6771 池上通信機(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 | 1,970 | 2,120 | 1,970 | 2,090 | 294,000 | 18,095.20 |
| 1983-12-27 | 1,990 | 2,000 | 1,960 | 1,960 | 77,000 | 16,969.70 |
| 1983-12-26 | 1,940 | 1,960 | 1,910 | 1,960 | 125,000 | 16,969.70 |
| 1983-12-24 | 1,920 | 1,920 | 1,850 | 1,850 | 64,000 | 16,017.30 |
| 1983-12-23 | 1,860 | 1,880 | 1,860 | 1,870 | 43,000 | 16,190.50 |
| 1983-12-22 | 1,900 | 1,910 | 1,880 | 1,910 | 63,000 | 16,536.80 |
| 1983-12-21 | 1,910 | 1,920 | 1,900 | 1,900 | 65,000 | 16,450.20 |
| 1983-12-20 | 1,890 | 1,930 | 1,890 | 1,900 | 131,000 | 16,450.20 |
| 1983-12-19 | 1,830 | 1,880 | 1,830 | 1,880 | 77,000 | 16,277.10 |
| 1983-12-17 | 1,950 | 1,960 | 1,920 | 1,920 | 54,000 | 16,623.40 |
| 1983-12-16 | 1,910 | 1,960 | 1,900 | 1,930 | 83,000 | 16,710 |
| 1983-12-15 | 1,910 | 1,930 | 1,900 | 1,910 | 77,000 | 16,536.80 |
| 1983-12-14 | 1,900 | 1,930 | 1,900 | 1,910 | 19,000 | 16,536.80 |
| 1983-12-13 | 1,920 | 1,950 | 1,910 | 1,910 | 88,000 | 16,536.80 |
| 1983-12-12 | 1,940 | 1,950 | 1,910 | 1,950 | 102,000 | 16,883.10 |
| 1983-12-09 | 1,920 | 1,940 | 1,900 | 1,900 | 34,000 | 16,450.20 |
| 1983-12-08 | 1,930 | 1,950 | 1,900 | 1,910 | 82,000 | 16,536.80 |
| 1983-12-07 | 1,980 | 1,990 | 1,950 | 1,970 | 347,000 | 17,056.30 |
| 1983-12-06 | 1,900 | 1,930 | 1,850 | 1,850 | 227,000 | 16,017.30 |
| 1983-12-05 | 1,900 | 1,920 | 1,860 | 1,890 | 122,000 | 16,363.60 |
| 1983-12-03 | 1,820 | 1,880 | 1,820 | 1,840 | 114,000 | 15,930.70 |
| 1983-12-02 | 1,840 | 1,840 | 1,810 | 1,840 | 116,000 | 15,930.70 |
| 1983-12-01 | 1,870 | 1,890 | 1,840 | 1,840 | 94,000 | 15,930.70 |
| 1983-11-30 | 1,890 | 1,900 | 1,850 | 1,890 | 63,000 | 16,363.60 |
| 1983-11-29 | 1,840 | 1,850 | 1,840 | 1,850 | 23,000 | 16,017.30 |
| 1983-11-28 | 1,850 | 1,850 | 1,800 | 1,830 | 168,000 | 15,844.20 |
| 1983-11-26 | 1,910 | 1,930 | 1,890 | 1,890 | 27,000 | 16,363.60 |
| 1983-11-25 | 1,910 | 1,940 | 1,890 | 1,940 | 20,000 | 16,796.50 |
| 1983-11-24 | 1,940 | 1,940 | 1,850 | 1,850 | 17,000 | 16,017.30 |
| 1983-11-22 | 1,900 | 1,950 | 1,900 | 1,950 | 36,000 | 16,883.10 |
| 1983-11-21 | 1,980 | 1,980 | 1,920 | 1,920 | 39,000 | 16,623.40 |
| 1983-11-19 | 1,960 | 1,980 | 1,950 | 1,970 | 52,000 | 17,056.30 |
| 1983-11-18 | 1,930 | 1,980 | 1,930 | 1,940 | 181,000 | 16,796.50 |
| 1983-11-17 | 1,910 | 1,970 | 1,900 | 1,960 | 139,000 | 16,969.70 |
| 1983-11-16 | 1,880 | 1,950 | 1,880 | 1,930 | 240,000 | 16,710 |
| 1983-11-15 | 1,850 | 1,930 | 1,850 | 1,890 | 121,000 | 16,363.60 |
| 1983-11-14 | 1,800 | 1,850 | 1,790 | 1,830 | 191,000 | 15,844.20 |
| 1983-11-11 | 1,800 | 1,840 | 1,790 | 1,800 | 111,000 | 15,584.40 |
| 1983-11-10 | 1,820 | 1,860 | 1,820 | 1,820 | 179,000 | 15,757.60 |
| 1983-11-09 | 1,800 | 1,860 | 1,800 | 1,840 | 108,000 | 15,930.70 |
| 1983-11-08 | 1,820 | 1,820 | 1,800 | 1,800 | 154,000 | 15,584.40 |
| 1983-11-07 | 1,820 | 1,830 | 1,800 | 1,820 | 61,000 | 15,757.60 |
| 1983-11-05 | 1,830 | 1,850 | 1,810 | 1,810 | 58,000 | 15,671 |
| 1983-11-04 | 1,850 | 1,860 | 1,800 | 1,830 | 36,000 | 15,844.20 |
| 1983-11-02 | 1,800 | 1,880 | 1,800 | 1,850 | 249,000 | 16,017.30 |
| 1983-11-01 | 1,800 | 1,840 | 1,790 | 1,810 | 60,000 | 15,671 |
| 1983-10-31 | 1,800 | 1,830 | 1,800 | 1,800 | 97,000 | 15,584.40 |
| 1983-10-29 | 1,780 | 1,800 | 1,750 | 1,800 | 111,000 | 15,584.40 |
| 1983-10-28 | 1,750 | 1,820 | 1,730 | 1,790 | 132,000 | 15,497.80 |
| 1983-10-27 | 1,700 | 1,750 | 1,690 | 1,750 | 73,000 | 15,151.50 |
| 1983-10-26 | 1,760 | 1,760 | 1,660 | 1,700 | 108,000 | 14,718.60 |
| 1983-10-25 | 1,720 | 1,790 | 1,720 | 1,770 | 63,000 | 15,324.70 |
| 1983-10-24 | 1,750 | 1,770 | 1,700 | 1,730 | 23,000 | 14,978.40 |
| 1983-10-22 | 1,820 | 1,820 | 1,800 | 1,810 | 20,000 | 15,671 |
| 1983-10-21 | 1,840 | 1,870 | 1,820 | 1,870 | 40,000 | 16,190.50 |
| 1983-10-20 | 1,830 | 1,870 | 1,800 | 1,870 | 37,000 | 16,190.50 |
| 1983-10-19 | 1,800 | 1,800 | 1,800 | 1,800 | 38,000 | 15,584.40 |
| 1983-10-18 | 1,900 | 1,910 | 1,850 | 1,890 | 59,000 | 16,363.60 |
| 1983-10-17 | 1,890 | 1,950 | 1,890 | 1,950 | 27,000 | 16,883.10 |
| 1983-10-15 | 1,960 | 1,960 | 1,910 | 1,910 | 98,000 | 16,536.80 |
| 1983-10-14 | 1,960 | 2,030 | 1,950 | 2,030 | 88,000 | 17,575.80 |
| 1983-10-13 | 2,010 | 2,030 | 1,980 | 2,000 | 122,000 | 17,316 |
| 1983-10-12 | 1,980 | 2,060 | 1,980 | 2,050 | 89,000 | 17,748.90 |
| 1983-10-11 | 1,970 | 2,020 | 1,970 | 2,000 | 99,000 | 17,316 |
| 1983-10-07 | 1,940 | 1,950 | 1,900 | 1,940 | 80,000 | 16,796.50 |
| 1983-10-06 | 1,900 | 1,900 | 1,890 | 1,890 | 32,000 | 16,363.60 |
| 1983-10-05 | 1,900 | 1,910 | 1,890 | 1,890 | 23,000 | 16,363.60 |
| 1983-10-04 | 1,960 | 1,980 | 1,890 | 1,930 | 109,000 | 16,710 |
| 1983-10-03 | 1,890 | 1,940 | 1,890 | 1,940 | 37,000 | 16,796.50 |
| 1983-10-01 | 1,890 | 1,900 | 1,890 | 1,890 | 28,000 | 16,363.60 |
| 1983-09-30 | 1,900 | 1,910 | 1,890 | 1,890 | 94,000 | 16,363.60 |
| 1983-09-29 | 1,980 | 1,980 | 1,910 | 1,910 | 94,000 | 16,536.80 |
| 1983-09-28 | 1,900 | 1,940 | 1,890 | 1,940 | 95,000 | 16,796.50 |
| 1983-09-27 | 1,900 | 1,910 | 1,890 | 1,900 | 76,000 | 16,450.20 |
| 1983-09-26 | 1,950 | 1,950 | 1,950 | 1,950 | 50,000 | 16,883.10 |
| 1983-09-24 | 1,970 | 1,970 | 1,950 | 1,950 | 38,000 | 16,883.10 |
| 1983-09-22 | 1,980 | 1,990 | 1,930 | 1,940 | 74,000 | 16,796.50 |
| 1983-09-21 | 1,990 | 2,000 | 1,950 | 2,000 | 70,000 | 17,316 |
| 1983-09-20 | 1,900 | 1,920 | 1,900 | 1,900 | 38,000 | 16,450.20 |
| 1983-09-19 | 1,940 | 1,940 | 1,890 | 1,890 | 27,000 | 16,363.60 |
| 1983-09-17 | 1,910 | 1,940 | 1,910 | 1,940 | 41,000 | 16,796.50 |
| 1983-09-16 | 1,960 | 1,970 | 1,910 | 1,910 | 89,000 | 16,536.80 |
| 1983-09-14 | 1,990 | 1,990 | 1,950 | 1,950 | 105,000 | 16,883.10 |
| 1983-09-13 | 2,000 | 2,000 | 1,990 | 1,990 | 60,000 | 17,229.40 |
| 1983-09-12 | 1,990 | 2,000 | 1,990 | 2,000 | 67,000 | 17,316 |
| 1983-09-09 | 2,060 | 2,070 | 1,970 | 1,970 | 151,000 | 17,056.30 |
| 1983-09-08 | 2,060 | 2,090 | 2,060 | 2,060 | 109,000 | 17,835.50 |
| 1983-09-07 | 2,090 | 2,100 | 2,070 | 2,080 | 104,000 | 18,008.70 |
| 1983-09-06 | 2,080 | 2,150 | 2,070 | 2,110 | 73,000 | 18,268.40 |
| 1983-09-05 | 2,060 | 2,170 | 2,060 | 2,120 | 84,000 | 18,355 |
| 1983-09-03 | 2,070 | 2,100 | 2,070 | 2,070 | 45,000 | 17,922.10 |
| 1983-09-02 | 2,060 | 2,100 | 2,060 | 2,070 | 41,000 | 17,922.10 |
| 1983-09-01 | 2,110 | 2,110 | 2,080 | 2,090 | 91,000 | 18,095.20 |
| 1983-08-31 | 2,100 | 2,120 | 2,070 | 2,100 | 100,000 | 18,181.80 |
| 1983-08-30 | 2,060 | 2,150 | 2,060 | 2,100 | 97,000 | 18,181.80 |
| 1983-08-29 | 2,080 | 2,100 | 2,050 | 2,100 | 124,000 | 18,181.80 |
| 1983-08-27 | 2,120 | 2,140 | 2,100 | 2,120 | 49,000 | 18,355 |
| 1983-08-26 | 2,190 | 2,200 | 2,030 | 2,040 | 152,000 | 17,662.30 |
| 1983-08-25 | 2,290 | 2,300 | 2,200 | 2,230 | 353,000 | 19,307.40 |
| 1983-08-24 | 2,170 | 2,300 | 2,170 | 2,300 | 76,000 | 19,913.40 |
| 1983-08-23 | 2,270 | 2,290 | 2,180 | 2,210 | 93,000 | 19,134.20 |
| 1983-08-22 | 2,240 | 2,320 | 2,230 | 2,230 | 256,000 | 19,307.40 |
| 1983-08-20 | 2,350 | 2,350 | 2,270 | 2,270 | 799,000 | 19,653.70 |
| 1983-08-19 | 2,180 | 2,280 | 2,160 | 2,270 | 345,000 | 19,653.70 |
| 1983-08-18 | 2,260 | 2,260 | 2,180 | 2,220 | 229,000 | 19,220.80 |
| 1983-08-17 | 2,100 | 2,280 | 2,100 | 2,270 | 668,000 | 19,653.70 |
| 1983-08-16 | 2,100 | 2,120 | 2,020 | 2,100 | 195,000 | 18,181.80 |
| 1983-08-15 | 2,000 | 2,140 | 2,000 | 2,100 | 102,000 | 18,181.80 |
| 1983-08-12 | 2,000 | 2,000 | 1,940 | 1,950 | 75,000 | 16,883.10 |
| 1983-08-11 | 2,000 | 2,000 | 1,970 | 2,000 | 111,000 | 17,316 |
| 1983-08-10 | 1,970 | 2,020 | 1,890 | 2,000 | 40,000 | 17,316 |
| 1983-08-09 | 2,000 | 2,030 | 1,960 | 1,960 | 43,000 | 16,969.70 |
| 1983-08-08 | 2,150 | 2,150 | 2,030 | 2,030 | 30,000 | 17,575.80 |
| 1983-08-06 | 2,120 | 2,140 | 2,120 | 2,120 | 24,000 | 18,355 |
| 1983-08-05 | 2,190 | 2,190 | 2,090 | 2,160 | 243,000 | 18,701.30 |
| 1983-08-04 | 2,260 | 2,260 | 2,160 | 2,200 | 128,000 | 19,047.60 |
| 1983-08-03 | 2,200 | 2,290 | 2,190 | 2,290 | 234,000 | 19,826.80 |
| 1983-08-02 | 2,160 | 2,160 | 2,120 | 2,160 | 178,000 | 18,701.30 |
| 1983-08-01 | 2,170 | 2,180 | 2,150 | 2,150 | 90,000 | 18,614.70 |
| 1983-07-30 | 2,150 | 2,150 | 2,110 | 2,110 | 29,000 | 18,268.40 |
| 1983-07-29 | 2,270 | 2,270 | 2,200 | 2,220 | 89,000 | 19,220.80 |
| 1983-07-28 | 2,150 | 2,330 | 2,150 | 2,310 | 188,000 | 20,000 |
| 1983-07-27 | 2,210 | 2,220 | 2,150 | 2,160 | 309,000 | 18,701.30 |
| 1983-07-26 | 2,260 | 2,280 | 2,260 | 2,260 | 274,000 | 17,014.90 |
| 1983-07-25 | 2,300 | 2,300 | 2,260 | 2,290 | 160,000 | 17,240.70 |
| 1983-07-23 | 2,290 | 2,300 | 2,250 | 2,300 | 278,000 | 17,316 |
| 1983-07-22 | 2,330 | 2,330 | 2,280 | 2,300 | 109,000 | 17,316 |
| 1983-07-21 | 2,310 | 2,350 | 2,300 | 2,300 | 209,000 | 17,316 |
| 1983-07-20 | 2,350 | 2,360 | 2,310 | 2,350 | 163,000 | 17,692.50 |
| 1983-07-19 | 2,360 | 2,360 | 2,310 | 2,350 | 162,000 | 17,692.50 |
| 1983-07-18 | 2,340 | 2,370 | 2,330 | 2,360 | 358,000 | 17,767.70 |
| 1983-07-15 | 2,300 | 2,320 | 2,280 | 2,310 | 108,000 | 17,391.30 |
| 1983-07-14 | 2,290 | 2,320 | 2,250 | 2,310 | 95,000 | 17,391.30 |
| 1983-07-13 | 2,330 | 2,330 | 2,270 | 2,280 | 98,000 | 17,165.40 |
| 1983-07-12 | 2,320 | 2,350 | 2,300 | 2,350 | 146,000 | 17,692.50 |
| 1983-07-11 | 2,390 | 2,390 | 2,290 | 2,330 | 140,000 | 17,541.90 |
| 1983-07-09 | 2,370 | 2,400 | 2,350 | 2,390 | 231,000 | 17,993.60 |
| 1983-07-08 | 2,310 | 2,400 | 2,270 | 2,370 | 430,000 | 17,843 |
| 1983-07-07 | 2,320 | 2,380 | 2,280 | 2,310 | 457,000 | 17,391.30 |
| 1983-07-06 | 2,350 | 2,360 | 2,300 | 2,340 | 373,000 | 17,617.20 |
| 1983-07-05 | 2,260 | 2,400 | 2,260 | 2,400 | 525,000 | 18,068.90 |
| 1983-07-04 | 2,300 | 2,300 | 2,250 | 2,300 | 115,000 | 17,316 |
| 1983-07-02 | 2,310 | 2,320 | 2,280 | 2,310 | 161,000 | 17,391.30 |
| 1983-07-01 | 2,350 | 2,370 | 2,290 | 2,330 | 266,000 | 17,541.90 |
| 1983-06-30 | 2,400 | 2,400 | 2,310 | 2,350 | 630,000 | 17,692.50 |
| 1983-06-29 | 2,210 | 2,400 | 2,190 | 2,360 | 771,000 | 17,767.70 |
| 1983-06-28 | 2,220 | 2,240 | 2,180 | 2,200 | 935,000 | 16,563.10 |
| 1983-06-27 | 2,190 | 2,280 | 2,190 | 2,250 | 514,000 | 16,939.60 |
| 1983-06-25 | 2,180 | 2,190 | 2,170 | 2,190 | 615,000 | 16,487.90 |
| 1983-06-24 | 2,180 | 2,190 | 2,120 | 2,170 | 954,000 | 16,337.30 |
| 1983-06-23 | 2,000 | 2,190 | 2,000 | 2,180 | 1,264,000 | 16,412.60 |
| 1983-06-22 | 1,990 | 1,990 | 1,950 | 1,990 | 766,000 | 14,982.10 |
| 1983-06-21 | 1,960 | 2,000 | 1,940 | 1,960 | 278,000 | 14,756.30 |
| 1983-06-20 | 1,930 | 1,980 | 1,910 | 1,910 | 166,000 | 14,379.80 |
| 1983-06-17 | 2,040 | 2,050 | 1,990 | 1,990 | 245,000 | 14,982.10 |
| 1983-06-16 | 2,060 | 2,090 | 2,000 | 2,000 | 337,000 | 15,057.40 |
| 1983-06-15 | 2,030 | 2,050 | 1,990 | 2,050 | 319,000 | 15,433.80 |
| 1983-06-14 | 2,050 | 2,050 | 2,000 | 2,030 | 365,000 | 15,283.30 |
| 1983-06-13 | 2,000 | 2,070 | 1,990 | 2,000 | 512,000 | 15,057.40 |
| 1983-06-11 | 1,980 | 1,980 | 1,930 | 1,980 | 352,000 | 14,906.80 |
| 1983-06-10 | 1,830 | 1,860 | 1,820 | 1,840 | 161,000 | 13,852.80 |
| 1983-06-09 | 1,810 | 1,900 | 1,810 | 1,830 | 247,000 | 13,777.50 |
| 1983-06-08 | 1,850 | 1,860 | 1,780 | 1,800 | 154,000 | 13,551.70 |
| 1983-06-07 | 1,900 | 1,900 | 1,870 | 1,880 | 244,000 | 14,154 |
| 1983-06-06 | 1,900 | 1,910 | 1,880 | 1,890 | 185,000 | 14,229.20 |
| 1983-06-04 | 1,890 | 1,900 | 1,870 | 1,880 | 259,000 | 14,154 |
| 1983-06-03 | 1,900 | 1,930 | 1,870 | 1,900 | 467,000 | 14,304.50 |
| 1983-06-02 | 1,980 | 1,980 | 1,910 | 1,930 | 443,000 | 14,530.40 |
| 1983-06-01 | 1,900 | 2,020 | 1,870 | 2,000 | 959,000 | 15,057.40 |
| 1983-05-31 | 1,870 | 1,870 | 1,820 | 1,850 | 319,000 | 13,928.10 |
| 1983-05-30 | 1,820 | 1,860 | 1,790 | 1,860 | 506,000 | 14,003.40 |
| 1983-05-28 | 1,780 | 1,830 | 1,760 | 1,830 | 738,000 | 13,777.50 |
| 1983-05-27 | 1,660 | 1,700 | 1,650 | 1,700 | 233,000 | 12,798.80 |
| 1983-05-26 | 1,650 | 1,700 | 1,630 | 1,640 | 389,000 | 12,347.10 |
| 1983-05-25 | 1,650 | 1,680 | 1,650 | 1,650 | 222,000 | 12,422.40 |
| 1983-05-24 | 1,680 | 1,690 | 1,610 | 1,610 | 250,000 | 12,121.20 |
| 1983-05-23 | 1,700 | 1,750 | 1,660 | 1,700 | 430,000 | 12,798.80 |
| 1983-05-20 | 1,640 | 1,750 | 1,630 | 1,640 | 879,000 | 12,347.10 |
| 1983-05-19 | 1,600 | 1,670 | 1,580 | 1,650 | 548,000 | 12,422.40 |
| 1983-05-18 | 1,550 | 1,560 | 1,510 | 1,510 | 247,000 | 11,368.30 |
| 1983-05-17 | 1,570 | 1,570 | 1,540 | 1,540 | 294,000 | 11,594.20 |
| 1983-05-16 | 1,600 | 1,610 | 1,570 | 1,580 | 252,000 | 11,895.40 |
| 1983-05-14 | 1,580 | 1,600 | 1,560 | 1,600 | 281,000 | 12,045.90 |
| 1983-05-13 | 1,470 | 1,570 | 1,470 | 1,530 | 458,000 | 11,518.90 |
| 1983-05-12 | 1,440 | 1,480 | 1,430 | 1,450 | 245,000 | 10,916.60 |
| 1983-05-11 | 1,420 | 1,450 | 1,410 | 1,420 | 227,000 | 10,690.80 |
| 1983-05-10 | 1,480 | 1,480 | 1,420 | 1,430 | 108,000 | 10,766 |
| 1983-05-09 | 1,470 | 1,490 | 1,460 | 1,480 | 181,000 | 11,142.50 |
| 1983-05-07 | 1,480 | 1,480 | 1,460 | 1,470 | 51,000 | 11,067.20 |
| 1983-05-06 | 1,540 | 1,550 | 1,460 | 1,480 | 173,000 | 11,142.50 |
| 1983-05-04 | 1,500 | 1,570 | 1,480 | 1,530 | 401,000 | 11,518.90 |
| 1983-05-02 | 1,470 | 1,520 | 1,460 | 1,490 | 110,000 | 11,217.80 |
| 1983-04-30 | 1,530 | 1,530 | 1,450 | 1,480 | 233,000 | 11,142.50 |
| 1983-04-28 | 1,470 | 1,550 | 1,420 | 1,530 | 604,000 | 11,518.90 |
| 1983-04-27 | 1,300 | 1,450 | 1,280 | 1,450 | 536,000 | 10,916.60 |
| 1983-04-26 | 1,240 | 1,270 | 1,230 | 1,270 | 56,000 | 9,561.45 |
| 1983-04-25 | 1,270 | 1,270 | 1,250 | 1,250 | 44,000 | 9,410.88 |
| 1983-04-23 | 1,270 | 1,270 | 1,260 | 1,270 | 70,000 | 9,561.45 |
| 1983-04-22 | 1,300 | 1,310 | 1,270 | 1,290 | 120,000 | 9,712.03 |
| 1983-04-21 | 1,340 | 1,350 | 1,270 | 1,300 | 131,000 | 9,787.31 |
| 1983-04-20 | 1,230 | 1,330 | 1,220 | 1,320 | 416,000 | 9,937.89 |
| 1983-04-19 | 1,210 | 1,230 | 1,200 | 1,210 | 307,000 | 9,109.73 |
| 1983-04-18 | 1,200 | 1,210 | 1,190 | 1,200 | 236,000 | 9,034.44 |
| 1983-04-15 | 1,190 | 1,210 | 1,180 | 1,200 | 357,000 | 9,034.44 |
| 1983-04-14 | 1,140 | 1,190 | 1,130 | 1,190 | 120,000 | 8,959.16 |
| 1983-04-13 | 1,130 | 1,140 | 1,110 | 1,110 | 40,000 | 8,356.86 |
| 1983-04-12 | 1,130 | 1,130 | 1,100 | 1,120 | 59,000 | 8,432.15 |
| 1983-04-11 | 1,090 | 1,140 | 1,060 | 1,110 | 16,000 | 8,356.86 |
| 1983-04-09 | 1,080 | 1,100 | 1,080 | 1,100 | 21,000 | 8,281.57 |
| 1983-04-08 | 1,120 | 1,120 | 1,080 | 1,110 | 38,000 | 8,356.86 |
| 1983-04-07 | 1,120 | 1,140 | 1,110 | 1,120 | 23,000 | 8,432.15 |
| 1983-04-06 | 1,120 | 1,140 | 1,100 | 1,140 | 53,000 | 8,582.72 |
| 1983-04-05 | 1,150 | 1,150 | 1,120 | 1,120 | 27,000 | 8,432.15 |
| 1983-04-04 | 1,180 | 1,180 | 1,150 | 1,160 | 92,000 | 8,733.30 |
| 1983-04-02 | 1,140 | 1,180 | 1,140 | 1,160 | 118,000 | 8,733.30 |
| 1983-04-01 | 1,130 | 1,140 | 1,110 | 1,140 | 289,000 | 8,582.72 |
| 1983-03-31 | 1,100 | 1,150 | 1,100 | 1,130 | 160,000 | 8,507.43 |
| 1983-03-30 | 1,070 | 1,100 | 1,060 | 1,100 | 102,000 | 8,281.57 |
| 1983-03-29 | 1,110 | 1,110 | 1,040 | 1,080 | 210,000 | 8,131 |
| 1983-03-28 | 1,100 | 1,100 | 1,070 | 1,090 | 60,000 | 8,206.29 |
| 1983-03-26 | 1,090 | 1,100 | 1,090 | 1,100 | 15,000 | 8,281.57 |
| 1983-03-25 | 1,140 | 1,140 | 1,090 | 1,100 | 107,000 | 8,281.57 |
| 1983-03-24 | 1,120 | 1,200 | 1,080 | 1,140 | 484,000 | 8,582.72 |
| 1983-03-23 | 1,080 | 1,100 | 1,060 | 1,100 | 661,000 | 8,281.57 |
| 1983-03-22 | 995 | 1,020 | 995 | 999 | 220,000 | 7,521.17 |
| 1983-03-18 | 990 | 1,000 | 980 | 991 | 294,000 | 7,460.94 |
| 1983-03-17 | 993 | 1,010 | 990 | 990 | 315,000 | 7,453.42 |
| 1983-03-16 | 975 | 975 | 960 | 973 | 163,000 | 7,325.43 |
| 1983-03-15 | 945 | 963 | 945 | 950 | 466,000 | 7,152.27 |
| 1983-03-14 | 945 | 945 | 945 | 945 | 131,000 | 7,114.62 |
| 1983-03-12 | 935 | 935 | 930 | 935 | 84,000 | 7,039.34 |
| 1983-03-11 | 915 | 930 | 915 | 925 | 60,000 | 6,964.05 |
| 1983-03-10 | 930 | 930 | 920 | 920 | 5,000 | 6,926.41 |
| 1983-03-08 | 950 | 950 | 945 | 945 | 10,000 | 7,114.62 |
| 1983-03-07 | 940 | 950 | 940 | 950 | 8,000 | 7,152.27 |
| 1983-03-04 | 960 | 962 | 955 | 960 | 10,000 | 7,227.56 |
| 1983-03-03 | 961 | 961 | 961 | 961 | 1,000 | 7,235.08 |
| 1983-03-02 | 955 | 956 | 955 | 956 | 4,000 | 7,197.44 |
| 1983-03-01 | 980 | 980 | 979 | 979 | 7,000 | 7,370.60 |
| 1983-02-28 | 961 | 980 | 960 | 980 | 13,000 | 7,378.13 |
| 1983-02-26 | 960 | 960 | 960 | 960 | 6,000 | 7,227.56 |
| 1983-02-25 | 940 | 951 | 940 | 951 | 12,000 | 7,159.80 |
| 1983-02-24 | 896 | 901 | 896 | 901 | 2,000 | 6,783.36 |
| 1983-02-23 | 900 | 900 | 890 | 890 | 3,000 | 6,700.55 |
| 1983-02-22 | 905 | 915 | 900 | 900 | 12,000 | 6,775.83 |
| 1983-02-17 | 966 | 966 | 965 | 965 | 11,000 | 7,265.20 |
| 1983-02-16 | 970 | 970 | 965 | 970 | 16,000 | 7,302.84 |
| 1983-02-15 | 970 | 980 | 969 | 970 | 19,000 | 7,302.84 |
| 1983-02-14 | 966 | 980 | 966 | 966 | 5,000 | 7,272.73 |
| 1983-02-12 | 966 | 966 | 966 | 966 | 4,000 | 7,272.73 |
| 1983-02-10 | 966 | 970 | 966 | 966 | 6,000 | 7,272.73 |
| 1983-02-09 | 975 | 975 | 967 | 975 | 28,000 | 7,340.49 |
| 1983-02-08 | 986 | 986 | 970 | 980 | 58,000 | 7,378.13 |
| 1983-02-07 | 975 | 975 | 969 | 970 | 12,000 | 7,302.84 |
| 1983-02-05 | 971 | 971 | 971 | 971 | 6,000 | 7,310.37 |
| 1983-02-04 | 974 | 974 | 969 | 969 | 4,000 | 7,295.31 |
| 1983-02-03 | 975 | 975 | 967 | 975 | 18,000 | 7,340.49 |
| 1983-02-02 | 983 | 983 | 971 | 975 | 22,000 | 7,340.49 |
| 1983-02-01 | 986 | 990 | 983 | 983 | 26,000 | 7,400.72 |
| 1983-01-31 | 986 | 990 | 986 | 986 | 14,000 | 7,423.30 |
| 1983-01-29 | 986 | 986 | 986 | 986 | 27,000 | 7,423.30 |
| 1983-01-28 | 989 | 989 | 986 | 986 | 22,000 | 7,423.30 |
| 1983-01-27 | 995 | 995 | 986 | 989 | 20,000 | 7,445.89 |
| 1983-01-26 | 990 | 990 | 980 | 989 | 22,000 | 7,445.89 |
| 1983-01-25 | 980 | 981 | 980 | 980 | 16,000 | 7,378.13 |
| 1983-01-24 | 1,000 | 1,000 | 990 | 1,000 | 106,000 | 7,528.70 |
| 1983-01-22 | 999 | 999 | 970 | 980 | 99,000 | 7,378.13 |
| 1983-01-21 | 960 | 1,000 | 960 | 999 | 355,000 | 7,521.17 |
| 1983-01-20 | 900 | 960 | 899 | 920 | 216,000 | 6,926.41 |
| 1983-01-19 | 925 | 925 | 900 | 901 | 34,000 | 6,783.36 |
| 1983-01-18 | 950 | 950 | 925 | 925 | 37,000 | 6,964.05 |
| 1983-01-17 | 965 | 966 | 950 | 950 | 69,000 | 7,152.27 |
| 1983-01-14 | 970 | 990 | 970 | 970 | 17,000 | 7,302.84 |
| 1983-01-12 | 991 | 1,000 | 989 | 1,000 | 9,000 | 7,528.70 |
| 1983-01-11 | 990 | 1,000 | 990 | 991 | 52,000 | 7,460.94 |
| 1983-01-10 | 990 | 991 | 990 | 991 | 8,000 | 7,460.94 |
| 1983-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 25,000 | 7,528.70 |
| 1983-01-07 | 1,040 | 1,040 | 1,000 | 1,040 | 33,000 | 7,829.85 |
| 1983-01-06 | 969 | 1,090 | 969 | 1,040 | 52,000 | 7,829.85 |
| 1983-01-05 | 1,030 | 1,030 | 990 | 990 | 5,000 | 7,453.42 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.05株 [1984-07-27]1株→1.1株 [1983-07-27]1株→1.15株
