6772 東京コスモス電機(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 | 541 | 541 | 530 | 530 | 17,000 | 4,189.72 |
| 1983-12-27 | 557 | 558 | 539 | 539 | 22,000 | 4,260.87 |
| 1983-12-26 | 541 | 558 | 541 | 558 | 14,000 | 4,411.07 |
| 1983-12-24 | 538 | 538 | 501 | 501 | 26,000 | 3,960.47 |
| 1983-12-23 | 545 | 545 | 540 | 540 | 19,000 | 4,268.77 |
| 1983-12-22 | 559 | 560 | 550 | 550 | 15,000 | 4,347.83 |
| 1983-12-21 | 560 | 561 | 555 | 560 | 40,000 | 4,426.88 |
| 1983-12-20 | 528 | 550 | 527 | 540 | 37,000 | 4,268.77 |
| 1983-12-19 | 530 | 530 | 520 | 522 | 23,000 | 4,126.48 |
| 1983-12-17 | 555 | 555 | 550 | 550 | 18,000 | 4,347.83 |
| 1983-12-16 | 561 | 570 | 558 | 558 | 33,000 | 4,411.07 |
| 1983-12-15 | 570 | 570 | 560 | 561 | 16,000 | 4,434.78 |
| 1983-12-14 | 570 | 570 | 560 | 560 | 15,000 | 4,426.88 |
| 1983-12-13 | 561 | 579 | 561 | 570 | 21,000 | 4,505.93 |
| 1983-12-12 | 589 | 589 | 561 | 561 | 24,000 | 4,434.78 |
| 1983-12-09 | 572 | 595 | 572 | 595 | 14,000 | 4,703.56 |
| 1983-12-08 | 561 | 584 | 560 | 570 | 21,000 | 4,505.93 |
| 1983-12-07 | 531 | 561 | 531 | 560 | 45,000 | 4,426.88 |
| 1983-12-06 | 570 | 570 | 550 | 550 | 42,000 | 4,347.83 |
| 1983-12-05 | 580 | 580 | 562 | 570 | 65,000 | 4,505.93 |
| 1983-12-03 | 585 | 590 | 580 | 580 | 19,000 | 4,584.98 |
| 1983-12-02 | 600 | 600 | 570 | 600 | 44,000 | 4,743.08 |
| 1983-12-01 | 590 | 609 | 581 | 600 | 95,000 | 4,743.08 |
| 1983-11-30 | 600 | 610 | 585 | 610 | 42,000 | 4,822.13 |
| 1983-11-29 | 585 | 610 | 580 | 610 | 85,000 | 4,822.13 |
| 1983-11-28 | 611 | 615 | 600 | 615 | 37,000 | 4,861.66 |
| 1983-11-26 | 600 | 610 | 600 | 600 | 15,000 | 4,743.08 |
| 1983-11-25 | 616 | 616 | 600 | 600 | 43,000 | 4,743.08 |
| 1983-11-24 | 620 | 630 | 610 | 620 | 35,000 | 4,901.19 |
| 1983-11-22 | 625 | 630 | 625 | 630 | 31,000 | 4,980.24 |
| 1983-11-21 | 643 | 644 | 620 | 630 | 20,000 | 4,980.24 |
| 1983-11-19 | 648 | 648 | 644 | 644 | 18,000 | 5,090.91 |
| 1983-11-18 | 665 | 665 | 645 | 649 | 66,000 | 5,130.43 |
| 1983-11-17 | 680 | 680 | 660 | 660 | 105,000 | 5,217.39 |
| 1983-11-16 | 650 | 690 | 649 | 680 | 301,000 | 5,375.49 |
| 1983-11-15 | 628 | 649 | 628 | 649 | 37,000 | 5,130.43 |
| 1983-11-14 | 660 | 660 | 659 | 660 | 12,000 | 5,217.39 |
| 1983-11-11 | 660 | 670 | 645 | 660 | 131,000 | 5,217.39 |
| 1983-11-10 | 650 | 652 | 640 | 650 | 126,000 | 5,138.34 |
| 1983-11-09 | 615 | 650 | 605 | 647 | 133,000 | 5,114.62 |
| 1983-11-08 | 580 | 605 | 580 | 605 | 43,000 | 4,782.61 |
| 1983-11-07 | 610 | 615 | 589 | 589 | 62,000 | 4,656.13 |
| 1983-11-05 | 625 | 625 | 615 | 615 | 14,000 | 4,861.66 |
| 1983-11-04 | 630 | 636 | 615 | 615 | 63,000 | 4,861.66 |
| 1983-11-02 | 659 | 659 | 627 | 630 | 64,000 | 4,980.24 |
| 1983-11-01 | 635 | 670 | 635 | 667 | 73,000 | 5,272.73 |
| 1983-10-31 | 654 | 656 | 625 | 625 | 44,000 | 4,940.71 |
| 1983-10-29 | 665 | 670 | 644 | 644 | 48,000 | 5,090.91 |
| 1983-10-28 | 631 | 680 | 631 | 675 | 166,000 | 5,335.97 |
| 1983-10-27 | 645 | 651 | 630 | 636 | 42,000 | 5,027.67 |
| 1983-10-26 | 656 | 665 | 635 | 652 | 92,000 | 5,154.15 |
| 1983-10-25 | 654 | 654 | 625 | 626 | 98,000 | 4,948.62 |
| 1983-10-24 | 700 | 700 | 671 | 675 | 133,000 | 5,335.97 |
| 1983-10-22 | 672 | 705 | 672 | 697 | 526,000 | 5,509.88 |
| 1983-10-21 | 659 | 680 | 659 | 672 | 106,000 | 5,312.25 |
| 1983-10-20 | 673 | 674 | 639 | 639 | 68,000 | 5,051.38 |
| 1983-10-19 | 674 | 685 | 660 | 668 | 295,000 | 5,280.63 |
| 1983-10-18 | 640 | 684 | 640 | 674 | 473,000 | 5,328.06 |
| 1983-10-17 | 634 | 650 | 618 | 640 | 108,000 | 5,059.29 |
| 1983-10-15 | 639 | 664 | 630 | 633 | 82,000 | 5,003.95 |
| 1983-10-14 | 631 | 664 | 630 | 640 | 284,000 | 5,059.29 |
| 1983-10-13 | 609 | 661 | 609 | 630 | 291,000 | 4,980.24 |
| 1983-10-12 | 672 | 673 | 635 | 636 | 226,000 | 5,027.67 |
| 1983-10-11 | 706 | 717 | 673 | 691 | 341,000 | 5,462.45 |
| 1983-10-07 | 679 | 748 | 675 | 726 | 917,000 | 5,739.13 |
| 1983-10-06 | 680 | 721 | 658 | 707 | 1,215,000 | 5,588.93 |
| 1983-10-05 | 670 | 704 | 654 | 670 | 1,081,000 | 5,296.44 |
| 1983-10-04 | 586 | 680 | 585 | 643 | 1,414,000 | 5,083 |
| 1983-10-03 | 606 | 616 | 605 | 606 | 1,560,000 | 4,790.51 |
| 1983-10-01 | 516 | 516 | 516 | 516 | 825,000 | 4,079.05 |
| 1983-09-30 | 436 | 436 | 436 | 436 | 274,000 | 3,446.64 |
| 1983-09-29 | 360 | 360 | 355 | 356 | 13,000 | 2,814.23 |
| 1983-09-28 | 360 | 365 | 355 | 355 | 18,000 | 2,806.32 |
| 1983-09-27 | 375 | 375 | 364 | 364 | 22,000 | 2,877.47 |
| 1983-09-26 | 380 | 385 | 380 | 380 | 25,000 | 3,003.95 |
| 1983-09-24 | 389 | 390 | 380 | 380 | 57,000 | 3,003.95 |
| 1983-09-22 | 355 | 387 | 355 | 385 | 119,000 | 3,043.48 |
| 1983-09-21 | 347 | 347 | 346 | 347 | 13,000 | 2,743.08 |
| 1983-09-20 | 346 | 346 | 346 | 346 | 4,000 | 2,735.18 |
| 1983-09-19 | 346 | 348 | 346 | 346 | 5,000 | 2,735.18 |
| 1983-09-17 | 336 | 350 | 336 | 350 | 7,000 | 2,766.80 |
| 1983-09-16 | 344 | 344 | 340 | 340 | 7,000 | 2,687.75 |
| 1983-09-14 | 342 | 348 | 340 | 345 | 22,000 | 2,727.27 |
| 1983-09-13 | 350 | 350 | 347 | 347 | 18,000 | 2,743.08 |
| 1983-09-12 | 351 | 351 | 350 | 350 | 11,000 | 2,766.80 |
| 1983-09-09 | 356 | 360 | 350 | 350 | 26,000 | 2,766.80 |
| 1983-09-08 | 355 | 360 | 354 | 354 | 18,000 | 2,798.42 |
| 1983-09-07 | 362 | 362 | 352 | 353 | 26,000 | 2,790.51 |
| 1983-09-06 | 351 | 352 | 350 | 352 | 12,000 | 2,782.61 |
| 1983-09-05 | 352 | 352 | 350 | 350 | 14,000 | 2,766.80 |
| 1983-09-03 | 354 | 354 | 352 | 354 | 12,000 | 2,798.42 |
| 1983-09-02 | 353 | 365 | 353 | 353 | 14,000 | 2,790.51 |
| 1983-09-01 | 355 | 356 | 352 | 352 | 26,000 | 2,782.61 |
| 1983-08-31 | 370 | 370 | 350 | 350 | 16,000 | 2,766.80 |
| 1983-08-30 | 342 | 360 | 342 | 360 | 25,000 | 2,845.85 |
| 1983-08-29 | 370 | 370 | 360 | 362 | 11,000 | 2,861.66 |
| 1983-08-27 | 370 | 370 | 365 | 365 | 8,000 | 2,885.38 |
| 1983-08-26 | 361 | 366 | 360 | 365 | 12,000 | 2,885.38 |
| 1983-08-25 | 362 | 365 | 360 | 360 | 14,000 | 2,845.85 |
| 1983-08-24 | 365 | 370 | 365 | 365 | 25,000 | 2,885.38 |
| 1983-08-23 | 380 | 385 | 375 | 375 | 30,000 | 2,964.43 |
| 1983-08-22 | 380 | 381 | 376 | 378 | 39,000 | 2,988.14 |
| 1983-08-20 | 381 | 382 | 380 | 380 | 22,000 | 3,003.95 |
| 1983-08-19 | 371 | 389 | 370 | 380 | 66,000 | 3,003.95 |
| 1983-08-18 | 385 | 390 | 362 | 362 | 98,000 | 2,861.66 |
| 1983-08-17 | 369 | 380 | 367 | 380 | 95,000 | 3,003.95 |
| 1983-08-16 | 383 | 383 | 365 | 365 | 82,000 | 2,885.38 |
| 1983-08-15 | 355 | 376 | 355 | 376 | 30,000 | 2,972.33 |
| 1983-08-12 | 340 | 345 | 340 | 345 | 13,000 | 2,727.27 |
| 1983-08-11 | 338 | 338 | 330 | 330 | 5,000 | 2,608.70 |
| 1983-08-10 | 340 | 340 | 337 | 340 | 9,000 | 2,687.75 |
| 1983-08-09 | 340 | 345 | 340 | 340 | 32,000 | 2,687.75 |
| 1983-08-08 | 340 | 345 | 340 | 340 | 24,000 | 2,687.75 |
| 1983-08-06 | 345 | 350 | 339 | 350 | 20,000 | 2,766.80 |
| 1983-08-05 | 359 | 359 | 350 | 350 | 61,000 | 2,766.80 |
| 1983-08-04 | 366 | 366 | 360 | 360 | 19,000 | 2,845.85 |
| 1983-08-03 | 365 | 377 | 365 | 365 | 40,000 | 2,885.38 |
| 1983-08-02 | 349 | 365 | 349 | 365 | 24,000 | 2,885.38 |
| 1983-08-01 | 350 | 350 | 350 | 350 | 13,000 | 2,766.80 |
| 1983-07-30 | 380 | 380 | 360 | 360 | 33,000 | 2,845.85 |
| 1983-07-29 | 384 | 389 | 374 | 374 | 68,000 | 2,956.52 |
| 1983-07-28 | 399 | 400 | 382 | 389 | 246,000 | 3,075.10 |
| 1983-07-27 | 365 | 390 | 364 | 389 | 233,000 | 3,075.10 |
| 1983-07-26 | 373 | 373 | 360 | 365 | 85,000 | 2,885.38 |
| 1983-07-25 | 370 | 372 | 364 | 372 | 139,000 | 2,940.71 |
| 1983-07-23 | 358 | 365 | 357 | 365 | 46,000 | 2,885.38 |
| 1983-07-22 | 365 | 370 | 350 | 350 | 142,000 | 2,766.80 |
| 1983-07-21 | 356 | 380 | 356 | 361 | 360,000 | 2,853.75 |
| 1983-07-20 | 350 | 350 | 341 | 350 | 223,000 | 2,766.80 |
| 1983-07-19 | 330 | 335 | 325 | 335 | 72,000 | 2,648.22 |
| 1983-07-18 | 320 | 330 | 319 | 330 | 34,000 | 2,608.70 |
| 1983-07-15 | 319 | 326 | 319 | 320 | 26,000 | 2,529.64 |
| 1983-07-14 | 318 | 325 | 316 | 319 | 23,000 | 2,521.74 |
| 1983-07-13 | 330 | 330 | 315 | 315 | 32,000 | 2,490.12 |
| 1983-07-12 | 321 | 323 | 320 | 320 | 16,000 | 2,529.64 |
| 1983-07-11 | 330 | 334 | 320 | 320 | 51,000 | 2,529.64 |
| 1983-07-09 | 320 | 330 | 319 | 330 | 42,000 | 2,608.70 |
| 1983-07-08 | 319 | 319 | 315 | 315 | 16,000 | 2,490.12 |
| 1983-07-07 | 315 | 320 | 315 | 315 | 27,000 | 2,490.12 |
| 1983-07-06 | 308 | 320 | 308 | 314 | 17,000 | 2,482.21 |
| 1983-07-05 | 310 | 315 | 307 | 307 | 14,000 | 2,426.88 |
| 1983-07-04 | 310 | 310 | 302 | 305 | 21,000 | 2,411.07 |
| 1983-07-02 | 310 | 310 | 310 | 310 | 29,000 | 2,450.59 |
| 1983-07-01 | 305 | 311 | 305 | 310 | 17,000 | 2,450.59 |
| 1983-06-30 | 305 | 305 | 305 | 305 | 1,000 | 2,411.07 |
| 1983-06-29 | 303 | 310 | 300 | 310 | 16,000 | 2,450.59 |
| 1983-06-28 | 306 | 306 | 301 | 301 | 7,000 | 2,379.45 |
| 1983-06-27 | 310 | 311 | 298 | 298 | 46,000 | 2,355.73 |
| 1983-06-24 | 325 | 328 | 315 | 315 | 17,000 | 2,490.12 |
| 1983-06-23 | 320 | 321 | 319 | 320 | 34,000 | 2,529.64 |
| 1983-06-22 | 325 | 326 | 320 | 320 | 36,000 | 2,529.64 |
| 1983-06-21 | 320 | 324 | 320 | 324 | 29,000 | 2,561.26 |
| 1983-06-20 | 320 | 329 | 320 | 329 | 9,000 | 2,600.79 |
| 1983-06-17 | 330 | 330 | 321 | 321 | 48,000 | 2,537.55 |
| 1983-06-16 | 334 | 335 | 320 | 320 | 53,000 | 2,529.64 |
| 1983-06-15 | 325 | 335 | 325 | 328 | 52,000 | 2,592.89 |
| 1983-06-14 | 332 | 340 | 325 | 325 | 81,000 | 2,569.17 |
| 1983-06-13 | 335 | 335 | 328 | 329 | 58,000 | 2,600.79 |
| 1983-06-11 | 332 | 335 | 325 | 335 | 50,000 | 2,648.22 |
| 1983-06-10 | 317 | 330 | 316 | 322 | 48,000 | 2,545.45 |
| 1983-06-09 | 306 | 319 | 306 | 312 | 18,000 | 2,466.40 |
| 1983-06-08 | 309 | 309 | 301 | 303 | 18,000 | 2,395.26 |
| 1983-06-07 | 310 | 312 | 310 | 311 | 58,000 | 2,458.50 |
| 1983-06-06 | 336 | 336 | 325 | 325 | 54,000 | 2,569.17 |
| 1983-06-04 | 336 | 340 | 336 | 336 | 53,000 | 2,656.13 |
| 1983-06-03 | 331 | 339 | 331 | 336 | 54,000 | 2,656.13 |
| 1983-06-02 | 347 | 347 | 330 | 330 | 134,000 | 2,608.70 |
| 1983-06-01 | 320 | 356 | 320 | 342 | 357,000 | 2,703.56 |
| 1983-05-31 | 310 | 320 | 310 | 315 | 60,000 | 2,490.12 |
| 1983-05-30 | 310 | 312 | 304 | 305 | 28,000 | 2,411.07 |
| 1983-05-28 | 300 | 304 | 298 | 298 | 25,000 | 2,355.73 |
| 1983-05-27 | 294 | 300 | 294 | 298 | 28,000 | 2,355.73 |
| 1983-05-26 | 296 | 300 | 295 | 295 | 40,000 | 2,332.02 |
| 1983-05-25 | 300 | 300 | 298 | 298 | 38,000 | 2,355.73 |
| 1983-05-24 | 304 | 304 | 300 | 300 | 14,000 | 2,371.54 |
| 1983-05-23 | 298 | 300 | 298 | 300 | 8,000 | 2,371.54 |
| 1983-05-20 | 298 | 305 | 298 | 299 | 9,000 | 2,363.64 |
| 1983-05-19 | 311 | 311 | 295 | 307 | 31,000 | 2,426.88 |
| 1983-05-18 | 291 | 310 | 291 | 310 | 53,000 | 2,450.59 |
| 1983-05-17 | 300 | 305 | 291 | 291 | 29,000 | 2,300.40 |
| 1983-05-16 | 312 | 313 | 300 | 302 | 33,000 | 2,387.35 |
| 1983-05-14 | 318 | 318 | 311 | 311 | 46,000 | 2,458.50 |
| 1983-05-13 | 300 | 301 | 295 | 301 | 40,000 | 2,379.45 |
| 1983-05-12 | 301 | 302 | 300 | 300 | 35,000 | 2,371.54 |
| 1983-05-11 | 303 | 310 | 300 | 307 | 48,000 | 2,426.88 |
| 1983-05-10 | 320 | 322 | 298 | 298 | 91,000 | 2,355.73 |
| 1983-05-09 | 319 | 320 | 314 | 320 | 139,000 | 2,529.64 |
| 1983-05-07 | 320 | 324 | 308 | 309 | 125,000 | 2,442.69 |
| 1983-05-06 | 320 | 322 | 309 | 320 | 301,000 | 2,529.64 |
| 1983-05-04 | 288 | 309 | 288 | 305 | 156,000 | 2,411.07 |
| 1983-05-02 | 300 | 300 | 291 | 291 | 85,000 | 2,300.40 |
| 1983-04-30 | 298 | 300 | 295 | 297 | 57,000 | 2,347.83 |
| 1983-04-28 | 293 | 295 | 290 | 293 | 121,000 | 2,316.21 |
| 1983-04-27 | 271 | 290 | 271 | 290 | 24,000 | 2,292.49 |
| 1983-04-26 | 276 | 282 | 270 | 270 | 23,000 | 2,134.39 |
| 1983-04-25 | 285 | 290 | 275 | 275 | 31,000 | 2,173.91 |
| 1983-04-23 | 286 | 288 | 285 | 285 | 12,000 | 2,252.96 |
| 1983-04-22 | 285 | 290 | 285 | 285 | 36,000 | 2,252.96 |
| 1983-04-21 | 294 | 295 | 282 | 285 | 149,000 | 2,252.96 |
| 1983-04-20 | 270 | 295 | 270 | 294 | 181,000 | 2,324.11 |
| 1983-04-19 | 270 | 270 | 267 | 268 | 31,000 | 2,118.58 |
| 1983-04-18 | 266 | 270 | 266 | 269 | 8,000 | 2,126.48 |
| 1983-04-15 | 273 | 274 | 262 | 262 | 33,000 | 2,071.15 |
| 1983-04-14 | 274 | 274 | 274 | 274 | 29,000 | 2,166.01 |
| 1983-04-13 | 251 | 260 | 251 | 252 | 18,000 | 1,992.09 |
| 1983-04-12 | 252 | 254 | 251 | 252 | 22,000 | 1,992.09 |
| 1983-04-11 | 253 | 254 | 250 | 254 | 19,000 | 2,007.91 |
| 1983-04-09 | 256 | 256 | 253 | 255 | 4,000 | 2,015.81 |
| 1983-04-08 | 256 | 260 | 253 | 256 | 24,000 | 2,023.72 |
| 1983-04-07 | 256 | 257 | 256 | 256 | 16,000 | 2,023.72 |
| 1983-04-06 | 258 | 258 | 257 | 257 | 6,000 | 2,031.62 |
| 1983-04-05 | 256 | 258 | 256 | 256 | 8,000 | 2,023.72 |
| 1983-04-04 | 255 | 256 | 253 | 253 | 20,000 | 2,000 |
| 1983-04-02 | 257 | 260 | 256 | 260 | 16,000 | 2,055.34 |
| 1983-04-01 | 256 | 257 | 255 | 257 | 22,000 | 2,031.62 |
| 1983-03-31 | 257 | 257 | 257 | 257 | 7,000 | 2,031.62 |
| 1983-03-29 | 256 | 256 | 256 | 256 | 11,000 | 2,023.72 |
| 1983-03-28 | 256 | 260 | 256 | 256 | 8,000 | 2,023.72 |
| 1983-03-26 | 261 | 261 | 256 | 256 | 3,000 | 2,023.72 |
| 1983-03-25 | 260 | 260 | 256 | 256 | 7,000 | 2,023.72 |
| 1983-03-24 | 260 | 260 | 258 | 258 | 24,000 | 2,039.53 |
| 1983-03-23 | 261 | 265 | 260 | 260 | 15,000 | 2,055.34 |
| 1983-03-22 | 266 | 266 | 260 | 260 | 5,000 | 2,055.34 |
| 1983-03-18 | 260 | 260 | 260 | 260 | 15,000 | 2,055.34 |
| 1983-03-17 | 265 | 275 | 263 | 275 | 20,000 | 2,173.91 |
| 1983-03-16 | 256 | 257 | 255 | 257 | 25,000 | 2,031.62 |
| 1983-03-15 | 270 | 270 | 255 | 255 | 37,000 | 2,015.81 |
| 1983-03-14 | 270 | 275 | 260 | 265 | 10,000 | 2,094.86 |
| 1983-03-12 | 280 | 280 | 270 | 270 | 19,000 | 2,134.39 |
| 1983-03-11 | 285 | 285 | 275 | 275 | 38,000 | 2,173.91 |
| 1983-03-10 | 268 | 280 | 265 | 280 | 26,000 | 2,213.44 |
| 1983-03-09 | 269 | 269 | 268 | 268 | 9,000 | 2,118.58 |
| 1983-03-08 | 256 | 270 | 256 | 265 | 9,000 | 2,094.86 |
| 1983-03-07 | 253 | 260 | 251 | 255 | 9,000 | 2,015.81 |
| 1983-03-05 | 267 | 267 | 255 | 255 | 22,000 | 2,015.81 |
| 1983-03-04 | 269 | 270 | 269 | 269 | 19,000 | 2,126.48 |
| 1983-03-03 | 263 | 263 | 263 | 263 | 5,000 | 2,079.05 |
| 1983-03-02 | 260 | 260 | 260 | 260 | 10,000 | 2,055.34 |
| 1983-03-01 | 263 | 269 | 260 | 260 | 15,000 | 2,055.34 |
| 1983-02-28 | 275 | 275 | 263 | 263 | 17,000 | 2,079.05 |
| 1983-02-26 | 255 | 255 | 255 | 255 | 7,000 | 2,015.81 |
| 1983-02-25 | 252 | 261 | 252 | 261 | 18,000 | 2,063.24 |
| 1983-02-24 | 251 | 252 | 250 | 250 | 35,000 | 1,976.28 |
| 1983-02-23 | 256 | 256 | 250 | 250 | 21,000 | 1,976.28 |
| 1983-02-22 | 255 | 255 | 255 | 255 | 9,000 | 2,015.81 |
| 1983-02-21 | 265 | 267 | 261 | 261 | 7,000 | 2,063.24 |
| 1983-02-18 | 272 | 272 | 266 | 267 | 28,000 | 2,110.67 |
| 1983-02-17 | 271 | 277 | 270 | 271 | 21,000 | 2,142.29 |
| 1983-02-16 | 268 | 278 | 265 | 271 | 36,000 | 2,142.29 |
| 1983-02-15 | 280 | 280 | 268 | 268 | 26,000 | 2,118.58 |
| 1983-02-14 | 275 | 275 | 270 | 271 | 16,000 | 2,142.29 |
| 1983-02-12 | 272 | 274 | 271 | 274 | 8,000 | 2,166.01 |
| 1983-02-10 | 291 | 295 | 270 | 270 | 58,000 | 2,134.39 |
| 1983-02-09 | 299 | 299 | 270 | 271 | 97,000 | 2,142.29 |
| 1983-02-08 | 301 | 314 | 289 | 289 | 350,000 | 2,284.58 |
| 1983-02-07 | 258 | 258 | 256 | 256 | 21,000 | 2,023.72 |
| 1983-02-05 | 269 | 270 | 269 | 269 | 11,000 | 2,126.48 |
| 1983-02-04 | 290 | 290 | 275 | 275 | 63,000 | 2,173.91 |
| 1983-02-03 | 270 | 297 | 270 | 282 | 143,000 | 2,229.25 |
| 1983-02-02 | 260 | 265 | 260 | 265 | 20,000 | 2,094.86 |
| 1983-02-01 | 255 | 260 | 255 | 258 | 19,000 | 2,039.53 |
| 1983-01-31 | 241 | 250 | 241 | 250 | 17,000 | 1,976.28 |
| 1983-01-29 | 238 | 238 | 237 | 238 | 25,000 | 1,881.42 |
| 1983-01-28 | 238 | 239 | 237 | 238 | 13,000 | 1,881.42 |
| 1983-01-27 | 240 | 240 | 235 | 236 | 18,000 | 1,865.61 |
| 1983-01-26 | 242 | 242 | 240 | 240 | 14,000 | 1,897.23 |
| 1983-01-25 | 241 | 241 | 240 | 241 | 22,000 | 1,905.14 |
| 1983-01-24 | 241 | 241 | 241 | 241 | 3,000 | 1,905.14 |
| 1983-01-22 | 241 | 241 | 240 | 240 | 16,000 | 1,897.23 |
| 1983-01-21 | 246 | 248 | 242 | 245 | 7,000 | 1,936.76 |
| 1983-01-20 | 250 | 250 | 241 | 242 | 12,000 | 1,913.04 |
| 1983-01-19 | 245 | 250 | 241 | 245 | 15,000 | 1,936.76 |
| 1983-01-18 | 246 | 246 | 246 | 246 | 6,000 | 1,944.66 |
| 1983-01-17 | 250 | 250 | 246 | 246 | 13,000 | 1,944.66 |
| 1983-01-14 | 240 | 250 | 239 | 240 | 32,000 | 1,897.23 |
| 1983-01-13 | 244 | 245 | 238 | 238 | 32,000 | 1,881.42 |
| 1983-01-12 | 250 | 251 | 250 | 250 | 27,000 | 1,976.28 |
| 1983-01-11 | 247 | 247 | 246 | 246 | 18,000 | 1,944.66 |
| 1983-01-10 | 245 | 245 | 245 | 245 | 21,000 | 1,936.76 |
| 1983-01-08 | 245 | 247 | 245 | 245 | 11,000 | 1,936.76 |
| 1983-01-07 | 250 | 253 | 245 | 250 | 96,000 | 1,976.28 |
| 1983-01-06 | 251 | 252 | 250 | 250 | 32,000 | 1,976.28 |
| 1983-01-05 | 251 | 252 | 250 | 251 | 17,000 | 1,984.19 |
| 1983-01-04 | 251 | 251 | 250 | 250 | 14,000 | 1,976.28 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
