6758 ソニーグループ(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 | 3,690 | 3,690 | 3,650 | 3,660 | 436,500 | 1,663.64 |
| 1983-12-27 | 3,680 | 3,680 | 3,610 | 3,640 | 387,000 | 1,654.55 |
| 1983-12-26 | 3,570 | 3,680 | 3,570 | 3,650 | 435,600 | 1,659.09 |
| 1983-12-24 | 3,650 | 3,650 | 3,560 | 3,560 | 208,400 | 1,618.18 |
| 1983-12-23 | 3,710 | 3,710 | 3,610 | 3,620 | 459,300 | 1,645.45 |
| 1983-12-22 | 3,720 | 3,740 | 3,670 | 3,690 | 1,213,300 | 1,677.27 |
| 1983-12-21 | 3,700 | 3,700 | 3,610 | 3,670 | 1,549,800 | 1,668.18 |
| 1983-12-20 | 3,530 | 3,600 | 3,510 | 3,540 | 888,500 | 1,609.09 |
| 1983-12-19 | 3,400 | 3,490 | 3,310 | 3,480 | 437,300 | 1,581.82 |
| 1983-12-17 | 3,450 | 3,450 | 3,430 | 3,450 | 320,700 | 1,568.18 |
| 1983-12-16 | 3,400 | 3,470 | 3,400 | 3,430 | 601,100 | 1,559.09 |
| 1983-12-15 | 3,320 | 3,380 | 3,310 | 3,360 | 238,200 | 1,527.27 |
| 1983-12-14 | 3,330 | 3,340 | 3,310 | 3,320 | 132,000 | 1,509.09 |
| 1983-12-13 | 3,350 | 3,380 | 3,330 | 3,340 | 231,000 | 1,518.18 |
| 1983-12-12 | 3,410 | 3,420 | 3,390 | 3,400 | 155,400 | 1,545.45 |
| 1983-12-09 | 3,420 | 3,420 | 3,390 | 3,420 | 246,100 | 1,554.55 |
| 1983-12-08 | 3,450 | 3,460 | 3,430 | 3,440 | 318,700 | 1,563.64 |
| 1983-12-07 | 3,460 | 3,480 | 3,410 | 3,410 | 639,200 | 1,550 |
| 1983-12-06 | 3,390 | 3,400 | 3,350 | 3,360 | 348,700 | 1,527.27 |
| 1983-12-05 | 3,290 | 3,400 | 3,290 | 3,350 | 195,900 | 1,522.73 |
| 1983-12-03 | 3,290 | 3,300 | 3,280 | 3,300 | 144,200 | 1,500 |
| 1983-12-02 | 3,280 | 3,330 | 3,280 | 3,300 | 232,600 | 1,500 |
| 1983-12-01 | 3,250 | 3,320 | 3,250 | 3,280 | 388,200 | 1,490.91 |
| 1983-11-30 | 3,200 | 3,260 | 3,200 | 3,250 | 464,400 | 1,477.27 |
| 1983-11-29 | 3,190 | 3,200 | 3,140 | 3,150 | 674,700 | 1,431.82 |
| 1983-11-28 | 3,340 | 3,350 | 3,220 | 3,240 | 669,900 | 1,472.73 |
| 1983-11-26 | 3,350 | 3,380 | 3,350 | 3,360 | 246,300 | 1,527.27 |
| 1983-11-25 | 3,400 | 3,400 | 3,350 | 3,390 | 341,600 | 1,540.91 |
| 1983-11-24 | 3,400 | 3,410 | 3,390 | 3,400 | 298,500 | 1,545.45 |
| 1983-11-22 | 3,400 | 3,400 | 3,360 | 3,400 | 318,300 | 1,545.45 |
| 1983-11-21 | 3,370 | 3,400 | 3,360 | 3,360 | 214,000 | 1,527.27 |
| 1983-11-19 | 3,380 | 3,390 | 3,350 | 3,360 | 168,200 | 1,527.27 |
| 1983-11-18 | 3,410 | 3,430 | 3,390 | 3,400 | 315,500 | 1,545.45 |
| 1983-11-17 | 3,430 | 3,460 | 3,400 | 3,410 | 367,200 | 1,550 |
| 1983-11-16 | 3,470 | 3,470 | 3,410 | 3,440 | 299,800 | 1,563.64 |
| 1983-11-15 | 3,480 | 3,500 | 3,460 | 3,460 | 108,200 | 1,572.73 |
| 1983-11-14 | 3,520 | 3,520 | 3,480 | 3,480 | 117,800 | 1,581.82 |
| 1983-11-11 | 3,430 | 3,500 | 3,430 | 3,490 | 139,600 | 1,586.36 |
| 1983-11-10 | 3,460 | 3,470 | 3,430 | 3,440 | 203,200 | 1,563.64 |
| 1983-11-09 | 3,490 | 3,510 | 3,480 | 3,480 | 132,200 | 1,581.82 |
| 1983-11-08 | 3,500 | 3,530 | 3,490 | 3,490 | 175,800 | 1,586.36 |
| 1983-11-07 | 3,510 | 3,530 | 3,490 | 3,500 | 100,700 | 1,590.91 |
| 1983-11-05 | 3,510 | 3,530 | 3,500 | 3,510 | 74,200 | 1,595.45 |
| 1983-11-04 | 3,520 | 3,550 | 3,500 | 3,530 | 137,500 | 1,604.55 |
| 1983-11-02 | 3,520 | 3,520 | 3,490 | 3,520 | 168,300 | 1,600 |
| 1983-11-01 | 3,530 | 3,550 | 3,520 | 3,530 | 133,000 | 1,604.55 |
| 1983-10-31 | 3,500 | 3,530 | 3,490 | 3,530 | 128,400 | 1,604.55 |
| 1983-10-29 | 3,480 | 3,500 | 3,470 | 3,480 | 93,100 | 1,581.82 |
| 1983-10-28 | 3,550 | 3,550 | 3,500 | 3,500 | 264,300 | 1,590.91 |
| 1983-10-27 | 3,490 | 3,530 | 3,470 | 3,500 | 154,400 | 1,590.91 |
| 1983-10-26 | 3,470 | 3,490 | 3,450 | 3,460 | 314,200 | 1,572.73 |
| 1983-10-25 | 3,500 | 3,520 | 3,470 | 3,470 | 317,000 | 1,577.27 |
| 1983-10-24 | 3,520 | 3,520 | 3,460 | 3,460 | 230,500 | 1,572.73 |
| 1983-10-22 | 3,550 | 3,550 | 3,510 | 3,520 | 199,000 | 1,600 |
| 1983-10-21 | 3,530 | 3,600 | 3,530 | 3,600 | 224,100 | 1,636.36 |
| 1983-10-20 | 3,580 | 3,590 | 3,510 | 3,530 | 298,800 | 1,604.55 |
| 1983-10-19 | 3,500 | 3,570 | 3,480 | 3,570 | 466,500 | 1,622.73 |
| 1983-10-18 | 3,670 | 3,690 | 3,600 | 3,600 | 332,900 | 1,636.36 |
| 1983-10-17 | 3,660 | 3,680 | 3,650 | 3,660 | 167,000 | 1,663.64 |
| 1983-10-15 | 3,610 | 3,670 | 3,610 | 3,660 | 271,700 | 1,663.64 |
| 1983-10-14 | 3,670 | 3,690 | 3,590 | 3,600 | 826,900 | 1,636.36 |
| 1983-10-13 | 3,790 | 3,790 | 3,700 | 3,720 | 600,000 | 1,690.91 |
| 1983-10-12 | 3,760 | 3,850 | 3,760 | 3,820 | 545,600 | 1,736.36 |
| 1983-10-11 | 3,840 | 3,850 | 3,780 | 3,780 | 588,600 | 1,718.18 |
| 1983-10-07 | 3,870 | 3,900 | 3,830 | 3,860 | 1,405,000 | 1,754.55 |
| 1983-10-06 | 3,890 | 3,910 | 3,850 | 3,860 | 2,897,200 | 1,754.55 |
| 1983-10-05 | 3,800 | 3,860 | 3,780 | 3,860 | 2,735,900 | 1,754.55 |
| 1983-10-04 | 3,740 | 3,800 | 3,710 | 3,750 | 1,109,200 | 1,704.55 |
| 1983-10-03 | 3,770 | 3,770 | 3,710 | 3,730 | 258,000 | 1,695.45 |
| 1983-10-01 | 3,700 | 3,770 | 3,680 | 3,770 | 427,800 | 1,713.64 |
| 1983-09-30 | 3,680 | 3,710 | 3,670 | 3,670 | 356,800 | 1,668.18 |
| 1983-09-29 | 3,740 | 3,740 | 3,660 | 3,670 | 370,800 | 1,668.18 |
| 1983-09-28 | 3,680 | 3,750 | 3,650 | 3,700 | 925,200 | 1,681.82 |
| 1983-09-27 | 3,710 | 3,740 | 3,650 | 3,650 | 439,300 | 1,659.09 |
| 1983-09-26 | 3,760 | 3,760 | 3,700 | 3,740 | 398,800 | 1,700 |
| 1983-09-24 | 3,770 | 3,770 | 3,730 | 3,760 | 324,100 | 1,709.09 |
| 1983-09-22 | 3,670 | 3,740 | 3,630 | 3,690 | 574,300 | 1,677.27 |
| 1983-09-21 | 3,800 | 3,820 | 3,670 | 3,670 | 1,442,500 | 1,668.18 |
| 1983-09-20 | 3,590 | 3,770 | 3,590 | 3,750 | 1,397,300 | 1,704.55 |
| 1983-09-19 | 3,630 | 3,650 | 3,590 | 3,600 | 135,900 | 1,636.36 |
| 1983-09-17 | 3,670 | 3,670 | 3,630 | 3,630 | 134,300 | 1,650 |
| 1983-09-16 | 3,640 | 3,670 | 3,610 | 3,670 | 414,300 | 1,668.18 |
| 1983-09-14 | 3,660 | 3,690 | 3,650 | 3,660 | 537,200 | 1,663.64 |
| 1983-09-13 | 3,690 | 3,740 | 3,690 | 3,710 | 1,331,700 | 1,686.36 |
| 1983-09-12 | 3,670 | 3,820 | 3,650 | 3,790 | 2,587,900 | 1,722.73 |
| 1983-09-09 | 3,670 | 3,680 | 3,560 | 3,620 | 576,600 | 1,645.45 |
| 1983-09-08 | 3,750 | 3,800 | 3,660 | 3,670 | 3,853,400 | 1,668.18 |
| 1983-09-07 | 3,490 | 3,600 | 3,460 | 3,600 | 1,600,700 | 1,636.36 |
| 1983-09-06 | 3,420 | 3,430 | 3,370 | 3,390 | 692,500 | 1,540.91 |
| 1983-09-05 | 3,350 | 3,400 | 3,350 | 3,370 | 187,800 | 1,531.82 |
| 1983-09-03 | 3,350 | 3,390 | 3,310 | 3,370 | 225,500 | 1,531.82 |
| 1983-09-02 | 3,330 | 3,330 | 3,290 | 3,300 | 354,000 | 1,500 |
| 1983-09-01 | 3,330 | 3,340 | 3,300 | 3,340 | 193,300 | 1,518.18 |
| 1983-08-31 | 3,320 | 3,340 | 3,280 | 3,280 | 279,600 | 1,490.91 |
| 1983-08-30 | 3,370 | 3,390 | 3,340 | 3,350 | 441,000 | 1,522.73 |
| 1983-08-29 | 3,410 | 3,410 | 3,350 | 3,350 | 226,100 | 1,522.73 |
| 1983-08-27 | 3,340 | 3,420 | 3,340 | 3,420 | 214,000 | 1,554.55 |
| 1983-08-26 | 3,320 | 3,330 | 3,280 | 3,320 | 200,700 | 1,509.09 |
| 1983-08-25 | 3,280 | 3,310 | 3,260 | 3,280 | 325,100 | 1,490.91 |
| 1983-08-24 | 3,310 | 3,330 | 3,290 | 3,300 | 183,400 | 1,500 |
| 1983-08-23 | 3,340 | 3,370 | 3,330 | 3,360 | 202,700 | 1,527.27 |
| 1983-08-22 | 3,350 | 3,360 | 3,330 | 3,340 | 138,900 | 1,518.18 |
| 1983-08-20 | 3,350 | 3,350 | 3,300 | 3,330 | 286,200 | 1,513.64 |
| 1983-08-19 | 3,300 | 3,370 | 3,280 | 3,370 | 442,900 | 1,531.82 |
| 1983-08-18 | 3,300 | 3,320 | 3,280 | 3,300 | 295,700 | 1,500 |
| 1983-08-17 | 3,300 | 3,300 | 3,260 | 3,280 | 355,500 | 1,490.91 |
| 1983-08-16 | 3,380 | 3,380 | 3,340 | 3,350 | 368,100 | 1,522.73 |
| 1983-08-15 | 3,280 | 3,370 | 3,280 | 3,370 | 394,000 | 1,531.82 |
| 1983-08-12 | 3,330 | 3,330 | 3,280 | 3,330 | 114,000 | 1,513.64 |
| 1983-08-11 | 3,270 | 3,340 | 3,270 | 3,300 | 85,000 | 1,500 |
| 1983-08-10 | 3,250 | 3,320 | 3,250 | 3,280 | 97,100 | 1,490.91 |
| 1983-08-09 | 3,250 | 3,270 | 3,240 | 3,240 | 233,100 | 1,472.73 |
| 1983-08-08 | 3,310 | 3,320 | 3,300 | 3,300 | 56,500 | 1,500 |
| 1983-08-06 | 3,330 | 3,330 | 3,300 | 3,300 | 75,800 | 1,500 |
| 1983-08-05 | 3,360 | 3,380 | 3,280 | 3,280 | 418,700 | 1,490.91 |
| 1983-08-04 | 3,420 | 3,420 | 3,370 | 3,370 | 145,000 | 1,531.82 |
| 1983-08-03 | 3,400 | 3,410 | 3,380 | 3,400 | 86,900 | 1,545.45 |
| 1983-08-02 | 3,370 | 3,420 | 3,370 | 3,420 | 70,500 | 1,554.55 |
| 1983-08-01 | 3,390 | 3,390 | 3,350 | 3,380 | 32,700 | 1,536.36 |
| 1983-07-30 | 3,350 | 3,390 | 3,340 | 3,390 | 61,800 | 1,540.91 |
| 1983-07-29 | 3,410 | 3,410 | 3,370 | 3,380 | 188,500 | 1,536.36 |
| 1983-07-28 | 3,460 | 3,460 | 3,400 | 3,400 | 174,200 | 1,545.45 |
| 1983-07-27 | 3,540 | 3,540 | 3,460 | 3,470 | 177,000 | 1,577.27 |
| 1983-07-26 | 3,410 | 3,460 | 3,400 | 3,460 | 187,400 | 1,572.73 |
| 1983-07-25 | 3,440 | 3,440 | 3,360 | 3,400 | 120,100 | 1,545.45 |
| 1983-07-23 | 3,460 | 3,460 | 3,410 | 3,440 | 85,500 | 1,563.64 |
| 1983-07-22 | 3,480 | 3,480 | 3,460 | 3,460 | 177,500 | 1,572.73 |
| 1983-07-21 | 3,500 | 3,530 | 3,460 | 3,530 | 500,700 | 1,604.55 |
| 1983-07-20 | 3,370 | 3,390 | 3,350 | 3,350 | 134,300 | 1,522.73 |
| 1983-07-19 | 3,320 | 3,350 | 3,320 | 3,320 | 75,700 | 1,509.09 |
| 1983-07-18 | 3,330 | 3,330 | 3,300 | 3,310 | 203,100 | 1,504.55 |
| 1983-07-15 | 3,360 | 3,400 | 3,360 | 3,360 | 107,700 | 1,527.27 |
| 1983-07-14 | 3,340 | 3,370 | 3,340 | 3,370 | 102,400 | 1,531.82 |
| 1983-07-13 | 3,320 | 3,330 | 3,310 | 3,310 | 339,000 | 1,504.55 |
| 1983-07-12 | 3,390 | 3,400 | 3,350 | 3,390 | 279,300 | 1,540.91 |
| 1983-07-11 | 3,370 | 3,370 | 3,340 | 3,340 | 138,800 | 1,518.18 |
| 1983-07-09 | 3,390 | 3,390 | 3,360 | 3,370 | 99,800 | 1,531.82 |
| 1983-07-08 | 3,350 | 3,390 | 3,350 | 3,360 | 269,700 | 1,527.27 |
| 1983-07-07 | 3,370 | 3,450 | 3,370 | 3,450 | 268,500 | 1,568.18 |
| 1983-07-06 | 3,320 | 3,340 | 3,310 | 3,320 | 423,300 | 1,509.09 |
| 1983-07-05 | 3,350 | 3,370 | 3,340 | 3,350 | 198,100 | 1,522.73 |
| 1983-07-04 | 3,360 | 3,390 | 3,350 | 3,360 | 204,000 | 1,527.27 |
| 1983-07-02 | 3,370 | 3,400 | 3,360 | 3,400 | 252,300 | 1,545.45 |
| 1983-07-01 | 3,330 | 3,350 | 3,320 | 3,340 | 497,400 | 1,518.18 |
| 1983-06-30 | 3,350 | 3,360 | 3,330 | 3,330 | 754,100 | 1,513.64 |
| 1983-06-29 | 3,390 | 3,390 | 3,350 | 3,380 | 628,300 | 1,536.36 |
| 1983-06-28 | 3,450 | 3,470 | 3,430 | 3,440 | 593,100 | 1,563.64 |
| 1983-06-27 | 3,580 | 3,580 | 3,520 | 3,520 | 140,200 | 1,600 |
| 1983-06-25 | 3,550 | 3,580 | 3,540 | 3,580 | 265,000 | 1,627.27 |
| 1983-06-24 | 3,590 | 3,590 | 3,550 | 3,570 | 229,700 | 1,622.73 |
| 1983-06-23 | 3,640 | 3,650 | 3,610 | 3,640 | 200,300 | 1,654.55 |
| 1983-06-22 | 3,720 | 3,740 | 3,610 | 3,610 | 868,100 | 1,640.91 |
| 1983-06-21 | 3,530 | 3,750 | 3,530 | 3,700 | 757,900 | 1,681.82 |
| 1983-06-20 | 3,490 | 3,530 | 3,480 | 3,500 | 369,000 | 1,590.91 |
| 1983-06-17 | 3,550 | 3,580 | 3,510 | 3,530 | 755,100 | 1,604.55 |
| 1983-06-16 | 3,610 | 3,610 | 3,550 | 3,550 | 608,600 | 1,613.64 |
| 1983-06-15 | 3,570 | 3,590 | 3,550 | 3,580 | 669,700 | 1,627.27 |
| 1983-06-14 | 3,710 | 3,720 | 3,610 | 3,670 | 742,900 | 1,668.18 |
| 1983-06-13 | 3,680 | 3,730 | 3,660 | 3,690 | 502,600 | 1,677.27 |
| 1983-06-11 | 3,630 | 3,680 | 3,610 | 3,680 | 183,300 | 1,672.73 |
| 1983-06-10 | 3,610 | 3,630 | 3,580 | 3,580 | 88,000 | 1,627.27 |
| 1983-06-09 | 3,560 | 3,630 | 3,560 | 3,610 | 261,000 | 1,640.91 |
| 1983-06-08 | 3,560 | 3,580 | 3,520 | 3,550 | 498,800 | 1,613.64 |
| 1983-06-07 | 3,680 | 3,680 | 3,590 | 3,610 | 279,200 | 1,640.91 |
| 1983-06-06 | 3,710 | 3,720 | 3,680 | 3,690 | 118,800 | 1,677.27 |
| 1983-06-04 | 3,730 | 3,730 | 3,690 | 3,690 | 239,300 | 1,677.27 |
| 1983-06-03 | 3,750 | 3,780 | 3,710 | 3,740 | 734,800 | 1,700 |
| 1983-06-02 | 3,710 | 3,750 | 3,700 | 3,700 | 225,000 | 1,681.82 |
| 1983-06-01 | 3,830 | 3,840 | 3,780 | 3,810 | 952,800 | 1,731.82 |
| 1983-05-31 | 3,810 | 3,840 | 3,730 | 3,800 | 1,146,500 | 1,727.27 |
| 1983-05-30 | 3,650 | 3,880 | 3,640 | 3,760 | 986,800 | 1,709.09 |
| 1983-05-28 | 3,600 | 3,680 | 3,580 | 3,680 | 376,500 | 1,672.73 |
| 1983-05-27 | 3,600 | 3,640 | 3,590 | 3,620 | 277,700 | 1,645.45 |
| 1983-05-26 | 3,590 | 3,640 | 3,580 | 3,600 | 394,600 | 1,636.36 |
| 1983-05-25 | 3,590 | 3,590 | 3,570 | 3,570 | 121,100 | 1,622.73 |
| 1983-05-24 | 3,580 | 3,600 | 3,560 | 3,570 | 130,600 | 1,622.73 |
| 1983-05-23 | 3,590 | 3,590 | 3,550 | 3,580 | 148,800 | 1,627.27 |
| 1983-05-20 | 3,600 | 3,630 | 3,590 | 3,610 | 233,400 | 1,640.91 |
| 1983-05-19 | 3,690 | 3,690 | 3,620 | 3,650 | 290,400 | 1,659.09 |
| 1983-05-18 | 3,610 | 3,670 | 3,610 | 3,660 | 293,900 | 1,663.64 |
| 1983-05-17 | 3,630 | 3,630 | 3,600 | 3,600 | 139,000 | 1,636.36 |
| 1983-05-16 | 3,650 | 3,660 | 3,610 | 3,610 | 202,700 | 1,640.91 |
| 1983-05-14 | 3,690 | 3,700 | 3,660 | 3,690 | 253,200 | 1,677.27 |
| 1983-05-13 | 3,680 | 3,690 | 3,650 | 3,660 | 303,600 | 1,663.64 |
| 1983-05-12 | 3,690 | 3,730 | 3,690 | 3,710 | 272,100 | 1,686.36 |
| 1983-05-11 | 3,750 | 3,770 | 3,720 | 3,740 | 368,800 | 1,700 |
| 1983-05-10 | 3,820 | 3,860 | 3,750 | 3,760 | 1,322,100 | 1,709.09 |
| 1983-05-09 | 3,800 | 3,820 | 3,780 | 3,810 | 478,100 | 1,731.82 |
| 1983-05-07 | 3,800 | 3,800 | 3,780 | 3,800 | 500,500 | 1,727.27 |
| 1983-05-06 | 3,790 | 3,790 | 3,750 | 3,760 | 651,400 | 1,709.09 |
| 1983-05-04 | 3,710 | 3,730 | 3,670 | 3,710 | 446,300 | 1,686.36 |
| 1983-05-02 | 3,720 | 3,810 | 3,710 | 3,770 | 954,300 | 1,713.64 |
| 1983-04-30 | 3,700 | 3,720 | 3,690 | 3,710 | 576,400 | 1,686.36 |
| 1983-04-28 | 3,580 | 3,600 | 3,520 | 3,590 | 350,900 | 1,631.82 |
| 1983-04-27 | 3,440 | 3,480 | 3,440 | 3,480 | 211,300 | 1,581.82 |
| 1983-04-26 | 3,400 | 3,440 | 3,400 | 3,410 | 70,300 | 1,550 |
| 1983-04-25 | 3,470 | 3,470 | 3,440 | 3,470 | 115,600 | 1,577.27 |
| 1983-04-23 | 3,450 | 3,480 | 3,450 | 3,480 | 98,400 | 1,581.82 |
| 1983-04-22 | 3,480 | 3,480 | 3,450 | 3,450 | 188,000 | 1,568.18 |
| 1983-04-21 | 3,540 | 3,560 | 3,500 | 3,510 | 235,000 | 1,595.45 |
| 1983-04-20 | 3,530 | 3,570 | 3,520 | 3,540 | 183,100 | 1,609.09 |
| 1983-04-19 | 3,570 | 3,570 | 3,540 | 3,550 | 134,500 | 1,613.64 |
| 1983-04-18 | 3,530 | 3,560 | 3,530 | 3,560 | 110,000 | 1,618.18 |
| 1983-04-15 | 3,540 | 3,570 | 3,510 | 3,520 | 217,400 | 1,600 |
| 1983-04-14 | 3,510 | 3,550 | 3,510 | 3,540 | 171,400 | 1,609.09 |
| 1983-04-13 | 3,510 | 3,530 | 3,470 | 3,490 | 264,600 | 1,586.36 |
| 1983-04-12 | 3,570 | 3,580 | 3,520 | 3,540 | 143,600 | 1,609.09 |
| 1983-04-11 | 3,500 | 3,560 | 3,470 | 3,540 | 284,800 | 1,609.09 |
| 1983-04-09 | 3,460 | 3,500 | 3,460 | 3,500 | 100,400 | 1,590.91 |
| 1983-04-08 | 3,460 | 3,460 | 3,390 | 3,410 | 364,100 | 1,550 |
| 1983-04-07 | 3,550 | 3,550 | 3,450 | 3,480 | 222,700 | 1,581.82 |
| 1983-04-06 | 3,550 | 3,600 | 3,520 | 3,520 | 403,800 | 1,600 |
| 1983-04-05 | 3,540 | 3,570 | 3,520 | 3,520 | 143,100 | 1,600 |
| 1983-04-04 | 3,600 | 3,610 | 3,550 | 3,590 | 174,800 | 1,631.82 |
| 1983-04-02 | 3,600 | 3,600 | 3,580 | 3,600 | 683,300 | 1,636.36 |
| 1983-04-01 | 3,650 | 3,650 | 3,570 | 3,580 | 253,600 | 1,627.27 |
| 1983-03-31 | 3,670 | 3,700 | 3,640 | 3,660 | 376,100 | 1,663.64 |
| 1983-03-30 | 3,600 | 3,680 | 3,580 | 3,640 | 877,900 | 1,654.55 |
| 1983-03-29 | 3,550 | 3,600 | 3,550 | 3,600 | 213,700 | 1,636.36 |
| 1983-03-28 | 3,590 | 3,590 | 3,550 | 3,560 | 198,200 | 1,618.18 |
| 1983-03-26 | 3,540 | 3,590 | 3,540 | 3,590 | 187,900 | 1,631.82 |
| 1983-03-25 | 3,670 | 3,670 | 3,590 | 3,590 | 262,500 | 1,631.82 |
| 1983-03-24 | 3,700 | 3,710 | 3,640 | 3,670 | 512,600 | 1,668.18 |
| 1983-03-23 | 3,690 | 3,700 | 3,640 | 3,690 | 647,600 | 1,677.27 |
| 1983-03-22 | 3,710 | 3,750 | 3,710 | 3,740 | 1,925,700 | 1,700 |
| 1983-03-18 | 3,510 | 3,630 | 3,480 | 3,620 | 2,014,600 | 1,645.45 |
| 1983-03-17 | 3,550 | 3,570 | 3,520 | 3,540 | 1,125,900 | 1,609.09 |
| 1983-03-16 | 3,390 | 3,540 | 3,380 | 3,510 | 1,854,400 | 1,595.45 |
| 1983-03-15 | 3,350 | 3,370 | 3,320 | 3,370 | 976,700 | 1,531.82 |
| 1983-03-14 | 3,320 | 3,380 | 3,300 | 3,330 | 257,000 | 1,513.64 |
| 1983-03-12 | 3,320 | 3,350 | 3,300 | 3,340 | 640,400 | 1,518.18 |
| 1983-03-11 | 3,350 | 3,370 | 3,310 | 3,320 | 880,900 | 1,509.09 |
| 1983-03-10 | 3,360 | 3,410 | 3,350 | 3,350 | 541,000 | 1,522.73 |
| 1983-03-09 | 3,390 | 3,390 | 3,310 | 3,310 | 347,900 | 1,504.55 |
| 1983-03-08 | 3,450 | 3,450 | 3,390 | 3,390 | 297,900 | 1,540.91 |
| 1983-03-07 | 3,370 | 3,440 | 3,350 | 3,420 | 582,000 | 1,554.55 |
| 1983-03-05 | 3,350 | 3,370 | 3,350 | 3,370 | 664,100 | 1,531.82 |
| 1983-03-04 | 3,270 | 3,320 | 3,250 | 3,260 | 793,400 | 1,481.82 |
| 1983-03-03 | 3,120 | 3,150 | 3,100 | 3,150 | 623,100 | 1,431.82 |
| 1983-03-02 | 3,110 | 3,120 | 3,090 | 3,100 | 268,800 | 1,409.09 |
| 1983-03-01 | 3,100 | 3,100 | 3,070 | 3,070 | 502,200 | 1,395.45 |
| 1983-02-28 | 3,120 | 3,120 | 3,090 | 3,100 | 310,500 | 1,409.09 |
| 1983-02-26 | 3,110 | 3,110 | 3,100 | 3,110 | 333,200 | 1,413.64 |
| 1983-02-25 | 3,170 | 3,180 | 3,130 | 3,150 | 626,800 | 1,431.82 |
| 1983-02-24 | 3,110 | 3,120 | 3,090 | 3,120 | 346,900 | 1,418.18 |
| 1983-02-23 | 3,060 | 3,080 | 3,050 | 3,050 | 482,900 | 1,386.36 |
| 1983-02-22 | 3,120 | 3,120 | 3,100 | 3,110 | 324,400 | 1,413.64 |
| 1983-02-21 | 3,140 | 3,140 | 3,100 | 3,110 | 278,200 | 1,413.64 |
| 1983-02-18 | 3,250 | 3,260 | 3,160 | 3,160 | 525,400 | 1,436.36 |
| 1983-02-17 | 3,300 | 3,300 | 3,250 | 3,260 | 447,500 | 1,481.82 |
| 1983-02-16 | 3,340 | 3,340 | 3,290 | 3,300 | 444,000 | 1,500 |
| 1983-02-15 | 3,350 | 3,400 | 3,350 | 3,360 | 728,500 | 1,527.27 |
| 1983-02-14 | 3,300 | 3,370 | 3,290 | 3,340 | 215,700 | 1,518.18 |
| 1983-02-12 | 3,260 | 3,300 | 3,260 | 3,300 | 79,000 | 1,500 |
| 1983-02-10 | 3,300 | 3,300 | 3,250 | 3,260 | 320,500 | 1,481.82 |
| 1983-02-09 | 3,300 | 3,330 | 3,290 | 3,300 | 482,700 | 1,500 |
| 1983-02-08 | 3,380 | 3,380 | 3,340 | 3,340 | 213,000 | 1,518.18 |
| 1983-02-07 | 3,380 | 3,410 | 3,380 | 3,410 | 112,000 | 1,550 |
| 1983-02-05 | 3,350 | 3,400 | 3,350 | 3,380 | 150,800 | 1,536.36 |
| 1983-02-04 | 3,340 | 3,340 | 3,320 | 3,330 | 74,200 | 1,513.64 |
| 1983-02-03 | 3,310 | 3,330 | 3,310 | 3,320 | 106,900 | 1,509.09 |
| 1983-02-02 | 3,340 | 3,340 | 3,310 | 3,330 | 164,500 | 1,513.64 |
| 1983-02-01 | 3,380 | 3,380 | 3,350 | 3,360 | 133,500 | 1,527.27 |
| 1983-01-31 | 3,370 | 3,390 | 3,350 | 3,360 | 142,200 | 1,527.27 |
| 1983-01-29 | 3,350 | 3,370 | 3,350 | 3,370 | 59,800 | 1,531.82 |
| 1983-01-28 | 3,400 | 3,410 | 3,350 | 3,350 | 230,000 | 1,522.73 |
| 1983-01-27 | 3,430 | 3,430 | 3,370 | 3,390 | 202,900 | 1,540.91 |
| 1983-01-26 | 3,460 | 3,470 | 3,390 | 3,470 | 349,000 | 1,577.27 |
| 1983-01-25 | 3,310 | 3,370 | 3,290 | 3,310 | 395,900 | 1,504.55 |
| 1983-01-24 | 3,330 | 3,360 | 3,330 | 3,330 | 73,900 | 1,513.64 |
| 1983-01-22 | 3,370 | 3,380 | 3,330 | 3,330 | 183,200 | 1,513.64 |
| 1983-01-21 | 3,400 | 3,430 | 3,390 | 3,410 | 103,400 | 1,550 |
| 1983-01-20 | 3,440 | 3,460 | 3,400 | 3,400 | 190,300 | 1,545.45 |
| 1983-01-19 | 3,410 | 3,490 | 3,380 | 3,490 | 169,200 | 1,586.36 |
| 1983-01-18 | 3,440 | 3,450 | 3,390 | 3,420 | 284,200 | 1,554.55 |
| 1983-01-17 | 3,370 | 3,420 | 3,370 | 3,400 | 82,300 | 1,545.45 |
| 1983-01-14 | 3,370 | 3,390 | 3,350 | 3,350 | 167,800 | 1,522.73 |
| 1983-01-13 | 3,350 | 3,430 | 3,350 | 3,410 | 464,000 | 1,550 |
| 1983-01-12 | 3,340 | 3,350 | 3,310 | 3,350 | 478,700 | 1,522.73 |
| 1983-01-11 | 3,440 | 3,440 | 3,360 | 3,370 | 460,000 | 1,531.82 |
| 1983-01-10 | 3,450 | 3,480 | 3,440 | 3,440 | 175,900 | 1,563.64 |
| 1983-01-08 | 3,480 | 3,490 | 3,430 | 3,480 | 189,400 | 1,581.82 |
| 1983-01-07 | 3,540 | 3,550 | 3,500 | 3,500 | 202,900 | 1,590.91 |
| 1983-01-06 | 3,480 | 3,500 | 3,470 | 3,470 | 249,000 | 1,577.27 |
| 1983-01-05 | 3,500 | 3,520 | 3,490 | 3,510 | 255,900 | 1,595.45 |
| 1983-01-04 | 3,510 | 3,540 | 3,490 | 3,490 | 154,900 | 1,586.36 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
