6762 TDK(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 | 5,440 | 5,480 | 5,370 | 5,480 | 462,000 | 332.12 |
| 1983-12-27 | 5,440 | 5,440 | 5,360 | 5,400 | 219,000 | 327.27 |
| 1983-12-26 | 5,370 | 5,450 | 5,370 | 5,400 | 395,000 | 327.27 |
| 1983-12-24 | 5,340 | 5,370 | 5,280 | 5,370 | 210,000 | 325.46 |
| 1983-12-23 | 5,350 | 5,350 | 5,280 | 5,280 | 311,000 | 320 |
| 1983-12-22 | 5,370 | 5,370 | 5,250 | 5,300 | 282,000 | 321.21 |
| 1983-12-21 | 5,300 | 5,380 | 5,270 | 5,270 | 486,000 | 319.39 |
| 1983-12-20 | 5,300 | 5,320 | 5,240 | 5,300 | 309,000 | 321.21 |
| 1983-12-19 | 5,070 | 5,350 | 5,070 | 5,350 | 270,000 | 324.24 |
| 1983-12-17 | 5,400 | 5,430 | 5,310 | 5,370 | 232,000 | 325.46 |
| 1983-12-16 | 5,440 | 5,440 | 5,370 | 5,430 | 1,026,000 | 329.09 |
| 1983-12-15 | 5,300 | 5,340 | 5,250 | 5,340 | 256,000 | 323.64 |
| 1983-12-14 | 5,270 | 5,310 | 5,260 | 5,310 | 147,000 | 321.82 |
| 1983-12-13 | 5,360 | 5,360 | 5,230 | 5,320 | 258,000 | 322.42 |
| 1983-12-12 | 5,220 | 5,360 | 5,210 | 5,350 | 307,000 | 324.24 |
| 1983-12-09 | 5,280 | 5,280 | 5,190 | 5,220 | 152,000 | 316.36 |
| 1983-12-08 | 5,260 | 5,330 | 5,250 | 5,280 | 217,000 | 320 |
| 1983-12-07 | 5,340 | 5,340 | 5,260 | 5,260 | 288,000 | 318.79 |
| 1983-12-06 | 5,250 | 5,400 | 5,250 | 5,390 | 965,000 | 326.67 |
| 1983-12-05 | 5,100 | 5,300 | 5,090 | 5,210 | 458,000 | 315.76 |
| 1983-12-03 | 4,880 | 5,000 | 4,870 | 5,000 | 243,000 | 303.03 |
| 1983-12-02 | 4,850 | 4,900 | 4,830 | 4,900 | 196,000 | 296.97 |
| 1983-12-01 | 4,850 | 4,860 | 4,800 | 4,800 | 151,000 | 290.91 |
| 1983-11-30 | 4,900 | 4,900 | 4,870 | 4,900 | 109,000 | 296.97 |
| 1983-11-29 | 4,970 | 4,970 | 4,820 | 4,860 | 120,000 | 294.55 |
| 1983-11-28 | 5,000 | 5,000 | 4,930 | 4,960 | 496,000 | 300.61 |
| 1983-11-25 | 4,680 | 4,710 | 4,660 | 4,680 | 125,000 | 283.64 |
| 1983-11-24 | 4,680 | 4,720 | 4,610 | 4,660 | 171,000 | 282.42 |
| 1983-11-22 | 4,720 | 4,740 | 4,700 | 4,700 | 182,000 | 284.85 |
| 1983-11-21 | 4,720 | 4,720 | 4,700 | 4,720 | 87,000 | 286.06 |
| 1983-11-19 | 4,710 | 4,710 | 4,690 | 4,700 | 33,000 | 284.85 |
| 1983-11-18 | 4,740 | 4,740 | 4,700 | 4,710 | 267,000 | 285.46 |
| 1983-11-17 | 4,740 | 4,750 | 4,740 | 4,740 | 141,000 | 287.27 |
| 1983-11-16 | 4,700 | 4,770 | 4,690 | 4,720 | 244,000 | 286.06 |
| 1983-11-15 | 4,720 | 4,740 | 4,700 | 4,720 | 139,000 | 286.06 |
| 1983-11-14 | 4,750 | 4,780 | 4,750 | 4,750 | 88,000 | 287.88 |
| 1983-11-11 | 4,750 | 4,780 | 4,740 | 4,750 | 163,000 | 287.88 |
| 1983-11-10 | 4,720 | 4,740 | 4,720 | 4,740 | 143,000 | 287.27 |
| 1983-11-09 | 4,760 | 4,790 | 4,720 | 4,720 | 152,000 | 286.06 |
| 1983-11-08 | 4,760 | 4,800 | 4,750 | 4,770 | 96,000 | 289.09 |
| 1983-11-07 | 4,720 | 4,750 | 4,710 | 4,750 | 117,000 | 287.88 |
| 1983-11-05 | 4,720 | 4,730 | 4,720 | 4,720 | 64,000 | 286.06 |
| 1983-11-04 | 4,790 | 4,790 | 4,740 | 4,740 | 152,000 | 287.27 |
| 1983-11-02 | 4,810 | 4,810 | 4,750 | 4,790 | 135,000 | 290.30 |
| 1983-11-01 | 4,900 | 4,900 | 4,800 | 4,830 | 220,000 | 292.73 |
| 1983-10-31 | 4,820 | 4,920 | 4,790 | 4,920 | 236,000 | 298.18 |
| 1983-10-29 | 4,700 | 4,790 | 4,670 | 4,790 | 96,000 | 290.30 |
| 1983-10-28 | 4,780 | 4,790 | 4,730 | 4,730 | 216,000 | 286.67 |
| 1983-10-27 | 4,670 | 4,780 | 4,650 | 4,780 | 424,000 | 289.70 |
| 1983-10-26 | 4,670 | 4,670 | 4,650 | 4,650 | 159,000 | 281.82 |
| 1983-10-25 | 4,650 | 4,680 | 4,620 | 4,650 | 143,000 | 281.82 |
| 1983-10-24 | 4,660 | 4,690 | 4,620 | 4,620 | 59,000 | 280 |
| 1983-10-22 | 4,660 | 4,670 | 4,630 | 4,660 | 75,000 | 282.42 |
| 1983-10-21 | 4,610 | 4,740 | 4,610 | 4,670 | 158,000 | 283.03 |
| 1983-10-20 | 4,640 | 4,650 | 4,610 | 4,610 | 191,000 | 279.39 |
| 1983-10-19 | 4,650 | 4,680 | 4,550 | 4,650 | 286,000 | 281.82 |
| 1983-10-18 | 4,760 | 4,790 | 4,680 | 4,690 | 174,000 | 284.24 |
| 1983-10-17 | 4,770 | 4,780 | 4,740 | 4,740 | 140,000 | 287.27 |
| 1983-10-15 | 4,700 | 4,750 | 4,700 | 4,720 | 145,000 | 286.06 |
| 1983-10-14 | 4,750 | 4,800 | 4,660 | 4,710 | 358,000 | 285.46 |
| 1983-10-13 | 4,910 | 4,940 | 4,840 | 4,850 | 320,000 | 293.94 |
| 1983-10-12 | 5,030 | 5,060 | 5,000 | 5,000 | 95,000 | 303.03 |
| 1983-10-11 | 5,050 | 5,070 | 5,000 | 5,040 | 134,000 | 305.46 |
| 1983-10-07 | 5,120 | 5,150 | 5,070 | 5,070 | 137,000 | 307.27 |
| 1983-10-06 | 5,120 | 5,170 | 5,070 | 5,110 | 313,000 | 309.70 |
| 1983-10-05 | 5,040 | 5,060 | 5,000 | 5,020 | 275,000 | 304.24 |
| 1983-10-04 | 4,940 | 5,050 | 4,940 | 4,990 | 237,000 | 302.42 |
| 1983-10-03 | 5,060 | 5,060 | 4,950 | 4,950 | 269,000 | 300 |
| 1983-10-01 | 5,020 | 5,100 | 5,000 | 5,050 | 280,000 | 306.06 |
| 1983-09-30 | 5,100 | 5,130 | 4,990 | 5,050 | 423,000 | 306.06 |
| 1983-09-29 | 5,250 | 5,290 | 5,200 | 5,250 | 84,000 | 318.18 |
| 1983-09-28 | 5,260 | 5,360 | 5,260 | 5,350 | 170,000 | 324.24 |
| 1983-09-27 | 5,400 | 5,500 | 5,350 | 5,460 | 152,000 | 330.91 |
| 1983-09-26 | 5,370 | 5,380 | 5,350 | 5,380 | 54,000 | 326.06 |
| 1983-09-24 | 5,370 | 5,380 | 5,310 | 5,360 | 64,000 | 324.85 |
| 1983-09-22 | 5,360 | 5,360 | 5,280 | 5,280 | 97,000 | 320 |
| 1983-09-21 | 5,350 | 5,370 | 5,270 | 5,360 | 219,000 | 324.85 |
| 1983-09-20 | 5,170 | 5,250 | 5,150 | 5,250 | 346,000 | 318.18 |
| 1983-09-19 | 5,160 | 5,170 | 5,130 | 5,150 | 168,000 | 312.12 |
| 1983-09-17 | 5,230 | 5,230 | 5,130 | 5,130 | 173,000 | 310.91 |
| 1983-09-16 | 5,260 | 5,290 | 5,190 | 5,190 | 111,000 | 314.55 |
| 1983-09-14 | 5,250 | 5,320 | 5,250 | 5,270 | 120,000 | 319.39 |
| 1983-09-13 | 5,360 | 5,380 | 5,340 | 5,340 | 210,000 | 323.64 |
| 1983-09-12 | 5,390 | 5,410 | 5,390 | 5,400 | 121,000 | 327.27 |
| 1983-09-09 | 5,400 | 5,400 | 5,370 | 5,390 | 89,000 | 326.67 |
| 1983-09-08 | 5,430 | 5,500 | 5,410 | 5,410 | 193,000 | 327.88 |
| 1983-09-07 | 5,530 | 5,530 | 5,420 | 5,500 | 157,000 | 333.33 |
| 1983-09-06 | 5,500 | 5,500 | 5,360 | 5,450 | 114,000 | 330.30 |
| 1983-09-05 | 5,450 | 5,500 | 5,430 | 5,500 | 71,000 | 333.33 |
| 1983-09-03 | 5,390 | 5,450 | 5,390 | 5,450 | 46,000 | 330.30 |
| 1983-09-02 | 5,450 | 5,450 | 5,370 | 5,370 | 135,000 | 325.46 |
| 1983-09-01 | 5,400 | 5,450 | 5,370 | 5,450 | 111,000 | 330.30 |
| 1983-08-31 | 5,400 | 5,400 | 5,370 | 5,370 | 51,000 | 325.46 |
| 1983-08-30 | 5,490 | 5,490 | 5,380 | 5,390 | 52,000 | 326.67 |
| 1983-08-29 | 5,450 | 5,490 | 5,410 | 5,410 | 23,000 | 327.88 |
| 1983-08-27 | 5,500 | 5,510 | 5,390 | 5,390 | 105,000 | 326.67 |
| 1983-08-26 | 5,510 | 5,510 | 5,500 | 5,500 | 68,000 | 333.33 |
| 1983-08-25 | 5,450 | 5,500 | 5,450 | 5,480 | 75,000 | 332.12 |
| 1983-08-24 | 5,470 | 5,490 | 5,430 | 5,450 | 67,000 | 330.30 |
| 1983-08-23 | 5,680 | 5,710 | 5,570 | 5,570 | 214,000 | 337.58 |
| 1983-08-22 | 5,690 | 5,700 | 5,680 | 5,690 | 71,000 | 344.85 |
| 1983-08-20 | 5,700 | 5,730 | 5,680 | 5,680 | 123,000 | 344.24 |
| 1983-08-19 | 5,690 | 5,730 | 5,670 | 5,730 | 207,000 | 347.27 |
| 1983-08-18 | 5,700 | 5,740 | 5,660 | 5,700 | 281,000 | 345.46 |
| 1983-08-17 | 5,500 | 5,750 | 5,500 | 5,720 | 455,000 | 346.67 |
| 1983-08-16 | 5,530 | 5,550 | 5,470 | 5,470 | 229,000 | 331.52 |
| 1983-08-15 | 5,400 | 5,450 | 5,350 | 5,450 | 169,000 | 330.30 |
| 1983-08-12 | 5,250 | 5,290 | 5,200 | 5,200 | 77,000 | 315.15 |
| 1983-08-11 | 5,190 | 5,320 | 5,160 | 5,320 | 171,000 | 322.42 |
| 1983-08-10 | 5,100 | 5,110 | 5,070 | 5,110 | 250,000 | 309.70 |
| 1983-08-09 | 5,100 | 5,140 | 5,060 | 5,060 | 334,000 | 306.67 |
| 1983-08-08 | 5,240 | 5,250 | 5,210 | 5,250 | 74,000 | 318.18 |
| 1983-08-06 | 5,230 | 5,300 | 5,230 | 5,240 | 70,000 | 317.58 |
| 1983-08-05 | 5,300 | 5,300 | 5,230 | 5,230 | 338,000 | 316.97 |
| 1983-08-04 | 5,360 | 5,390 | 5,330 | 5,350 | 122,000 | 324.24 |
| 1983-08-03 | 5,400 | 5,400 | 5,340 | 5,340 | 208,000 | 323.64 |
| 1983-08-02 | 5,400 | 5,450 | 5,360 | 5,440 | 92,000 | 329.70 |
| 1983-08-01 | 5,410 | 5,430 | 5,360 | 5,370 | 155,000 | 325.46 |
| 1983-07-30 | 5,450 | 5,480 | 5,430 | 5,430 | 121,000 | 329.09 |
| 1983-07-29 | 5,500 | 5,550 | 5,500 | 5,500 | 135,000 | 333.33 |
| 1983-07-28 | 5,580 | 5,590 | 5,500 | 5,590 | 118,000 | 338.79 |
| 1983-07-27 | 5,600 | 5,600 | 5,490 | 5,560 | 229,000 | 336.97 |
| 1983-07-26 | 5,570 | 5,570 | 5,480 | 5,500 | 143,000 | 333.33 |
| 1983-07-25 | 5,630 | 5,630 | 5,570 | 5,590 | 133,000 | 338.79 |
| 1983-07-23 | 5,550 | 5,620 | 5,550 | 5,620 | 83,000 | 340.61 |
| 1983-07-22 | 5,630 | 5,630 | 5,550 | 5,550 | 307,000 | 336.36 |
| 1983-07-21 | 5,610 | 5,660 | 5,560 | 5,600 | 334,000 | 339.39 |
| 1983-07-20 | 5,550 | 5,550 | 5,450 | 5,510 | 525,000 | 333.94 |
| 1983-07-19 | 5,430 | 5,450 | 5,390 | 5,450 | 311,000 | 330.30 |
| 1983-07-18 | 5,400 | 5,410 | 5,360 | 5,370 | 223,000 | 325.46 |
| 1983-07-15 | 5,520 | 5,550 | 5,490 | 5,490 | 234,000 | 332.73 |
| 1983-07-14 | 5,550 | 5,620 | 5,500 | 5,620 | 412,000 | 340.61 |
| 1983-07-13 | 5,550 | 5,600 | 5,530 | 5,590 | 204,000 | 338.79 |
| 1983-07-12 | 5,610 | 5,650 | 5,540 | 5,650 | 425,000 | 342.42 |
| 1983-07-11 | 5,630 | 5,650 | 5,520 | 5,520 | 165,000 | 334.55 |
| 1983-07-09 | 5,620 | 5,700 | 5,620 | 5,670 | 98,000 | 343.64 |
| 1983-07-08 | 5,740 | 5,770 | 5,660 | 5,720 | 151,000 | 346.67 |
| 1983-07-07 | 5,780 | 5,860 | 5,760 | 5,760 | 278,000 | 349.09 |
| 1983-07-06 | 5,600 | 5,760 | 5,590 | 5,760 | 545,000 | 349.09 |
| 1983-07-05 | 5,650 | 5,830 | 5,600 | 5,680 | 301,000 | 344.24 |
| 1983-07-04 | 5,750 | 5,750 | 5,600 | 5,640 | 242,000 | 341.82 |
| 1983-07-02 | 5,770 | 5,770 | 5,730 | 5,750 | 170,000 | 348.49 |
| 1983-07-01 | 5,830 | 5,880 | 5,760 | 5,770 | 410,000 | 349.70 |
| 1983-06-30 | 5,870 | 5,870 | 5,770 | 5,770 | 342,000 | 349.70 |
| 1983-06-29 | 5,640 | 5,870 | 5,640 | 5,820 | 837,000 | 352.73 |
| 1983-06-28 | 6,010 | 6,090 | 5,960 | 5,960 | 832,000 | 361.21 |
| 1983-06-27 | 6,250 | 6,260 | 6,130 | 6,210 | 471,000 | 376.36 |
| 1983-06-25 | 6,100 | 6,280 | 6,100 | 6,250 | 814,000 | 378.79 |
| 1983-06-24 | 6,190 | 6,230 | 6,110 | 6,160 | 714,000 | 373.33 |
| 1983-06-23 | 6,160 | 6,340 | 6,150 | 6,290 | 1,506,000 | 381.21 |
| 1983-06-22 | 6,200 | 6,320 | 6,150 | 6,260 | 2,324,000 | 379.39 |
| 1983-06-21 | 5,980 | 6,350 | 5,960 | 6,180 | 3,297,000 | 374.55 |
| 1983-06-20 | 5,720 | 5,930 | 5,710 | 5,930 | 1,269,000 | 359.39 |
| 1983-06-17 | 5,710 | 5,780 | 5,660 | 5,710 | 1,181,000 | 346.06 |
| 1983-06-16 | 5,590 | 5,720 | 5,580 | 5,710 | 2,703,000 | 346.06 |
| 1983-06-15 | 5,330 | 5,420 | 5,230 | 5,390 | 965,000 | 326.67 |
| 1983-06-14 | 5,380 | 5,390 | 5,230 | 5,230 | 303,000 | 316.97 |
| 1983-06-13 | 5,370 | 5,370 | 5,300 | 5,340 | 238,000 | 323.64 |
| 1983-06-11 | 5,150 | 5,270 | 5,130 | 5,270 | 214,000 | 319.39 |
| 1983-06-10 | 5,160 | 5,160 | 5,100 | 5,120 | 227,000 | 310.30 |
| 1983-06-09 | 5,070 | 5,130 | 5,060 | 5,130 | 177,000 | 310.91 |
| 1983-06-08 | 5,070 | 5,080 | 5,010 | 5,070 | 262,000 | 307.27 |
| 1983-06-07 | 5,190 | 5,220 | 5,070 | 5,070 | 162,000 | 307.27 |
| 1983-06-06 | 5,200 | 5,220 | 5,080 | 5,160 | 205,000 | 312.73 |
| 1983-06-04 | 5,260 | 5,260 | 5,190 | 5,210 | 136,000 | 315.76 |
| 1983-06-03 | 5,280 | 5,330 | 5,220 | 5,260 | 396,000 | 318.79 |
| 1983-06-02 | 5,250 | 5,300 | 5,210 | 5,210 | 374,000 | 315.76 |
| 1983-06-01 | 5,400 | 5,420 | 5,320 | 5,350 | 439,000 | 324.24 |
| 1983-05-31 | 5,390 | 5,440 | 5,300 | 5,440 | 800,000 | 329.70 |
| 1983-05-30 | 5,260 | 5,470 | 5,250 | 5,430 | 1,264,000 | 329.09 |
| 1983-05-28 | 5,070 | 5,300 | 5,060 | 5,300 | 1,272,000 | 321.21 |
| 1983-05-27 | 4,990 | 5,060 | 4,960 | 5,000 | 603,000 | 303.03 |
| 1983-05-26 | 4,810 | 4,980 | 4,810 | 4,960 | 428,000 | 300.61 |
| 1983-05-25 | 4,800 | 4,820 | 4,790 | 4,800 | 144,000 | 290.91 |
| 1983-05-24 | 4,790 | 4,810 | 4,730 | 4,780 | 151,000 | 289.70 |
| 1983-05-23 | 4,830 | 4,830 | 4,790 | 4,790 | 123,000 | 290.30 |
| 1983-05-20 | 4,780 | 4,920 | 4,780 | 4,880 | 246,000 | 295.76 |
| 1983-05-19 | 4,800 | 4,820 | 4,750 | 4,790 | 123,000 | 290.30 |
| 1983-05-18 | 4,740 | 4,790 | 4,740 | 4,790 | 114,000 | 290.30 |
| 1983-05-17 | 4,770 | 4,770 | 4,700 | 4,730 | 160,000 | 286.67 |
| 1983-05-16 | 4,830 | 4,840 | 4,770 | 4,770 | 72,000 | 289.09 |
| 1983-05-14 | 4,830 | 4,860 | 4,810 | 4,840 | 84,000 | 293.33 |
| 1983-05-13 | 4,800 | 4,870 | 4,790 | 4,850 | 146,000 | 293.94 |
| 1983-05-12 | 4,830 | 4,840 | 4,800 | 4,840 | 165,000 | 293.33 |
| 1983-05-11 | 4,950 | 4,950 | 4,870 | 4,890 | 387,000 | 296.36 |
| 1983-05-10 | 4,910 | 5,070 | 4,900 | 4,920 | 1,013,000 | 298.18 |
| 1983-05-09 | 4,860 | 4,870 | 4,830 | 4,860 | 252,000 | 294.55 |
| 1983-05-07 | 4,840 | 4,870 | 4,820 | 4,870 | 511,000 | 295.15 |
| 1983-05-06 | 4,790 | 4,790 | 4,740 | 4,790 | 235,000 | 290.30 |
| 1983-05-04 | 4,770 | 4,800 | 4,740 | 4,740 | 150,000 | 287.27 |
| 1983-05-02 | 4,750 | 4,850 | 4,730 | 4,820 | 476,000 | 292.12 |
| 1983-04-30 | 4,760 | 4,770 | 4,720 | 4,730 | 290,000 | 286.67 |
| 1983-04-28 | 4,600 | 4,700 | 4,590 | 4,700 | 296,000 | 284.85 |
| 1983-04-27 | 4,550 | 4,580 | 4,540 | 4,560 | 173,000 | 276.36 |
| 1983-04-26 | 4,510 | 4,540 | 4,490 | 4,520 | 127,000 | 273.94 |
| 1983-04-25 | 4,550 | 4,550 | 4,540 | 4,540 | 93,000 | 275.15 |
| 1983-04-23 | 4,550 | 4,560 | 4,540 | 4,550 | 69,000 | 275.76 |
| 1983-04-22 | 4,530 | 4,560 | 4,520 | 4,540 | 238,000 | 275.15 |
| 1983-04-21 | 4,550 | 4,560 | 4,520 | 4,520 | 241,000 | 273.94 |
| 1983-04-20 | 4,430 | 4,510 | 4,430 | 4,500 | 331,000 | 272.73 |
| 1983-04-19 | 4,430 | 4,450 | 4,380 | 4,430 | 108,000 | 268.49 |
| 1983-04-18 | 4,340 | 4,430 | 4,340 | 4,430 | 155,000 | 268.49 |
| 1983-04-15 | 4,310 | 4,330 | 4,280 | 4,290 | 247,000 | 260 |
| 1983-04-14 | 4,260 | 4,330 | 4,260 | 4,330 | 275,000 | 262.42 |
| 1983-04-13 | 4,280 | 4,280 | 4,220 | 4,240 | 229,000 | 256.97 |
| 1983-04-12 | 4,280 | 4,320 | 4,280 | 4,280 | 75,000 | 259.39 |
| 1983-04-11 | 4,240 | 4,320 | 4,240 | 4,320 | 177,000 | 261.82 |
| 1983-04-09 | 4,220 | 4,250 | 4,210 | 4,240 | 155,000 | 256.97 |
| 1983-04-08 | 4,220 | 4,220 | 4,200 | 4,210 | 203,000 | 255.15 |
| 1983-04-07 | 4,360 | 4,360 | 4,240 | 4,250 | 392,000 | 257.58 |
| 1983-04-06 | 4,430 | 4,430 | 4,400 | 4,400 | 104,000 | 266.67 |
| 1983-04-05 | 4,450 | 4,450 | 4,400 | 4,400 | 307,000 | 266.67 |
| 1983-04-04 | 4,510 | 4,510 | 4,480 | 4,500 | 38,000 | 272.73 |
| 1983-04-02 | 4,530 | 4,530 | 4,520 | 4,530 | 15,000 | 274.55 |
| 1983-04-01 | 4,570 | 4,570 | 4,510 | 4,520 | 89,000 | 273.94 |
| 1983-03-31 | 4,560 | 4,590 | 4,540 | 4,590 | 125,000 | 278.18 |
| 1983-03-30 | 4,500 | 4,570 | 4,500 | 4,540 | 109,000 | 275.15 |
| 1983-03-29 | 4,510 | 4,520 | 4,490 | 4,520 | 108,000 | 273.94 |
| 1983-03-28 | 4,540 | 4,550 | 4,510 | 4,510 | 103,000 | 273.33 |
| 1983-03-26 | 4,520 | 4,540 | 4,510 | 4,530 | 207,000 | 274.55 |
| 1983-03-25 | 4,600 | 4,600 | 4,530 | 4,560 | 294,000 | 276.36 |
| 1983-03-24 | 4,600 | 4,600 | 4,520 | 4,590 | 306,000 | 278.18 |
| 1983-03-23 | 4,620 | 4,620 | 4,550 | 4,580 | 262,000 | 277.58 |
| 1983-03-22 | 4,650 | 4,660 | 4,610 | 4,610 | 273,000 | 279.39 |
| 1983-03-18 | 4,600 | 4,670 | 4,560 | 4,640 | 560,000 | 281.21 |
| 1983-03-17 | 4,610 | 4,640 | 4,550 | 4,600 | 400,000 | 278.79 |
| 1983-03-16 | 4,490 | 4,600 | 4,490 | 4,600 | 674,000 | 278.79 |
| 1983-03-15 | 4,490 | 4,490 | 4,460 | 4,470 | 279,000 | 270.91 |
| 1983-03-14 | 4,410 | 4,500 | 4,410 | 4,490 | 179,000 | 272.12 |
| 1983-03-12 | 4,490 | 4,490 | 4,410 | 4,430 | 232,000 | 268.49 |
| 1983-03-11 | 4,350 | 4,500 | 4,350 | 4,450 | 702,000 | 269.70 |
| 1983-03-10 | 4,360 | 4,380 | 4,340 | 4,350 | 100,000 | 263.64 |
| 1983-03-09 | 4,330 | 4,340 | 4,310 | 4,330 | 328,000 | 262.42 |
| 1983-03-08 | 4,380 | 4,410 | 4,360 | 4,400 | 408,000 | 266.67 |
| 1983-03-07 | 4,270 | 4,360 | 4,270 | 4,360 | 307,000 | 264.24 |
| 1983-03-05 | 4,280 | 4,300 | 4,270 | 4,280 | 348,000 | 259.39 |
| 1983-03-04 | 4,330 | 4,370 | 4,320 | 4,370 | 519,000 | 264.85 |
| 1983-03-03 | 4,230 | 4,290 | 4,200 | 4,280 | 672,000 | 259.39 |
| 1983-03-02 | 4,180 | 4,190 | 4,170 | 4,180 | 113,000 | 253.33 |
| 1983-03-01 | 4,170 | 4,180 | 4,150 | 4,170 | 257,000 | 252.73 |
| 1983-02-28 | 4,180 | 4,210 | 4,170 | 4,180 | 139,000 | 253.33 |
| 1983-02-26 | 4,170 | 4,200 | 4,170 | 4,190 | 217,000 | 253.94 |
| 1983-02-25 | 4,260 | 4,280 | 4,240 | 4,270 | 232,000 | 258.79 |
| 1983-02-24 | 4,140 | 4,170 | 4,130 | 4,160 | 124,000 | 252.12 |
| 1983-02-23 | 4,100 | 4,150 | 4,070 | 4,150 | 194,000 | 251.52 |
| 1983-02-22 | 4,120 | 4,150 | 4,100 | 4,100 | 146,000 | 248.49 |
| 1983-02-21 | 4,180 | 4,180 | 4,120 | 4,130 | 102,000 | 250.30 |
| 1983-02-18 | 4,240 | 4,250 | 4,100 | 4,200 | 203,000 | 254.55 |
| 1983-02-17 | 4,300 | 4,330 | 4,270 | 4,270 | 65,000 | 258.79 |
| 1983-02-16 | 4,330 | 4,330 | 4,280 | 4,280 | 65,000 | 259.39 |
| 1983-02-15 | 4,330 | 4,350 | 4,310 | 4,330 | 190,000 | 262.42 |
| 1983-02-14 | 4,230 | 4,280 | 4,200 | 4,280 | 117,000 | 259.39 |
| 1983-02-12 | 4,150 | 4,200 | 4,150 | 4,190 | 98,000 | 253.94 |
| 1983-02-10 | 4,140 | 4,150 | 4,090 | 4,120 | 121,000 | 249.70 |
| 1983-02-09 | 4,120 | 4,200 | 4,080 | 4,140 | 420,000 | 250.91 |
| 1983-02-08 | 4,230 | 4,230 | 4,160 | 4,160 | 221,000 | 252.12 |
| 1983-02-07 | 4,220 | 4,260 | 4,220 | 4,250 | 50,000 | 257.58 |
| 1983-02-05 | 4,200 | 4,250 | 4,200 | 4,250 | 95,000 | 257.58 |
| 1983-02-04 | 4,260 | 4,270 | 4,200 | 4,220 | 238,000 | 255.76 |
| 1983-02-03 | 4,280 | 4,290 | 4,250 | 4,270 | 333,000 | 258.79 |
| 1983-02-02 | 4,380 | 4,390 | 4,330 | 4,330 | 176,000 | 262.42 |
| 1983-02-01 | 4,450 | 4,450 | 4,400 | 4,420 | 102,000 | 267.88 |
| 1983-01-31 | 4,450 | 4,490 | 4,450 | 4,460 | 74,000 | 270.30 |
| 1983-01-29 | 4,470 | 4,490 | 4,440 | 4,490 | 111,000 | 272.12 |
| 1983-01-28 | 4,500 | 4,500 | 4,450 | 4,470 | 175,000 | 270.91 |
| 1983-01-27 | 4,450 | 4,470 | 4,410 | 4,450 | 135,000 | 269.70 |
| 1983-01-26 | 4,500 | 4,530 | 4,460 | 4,510 | 475,000 | 273.33 |
| 1983-01-25 | 4,360 | 4,500 | 4,360 | 4,450 | 229,000 | 269.70 |
| 1983-01-24 | 4,390 | 4,420 | 4,370 | 4,410 | 119,000 | 267.27 |
| 1983-01-22 | 4,480 | 4,480 | 4,390 | 4,390 | 176,000 | 266.06 |
| 1983-01-21 | 4,460 | 4,520 | 4,460 | 4,500 | 355,000 | 272.73 |
| 1983-01-20 | 4,390 | 4,480 | 4,380 | 4,400 | 544,000 | 266.67 |
| 1983-01-19 | 4,250 | 4,400 | 4,250 | 4,390 | 412,000 | 266.06 |
| 1983-01-18 | 4,350 | 4,350 | 4,240 | 4,260 | 607,000 | 258.18 |
| 1983-01-17 | 4,480 | 4,500 | 4,350 | 4,380 | 296,000 | 265.46 |
| 1983-01-14 | 4,510 | 4,520 | 4,480 | 4,480 | 285,000 | 271.52 |
| 1983-01-13 | 4,530 | 4,620 | 4,480 | 4,580 | 715,000 | 277.58 |
| 1983-01-12 | 4,550 | 4,600 | 4,530 | 4,580 | 331,000 | 277.58 |
| 1983-01-11 | 4,680 | 4,680 | 4,600 | 4,650 | 426,000 | 281.82 |
| 1983-01-10 | 4,860 | 4,860 | 4,780 | 4,780 | 415,000 | 289.70 |
| 1983-01-08 | 4,900 | 4,930 | 4,890 | 4,900 | 80,000 | 296.97 |
| 1983-01-07 | 4,960 | 5,040 | 4,950 | 4,950 | 163,000 | 300 |
| 1983-01-06 | 4,900 | 4,950 | 4,900 | 4,940 | 129,000 | 299.39 |
| 1983-01-05 | 4,890 | 4,950 | 4,880 | 4,950 | 196,000 | 300 |
| 1983-01-04 | 5,060 | 5,060 | 4,980 | 4,990 | 58,000 | 302.42 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
