,400 | 1,400 | 409,000 | 12,500 |
| 1983-10-07 | 1,400 | 1,420 | 1,380 | 1,410 | 759,000 | 12,589.30 |
| 1983-10-06 | 1,420 | 1,430 | 1,400 | 1,420 | 366,000 | 12,678.60 |
| 1983-10-05 | 1,380 | 1,410 | 1,380 | 1,400 | 289,000 | 12,500 |
| 1983-10-04 | 1,370 | 1,380 | 1,360 | 1,380 | 241,000 | 12,321.40 |
| 1983-10-03 | 1,390 | 1,390 | 1,370 | 1,380 | 97,000 | 12,321.40 |
| 1983-10-01 | 1,390 | 1,390 | 1,370 | 1,390 | 189,000 | 12,410.70 |
| 1983-09-30 | 1,380 | 1,390 | 1,370 | 1,370 | 309,000 | 12,232.10 |
| 1983-09-29 | 1,390 | 1,390 | 1,370 | 1,390 | 306,000 | 12,410.70 |
| 1983-09-28 | 1,400 | 1,440 | 1,400 | 1,400 | 780,000 | 12,500 |
| 1983-09-27 | 1,410 | 1,430 | 1,400 | 1,430 | 616,000 | 12,767.90 |
| 1983-09-26 | 1,390 | 1,420 | 1,380 | 1,400 | 501,000 | 12,500 |
| 1983-09-24 | 1,420 | 1,420 | 1,340 | 1,350 | 776,000 | 12,053.60 |
| 1983-09-22 | 1,390 | 1,400 | 1,390 | 1,400 | 357,000 | 12,500 |
| 1983-09-21 | 1,420 | 1,420 | 1,370 | 1,390 | 1,128,000 | 12,410.70 |
| 1983-09-20 | 1,410 | 1,410 | 1,390 | 1,410 | 779,000 | 12,589.30 |
| 1983-09-19 | 1,340 | 1,370 | 1,340 | 1,370 | 123,000 | 12,232.10 |
| 1983-09-17 | 1,360 | 1,370 | 1,330 | 1,330 | 714,000 | 11,875 |
| 1983-09-16 | 1,400 | 1,400 | 1,360 | 1,360 | 1,277,000 | 12,142.90 |
| 1983-09-14 | 1,430 | 1,430 | 1,410 | 1,420 | 389,000 | 12,678.60 |
| 1983-09-13 | 1,420 | 1,440 | 1,420 | 1,430 | 649,000 | 12,767.90 |
| 1983-09-12 | 1,420 | 1,440 | 1,400 | 1,420 | 423,000 | 12,678.60 |
| 1983-09-09 | 1,420 | 1,420 | 1,400 | 1,420 | 585,000 | 12,678.60 |
| 1983-09-08 | 1,440 | 1,450 | 1,410 | 1,420 | 896,000 | 12,678.60 |
| 1983-09-07 | 1,420 | 1,430 | 1,410 | 1,430 | 777,000 | 12,767.90 |
| 1983-09-06 | 1,420 | 1,430 | 1,390 | 1,400 | 921,000 | 12,500 |
| 1983-09-05 | 1,420 | 1,440 | 1,420 | 1,420 | 396,000 | 12,678.60 |
| 1983-09-03 | 1,420 | 1,440 | 1,410 | 1,440 | 476,000 | 12,857.10 |
| 1983-09-02 | 1,440 | 1,440 | 1,410 | 1,420 | 461,000 | 12,678.60 |
| 1983-09-01 | 1,430 | 1,440 | 1,420 | 1,440 | 406,000 | 12,857.10 |
| 1983-08-31 | 1,410 | 1,430 | 1,400 | 1,410 | 211,000 | 12,589.30 |
| 1983-08-30 | 1,420 | 1,430 | 1,410 | 1,410 | 307,000 | 12,589.30 |
| 1983-08-29 | 1,430 | 1,450 | 1,420 | 1,430 | 390,000 | 12,767.90 |
| 1983-08-27 | 1,420 | 1,440 | 1,410 | 1,430 | 272,000 | 12,767.90 |
| 1983-08-26 | 1,400 | 1,420 | 1,400 | 1,410 | 207,000 | 12,589.30 |
| 1983-08-25 | 1,400 | 1,410 | 1,400 | 1,410 | 547,000 | 12,589.30 |
| 1983-08-24 | 1,440 | 1,440 | 1,420 | 1,420 | 262,000 | 12,678.60 |
| 1983-08-23 | 1,480 | 1,480 | 1,450 | 1,470 | 875,000 | 13,125 |
| 1983-08-22 | 1,450 | 1,470 | 1,440 | 1,470 | 232,000 | 13,125 |
| 1983-08-20 | 1,430 | 1,440 | 1,430 | 1,440 | 421,000 | 12,857.10 |
| 1983-08-19 | 1,430 | 1,450 | 1,410 | 1,430 | 496,000 | 12,767.90 |
| 1983-08-18 | 1,420 | 1,430 | 1,410 | 1,430 | 378,000 | 12,767.90 |
| 1983-08-17 | 1,400 | 1,420 | 1,400 | 1,420 | 270,000 | 12,678.60 |
| 1983-08-16 | 1,430 | 1,440 | 1,410 | 1,420 | 656,000 | 12,678.60 |
| 1983-08-15 | 1,400 | 1,450 | 1,380 | 1,430 | 995,000 | 12,767.90 |
| 1983-08-12 | 1,340 | 1,380 | 1,340 | 1,380 | 360,000 | 12,321.40 |
| 1983-08-11 | 1,340 | 1,350 | 1,330 | 1,340 | 206,000 | 11,964.30 |
| 1983-08-10 | 1,310 | 1,330 | 1,310 | 1,330 | 232,000 | 11,875 |
| 1983-08-09 | 1,320 | 1,320 | 1,290 | 1,300 | 456,000 | 11,607.10 |
| 1983-08-08 | 1,340 | 1,350 | 1,330 | 1,340 | 54,000 | 11,964.30 |
| 1983-08-06 | 1,330 | 1,350 | 1,330 | 1,330 | 514,000 | 11,875 |
| 1983-08-05 | 1,370 | 1,370 | 1,350 | 1,360 | 697,000 | 12,142.90 |
| 1983-08-04 | 1,390 | 1,400 | 1,380 | 1,380 | 611,000 | 12,321.40 |
| 1983-08-03 | 1,400 | 1,400 | 1,390 | 1,400 | 404,000 | 12,500 |
| 1983-08-02 | 1,390 | 1,430 | 1,390 | 1,410 | 383,000 | 12,589.30 |
| 1983-08-01 | 1,390 | 1,400 | 1,390 | 1,400 | 212,000 | 12,500 |
| 1983-07-30 | 1,390 | 1,400 | 1,390 | 1,390 | 612,000 | 12,410.70 |
| 1983-07-29 | 1,460 | 1,470 | 1,420 | 1,420 | 676,000 | 12,678.60 |
| 1983-07-28 | 1,460 | 1,480 | 1,450 | 1,470 | 566,000 | 13,125 |
| 1983-07-27 | 1,450 | 1,490 | 1,440 | 1,480 | 1,405,000 | 13,214.30 |
| 1983-07-26 | 1,450 | 1,450 | 1,410 | 1,440 | 561,000 | 12,857.10 |
| 1983-07-25 | 1,450 | 1,480 | 1,440 | 1,450 | 1,742,000 | 12,946.40 |
| 1983-07-23 | 1,450 | 1,450 | 1,410 | 1,440 | 671,000 | 12,857.10 |
| 1983-07-22 | 1,460 | 1,470 | 1,440 | 1,450 | 1,649,000 | 12,946.40 |
| 1983-07-21 | 1,450 | 1,460 | 1,430 | 1,460 | 1,960,000 | 13,035.70 |
| 1983-07-20 | 1,390 | 1,410 | 1,390 | 1,410 | 951,000 | 12,589.30 |
| 1983-07-19 | 1,350 | 1,370 | 1,350 | 1,370 | 303,000 | 12,232.10 |
| 1983-07-18 | 1,370 | 1,380 | 1,350 | 1,350 | 281,000 | 12,053.60 |
| 1983-07-15 | 1,380 | 1,400 | 1,370 | 1,400 | 397,000 | 12,500 |
| 1983-07-14 | 1,350 | 1,380 | 1,350 | 1,370 | 735,000 | 12,232.10 |
| 1983-07-13 | 1,350 | 1,360 | 1,350 | 1,350 | 478,000 | 12,053.60 |
| 1983-07-12 | 1,360 | 1,380 | 1,360 | 1,360 | 391,000 | 12,142.90 |
| 1983-07-11 | 1,380 | 1,390 | 1,360 | 1,360 | 279,000 | 12,142.90 |
| 1983-07-09 | 1,380 | 1,400 | 1,360 | 1,400 | 350,000 | 12,500 |
| 1983-07-08 | 1,400 | 1,420 | 1,390 | 1,400 | 503,000 | 12,500 |
| 1983-07-07 | 1,380 | 1,440 | 1,380 | 1,430 | 771,000 | 12,767.90 |
| 1983-07-06 | 1,350 | 1,380 | 1,350 | 1,380 | 437,000 | 12,321.40 |
| 1983-07-05 | 1,380 | 1,380 | 1,360 | 1,370 | 554,000 | 12,232.10 |
| 1983-07-04 | 1,400 | 1,400 | 1,380 | 1,380 | 230,000 | 12,321.40 |
| 1983-07-02 | 1,390 | 1,410 | 1,380 | 1,400 | 260,000 | 12,500 |
| 1983-07-01 | 1,390 | 1,420 | 1,380 | 1,390 | 830,000 | 12,410.70 |
| 1983-06-30 | 1,390 | 1,420 | 1,380 | 1,380 | 619,000 | 12,321.40 |
| 1983-06-29 | 1,330 | 1,400 | 1,320 | 1,380 | 768,000 | 12,321.40 |
| 1983-06-28 | 1,420 | 1,440 | 1,390 | 1,410 | 922,000 | 12,589.30 |
| 1983-06-27 | 1,460 | 1,480 | 1,440 | 1,460 | 674,000 | 13,035.70 |
| 1983-06-25 | 1,430 | 1,470 | 1,430 | 1,470 | 665,000 | 13,125 |
| 1983-06-24 | 1,450 | 1,460 | 1,430 | 1,430 | 691,000 | 12,767.90 |
| 1983-06-23 | 1,470 | 1,480 | 1,440 | 1,460 | 972,000 | 13,035.70 |
| 1983-06-22 | 1,490 | 1,510 | 1,460 | 1,490 | 3,876,001 | 13,303.60 |
| 1983-06-21 | 1,430 | 1,490 | 1,420 | 1,480 | 4,685,001 | 13,214.30 |
| 1983-06-20 | 1,410 | 1,420 | 1,400 | 1,420 | 1,667,000 | 12,678.60 |
| 1983-06-17 | 1,400 | 1,420 | 1,380 | 1,410 | 4,148,001 | 12,589.30 |
| 1983-06-16 | 1,370 | 1,390 | 1,370 | 1,390 | 1,688,000 | 12,410.70 |
| 1983-06-15 | 1,370 | 1,380 | 1,360 | 1,370 | 876,000 | 12,232.10 |
| 1983-06-14 | 1,390 | 1,400 | 1,370 | 1,380 | 2,224,000 | 12,321.40 |
| 1983-06-13 | 1,360 | 1,380 | 1,350 | 1,360 | 1,359,000 | 12,142.90 |
| 1983-06-11 | 1,340 | 1,340 | 1,320 | 1,330 | 311,000 | 11,875 |
| 1983-06-10 | 1,300 | 1,340 | 1,290 | 1,340 | 468,000 | 11,964.30 |
| 1983-06-09 | 1,280 | 1,300 | 1,280 | 1,300 | 234,000 | 11,607.10 |
| 1983-06-08 | 1,290 | 1,300 | 1,280 | 1,300 | 379,000 | 11,607.10 |
| 1983-06-07 | 1,340 | 1,350 | 1,300 | 1,310 | 677,000 | 11,696.40 |
| 1983-06-06 | 1,360 | 1,360 | 1,330 | 1,350 | 413,000 | 12,053.60 |
| 1983-06-04 | 1,360 | 1,370 | 1,350 | 1,360 | 820,000 | 12,142.90 |
| 1983-06-03 | 1,340 | 1,360 | 1,330 | 1,330 | 757,000 | 11,875 |
| 1983-06-02 | 1,350 | 1,360 | 1,330 | 1,330 | 901,000 | 11,875 |
| 1983-06-01 | 1,350 | 1,360 | 1,330 | 1,350 | 928,000 | 12,053.60 |
| 1983-05-31 | 1,380 | 1,380 | 1,340 | 1,340 | 1,852,000 | 11,964.30 |
| 1983-05-30 | 1,320 | 1,360 | 1,320 | 1,360 | 1,260,000 | 12,142.90 |
| 1983-05-28 | 1,330 | 1,340 | 1,320 | 1,340 | 675,000 | 11,964.30 |
| 1983-05-27 | 1,340 | 1,340 | 1,320 | 1,340 | 932,000 | 11,964.30 |
| 1983-05-26 | 1,300 | 1,340 | 1,290 | 1,340 | 1,838,000 | 11,964.30 |
| 1983-05-25 | 1,270 | 1,290 | 1,270 | 1,270 | 590,000 | 11,339.30 |
| 1983-05-24 | 1,290 | 1,290 | 1,270 | 1,280 | 795,000 | 11,428.60 |
| 1983-05-23 | 1,280 | 1,300 | 1,270 | 1,280 | 334,000 | 11,428.60 |
| 1983-05-20 | 1,270 | 1,320 | 1,270 | 1,300 | 820,000 | 11,607.10 |
| 1983-05-19 | 1,320 | 1,320 | 1,280 | 1,280 | 354,000 | 11,428.60 |
| 1983-05-18 | 1,270 | 1,310 | 1,270 | 1,310 | 693,000 | 11,696.40 |
| 1983-05-17 | 1,260 | 1,290 | 1,260 | 1,290 | 359,000 | 11,517.90 |
| 1983-05-16 | 1,280 | 1,290 | 1,270 | 1,270 | 241,000 | 11,339.30 |
| 1983-05-14 | 1,290 | 1,300 | 1,280 | 1,280 | 511,000 | 11,428.60 |
| 1983-05-13 | 1,300 | 1,310 | 1,290 | 1,290 | 285,000 | 11,517.90 |
| 1983-05-12 | 1,300 | 1,310 | 1,300 | 1,300 | 574,000 | 11,607.10 |
| 1983-05-11 | 1,320 | 1,330 | 1,310 | 1,320 | 922,000 | 11,785.70 |
| 1983-05-10 | 1,320 | 1,340 | 1,320 | 1,320 | 738,000 | 11,785.70 |
| 1983-05-09 | 1,350 | 1,350 | 1,320 | 1,320 | 402,000 | 11,785.70 |
| 1983-05-07 | 1,350 | 1,360 | 1,330 | 1,330 | 1,996,000 | 11,875 |
| 1983-05-06 | 1,320 | 1,340 | 1,320 | 1,340 | 1,353,000 | 11,964.30 |
| 1983-05-04 | 1,310 | 1,320 | 1,300 | 1,310 | 1,082,000 | 11,696.40 |
| 1983-05-02 | 1,340 | 1,350 | 1,320 | 1,330 | 3,128,001 | 11,875 |
| 1983-04-30 | 1,330 | 1,340 | 1,320 | 1,320 | 1,532,000 | 11,785.70 |
| 1983-04-28 | 1,300 | 1,320 | 1,290 | 1,300 | 1,707,000 | 11,607.10 |
| 1983-04-27 | 1,270 | 1,280 | 1,260 | 1,280 | 471,000 | 11,428.60 |
| 1983-04-26 | 1,250 | 1,280 | 1,250 | 1,260 | 658,000 | 11,250 |
| 1983-04-25 | 1,280 | 1,280 | 1,250 | 1,250 | 281,000 | 11,160.70 |
| 1983-04-23 | 1,270 | 1,290 | 1,270 | 1,290 | 298,000 | 11,517.90 |
| 1983-04-22 | 1,290 | 1,300 | 1,270 | 1,300 | 658,000 | 11,607.10 |
| 1983-04-21 | 1,310 | 1,340 | 1,290 | 1,290 | 2,465,000 | 11,517.90 |
| 1983-04-20 | 1,270 | 1,300 | 1,260 | 1,280 | 1,503,000 | 11,428.60 |
| 1983-04-19 | 1,290 | 1,290 | 1,260 | 1,270 | 1,069,000 | 11,339.30 |
| 1983-04-18 | 1,260 | 1,290 | 1,260 | 1,290 | 805,000 | 11,517.90 |
| 1983-04-15 | 1,270 | 1,270 | 1,250 | 1,260 | 814,000 | 11,250 |
| 1983-04-14 | 1,260 | 1,280 | 1,250 | 1,270 | 1,392,000 | 11,339.30 |
| 1983-04-13 | 1,230 | 1,230 | 1,210 | 1,230 | 362,000 | 10,982.10 |
| 1983-04-12 | 1,230 | 1,240 | 1,210 | 1,210 | 806,000 | 10,803.60 |
| 1983-04-11 | 1,220 | 1,230 | 1,210 | 1,230 | 594,000 | 10,982.10 |
| 1983-04-09 | 1,230 | 1,230 | 1,220 | 1,220 | 311,000 | 10,892.90 |
| 1983-04-08 | 1,220 | 1,240 | 1,200 | 1,210 | 917,000 | 10,803.60 |
| 1983-04-07 | 1,260 | 1,260 | 1,220 | 1,250 | 785,000 | 11,160.70 |
| 1983-04-06 | 1,220 | 1,260 | 1,220 | 1,260 | 709,000 | 11,250 |
| 1983-04-05 | 1,240 | 1,240 | 1,220 | 1,230 | 479,000 | 10,982.10 |
| 1983-04-04 | 1,250 | 1,250 | 1,230 | 1,240 | 277,000 | 11,071.40 |
| 1983-04-02 | 1,230 | 1,250 | 1,230 | 1,230 | 172,000 | 10,982.10 |
| 1983-04-01 | 1,250 | 1,260 | 1,230 | 1,230 | 800,000 | 10,982.10 |
| 1983-03-31 | 1,260 | 1,270 | 1,250 | 1,250 | 637,000 | 11,160.70 |
| 1983-03-30 | 1,260 | 1,280 | 1,250 | 1,260 | 872,000 | 11,250 |
| 1983-03-29 | 1,280 | 1,280 | 1,260 | 1,260 | 722,000 | 11,250 |
| 1983-03-28 | 1,280 | 1,300 | 1,270 | 1,290 | 666,000 | 11,517.90 |
| 1983-03-26 | 1,260 | 1,300 | 1,260 | 1,300 | 448,000 | 11,607.10 |
| 1983-03-25 | 1,290 | 1,290 | 1,270 | 1,270 | 771,000 | 11,339.30 |
| 1983-03-24 | 1,310 | 1,320 | 1,280 | 1,280 | 1,401,000 | 11,428.60 |
| 1983-03-23 | 1,320 | 1,320 | 1,300 | 1,310 | 1,567,000 | 11,696.40 |
| 1983-03-22 | 1,310 | 1,330 | 1,310 | 1,320 | 2,617,000 | 11,785.70 |
| 1983-03-18 | 1,280 | 1,310 | 1,270 | 1,310 | 4,331,001 | 11,696.40 |
| 1983-03-17 | 1,300 | 1,320 | 1,290 | 1,300 | 4,312,001 | 11,607.10 |
| 1983-03-16 | 1,260 | 1,310 | 1,260 | 1,300 | 6,586,001 | 11,607.10 |
| 1983-03-15 | 1,260 | 1,270 | 1,250 | 1,260 | 3,404,001 | 11,250 |
| 1983-03-14 | 1,230 | 1,270 | 1,230 | 1,260 | 2,888,000 | 11,250 |
| 1983-03-12 | 1,250 | 1,250 | 1,230 | 1,230 | 512,000 | 10,982.10 |
| 1983-03-11 | 1,230 | 1,260 | 1,220 | 1,240 | 2,980,000 | 11,071.40 |
| 1983-03-10 | 1,230 | 1,240 | 1,220 | 1,220 | 1,161,000 | 10,892.90 |
| 1983-03-09 | 1,240 | 1,240 | 1,220 | 1,230 | 1,292,000 | 10,982.10 |
| 1983-03-08 | 1,240 | 1,250 | 1,230 | 1,250 | 3,255,001 | 11,160.70 |
| 1983-03-07 | 1,210 | 1,250 | 1,200 | 1,230 | 5,359,001 | 10,982.10 |
| 1983-03-05 | 1,210 | 1,220 | 1,200 | 1,200 | 1,425,000 | 10,714.30 |
| 1983-03-04 | 1,230 | 1,250 | 1,220 | 1,220 | 4,187,001 | 10,892.90 |
| 1983-03-03 | 1,190 | 1,210 | 1,190 | 1,210 | 5,009,001 | 10,803.60 |
| 1983-03-02 | 1,180 | 1,190 | 1,170 | 1,190 | 1,509,000 | 10,625 |
| 1983-03-01 | 1,180 | 1,180 | 1,160 | 1,170 | 1,084,000 | 10,446.40 |
| 1983-02-28 | 1,180 | 1,190 | 1,170 | 1,180 | 370,000 | 10,535.70 |
| 1983-02-26 | 1,190 | 1,190 | 1,170 | 1,170 | 1,142,000 | 10,446.40 |
| 1983-02-25 | 1,180 | 1,190 | 1,160 | 1,170 | 1,707,000 | 10,446.40 |
| 1983-02-24 | 1,130 | 1,150 | 1,120 | 1,130 | 856,000 | 10,089.30 |
| 1983-02-23 | 1,110 | 1,130 | 1,090 | 1,130 | 1,059,000 | 10,089.30 |
| 1983-02-22 | 1,130 | 1,130 | 1,110 | 1,110 | 807,000 | 9,910.71 |
| 1983-02-21 | 1,140 | 1,150 | 1,120 | 1,140 | 791,000 | 10,178.60 |
| 1983-02-18 | 1,160 | 1,170 | 1,120 | 1,140 | 890,000 | 10,178.60 |
| 1983-02-17 | 1,180 | 1,190 | 1,160 | 1,160 | 512,000 | 10,357.10 |
| 1983-02-16 | 1,180 | 1,190 | 1,180 | 1,180 | 1,273,000 | 10,535.70 |
| 1983-02-15 | 1,180 | 1,190 | 1,180 | 1,180 | 1,199,000 | 10,535.70 |
| 1983-02-14 | 1,180 | 1,190 | 1,170 | 1,180 | 847,000 | 10,535.70 |
| 1983-02-12 | 1,160 | 1,170 | 1,150 | 1,170 | 836,000 | 10,446.40 |
| 1983-02-10 | 1,140 | 1,140 | 1,120 | 1,120 | 407,000 | 10,000 |
| 1983-02-09 | 1,120 | 1,150 | 1,110 | 1,120 | 787,000 | 10,000 |
| 1983-02-08 | 1,110 | 1,130 | 1,100 | 1,120 | 477,000 | 10,000 |
| 1983-02-07 | 1,100 | 1,110 | 1,090 | 1,100 | 199,000 | 9,821.43 |
| 1983-02-05 | 1,100 | 1,110 | 1,090 | 1,090 | 586,000 | 9,732.14 |
| 1983-02-04 | 1,110 | 1,120 | 1,090 | 1,110 | 640,000 | 9,910.71 |
| 1983-02-03 | 1,130 | 1,130 | 1,100 | 1,110 | 928,000 | 9,910.71 |
| 1983-02-02 | 1,130 | 1,140 | 1,120 | 1,140 | 467,000 | 10,178.60 |
| 1983-02-01 | 1,150 | 1,150 | 1,120 | 1,120 | 459,000 | 10,000 |
| 1983-01-31 | 1,150 | 1,170 | 1,140 | 1,140 | 618,000 | 10,178.60 |
| 1983-01-29 | 1,150 | 1,160 | 1,130 | 1,160 | 540,000 | 10,357.10 |
| 1983-01-28 | 1,160 | 1,160 | 1,130 | 1,130 | 880,000 | 10,089.30 |
| 1983-01-27 | 1,130 | 1,140 | 1,120 | 1,140 | 543,000 | 10,178.60 |
| 1983-01-26 | 1,140 | 1,140 | 1,120 | 1,130 | 1,467,000 | 10,089.30 |
| 1983-01-25 | 1,070 | 1,100 | 1,060 | 1,080 | 1,269,000 | 9,642.86 |
| 1983-01-24 | 1,100 | 1,100 | 1,090 | 1,090 | 323,000 | 9,732.14 |
| 1983-01-22 | 1,130 | 1,130 | 1,100 | 1,100 | 661,000 | 9,821.43 |
| 1983-01-21 | 1,130 | 1,150 | 1,130 | 1,130 | 839,000 | 10,089.30 |
| 1983-01-20 | 1,100 | 1,140 | 1,100 | 1,130 | 737,000 | 10,089.30 |
| 1983-01-19 | 1,110 | 1,120 | 1,080 | 1,110 | 1,271,000 | 9,910.71 |
| 1983-01-18 | 1,140 | 1,150 | 1,110 | 1,120 | 1,065,000 | 10,000 |
| 1983-01-17 | 1,160 | 1,160 | 1,130 | 1,150 | 579,000 | 10,267.90 |
| 1983-01-14 | 1,150 | 1,160 | 1,130 | 1,150 | 1,036,000 | 10,267.90 |
| 1983-01-13 | 1,140 | 1,180 | 1,130 | 1,140 | 1,689,000 | 10,178.60 |
| 1983-01-12 | 1,140 | 1,150 | 1,120 | 1,140 | 1,796,000 | 10,178.60 |
| 1983-01-11 | 1,180 | 1,180 | 1,150 | 1,150 | 1,408,000 | 10,267.90 |
| 1983-01-10 | 1,170 | 1,190 | 1,170 | 1,190 | 1,301,000 | 10,625 |
| 1983-01-08 | 1,180 | 1,200 | 1,170 | 1,170 | 1,147,000 | 10,446.40 |
| 1983-01-07 | 1,200 | 1,210 | 1,180 | 1,180 | 3,651,001 | 10,535.70 |
| 1983-01-06 | 1,200 | 1,200 | 1,180 | 1,180 | 2,160,000 | 10,535.70 |
| 1983-01-05 | 1,170 | 1,210 | 1,160 | 1,200 | 2,707,000 | 10,714.30 |
| 1983-01-04 | 1,180 | 1,190 | 1,150 | 1,160 | 885,000 | 10,357.10 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株