6754 アンリツ(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 | 1,890 | 1,900 | 1,880 | 1,900 | 130,000 | 1,570.25 |
| 1983-12-27 | 1,890 | 1,910 | 1,870 | 1,900 | 377,000 | 1,570.25 |
| 1983-12-26 | 1,850 | 1,920 | 1,850 | 1,870 | 743,000 | 1,545.45 |
| 1983-12-24 | 1,830 | 1,850 | 1,830 | 1,850 | 65,000 | 1,528.93 |
| 1983-12-23 | 1,830 | 1,850 | 1,820 | 1,830 | 180,000 | 1,512.40 |
| 1983-12-22 | 1,810 | 1,840 | 1,810 | 1,830 | 218,000 | 1,512.40 |
| 1983-12-21 | 1,850 | 1,850 | 1,820 | 1,840 | 338,000 | 1,520.66 |
| 1983-12-20 | 1,820 | 1,910 | 1,820 | 1,860 | 1,087,000 | 1,537.19 |
| 1983-12-19 | 1,720 | 1,850 | 1,720 | 1,840 | 519,000 | 1,520.66 |
| 1983-12-17 | 1,840 | 1,840 | 1,800 | 1,800 | 578,000 | 1,487.60 |
| 1983-12-16 | 1,770 | 1,840 | 1,770 | 1,840 | 940,000 | 1,520.66 |
| 1983-12-15 | 1,740 | 1,760 | 1,720 | 1,760 | 265,000 | 1,454.55 |
| 1983-12-14 | 1,740 | 1,740 | 1,720 | 1,720 | 121,000 | 1,421.49 |
| 1983-12-13 | 1,750 | 1,750 | 1,720 | 1,720 | 164,000 | 1,421.49 |
| 1983-12-12 | 1,740 | 1,750 | 1,710 | 1,750 | 109,000 | 1,446.28 |
| 1983-12-09 | 1,730 | 1,750 | 1,720 | 1,720 | 135,000 | 1,421.49 |
| 1983-12-08 | 1,760 | 1,760 | 1,730 | 1,730 | 198,000 | 1,429.75 |
| 1983-12-07 | 1,750 | 1,780 | 1,730 | 1,750 | 219,000 | 1,446.28 |
| 1983-12-06 | 1,760 | 1,760 | 1,710 | 1,710 | 308,000 | 1,413.22 |
| 1983-12-05 | 1,720 | 1,790 | 1,720 | 1,760 | 448,000 | 1,454.55 |
| 1983-12-03 | 1,740 | 1,750 | 1,720 | 1,740 | 110,000 | 1,438.02 |
| 1983-12-02 | 1,700 | 1,750 | 1,700 | 1,740 | 178,000 | 1,438.02 |
| 1983-12-01 | 1,740 | 1,740 | 1,700 | 1,710 | 140,000 | 1,413.22 |
| 1983-11-30 | 1,780 | 1,780 | 1,740 | 1,740 | 179,000 | 1,438.02 |
| 1983-11-29 | 1,750 | 1,760 | 1,730 | 1,750 | 160,000 | 1,446.28 |
| 1983-11-28 | 1,730 | 1,780 | 1,700 | 1,760 | 669,000 | 1,454.55 |
| 1983-11-26 | 1,690 | 1,700 | 1,680 | 1,700 | 81,000 | 1,404.96 |
| 1983-11-25 | 1,690 | 1,700 | 1,680 | 1,680 | 74,000 | 1,388.43 |
| 1983-11-24 | 1,710 | 1,710 | 1,680 | 1,700 | 119,000 | 1,404.96 |
| 1983-11-22 | 1,720 | 1,730 | 1,670 | 1,670 | 463,000 | 1,380.17 |
| 1983-11-21 | 1,670 | 1,700 | 1,660 | 1,690 | 274,000 | 1,396.69 |
| 1983-11-19 | 1,680 | 1,680 | 1,650 | 1,660 | 131,000 | 1,371.90 |
| 1983-11-18 | 1,660 | 1,680 | 1,640 | 1,680 | 237,000 | 1,388.43 |
| 1983-11-17 | 1,660 | 1,670 | 1,630 | 1,660 | 249,000 | 1,371.90 |
| 1983-11-16 | 1,580 | 1,640 | 1,580 | 1,640 | 430,000 | 1,355.37 |
| 1983-11-15 | 1,570 | 1,580 | 1,570 | 1,580 | 89,000 | 1,305.79 |
| 1983-11-14 | 1,580 | 1,580 | 1,550 | 1,550 | 66,000 | 1,280.99 |
| 1983-11-11 | 1,550 | 1,580 | 1,520 | 1,580 | 88,000 | 1,305.79 |
| 1983-11-10 | 1,580 | 1,580 | 1,510 | 1,520 | 61,000 | 1,256.20 |
| 1983-11-09 | 1,550 | 1,580 | 1,550 | 1,550 | 33,000 | 1,280.99 |
| 1983-11-08 | 1,520 | 1,590 | 1,520 | 1,580 | 59,000 | 1,305.79 |
| 1983-11-07 | 1,550 | 1,550 | 1,520 | 1,540 | 43,000 | 1,272.73 |
| 1983-11-05 | 1,500 | 1,540 | 1,500 | 1,500 | 47,000 | 1,239.67 |
| 1983-11-04 | 1,550 | 1,550 | 1,500 | 1,500 | 105,000 | 1,239.67 |
| 1983-11-02 | 1,550 | 1,570 | 1,550 | 1,570 | 52,000 | 1,297.52 |
| 1983-11-01 | 1,560 | 1,560 | 1,550 | 1,550 | 50,000 | 1,280.99 |
| 1983-10-31 | 1,550 | 1,570 | 1,540 | 1,550 | 21,000 | 1,280.99 |
| 1983-10-29 | 1,540 | 1,550 | 1,530 | 1,550 | 49,000 | 1,280.99 |
| 1983-10-28 | 1,580 | 1,580 | 1,540 | 1,580 | 186,000 | 1,305.79 |
| 1983-10-27 | 1,520 | 1,590 | 1,520 | 1,580 | 106,000 | 1,305.79 |
| 1983-10-26 | 1,500 | 1,530 | 1,490 | 1,530 | 138,000 | 1,264.46 |
| 1983-10-25 | 1,500 | 1,520 | 1,480 | 1,500 | 67,000 | 1,239.67 |
| 1983-10-24 | 1,470 | 1,490 | 1,470 | 1,480 | 47,000 | 1,223.14 |
| 1983-10-22 | 1,530 | 1,530 | 1,510 | 1,510 | 72,000 | 1,247.93 |
| 1983-10-21 | 1,510 | 1,530 | 1,500 | 1,530 | 191,000 | 1,264.46 |
| 1983-10-20 | 1,470 | 1,510 | 1,470 | 1,500 | 95,000 | 1,239.67 |
| 1983-10-19 | 1,420 | 1,470 | 1,390 | 1,460 | 272,000 | 1,206.61 |
| 1983-10-18 | 1,520 | 1,530 | 1,450 | 1,450 | 275,000 | 1,198.35 |
| 1983-10-17 | 1,530 | 1,530 | 1,500 | 1,520 | 48,000 | 1,256.20 |
| 1983-10-15 | 1,460 | 1,500 | 1,440 | 1,500 | 141,000 | 1,239.67 |
| 1983-10-14 | 1,500 | 1,500 | 1,430 | 1,460 | 361,000 | 1,206.61 |
| 1983-10-13 | 1,600 | 1,610 | 1,530 | 1,530 | 177,000 | 1,264.46 |
| 1983-10-12 | 1,580 | 1,610 | 1,560 | 1,600 | 260,000 | 1,322.31 |
| 1983-10-11 | 1,580 | 1,580 | 1,530 | 1,550 | 261,000 | 1,280.99 |
| 1983-10-07 | 1,600 | 1,600 | 1,550 | 1,590 | 91,000 | 1,314.05 |
| 1983-10-06 | 1,620 | 1,640 | 1,590 | 1,590 | 144,000 | 1,314.05 |
| 1983-10-05 | 1,600 | 1,600 | 1,570 | 1,590 | 162,000 | 1,314.05 |
| 1983-10-04 | 1,580 | 1,590 | 1,570 | 1,590 | 159,000 | 1,314.05 |
| 1983-10-03 | 1,570 | 1,590 | 1,570 | 1,590 | 64,000 | 1,314.05 |
| 1983-10-01 | 1,550 | 1,600 | 1,550 | 1,600 | 108,000 | 1,322.31 |
| 1983-09-30 | 1,570 | 1,590 | 1,530 | 1,570 | 183,000 | 1,297.52 |
| 1983-09-29 | 1,640 | 1,640 | 1,590 | 1,590 | 220,000 | 1,314.05 |
| 1983-09-28 | 1,640 | 1,660 | 1,640 | 1,640 | 143,000 | 1,355.37 |
| 1983-09-27 | 1,680 | 1,680 | 1,640 | 1,640 | 71,000 | 1,355.37 |
| 1983-09-26 | 1,680 | 1,690 | 1,650 | 1,650 | 166,000 | 1,363.64 |
| 1983-09-24 | 1,710 | 1,720 | 1,630 | 1,670 | 146,000 | 1,380.17 |
| 1983-09-22 | 1,660 | 1,690 | 1,640 | 1,690 | 233,000 | 1,396.69 |
| 1983-09-21 | 1,690 | 1,700 | 1,650 | 1,660 | 190,000 | 1,371.90 |
| 1983-09-20 | 1,620 | 1,670 | 1,620 | 1,650 | 249,000 | 1,363.64 |
| 1983-09-19 | 1,630 | 1,630 | 1,590 | 1,590 | 167,000 | 1,314.05 |
| 1983-09-17 | 1,590 | 1,630 | 1,590 | 1,610 | 475,000 | 1,330.58 |
| 1983-09-16 | 1,630 | 1,630 | 1,600 | 1,600 | 533,000 | 1,322.31 |
| 1983-09-14 | 1,670 | 1,680 | 1,640 | 1,660 | 330,000 | 1,371.90 |
| 1983-09-13 | 1,690 | 1,700 | 1,670 | 1,700 | 63,000 | 1,404.96 |
| 1983-09-12 | 1,660 | 1,710 | 1,660 | 1,710 | 247,000 | 1,413.22 |
| 1983-09-09 | 1,640 | 1,680 | 1,640 | 1,670 | 221,000 | 1,380.17 |
| 1983-09-08 | 1,710 | 1,730 | 1,670 | 1,700 | 196,000 | 1,404.96 |
| 1983-09-07 | 1,730 | 1,770 | 1,700 | 1,740 | 278,000 | 1,438.02 |
| 1983-09-06 | 1,770 | 1,800 | 1,730 | 1,730 | 248,000 | 1,429.75 |
| 1983-09-05 | 1,740 | 1,770 | 1,730 | 1,750 | 339,000 | 1,446.28 |
| 1983-09-03 | 1,690 | 1,730 | 1,690 | 1,730 | 150,000 | 1,429.75 |
| 1983-09-02 | 1,720 | 1,720 | 1,670 | 1,670 | 211,000 | 1,380.17 |
| 1983-09-01 | 1,750 | 1,770 | 1,710 | 1,750 | 279,000 | 1,446.28 |
| 1983-08-31 | 1,730 | 1,740 | 1,710 | 1,720 | 299,000 | 1,421.49 |
| 1983-08-30 | 1,760 | 1,760 | 1,750 | 1,760 | 126,000 | 1,454.55 |
| 1983-08-29 | 1,760 | 1,780 | 1,730 | 1,740 | 154,000 | 1,438.02 |
| 1983-08-27 | 1,760 | 1,780 | 1,750 | 1,780 | 199,000 | 1,471.07 |
| 1983-08-26 | 1,790 | 1,790 | 1,750 | 1,750 | 169,000 | 1,446.28 |
| 1983-08-25 | 1,770 | 1,800 | 1,750 | 1,770 | 134,000 | 1,462.81 |
| 1983-08-24 | 1,770 | 1,830 | 1,770 | 1,770 | 201,000 | 1,462.81 |
| 1983-08-23 | 1,890 | 1,890 | 1,730 | 1,730 | 273,000 | 1,429.75 |
| 1983-08-22 | 1,890 | 1,920 | 1,880 | 1,890 | 120,000 | 1,561.98 |
| 1983-08-20 | 1,880 | 1,900 | 1,870 | 1,870 | 222,000 | 1,545.45 |
| 1983-08-19 | 1,910 | 1,950 | 1,900 | 1,910 | 376,000 | 1,578.51 |
| 1983-08-18 | 1,930 | 2,000 | 1,930 | 1,940 | 1,601,000 | 1,603.31 |
| 1983-08-17 | 1,850 | 1,940 | 1,850 | 1,900 | 780,000 | 1,570.25 |
| 1983-08-16 | 1,900 | 1,970 | 1,870 | 1,910 | 1,795,000 | 1,578.51 |
| 1983-08-15 | 1,830 | 1,920 | 1,810 | 1,910 | 1,975,000 | 1,578.51 |
| 1983-08-12 | 1,740 | 1,800 | 1,720 | 1,760 | 1,098,000 | 1,454.55 |
| 1983-08-11 | 1,640 | 1,720 | 1,640 | 1,700 | 470,000 | 1,404.96 |
| 1983-08-10 | 1,590 | 1,640 | 1,590 | 1,630 | 242,000 | 1,347.11 |
| 1983-08-09 | 1,570 | 1,590 | 1,570 | 1,580 | 227,000 | 1,305.79 |
| 1983-08-08 | 1,590 | 1,630 | 1,580 | 1,620 | 263,000 | 1,338.84 |
| 1983-08-06 | 1,570 | 1,620 | 1,560 | 1,610 | 212,000 | 1,330.58 |
| 1983-08-05 | 1,620 | 1,630 | 1,570 | 1,580 | 262,000 | 1,305.79 |
| 1983-08-04 | 1,700 | 1,700 | 1,640 | 1,650 | 247,000 | 1,363.64 |
| 1983-08-03 | 1,660 | 1,690 | 1,660 | 1,680 | 453,000 | 1,388.43 |
| 1983-08-02 | 1,560 | 1,730 | 1,560 | 1,720 | 908,000 | 1,421.49 |
| 1983-08-01 | 1,630 | 1,630 | 1,590 | 1,590 | 228,000 | 1,314.05 |
| 1983-07-30 | 1,610 | 1,640 | 1,610 | 1,640 | 372,000 | 1,355.37 |
| 1983-07-29 | 1,670 | 1,700 | 1,660 | 1,700 | 243,000 | 1,404.96 |
| 1983-07-28 | 1,730 | 1,770 | 1,710 | 1,730 | 457,000 | 1,429.75 |
| 1983-07-27 | 1,790 | 1,800 | 1,710 | 1,790 | 1,209,000 | 1,479.34 |
| 1983-07-26 | 1,800 | 1,800 | 1,740 | 1,760 | 872,000 | 1,454.55 |
| 1983-07-25 | 1,810 | 1,940 | 1,810 | 1,830 | 1,324,000 | 1,512.40 |
| 1983-07-23 | 1,750 | 1,900 | 1,740 | 1,870 | 1,902,000 | 1,545.45 |
| 1983-07-22 | 1,510 | 1,600 | 1,500 | 1,600 | 1,432,000 | 1,322.31 |
| 1983-07-21 | 1,430 | 1,550 | 1,430 | 1,550 | 1,726,000 | 1,280.99 |
| 1983-07-20 | 1,400 | 1,400 | 1,380 | 1,400 | 289,000 | 1,157.02 |
| 1983-07-19 | 1,400 | 1,400 | 1,360 | 1,400 | 392,000 | 1,157.02 |
| 1983-07-18 | 1,390 | 1,410 | 1,380 | 1,410 | 527,000 | 1,165.29 |
| 1983-07-15 | 1,370 | 1,400 | 1,370 | 1,400 | 567,000 | 1,157.02 |
| 1983-07-14 | 1,370 | 1,390 | 1,350 | 1,360 | 551,000 | 1,123.97 |
| 1983-07-13 | 1,350 | 1,370 | 1,340 | 1,370 | 278,000 | 1,132.23 |
| 1983-07-12 | 1,430 | 1,430 | 1,380 | 1,380 | 685,000 | 1,140.50 |
| 1983-07-11 | 1,400 | 1,430 | 1,390 | 1,420 | 1,045,000 | 1,173.55 |
| 1983-07-09 | 1,400 | 1,410 | 1,370 | 1,380 | 1,039,000 | 1,140.50 |
| 1983-07-08 | 1,330 | 1,380 | 1,310 | 1,380 | 3,488,999 | 1,140.50 |
| 1983-07-07 | 1,230 | 1,310 | 1,230 | 1,290 | 2,256,000 | 1,066.12 |
| 1983-07-06 | 1,150 | 1,210 | 1,150 | 1,210 | 209,000 | 1,000 |
| 1983-07-05 | 1,170 | 1,210 | 1,160 | 1,170 | 351,000 | 966.94 |
| 1983-07-04 | 1,200 | 1,220 | 1,160 | 1,170 | 195,000 | 966.94 |
| 1983-07-02 | 1,200 | 1,210 | 1,180 | 1,190 | 235,000 | 983.47 |
| 1983-07-01 | 1,210 | 1,220 | 1,190 | 1,190 | 563,000 | 983.47 |
| 1983-06-30 | 1,220 | 1,250 | 1,210 | 1,220 | 1,762,000 | 1,008.26 |
| 1983-06-29 | 1,130 | 1,200 | 1,130 | 1,200 | 1,085,000 | 991.74 |
| 1983-06-28 | 1,190 | 1,210 | 1,170 | 1,170 | 757,000 | 966.94 |
| 1983-06-27 | 1,130 | 1,220 | 1,130 | 1,210 | 1,875,000 | 1,000 |
| 1983-06-25 | 1,110 | 1,120 | 1,100 | 1,120 | 870,000 | 925.62 |
| 1983-06-24 | 1,110 | 1,130 | 1,110 | 1,110 | 198,000 | 917.36 |
| 1983-06-23 | 1,150 | 1,160 | 1,130 | 1,140 | 317,000 | 942.15 |
| 1983-06-22 | 1,150 | 1,170 | 1,130 | 1,170 | 777,000 | 966.94 |
| 1983-06-21 | 1,120 | 1,150 | 1,120 | 1,120 | 545,000 | 925.62 |
| 1983-06-20 | 1,140 | 1,140 | 1,120 | 1,120 | 94,000 | 925.62 |
| 1983-06-17 | 1,140 | 1,150 | 1,110 | 1,110 | 316,000 | 917.36 |
| 1983-06-16 | 1,130 | 1,150 | 1,120 | 1,120 | 169,000 | 925.62 |
| 1983-06-15 | 1,140 | 1,140 | 1,110 | 1,110 | 226,000 | 917.36 |
| 1983-06-14 | 1,170 | 1,180 | 1,140 | 1,140 | 532,000 | 942.15 |
| 1983-06-13 | 1,160 | 1,170 | 1,150 | 1,160 | 348,000 | 958.68 |
| 1983-06-11 | 1,120 | 1,160 | 1,120 | 1,150 | 305,000 | 950.41 |
| 1983-06-10 | 1,100 | 1,110 | 1,090 | 1,110 | 197,000 | 917.36 |
| 1983-06-09 | 1,080 | 1,110 | 1,080 | 1,100 | 324,000 | 909.09 |
| 1983-06-08 | 1,060 | 1,090 | 1,060 | 1,090 | 227,000 | 900.83 |
| 1983-06-07 | 1,140 | 1,140 | 1,100 | 1,100 | 276,000 | 909.09 |
| 1983-06-06 | 1,180 | 1,180 | 1,140 | 1,140 | 463,000 | 942.15 |
| 1983-06-04 | 1,150 | 1,180 | 1,140 | 1,170 | 826,000 | 966.94 |
| 1983-06-03 | 1,130 | 1,140 | 1,110 | 1,140 | 325,000 | 942.15 |
| 1983-06-02 | 1,140 | 1,150 | 1,110 | 1,120 | 625,000 | 925.62 |
| 1983-06-01 | 1,140 | 1,140 | 1,120 | 1,140 | 531,000 | 942.15 |
| 1983-05-31 | 1,150 | 1,150 | 1,120 | 1,150 | 435,000 | 950.41 |
| 1983-05-30 | 1,170 | 1,200 | 1,160 | 1,160 | 1,041,000 | 958.68 |
| 1983-05-28 | 1,140 | 1,180 | 1,130 | 1,180 | 848,000 | 975.21 |
| 1983-05-27 | 1,150 | 1,150 | 1,120 | 1,150 | 875,000 | 950.41 |
| 1983-05-26 | 1,150 | 1,160 | 1,140 | 1,150 | 2,476,000 | 950.41 |
| 1983-05-25 | 1,100 | 1,140 | 1,090 | 1,130 | 3,129,999 | 933.88 |
| 1983-05-24 | 1,090 | 1,100 | 1,080 | 1,080 | 823,000 | 892.56 |
| 1983-05-23 | 1,110 | 1,110 | 1,070 | 1,070 | 659,000 | 884.30 |
| 1983-05-20 | 1,060 | 1,110 | 1,050 | 1,090 | 3,336,999 | 900.83 |
| 1983-05-19 | 1,060 | 1,080 | 1,060 | 1,070 | 3,035,999 | 884.30 |
| 1983-05-18 | 1,000 | 1,060 | 1,000 | 1,050 | 1,233,000 | 867.77 |
| 1983-05-17 | 1,000 | 1,010 | 998 | 1,000 | 209,000 | 826.45 |
| 1983-05-16 | 1,020 | 1,020 | 1,010 | 1,020 | 117,000 | 842.98 |
| 1983-05-14 | 1,020 | 1,030 | 1,010 | 1,010 | 186,000 | 834.71 |
| 1983-05-13 | 1,010 | 1,040 | 1,000 | 1,030 | 485,000 | 851.24 |
| 1983-05-12 | 1,030 | 1,030 | 1,000 | 1,020 | 560,000 | 842.98 |
| 1983-05-11 | 1,050 | 1,050 | 1,010 | 1,030 | 997,000 | 851.24 |
| 1983-05-10 | 1,050 | 1,080 | 1,030 | 1,040 | 3,788,999 | 859.50 |
| 1983-05-09 | 1,000 | 1,030 | 1,000 | 1,030 | 1,004,000 | 851.24 |
| 1983-05-07 | 1,000 | 1,010 | 994 | 999 | 414,000 | 825.62 |
| 1983-05-06 | 1,000 | 1,010 | 991 | 999 | 1,199,000 | 825.62 |
| 1983-05-04 | 980 | 987 | 974 | 985 | 1,240,000 | 814.05 |
| 1983-05-02 | 973 | 983 | 965 | 974 | 818,000 | 804.96 |
| 1983-04-30 | 963 | 963 | 953 | 963 | 473,000 | 795.87 |
| 1983-04-28 | 933 | 940 | 930 | 933 | 530,000 | 771.07 |
| 1983-04-27 | 922 | 930 | 920 | 920 | 319,000 | 760.33 |
| 1983-04-26 | 925 | 930 | 916 | 916 | 428,000 | 757.03 |
| 1983-04-25 | 926 | 934 | 911 | 930 | 142,000 | 768.60 |
| 1983-04-23 | 935 | 935 | 925 | 925 | 100,000 | 764.46 |
| 1983-04-22 | 937 | 940 | 925 | 925 | 242,000 | 764.46 |
| 1983-04-21 | 949 | 950 | 938 | 938 | 252,000 | 775.21 |
| 1983-04-20 | 939 | 949 | 932 | 945 | 249,000 | 780.99 |
| 1983-04-19 | 946 | 955 | 941 | 941 | 296,000 | 777.69 |
| 1983-04-18 | 930 | 940 | 926 | 936 | 113,000 | 773.55 |
| 1983-04-15 | 928 | 940 | 925 | 928 | 316,000 | 766.94 |
| 1983-04-14 | 907 | 921 | 907 | 915 | 247,000 | 756.20 |
| 1983-04-13 | 898 | 903 | 885 | 887 | 354,000 | 733.06 |
| 1983-04-12 | 890 | 908 | 882 | 893 | 322,000 | 738.02 |
| 1983-04-11 | 877 | 892 | 876 | 887 | 131,000 | 733.06 |
| 1983-04-09 | 861 | 875 | 860 | 868 | 150,000 | 717.36 |
| 1983-04-08 | 875 | 880 | 863 | 867 | 527,000 | 716.53 |
| 1983-04-07 | 909 | 909 | 880 | 880 | 300,000 | 727.27 |
| 1983-04-06 | 902 | 912 | 902 | 909 | 128,000 | 751.24 |
| 1983-04-05 | 911 | 919 | 903 | 903 | 299,000 | 746.28 |
| 1983-04-04 | 920 | 920 | 910 | 911 | 240,000 | 752.89 |
| 1983-04-02 | 903 | 913 | 903 | 910 | 123,000 | 752.07 |
| 1983-04-01 | 915 | 923 | 902 | 913 | 389,000 | 754.55 |
| 1983-03-31 | 948 | 948 | 911 | 916 | 464,000 | 757.03 |
| 1983-03-30 | 943 | 958 | 943 | 950 | 430,000 | 785.12 |
| 1983-03-29 | 945 | 955 | 937 | 950 | 445,000 | 785.12 |
| 1983-03-28 | 968 | 973 | 946 | 949 | 984,000 | 784.30 |
| 1983-03-26 | 1,130 | 1,140 | 1,120 | 1,140 | 773,000 | 819.26 |
| 1983-03-25 | 1,130 | 1,130 | 1,120 | 1,130 | 498,000 | 812.07 |
| 1983-03-24 | 1,140 | 1,140 | 1,120 | 1,130 | 821,000 | 812.07 |
| 1983-03-23 | 1,140 | 1,150 | 1,130 | 1,140 | 1,431,000 | 819.26 |
| 1983-03-22 | 1,120 | 1,150 | 1,120 | 1,150 | 2,407,000 | 826.45 |
| 1983-03-18 | 1,090 | 1,100 | 1,070 | 1,100 | 930,000 | 790.51 |
| 1983-03-17 | 1,090 | 1,110 | 1,080 | 1,090 | 1,561,000 | 783.33 |
| 1983-03-16 | 1,050 | 1,090 | 1,040 | 1,090 | 1,021,000 | 783.33 |
| 1983-03-15 | 1,050 | 1,050 | 1,040 | 1,040 | 329,000 | 747.40 |
| 1983-03-14 | 1,040 | 1,050 | 1,030 | 1,050 | 252,000 | 754.58 |
| 1983-03-12 | 1,030 | 1,040 | 1,030 | 1,040 | 51,000 | 747.40 |
| 1983-03-11 | 1,010 | 1,030 | 1,010 | 1,010 | 109,000 | 725.84 |
| 1983-03-10 | 1,020 | 1,030 | 1,010 | 1,010 | 123,000 | 725.84 |
| 1983-03-09 | 1,020 | 1,030 | 1,010 | 1,020 | 101,000 | 733.02 |
| 1983-03-08 | 1,040 | 1,040 | 1,020 | 1,030 | 208,000 | 740.21 |
| 1983-03-07 | 1,020 | 1,040 | 1,020 | 1,020 | 155,000 | 733.02 |
| 1983-03-05 | 1,040 | 1,040 | 1,020 | 1,020 | 138,000 | 733.02 |
| 1983-03-04 | 1,030 | 1,030 | 1,020 | 1,030 | 286,000 | 740.21 |
| 1983-03-03 | 1,020 | 1,030 | 1,010 | 1,020 | 206,000 | 733.02 |
| 1983-03-02 | 1,000 | 1,000 | 996 | 999 | 75,000 | 717.93 |
| 1983-03-01 | 999 | 999 | 986 | 999 | 128,000 | 717.93 |
| 1983-02-28 | 990 | 1,000 | 990 | 1,000 | 61,000 | 718.65 |
| 1983-02-26 | 1,010 | 1,010 | 990 | 990 | 97,000 | 711.46 |
| 1983-02-25 | 1,020 | 1,030 | 999 | 999 | 422,000 | 717.93 |
| 1983-02-24 | 1,020 | 1,020 | 991 | 1,000 | 148,000 | 718.65 |
| 1983-02-23 | 967 | 1,020 | 965 | 1,020 | 141,000 | 733.02 |
| 1983-02-22 | 970 | 975 | 965 | 965 | 70,000 | 693.50 |
| 1983-02-21 | 980 | 980 | 967 | 970 | 205,000 | 697.09 |
| 1983-02-18 | 1,010 | 1,010 | 975 | 985 | 185,000 | 707.87 |
| 1983-02-17 | 1,010 | 1,020 | 1,010 | 1,020 | 97,000 | 733.02 |
| 1983-02-16 | 1,010 | 1,030 | 1,010 | 1,010 | 114,000 | 725.84 |
| 1983-02-15 | 1,050 | 1,050 | 1,010 | 1,030 | 517,000 | 740.21 |
| 1983-02-14 | 1,010 | 1,050 | 1,010 | 1,050 | 565,000 | 754.58 |
| 1983-02-12 | 980 | 1,000 | 980 | 1,000 | 125,000 | 718.65 |
| 1983-02-10 | 990 | 990 | 980 | 985 | 163,000 | 707.87 |
| 1983-02-09 | 986 | 1,000 | 980 | 990 | 319,000 | 711.46 |
| 1983-02-08 | 968 | 979 | 965 | 966 | 132,000 | 694.22 |
| 1983-02-07 | 978 | 979 | 967 | 967 | 40,000 | 694.93 |
| 1983-02-05 | 978 | 980 | 970 | 980 | 48,000 | 704.28 |
| 1983-02-04 | 957 | 965 | 955 | 965 | 151,000 | 693.50 |
| 1983-02-03 | 965 | 965 | 956 | 957 | 124,000 | 687.75 |
| 1983-02-02 | 979 | 980 | 966 | 966 | 100,000 | 694.22 |
| 1983-02-01 | 980 | 986 | 976 | 980 | 135,000 | 704.28 |
| 1983-01-31 | 977 | 990 | 976 | 976 | 131,000 | 701.40 |
| 1983-01-29 | 966 | 975 | 965 | 975 | 86,000 | 700.68 |
| 1983-01-28 | 965 | 979 | 961 | 961 | 183,000 | 690.62 |
| 1983-01-27 | 983 | 985 | 955 | 962 | 197,000 | 691.34 |
| 1983-01-26 | 970 | 975 | 952 | 973 | 342,000 | 699.25 |
| 1983-01-25 | 940 | 949 | 940 | 949 | 128,000 | 682 |
| 1983-01-24 | 955 | 960 | 950 | 951 | 69,000 | 683.44 |
| 1983-01-22 | 961 | 968 | 950 | 965 | 89,000 | 693.50 |
| 1983-01-21 | 960 | 975 | 960 | 970 | 116,000 | 697.09 |
| 1983-01-20 | 950 | 960 | 950 | 960 | 251,000 | 689.90 |
| 1983-01-19 | 945 | 950 | 935 | 950 | 198,000 | 682.72 |
| 1983-01-18 | 949 | 955 | 940 | 955 | 206,000 | 686.31 |
| 1983-01-17 | 961 | 970 | 951 | 959 | 163,000 | 689.18 |
| 1983-01-14 | 975 | 985 | 966 | 970 | 246,000 | 697.09 |
| 1983-01-13 | 941 | 979 | 940 | 979 | 302,000 | 703.56 |
| 1983-01-12 | 954 | 955 | 940 | 940 | 703,000 | 675.53 |
| 1983-01-11 | 991 | 993 | 960 | 963 | 314,000 | 692.06 |
| 1983-01-10 | 1,000 | 1,000 | 991 | 1,000 | 131,000 | 718.65 |
| 1983-01-08 | 1,010 | 1,020 | 1,000 | 1,000 | 166,000 | 718.65 |
| 1983-01-07 | 1,010 | 1,020 | 1,000 | 1,000 | 347,000 | 718.65 |
| 1983-01-06 | 1,020 | 1,040 | 1,010 | 1,010 | 185,000 | 725.84 |
| 1983-01-05 | 1,020 | 1,040 | 1,010 | 1,040 | 89,000 | 747.40 |
| 1983-01-04 | 1,030 | 1,040 | 1,010 | 1,010 | 66,000 | 725.84 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.15株
