6763 帝国通信工業(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 | 847 | 862 | 846 | 862 | 111,000 | 3,918.18 |
| 1983-12-27 | 859 | 859 | 845 | 857 | 173,000 | 3,895.45 |
| 1983-12-26 | 860 | 868 | 841 | 841 | 253,000 | 3,822.73 |
| 1983-12-24 | 840 | 850 | 826 | 840 | 832,000 | 3,818.18 |
| 1983-12-23 | 846 | 869 | 846 | 850 | 237,000 | 3,863.64 |
| 1983-12-22 | 850 | 860 | 845 | 845 | 225,000 | 3,840.91 |
| 1983-12-21 | 882 | 883 | 845 | 845 | 390,000 | 3,840.91 |
| 1983-12-20 | 870 | 883 | 870 | 872 | 595,000 | 3,963.64 |
| 1983-12-19 | 835 | 873 | 832 | 869 | 643,000 | 3,950 |
| 1983-12-17 | 875 | 880 | 865 | 874 | 460,000 | 3,972.73 |
| 1983-12-16 | 880 | 895 | 865 | 865 | 1,648,000 | 3,931.82 |
| 1983-12-15 | 851 | 890 | 851 | 879 | 1,898,000 | 3,995.45 |
| 1983-12-14 | 825 | 825 | 805 | 820 | 245,000 | 3,727.27 |
| 1983-12-13 | 819 | 830 | 815 | 815 | 404,000 | 3,704.55 |
| 1983-12-12 | 805 | 815 | 797 | 809 | 276,000 | 3,677.27 |
| 1983-12-09 | 808 | 808 | 791 | 803 | 195,000 | 3,650 |
| 1983-12-08 | 800 | 810 | 791 | 808 | 276,000 | 3,672.73 |
| 1983-12-07 | 815 | 815 | 785 | 785 | 288,000 | 3,568.18 |
| 1983-12-06 | 810 | 825 | 804 | 804 | 320,000 | 3,654.55 |
| 1983-12-05 | 821 | 821 | 800 | 805 | 182,000 | 3,659.09 |
| 1983-12-03 | 820 | 824 | 817 | 821 | 197,000 | 3,731.82 |
| 1983-12-02 | 817 | 825 | 813 | 816 | 590,000 | 3,709.09 |
| 1983-12-01 | 820 | 820 | 800 | 810 | 359,000 | 3,681.82 |
| 1983-11-30 | 835 | 840 | 805 | 818 | 712,000 | 3,718.18 |
| 1983-11-29 | 854 | 854 | 811 | 825 | 1,313,000 | 3,750 |
| 1983-11-28 | 821 | 858 | 821 | 858 | 2,623,000 | 3,900 |
| 1983-11-26 | 802 | 811 | 791 | 811 | 916,000 | 3,686.36 |
| 1983-11-25 | 764 | 795 | 760 | 782 | 982,000 | 3,554.55 |
| 1983-11-24 | 760 | 764 | 753 | 754 | 471,000 | 3,427.27 |
| 1983-11-22 | 750 | 759 | 740 | 740 | 530,000 | 3,363.64 |
| 1983-11-21 | 731 | 746 | 731 | 741 | 266,000 | 3,368.18 |
| 1983-11-19 | 740 | 740 | 730 | 730 | 82,000 | 3,318.18 |
| 1983-11-18 | 719 | 740 | 718 | 740 | 460,000 | 3,363.64 |
| 1983-11-17 | 714 | 720 | 710 | 720 | 223,000 | 3,272.73 |
| 1983-11-16 | 708 | 708 | 698 | 705 | 65,000 | 3,204.55 |
| 1983-11-15 | 710 | 713 | 698 | 698 | 101,000 | 3,172.73 |
| 1983-11-14 | 704 | 710 | 700 | 702 | 185,000 | 3,190.91 |
| 1983-11-11 | 683 | 700 | 678 | 699 | 141,000 | 3,177.27 |
| 1983-11-10 | 691 | 691 | 683 | 689 | 167,000 | 3,131.82 |
| 1983-11-09 | 670 | 685 | 670 | 681 | 830,000 | 3,095.45 |
| 1983-11-08 | 630 | 645 | 625 | 645 | 96,000 | 2,931.82 |
| 1983-11-07 | 630 | 635 | 625 | 630 | 29,000 | 2,863.64 |
| 1983-11-05 | 635 | 635 | 625 | 625 | 27,000 | 2,840.91 |
| 1983-11-04 | 640 | 645 | 635 | 637 | 33,000 | 2,895.45 |
| 1983-11-02 | 640 | 645 | 638 | 640 | 24,000 | 2,909.09 |
| 1983-11-01 | 644 | 644 | 635 | 640 | 38,000 | 2,909.09 |
| 1983-10-31 | 636 | 644 | 636 | 643 | 30,000 | 2,922.73 |
| 1983-10-29 | 640 | 644 | 636 | 644 | 34,000 | 2,927.27 |
| 1983-10-28 | 645 | 645 | 638 | 644 | 81,000 | 2,927.27 |
| 1983-10-27 | 630 | 655 | 630 | 643 | 115,000 | 2,922.73 |
| 1983-10-26 | 620 | 630 | 620 | 630 | 48,000 | 2,863.64 |
| 1983-10-25 | 621 | 622 | 620 | 621 | 34,000 | 2,822.73 |
| 1983-10-24 | 639 | 639 | 620 | 630 | 30,000 | 2,863.64 |
| 1983-10-22 | 645 | 645 | 640 | 640 | 78,000 | 2,909.09 |
| 1983-10-21 | 651 | 655 | 645 | 645 | 75,000 | 2,931.82 |
| 1983-10-20 | 665 | 670 | 665 | 665 | 20,000 | 3,022.73 |
| 1983-10-19 | 670 | 675 | 665 | 665 | 74,000 | 3,022.73 |
| 1983-10-18 | 670 | 671 | 669 | 670 | 82,000 | 3,045.45 |
| 1983-10-17 | 667 | 671 | 666 | 671 | 40,000 | 3,050 |
| 1983-10-15 | 669 | 669 | 665 | 665 | 21,000 | 3,022.73 |
| 1983-10-14 | 690 | 690 | 668 | 669 | 56,000 | 3,040.91 |
| 1983-10-13 | 698 | 700 | 678 | 698 | 30,000 | 3,172.73 |
| 1983-10-12 | 705 | 705 | 696 | 696 | 38,000 | 3,163.64 |
| 1983-10-11 | 705 | 705 | 698 | 705 | 35,000 | 3,204.55 |
| 1983-10-07 | 705 | 705 | 702 | 705 | 49,000 | 3,204.55 |
| 1983-10-06 | 705 | 705 | 700 | 705 | 479,000 | 3,204.55 |
| 1983-10-05 | 700 | 705 | 700 | 705 | 25,000 | 3,204.55 |
| 1983-10-04 | 691 | 700 | 691 | 700 | 19,000 | 3,181.82 |
| 1983-10-03 | 710 | 710 | 692 | 693 | 58,000 | 3,150 |
| 1983-10-01 | 700 | 700 | 700 | 700 | 37,000 | 3,181.82 |
| 1983-09-30 | 717 | 717 | 710 | 710 | 41,000 | 3,227.27 |
| 1983-09-29 | 712 | 735 | 712 | 712 | 55,000 | 3,236.36 |
| 1983-09-28 | 710 | 720 | 710 | 712 | 48,000 | 3,236.36 |
| 1983-09-27 | 724 | 725 | 700 | 710 | 65,000 | 3,227.27 |
| 1983-09-26 | 726 | 730 | 710 | 725 | 93,000 | 3,295.45 |
| 1983-09-24 | 727 | 738 | 726 | 738 | 45,000 | 3,354.55 |
| 1983-09-22 | 725 | 735 | 725 | 735 | 73,000 | 3,340.91 |
| 1983-09-21 | 740 | 740 | 725 | 725 | 51,000 | 3,295.45 |
| 1983-09-20 | 720 | 730 | 720 | 730 | 72,000 | 3,318.18 |
| 1983-09-19 | 730 | 730 | 725 | 730 | 37,000 | 3,318.18 |
| 1983-09-17 | 729 | 737 | 721 | 737 | 10,000 | 3,350 |
| 1983-09-16 | 740 | 740 | 730 | 730 | 39,000 | 3,318.18 |
| 1983-09-14 | 735 | 740 | 735 | 735 | 123,000 | 3,340.91 |
| 1983-09-13 | 750 | 759 | 741 | 750 | 59,000 | 3,409.09 |
| 1983-09-12 | 737 | 745 | 730 | 745 | 55,000 | 3,386.36 |
| 1983-09-09 | 750 | 750 | 740 | 747 | 47,000 | 3,395.45 |
| 1983-09-07 | 773 | 780 | 770 | 770 | 172,000 | 3,500 |
| 1983-09-06 | 780 | 797 | 763 | 763 | 512,000 | 3,468.18 |
| 1983-09-05 | 760 | 785 | 760 | 776 | 391,000 | 3,527.27 |
| 1983-09-03 | 750 | 760 | 750 | 752 | 105,000 | 3,418.18 |
| 1983-09-02 | 760 | 760 | 749 | 753 | 160,000 | 3,422.73 |
| 1983-09-01 | 745 | 769 | 735 | 765 | 224,000 | 3,477.27 |
| 1983-08-31 | 730 | 759 | 730 | 740 | 176,000 | 3,363.64 |
| 1983-08-30 | 723 | 760 | 723 | 740 | 100,000 | 3,363.64 |
| 1983-08-29 | 721 | 732 | 716 | 720 | 107,000 | 3,272.73 |
| 1983-08-27 | 740 | 741 | 720 | 720 | 66,000 | 3,272.73 |
| 1983-08-26 | 755 | 765 | 740 | 746 | 74,000 | 3,390.91 |
| 1983-08-25 | 753 | 765 | 753 | 765 | 162,000 | 3,477.27 |
| 1983-08-24 | 726 | 790 | 726 | 783 | 413,000 | 3,559.09 |
| 1983-08-23 | 750 | 755 | 746 | 746 | 146,000 | 3,390.91 |
| 1983-08-22 | 721 | 750 | 720 | 749 | 242,000 | 3,404.55 |
| 1983-08-20 | 715 | 730 | 715 | 720 | 74,000 | 3,272.73 |
| 1983-08-19 | 725 | 735 | 719 | 735 | 176,000 | 3,340.91 |
| 1983-08-18 | 749 | 749 | 716 | 725 | 194,000 | 3,295.45 |
| 1983-08-17 | 706 | 740 | 706 | 740 | 201,000 | 3,363.64 |
| 1983-08-16 | 721 | 730 | 708 | 716 | 155,000 | 3,254.55 |
| 1983-08-15 | 715 | 730 | 710 | 716 | 101,000 | 3,254.55 |
| 1983-08-12 | 685 | 725 | 685 | 725 | 168,000 | 3,295.45 |
| 1983-08-11 | 665 | 680 | 665 | 680 | 41,000 | 3,090.91 |
| 1983-08-10 | 670 | 673 | 665 | 665 | 41,000 | 3,022.73 |
| 1983-08-09 | 660 | 673 | 660 | 673 | 55,000 | 3,059.09 |
| 1983-08-08 | 670 | 670 | 660 | 670 | 84,000 | 3,045.45 |
| 1983-08-06 | 670 | 680 | 670 | 670 | 79,000 | 3,045.45 |
| 1983-08-05 | 693 | 705 | 680 | 680 | 174,000 | 3,090.91 |
| 1983-08-04 | 701 | 709 | 700 | 703 | 136,000 | 3,195.45 |
| 1983-08-03 | 710 | 715 | 707 | 707 | 167,000 | 3,213.64 |
| 1983-08-02 | 702 | 715 | 702 | 705 | 114,000 | 3,204.55 |
| 1983-08-01 | 710 | 720 | 710 | 720 | 53,000 | 3,272.73 |
| 1983-07-30 | 725 | 730 | 720 | 730 | 94,000 | 3,318.18 |
| 1983-07-29 | 735 | 735 | 730 | 730 | 83,000 | 3,318.18 |
| 1983-07-28 | 739 | 745 | 730 | 735 | 118,000 | 3,340.91 |
| 1983-07-27 | 745 | 760 | 738 | 741 | 101,000 | 3,368.18 |
| 1983-07-26 | 745 | 750 | 737 | 737 | 397,000 | 3,350 |
| 1983-07-25 | 750 | 760 | 742 | 755 | 119,000 | 3,431.82 |
| 1983-07-23 | 740 | 750 | 738 | 750 | 51,000 | 3,409.09 |
| 1983-07-22 | 744 | 754 | 735 | 738 | 74,000 | 3,354.55 |
| 1983-07-21 | 750 | 770 | 741 | 754 | 139,000 | 3,427.27 |
| 1983-07-20 | 740 | 760 | 735 | 760 | 141,000 | 3,454.55 |
| 1983-07-19 | 726 | 736 | 726 | 730 | 44,000 | 3,318.18 |
| 1983-07-18 | 736 | 745 | 723 | 725 | 101,000 | 3,295.45 |
| 1983-07-15 | 750 | 750 | 735 | 746 | 85,000 | 3,390.91 |
| 1983-07-14 | 740 | 760 | 731 | 760 | 113,000 | 3,454.55 |
| 1983-07-13 | 759 | 766 | 745 | 760 | 74,000 | 3,454.55 |
| 1983-07-12 | 780 | 785 | 765 | 765 | 146,000 | 3,477.27 |
| 1983-07-11 | 800 | 805 | 770 | 770 | 84,000 | 3,500 |
| 1983-07-09 | 813 | 815 | 792 | 805 | 548,000 | 3,659.09 |
| 1983-07-08 | 779 | 827 | 770 | 813 | 1,906,000 | 3,695.45 |
| 1983-07-07 | 760 | 777 | 750 | 777 | 300,000 | 3,531.82 |
| 1983-07-06 | 720 | 765 | 719 | 760 | 253,000 | 3,454.55 |
| 1983-07-05 | 716 | 730 | 712 | 730 | 48,000 | 3,318.18 |
| 1983-07-04 | 720 | 735 | 712 | 712 | 112,000 | 3,236.36 |
| 1983-07-02 | 725 | 729 | 716 | 716 | 38,000 | 3,254.55 |
| 1983-07-01 | 729 | 731 | 728 | 728 | 82,000 | 3,309.09 |
| 1983-06-30 | 727 | 740 | 726 | 738 | 75,000 | 3,354.55 |
| 1983-06-29 | 734 | 734 | 721 | 726 | 95,000 | 3,300 |
| 1983-06-28 | 720 | 738 | 720 | 738 | 88,000 | 3,354.55 |
| 1983-06-27 | 730 | 740 | 725 | 738 | 98,000 | 3,354.55 |
| 1983-06-25 | 708 | 711 | 707 | 710 | 51,000 | 3,227.27 |
| 1983-06-24 | 717 | 720 | 710 | 710 | 94,000 | 3,227.27 |
| 1983-06-23 | 715 | 723 | 715 | 715 | 111,000 | 3,250 |
| 1983-06-22 | 708 | 723 | 708 | 719 | 144,000 | 3,268.18 |
| 1983-06-21 | 703 | 730 | 703 | 728 | 119,000 | 3,309.09 |
| 1983-06-20 | 720 | 730 | 700 | 703 | 141,000 | 3,195.45 |
| 1983-06-17 | 750 | 763 | 730 | 730 | 281,000 | 3,318.18 |
| 1983-06-16 | 765 | 770 | 760 | 768 | 145,000 | 3,490.91 |
| 1983-06-15 | 762 | 774 | 755 | 755 | 265,000 | 3,431.82 |
| 1983-06-14 | 769 | 784 | 760 | 776 | 330,000 | 3,527.27 |
| 1983-06-13 | 775 | 789 | 770 | 789 | 291,000 | 3,586.36 |
| 1983-06-11 | 783 | 790 | 775 | 776 | 374,000 | 3,527.27 |
| 1983-06-10 | 766 | 782 | 766 | 773 | 555,000 | 3,513.64 |
| 1983-06-09 | 760 | 768 | 750 | 761 | 288,000 | 3,459.09 |
| 1983-06-08 | 759 | 768 | 753 | 768 | 613,000 | 3,490.91 |
| 1983-06-07 | 800 | 800 | 763 | 789 | 1,359,000 | 3,586.36 |
| 1983-06-06 | 771 | 789 | 760 | 786 | 1,022,000 | 3,572.73 |
| 1983-06-04 | 755 | 769 | 751 | 763 | 669,000 | 3,468.18 |
| 1983-06-03 | 740 | 745 | 725 | 743 | 555,000 | 3,377.27 |
| 1983-06-02 | 760 | 760 | 720 | 720 | 925,000 | 3,272.73 |
| 1983-06-01 | 708 | 775 | 708 | 741 | 2,486,000 | 3,368.18 |
| 1983-05-31 | 699 | 706 | 689 | 698 | 865,000 | 3,172.73 |
| 1983-05-30 | 655 | 690 | 655 | 689 | 365,000 | 3,131.82 |
| 1983-05-28 | 675 | 675 | 665 | 665 | 72,000 | 3,022.73 |
| 1983-05-27 | 660 | 680 | 660 | 680 | 90,000 | 3,090.91 |
| 1983-05-26 | 669 | 670 | 656 | 660 | 74,000 | 3,000 |
| 1983-05-25 | 670 | 670 | 660 | 660 | 99,000 | 3,000 |
| 1983-05-24 | 665 | 670 | 657 | 664 | 62,000 | 3,018.18 |
| 1983-05-23 | 690 | 690 | 668 | 668 | 242,000 | 3,036.36 |
| 1983-05-20 | 683 | 684 | 673 | 684 | 314,000 | 3,109.09 |
| 1983-05-19 | 690 | 695 | 680 | 688 | 367,000 | 3,127.27 |
| 1983-05-18 | 659 | 681 | 655 | 680 | 425,000 | 3,090.91 |
| 1983-05-17 | 637 | 664 | 636 | 659 | 175,000 | 2,995.45 |
| 1983-05-16 | 650 | 651 | 630 | 637 | 138,000 | 2,895.45 |
| 1983-05-14 | 665 | 665 | 650 | 651 | 94,000 | 2,959.09 |
| 1983-05-13 | 665 | 675 | 656 | 665 | 154,000 | 3,022.73 |
| 1983-05-12 | 652 | 661 | 650 | 660 | 171,000 | 3,000 |
| 1983-05-11 | 670 | 680 | 655 | 662 | 280,000 | 3,009.09 |
| 1983-05-10 | 685 | 705 | 670 | 699 | 1,235,000 | 3,177.27 |
| 1983-05-09 | 690 | 690 | 665 | 675 | 269,000 | 3,068.18 |
| 1983-05-07 | 681 | 688 | 675 | 685 | 597,000 | 3,113.64 |
| 1983-05-06 | 670 | 700 | 665 | 675 | 1,008,000 | 3,068.18 |
| 1983-05-04 | 638 | 667 | 611 | 655 | 743,000 | 2,977.27 |
| 1983-05-02 | 650 | 653 | 630 | 641 | 237,000 | 2,913.64 |
| 1983-04-30 | 658 | 658 | 650 | 656 | 384,000 | 2,981.82 |
| 1983-04-28 | 640 | 656 | 630 | 656 | 1,325,000 | 2,981.82 |
| 1983-04-27 | 620 | 630 | 610 | 630 | 1,059,000 | 2,863.64 |
| 1983-04-26 | 580 | 607 | 579 | 606 | 1,090,000 | 2,754.55 |
| 1983-04-25 | 585 | 585 | 568 | 568 | 187,000 | 2,581.82 |
| 1983-04-23 | 580 | 585 | 576 | 585 | 388,000 | 2,659.09 |
| 1983-04-22 | 570 | 585 | 566 | 575 | 1,153,000 | 2,613.64 |
| 1983-04-21 | 570 | 570 | 555 | 563 | 620,000 | 2,559.09 |
| 1983-04-20 | 510 | 560 | 510 | 558 | 682,000 | 2,536.36 |
| 1983-04-19 | 533 | 533 | 510 | 515 | 100,000 | 2,340.91 |
| 1983-04-18 | 545 | 545 | 521 | 530 | 128,000 | 2,409.09 |
| 1983-04-15 | 522 | 540 | 520 | 535 | 338,000 | 2,431.82 |
| 1983-04-14 | 510 | 520 | 510 | 520 | 134,000 | 2,363.64 |
| 1983-04-13 | 485 | 500 | 482 | 500 | 105,000 | 2,272.73 |
| 1983-04-12 | 486 | 488 | 480 | 480 | 65,000 | 2,181.82 |
| 1983-04-11 | 485 | 485 | 485 | 485 | 21,000 | 2,204.55 |
| 1983-04-09 | 495 | 495 | 495 | 495 | 12,000 | 2,250 |
| 1983-04-08 | 503 | 503 | 502 | 502 | 51,000 | 2,281.82 |
| 1983-04-07 | 510 | 510 | 503 | 503 | 31,000 | 2,286.36 |
| 1983-04-06 | 504 | 515 | 503 | 508 | 38,000 | 2,309.09 |
| 1983-04-05 | 500 | 505 | 500 | 503 | 45,000 | 2,286.36 |
| 1983-04-04 | 514 | 518 | 500 | 500 | 26,000 | 2,272.73 |
| 1983-04-02 | 516 | 520 | 511 | 519 | 22,000 | 2,359.09 |
| 1983-04-01 | 526 | 526 | 513 | 520 | 41,000 | 2,363.64 |
| 1983-03-31 | 529 | 530 | 515 | 515 | 28,000 | 2,340.91 |
| 1983-03-30 | 515 | 530 | 514 | 530 | 90,000 | 2,409.09 |
| 1983-03-29 | 520 | 520 | 511 | 513 | 43,000 | 2,331.82 |
| 1983-03-28 | 511 | 515 | 505 | 510 | 90,000 | 2,318.18 |
| 1983-03-26 | 586 | 590 | 585 | 590 | 118,000 | 2,234.85 |
| 1983-03-25 | 590 | 594 | 586 | 592 | 162,000 | 2,242.42 |
| 1983-03-24 | 595 | 598 | 588 | 595 | 141,000 | 2,253.79 |
| 1983-03-23 | 599 | 599 | 586 | 593 | 165,000 | 2,246.21 |
| 1983-03-22 | 600 | 600 | 586 | 599 | 136,000 | 2,268.94 |
| 1983-03-18 | 585 | 598 | 582 | 585 | 117,000 | 2,215.91 |
| 1983-03-17 | 602 | 603 | 590 | 595 | 118,000 | 2,253.79 |
| 1983-03-16 | 603 | 603 | 596 | 598 | 130,000 | 2,265.15 |
| 1983-03-15 | 603 | 605 | 597 | 600 | 210,000 | 2,272.73 |
| 1983-03-14 | 602 | 607 | 599 | 603 | 410,000 | 2,284.09 |
| 1983-03-12 | 597 | 605 | 584 | 605 | 272,000 | 2,291.67 |
| 1983-03-11 | 595 | 600 | 584 | 598 | 342,000 | 2,265.15 |
| 1983-03-10 | 590 | 594 | 582 | 583 | 115,000 | 2,208.33 |
| 1983-03-09 | 589 | 590 | 581 | 587 | 122,000 | 2,223.48 |
| 1983-03-08 | 599 | 600 | 581 | 581 | 228,000 | 2,200.76 |
| 1983-03-07 | 579 | 604 | 579 | 595 | 487,000 | 2,253.79 |
| 1983-03-05 | 578 | 590 | 575 | 589 | 111,000 | 2,231.06 |
| 1983-03-04 | 585 | 585 | 561 | 569 | 58,000 | 2,155.30 |
| 1983-03-03 | 575 | 590 | 575 | 584 | 71,000 | 2,212.12 |
| 1983-03-02 | 600 | 601 | 585 | 585 | 421,000 | 2,215.91 |
| 1983-03-01 | 579 | 590 | 571 | 590 | 285,000 | 2,234.85 |
| 1983-02-28 | 582 | 582 | 571 | 582 | 94,000 | 2,204.55 |
| 1983-02-26 | 580 | 582 | 572 | 582 | 198,000 | 2,204.55 |
| 1983-02-25 | 579 | 580 | 570 | 578 | 214,000 | 2,189.39 |
| 1983-02-24 | 570 | 570 | 560 | 560 | 108,000 | 2,121.21 |
| 1983-02-23 | 543 | 550 | 540 | 550 | 31,000 | 2,083.33 |
| 1983-02-22 | 545 | 545 | 540 | 540 | 35,000 | 2,045.45 |
| 1983-02-21 | 546 | 550 | 546 | 548 | 31,000 | 2,075.76 |
| 1983-02-18 | 561 | 561 | 544 | 544 | 136,000 | 2,060.61 |
| 1983-02-17 | 569 | 569 | 550 | 562 | 147,000 | 2,128.79 |
| 1983-02-16 | 555 | 588 | 555 | 579 | 474,000 | 2,193.18 |
| 1983-02-15 | 539 | 540 | 530 | 533 | 57,000 | 2,018.94 |
| 1983-02-14 | 521 | 530 | 520 | 530 | 38,000 | 2,007.58 |
| 1983-02-12 | 540 | 540 | 520 | 520 | 29,000 | 1,969.70 |
| 1983-02-10 | 521 | 540 | 521 | 540 | 44,000 | 2,045.45 |
| 1983-02-09 | 531 | 534 | 525 | 525 | 25,000 | 1,988.64 |
| 1983-02-08 | 525 | 530 | 520 | 521 | 38,000 | 1,973.48 |
| 1983-02-07 | 529 | 535 | 512 | 535 | 33,000 | 2,026.52 |
| 1983-02-05 | 539 | 539 | 529 | 529 | 20,000 | 2,003.79 |
| 1983-02-04 | 515 | 525 | 512 | 525 | 22,000 | 1,988.64 |
| 1983-02-03 | 520 | 525 | 511 | 511 | 34,000 | 1,935.61 |
| 1983-02-02 | 526 | 530 | 520 | 520 | 65,000 | 1,969.70 |
| 1983-02-01 | 533 | 533 | 520 | 525 | 43,000 | 1,988.64 |
| 1983-01-31 | 540 | 543 | 535 | 543 | 45,000 | 2,056.82 |
| 1983-01-29 | 535 | 545 | 518 | 544 | 76,000 | 2,060.61 |
| 1983-01-28 | 549 | 549 | 532 | 533 | 46,000 | 2,018.94 |
| 1983-01-27 | 559 | 559 | 540 | 554 | 95,000 | 2,098.48 |
| 1983-01-26 | 560 | 567 | 540 | 560 | 197,000 | 2,121.21 |
| 1983-01-25 | 545 | 565 | 535 | 564 | 331,000 | 2,136.36 |
| 1983-01-24 | 545 | 557 | 540 | 555 | 282,000 | 2,102.27 |
| 1983-01-22 | 544 | 545 | 530 | 545 | 59,000 | 2,064.39 |
| 1983-01-21 | 516 | 549 | 516 | 549 | 76,000 | 2,079.55 |
| 1983-01-20 | 511 | 520 | 511 | 520 | 33,000 | 1,969.70 |
| 1983-01-19 | 513 | 520 | 511 | 511 | 38,000 | 1,935.61 |
| 1983-01-18 | 526 | 526 | 513 | 513 | 37,000 | 1,943.18 |
| 1983-01-17 | 530 | 530 | 516 | 516 | 30,000 | 1,954.55 |
| 1983-01-14 | 512 | 529 | 512 | 529 | 32,000 | 2,003.79 |
| 1983-01-13 | 530 | 530 | 515 | 520 | 49,000 | 1,969.70 |
| 1983-01-12 | 511 | 530 | 508 | 530 | 71,000 | 2,007.58 |
| 1983-01-11 | 535 | 535 | 511 | 511 | 30,000 | 1,935.61 |
| 1983-01-10 | 530 | 536 | 526 | 535 | 48,000 | 2,026.52 |
| 1983-01-08 | 536 | 545 | 535 | 535 | 32,000 | 2,026.52 |
| 1983-01-07 | 550 | 550 | 535 | 535 | 114,000 | 2,026.52 |
| 1983-01-06 | 549 | 560 | 545 | 550 | 71,000 | 2,083.33 |
| 1983-01-05 | 550 | 564 | 544 | 560 | 96,000 | 2,121.21 |
| 1983-01-04 | 568 | 568 | 548 | 550 | 68,000 | 2,083.33 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
