6775 (株)TBグループ 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 | 681 | 690 | 680 | 690 | 39,000 | 6,900 |
| 1983-12-27 | 685 | 690 | 683 | 684 | 82,000 | 6,840 |
| 1983-12-26 | 685 | 690 | 681 | 681 | 75,000 | 6,810 |
| 1983-12-24 | 685 | 685 | 675 | 680 | 69,000 | 6,800 |
| 1983-12-23 | 685 | 685 | 670 | 685 | 70,000 | 6,850 |
| 1983-12-22 | 680 | 685 | 665 | 665 | 110,000 | 6,650 |
| 1983-12-21 | 682 | 685 | 680 | 685 | 95,000 | 6,850 |
| 1983-12-20 | 681 | 685 | 680 | 680 | 73,000 | 6,800 |
| 1983-12-19 | 650 | 680 | 650 | 670 | 46,000 | 6,700 |
| 1983-12-17 | 690 | 699 | 674 | 690 | 87,000 | 6,900 |
| 1983-12-16 | 700 | 705 | 681 | 681 | 95,000 | 6,810 |
| 1983-12-15 | 690 | 697 | 665 | 697 | 104,000 | 6,970 |
| 1983-12-14 | 650 | 670 | 646 | 670 | 82,000 | 6,700 |
| 1983-12-13 | 661 | 665 | 649 | 650 | 46,000 | 6,500 |
| 1983-12-12 | 665 | 677 | 665 | 665 | 63,000 | 6,650 |
| 1983-12-09 | 676 | 686 | 670 | 670 | 76,000 | 6,700 |
| 1983-12-08 | 680 | 681 | 671 | 671 | 63,000 | 6,710 |
| 1983-12-07 | 690 | 690 | 670 | 670 | 103,000 | 6,700 |
| 1983-12-06 | 685 | 695 | 670 | 670 | 56,000 | 6,700 |
| 1983-12-05 | 700 | 701 | 685 | 695 | 41,000 | 6,950 |
| 1983-12-03 | 698 | 701 | 695 | 698 | 93,000 | 6,980 |
| 1983-12-02 | 721 | 721 | 708 | 708 | 288,000 | 7,080 |
| 1983-12-01 | 702 | 719 | 700 | 705 | 450,000 | 7,050 |
| 1983-11-30 | 699 | 705 | 690 | 690 | 263,000 | 6,900 |
| 1983-11-29 | 698 | 705 | 694 | 700 | 271,000 | 7,000 |
| 1983-11-28 | 655 | 690 | 655 | 690 | 150,000 | 6,900 |
| 1983-11-26 | 670 | 670 | 657 | 670 | 76,000 | 6,700 |
| 1983-11-25 | 660 | 675 | 660 | 670 | 36,000 | 6,700 |
| 1983-11-24 | 655 | 675 | 655 | 665 | 36,000 | 6,650 |
| 1983-11-22 | 680 | 685 | 666 | 675 | 57,000 | 6,750 |
| 1983-11-21 | 695 | 698 | 680 | 680 | 60,000 | 6,800 |
| 1983-11-19 | 700 | 700 | 680 | 695 | 135,000 | 6,950 |
| 1983-11-18 | 709 | 709 | 690 | 690 | 191,000 | 6,900 |
| 1983-11-17 | 691 | 712 | 690 | 710 | 430,000 | 7,100 |
| 1983-11-16 | 675 | 699 | 674 | 690 | 391,000 | 6,900 |
| 1983-11-15 | 672 | 675 | 665 | 670 | 67,000 | 6,700 |
| 1983-11-14 | 674 | 674 | 670 | 673 | 43,000 | 6,730 |
| 1983-11-11 | 659 | 670 | 655 | 665 | 103,000 | 6,650 |
| 1983-11-10 | 660 | 665 | 655 | 655 | 80,000 | 6,550 |
| 1983-11-09 | 665 | 675 | 659 | 675 | 238,000 | 6,750 |
| 1983-11-08 | 631 | 663 | 631 | 659 | 114,000 | 6,590 |
| 1983-11-07 | 610 | 640 | 610 | 630 | 58,000 | 6,300 |
| 1983-11-05 | 600 | 605 | 600 | 605 | 22,000 | 6,050 |
| 1983-11-04 | 600 | 600 | 595 | 600 | 47,000 | 6,000 |
| 1983-11-02 | 600 | 600 | 594 | 600 | 67,000 | 6,000 |
| 1983-11-01 | 601 | 601 | 591 | 594 | 70,000 | 5,940 |
| 1983-10-31 | 589 | 595 | 589 | 591 | 47,000 | 5,910 |
| 1983-10-29 | 596 | 596 | 585 | 595 | 25,000 | 5,950 |
| 1983-10-28 | 590 | 597 | 580 | 580 | 113,000 | 5,800 |
| 1983-10-27 | 595 | 600 | 594 | 596 | 49,000 | 5,960 |
| 1983-10-26 | 600 | 620 | 595 | 595 | 72,000 | 5,950 |
| 1983-10-25 | 620 | 623 | 589 | 600 | 59,000 | 6,000 |
| 1983-10-24 | 640 | 640 | 620 | 630 | 58,000 | 6,300 |
| 1983-10-22 | 620 | 630 | 620 | 625 | 32,000 | 6,250 |
| 1983-10-21 | 630 | 630 | 620 | 630 | 58,000 | 6,300 |
| 1983-10-20 | 625 | 635 | 625 | 630 | 64,000 | 6,300 |
| 1983-10-19 | 633 | 636 | 630 | 632 | 35,000 | 6,320 |
| 1983-10-18 | 634 | 635 | 630 | 633 | 43,000 | 6,330 |
| 1983-10-17 | 635 | 637 | 634 | 634 | 15,000 | 6,340 |
| 1983-10-15 | 635 | 636 | 635 | 635 | 6,000 | 6,350 |
| 1983-10-14 | 640 | 645 | 631 | 631 | 23,000 | 6,310 |
| 1983-10-13 | 640 | 640 | 630 | 640 | 54,000 | 6,400 |
| 1983-10-12 | 650 | 660 | 640 | 660 | 94,000 | 6,600 |
| 1983-10-11 | 654 | 665 | 650 | 665 | 46,000 | 6,650 |
| 1983-10-07 | 650 | 665 | 650 | 665 | 51,000 | 6,650 |
| 1983-10-06 | 660 | 671 | 650 | 671 | 36,000 | 6,710 |
| 1983-10-05 | 651 | 675 | 648 | 675 | 32,000 | 6,750 |
| 1983-10-04 | 650 | 653 | 648 | 648 | 47,000 | 6,480 |
| 1983-10-03 | 675 | 676 | 650 | 650 | 63,000 | 6,500 |
| 1983-10-01 | 655 | 665 | 655 | 665 | 22,000 | 6,650 |
| 1983-09-30 | 650 | 665 | 648 | 648 | 22,000 | 6,480 |
| 1983-09-29 | 665 | 665 | 645 | 648 | 26,000 | 6,480 |
| 1983-09-28 | 665 | 665 | 660 | 660 | 12,000 | 6,600 |
| 1983-09-27 | 663 | 663 | 654 | 654 | 22,000 | 6,540 |
| 1983-09-26 | 687 | 687 | 675 | 675 | 7,000 | 6,750 |
| 1983-09-24 | 700 | 700 | 685 | 686 | 25,000 | 6,860 |
| 1983-09-22 | 642 | 665 | 639 | 665 | 101,000 | 6,650 |
| 1983-09-21 | 648 | 650 | 632 | 636 | 71,000 | 6,360 |
| 1983-09-20 | 660 | 660 | 648 | 648 | 64,000 | 6,480 |
| 1983-09-19 | 670 | 670 | 660 | 660 | 19,000 | 6,600 |
| 1983-09-17 | 665 | 670 | 662 | 670 | 24,000 | 6,700 |
| 1983-09-16 | 674 | 674 | 668 | 670 | 7,000 | 6,700 |
| 1983-09-14 | 666 | 674 | 665 | 674 | 32,000 | 6,740 |
| 1983-09-13 | 670 | 671 | 660 | 664 | 39,000 | 6,640 |
| 1983-09-12 | 701 | 701 | 675 | 675 | 72,000 | 6,750 |
| 1983-09-09 | 690 | 700 | 680 | 681 | 112,000 | 6,810 |
| 1983-09-08 | 714 | 719 | 700 | 700 | 66,000 | 7,000 |
| 1983-09-07 | 730 | 730 | 701 | 704 | 144,000 | 7,040 |
| 1983-09-06 | 709 | 748 | 705 | 730 | 420,000 | 7,300 |
| 1983-09-05 | 705 | 710 | 690 | 699 | 116,000 | 6,990 |
| 1983-09-03 | 690 | 691 | 686 | 686 | 43,000 | 6,860 |
| 1983-09-02 | 720 | 720 | 698 | 698 | 161,000 | 6,980 |
| 1983-09-01 | 715 | 728 | 707 | 720 | 331,000 | 7,200 |
| 1983-08-31 | 709 | 715 | 698 | 715 | 260,000 | 7,150 |
| 1983-08-30 | 689 | 713 | 685 | 691 | 607,000 | 6,910 |
| 1983-08-29 | 630 | 684 | 630 | 683 | 233,000 | 6,830 |
| 1983-08-27 | 630 | 630 | 625 | 628 | 43,000 | 6,280 |
| 1983-08-26 | 629 | 644 | 629 | 631 | 69,000 | 6,310 |
| 1983-08-25 | 650 | 650 | 629 | 630 | 82,000 | 6,300 |
| 1983-08-24 | 655 | 655 | 641 | 645 | 80,000 | 6,450 |
| 1983-08-23 | 655 | 655 | 650 | 655 | 22,000 | 6,550 |
| 1983-08-22 | 660 | 660 | 640 | 640 | 34,000 | 6,400 |
| 1983-08-20 | 668 | 668 | 650 | 655 | 78,000 | 6,550 |
| 1983-08-19 | 653 | 660 | 640 | 655 | 54,000 | 6,550 |
| 1983-08-18 | 663 | 669 | 650 | 660 | 81,000 | 6,600 |
| 1983-08-17 | 690 | 690 | 660 | 661 | 72,000 | 6,610 |
| 1983-08-16 | 661 | 680 | 661 | 680 | 72,000 | 6,800 |
| 1983-08-15 | 620 | 626 | 620 | 626 | 32,000 | 6,260 |
| 1983-08-12 | 630 | 631 | 620 | 625 | 68,000 | 6,250 |
| 1983-08-11 | 625 | 630 | 620 | 620 | 59,000 | 6,200 |
| 1983-08-10 | 634 | 634 | 620 | 621 | 62,000 | 6,210 |
| 1983-08-09 | 640 | 640 | 635 | 635 | 69,000 | 6,350 |
| 1983-08-08 | 644 | 650 | 641 | 642 | 25,000 | 6,420 |
| 1983-08-06 | 642 | 643 | 641 | 641 | 10,000 | 6,410 |
| 1983-08-05 | 645 | 650 | 640 | 642 | 43,000 | 6,420 |
| 1983-08-04 | 650 | 650 | 644 | 644 | 56,000 | 6,440 |
| 1983-08-03 | 660 | 660 | 650 | 652 | 29,000 | 6,520 |
| 1983-08-02 | 652 | 655 | 650 | 650 | 62,000 | 6,500 |
| 1983-08-01 | 668 | 668 | 651 | 651 | 46,000 | 6,510 |
| 1983-07-30 | 660 | 670 | 660 | 660 | 64,000 | 6,600 |
| 1983-07-29 | 661 | 670 | 661 | 661 | 72,000 | 6,610 |
| 1983-07-28 | 670 | 680 | 661 | 661 | 76,000 | 6,610 |
| 1983-07-27 | 690 | 690 | 670 | 675 | 70,000 | 6,750 |
| 1983-07-26 | 670 | 680 | 661 | 680 | 74,000 | 6,800 |
| 1983-07-25 | 690 | 690 | 660 | 660 | 66,000 | 6,600 |
| 1983-07-23 | 695 | 695 | 686 | 686 | 36,000 | 6,860 |
| 1983-07-22 | 695 | 700 | 685 | 685 | 69,000 | 6,850 |
| 1983-07-21 | 700 | 710 | 685 | 685 | 61,000 | 6,850 |
| 1983-07-20 | 704 | 708 | 695 | 705 | 115,000 | 7,050 |
| 1983-07-19 | 710 | 716 | 695 | 695 | 173,000 | 6,950 |
| 1983-07-18 | 695 | 710 | 695 | 710 | 124,000 | 7,100 |
| 1983-07-15 | 690 | 698 | 680 | 688 | 59,000 | 6,880 |
| 1983-07-14 | 703 | 704 | 685 | 685 | 137,000 | 6,850 |
| 1983-07-13 | 673 | 708 | 673 | 704 | 202,000 | 7,040 |
| 1983-07-12 | 675 | 679 | 670 | 672 | 89,000 | 6,720 |
| 1983-07-11 | 685 | 686 | 680 | 680 | 26,000 | 6,800 |
| 1983-07-09 | 695 | 699 | 669 | 676 | 85,000 | 6,760 |
| 1983-07-08 | 680 | 720 | 680 | 685 | 201,000 | 6,850 |
| 1983-07-07 | 656 | 680 | 656 | 680 | 126,000 | 6,800 |
| 1983-07-06 | 651 | 662 | 650 | 650 | 87,000 | 6,500 |
| 1983-07-05 | 675 | 675 | 650 | 650 | 55,000 | 6,500 |
| 1983-07-04 | 672 | 672 | 655 | 665 | 31,000 | 6,650 |
| 1983-07-02 | 642 | 670 | 642 | 670 | 37,000 | 6,700 |
| 1983-07-01 | 642 | 648 | 640 | 648 | 47,000 | 6,480 |
| 1983-06-30 | 640 | 650 | 640 | 647 | 96,000 | 6,470 |
| 1983-06-29 | 650 | 651 | 643 | 644 | 59,000 | 6,440 |
| 1983-06-28 | 655 | 671 | 655 | 655 | 110,000 | 6,550 |
| 1983-06-27 | 660 | 660 | 657 | 657 | 51,000 | 6,570 |
| 1983-06-25 | 659 | 659 | 656 | 657 | 22,000 | 6,570 |
| 1983-06-24 | 665 | 665 | 656 | 656 | 97,000 | 6,560 |
| 1983-06-23 | 656 | 675 | 656 | 675 | 84,000 | 6,750 |
| 1983-06-22 | 658 | 665 | 655 | 656 | 81,000 | 6,560 |
| 1983-06-21 | 651 | 663 | 651 | 663 | 69,000 | 6,630 |
| 1983-06-20 | 670 | 671 | 651 | 651 | 88,000 | 6,510 |
| 1983-06-17 | 680 | 690 | 670 | 670 | 233,000 | 6,700 |
| 1983-06-16 | 690 | 690 | 670 | 673 | 92,000 | 6,730 |
| 1983-06-15 | 691 | 699 | 681 | 681 | 105,000 | 6,810 |
| 1983-06-14 | 700 | 700 | 690 | 695 | 67,000 | 6,950 |
| 1983-06-13 | 700 | 700 | 681 | 682 | 52,000 | 6,820 |
| 1983-06-11 | 714 | 714 | 690 | 690 | 25,000 | 6,900 |
| 1983-06-10 | 697 | 723 | 680 | 710 | 67,000 | 7,100 |
| 1983-06-09 | 698 | 698 | 685 | 687 | 45,000 | 6,870 |
| 1983-06-08 | 698 | 698 | 689 | 689 | 41,000 | 6,890 |
| 1983-06-07 | 700 | 705 | 689 | 689 | 47,000 | 6,890 |
| 1983-06-06 | 720 | 725 | 699 | 707 | 72,000 | 7,070 |
| 1983-06-04 | 741 | 745 | 702 | 702 | 142,000 | 7,020 |
| 1983-06-03 | 705 | 747 | 700 | 747 | 183,000 | 7,470 |
| 1983-06-02 | 670 | 678 | 665 | 675 | 74,000 | 6,750 |
| 1983-06-01 | 680 | 680 | 660 | 665 | 148,000 | 6,650 |
| 1983-05-31 | 703 | 703 | 685 | 685 | 79,000 | 6,850 |
| 1983-05-30 | 715 | 715 | 700 | 700 | 82,000 | 7,000 |
| 1983-05-28 | 710 | 730 | 695 | 696 | 75,000 | 6,960 |
| 1983-05-27 | 700 | 715 | 700 | 710 | 81,000 | 7,100 |
| 1983-05-26 | 706 | 713 | 700 | 705 | 109,000 | 7,050 |
| 1983-05-25 | 709 | 720 | 704 | 705 | 133,000 | 7,050 |
| 1983-05-24 | 719 | 725 | 706 | 706 | 91,000 | 7,060 |
| 1983-05-23 | 725 | 729 | 720 | 729 | 48,000 | 7,290 |
| 1983-05-20 | 744 | 744 | 707 | 719 | 154,000 | 7,190 |
| 1983-05-19 | 740 | 748 | 725 | 744 | 182,000 | 7,440 |
| 1983-05-18 | 730 | 730 | 690 | 700 | 189,000 | 7,000 |
| 1983-05-17 | 730 | 743 | 730 | 732 | 74,000 | 7,320 |
| 1983-05-16 | 750 | 750 | 731 | 745 | 71,000 | 7,450 |
| 1983-05-14 | 759 | 760 | 745 | 749 | 90,000 | 7,490 |
| 1983-05-13 | 740 | 750 | 730 | 749 | 129,000 | 7,490 |
| 1983-05-12 | 756 | 759 | 730 | 730 | 178,000 | 7,300 |
| 1983-05-11 | 765 | 775 | 755 | 760 | 517,000 | 7,600 |
| 1983-05-10 | 749 | 766 | 748 | 765 | 201,000 | 7,650 |
| 1983-05-09 | 754 | 755 | 739 | 750 | 77,000 | 7,500 |
| 1983-05-07 | 740 | 755 | 734 | 755 | 108,000 | 7,550 |
| 1983-05-06 | 761 | 761 | 750 | 750 | 112,000 | 7,500 |
| 1983-05-04 | 765 | 765 | 751 | 751 | 112,000 | 7,510 |
| 1983-05-02 | 769 | 769 | 760 | 760 | 114,000 | 7,600 |
| 1983-04-30 | 765 | 769 | 759 | 760 | 79,000 | 7,600 |
| 1983-04-28 | 755 | 766 | 755 | 756 | 134,000 | 7,560 |
| 1983-04-27 | 779 | 779 | 760 | 763 | 151,000 | 7,630 |
| 1983-04-26 | 755 | 788 | 750 | 780 | 161,000 | 7,800 |
| 1983-04-25 | 765 | 765 | 755 | 760 | 98,000 | 7,600 |
| 1983-04-23 | 765 | 765 | 756 | 756 | 118,000 | 7,560 |
| 1983-04-22 | 767 | 780 | 765 | 765 | 133,000 | 7,650 |
| 1983-04-21 | 770 | 780 | 765 | 765 | 140,000 | 7,650 |
| 1983-04-20 | 798 | 798 | 770 | 790 | 244,000 | 7,900 |
| 1983-04-19 | 805 | 805 | 785 | 785 | 212,000 | 7,850 |
| 1983-04-18 | 800 | 801 | 780 | 799 | 505,000 | 7,990 |
| 1983-04-15 | 795 | 804 | 790 | 800 | 622,000 | 8,000 |
| 1983-04-14 | 785 | 797 | 781 | 785 | 257,000 | 7,850 |
| 1983-04-13 | 798 | 798 | 783 | 785 | 325,000 | 7,850 |
| 1983-04-12 | 797 | 798 | 785 | 798 | 209,000 | 7,980 |
| 1983-04-11 | 781 | 790 | 780 | 780 | 133,000 | 7,800 |
| 1983-04-09 | 790 | 790 | 780 | 790 | 151,000 | 7,900 |
| 1983-04-08 | 800 | 800 | 770 | 780 | 257,000 | 7,800 |
| 1983-04-07 | 810 | 815 | 785 | 801 | 416,000 | 8,010 |
| 1983-04-06 | 798 | 825 | 796 | 810 | 1,883,000 | 8,100 |
| 1983-04-05 | 766 | 799 | 766 | 797 | 177,000 | 7,970 |
| 1983-04-04 | 780 | 780 | 766 | 769 | 105,000 | 7,690 |
| 1983-04-02 | 780 | 790 | 770 | 788 | 339,000 | 7,880 |
| 1983-04-01 | 798 | 798 | 770 | 780 | 440,000 | 7,800 |
| 1983-03-31 | 784 | 805 | 779 | 790 | 843,000 | 7,900 |
| 1983-03-30 | 765 | 782 | 760 | 780 | 375,000 | 7,800 |
| 1983-03-29 | 755 | 778 | 755 | 765 | 306,000 | 7,650 |
| 1983-03-28 | 785 | 785 | 745 | 745 | 259,000 | 7,450 |
| 1983-03-26 | 790 | 794 | 775 | 775 | 416,000 | 7,750 |
| 1983-03-25 | 780 | 795 | 779 | 780 | 789,000 | 7,800 |
| 1983-03-24 | 758 | 793 | 758 | 780 | 1,358,000 | 7,800 |
| 1983-03-23 | 724 | 763 | 724 | 763 | 406,000 | 7,630 |
| 1983-03-22 | 745 | 745 | 730 | 744 | 293,000 | 7,440 |
| 1983-03-18 | 745 | 750 | 740 | 750 | 261,000 | 7,500 |
| 1983-03-17 | 745 | 751 | 740 | 750 | 608,000 | 7,500 |
| 1983-03-16 | 765 | 780 | 750 | 750 | 1,021,000 | 7,500 |
| 1983-03-15 | 740 | 785 | 740 | 770 | 538,000 | 7,700 |
| 1983-03-14 | 782 | 785 | 755 | 757 | 222,000 | 7,570 |
| 1983-03-12 | 774 | 783 | 765 | 782 | 261,000 | 7,820 |
| 1983-03-11 | 793 | 799 | 770 | 784 | 505,000 | 7,840 |
| 1983-03-10 | 799 | 805 | 770 | 783 | 891,000 | 7,830 |
| 1983-03-09 | 789 | 812 | 781 | 809 | 1,466,000 | 8,090 |
| 1983-03-08 | 785 | 810 | 769 | 790 | 1,802,000 | 7,900 |
| 1983-03-07 | 739 | 790 | 735 | 786 | 1,746,000 | 7,860 |
| 1983-03-05 | 759 | 759 | 738 | 748 | 982,000 | 7,480 |
| 1983-03-04 | 745 | 770 | 740 | 745 | 2,337,000 | 7,450 |
| 1983-03-03 | 682 | 755 | 682 | 755 | 2,188,000 | 7,550 |
| 1983-03-02 | 661 | 700 | 661 | 672 | 766,000 | 6,720 |
| 1983-03-01 | 655 | 671 | 634 | 661 | 173,000 | 6,610 |
| 1983-02-28 | 664 | 674 | 650 | 650 | 139,000 | 6,500 |
| 1983-02-26 | 680 | 681 | 663 | 679 | 99,000 | 6,790 |
| 1983-02-25 | 688 | 694 | 661 | 661 | 492,000 | 6,610 |
| 1983-02-24 | 690 | 690 | 668 | 668 | 267,000 | 6,680 |
| 1983-02-23 | 645 | 699 | 634 | 694 | 260,000 | 6,940 |
| 1983-02-22 | 665 | 670 | 641 | 655 | 229,000 | 6,550 |
| 1983-02-21 | 679 | 680 | 655 | 675 | 197,000 | 6,750 |
| 1983-02-18 | 706 | 708 | 670 | 683 | 307,000 | 6,830 |
| 1983-02-17 | 712 | 718 | 693 | 705 | 668,000 | 7,050 |
| 1983-02-16 | 695 | 718 | 689 | 703 | 1,163,000 | 7,030 |
| 1983-02-15 | 700 | 700 | 676 | 676 | 667,000 | 6,760 |
| 1983-02-14 | 659 | 710 | 651 | 700 | 1,428,000 | 7,000 |
| 1983-02-12 | 647 | 649 | 631 | 645 | 130,000 | 6,450 |
| 1983-02-10 | 640 | 660 | 633 | 633 | 622,000 | 6,330 |
| 1983-02-09 | 651 | 665 | 623 | 630 | 640,000 | 6,300 |
| 1983-02-08 | 646 | 680 | 635 | 641 | 1,418,000 | 6,410 |
| 1983-02-07 | 590 | 649 | 585 | 649 | 1,316,000 | 6,490 |
| 1983-02-05 | 571 | 581 | 562 | 562 | 519,000 | 5,620 |
| 1983-02-04 | 591 | 596 | 565 | 570 | 247,000 | 5,700 |
| 1983-02-03 | 612 | 624 | 591 | 591 | 873,000 | 5,910 |
| 1983-02-02 | 599 | 605 | 585 | 603 | 710,000 | 6,030 |
| 1983-02-01 | 600 | 605 | 580 | 581 | 725,000 | 5,810 |
| 1983-01-31 | 550 | 593 | 549 | 590 | 648,000 | 5,900 |
| 1983-01-29 | 539 | 540 | 529 | 540 | 61,000 | 5,400 |
| 1983-01-28 | 550 | 550 | 534 | 545 | 204,000 | 5,450 |
| 1983-01-27 | 511 | 552 | 510 | 549 | 245,000 | 5,490 |
| 1983-01-26 | 520 | 520 | 500 | 515 | 61,000 | 5,150 |
| 1983-01-25 | 518 | 520 | 515 | 520 | 77,000 | 5,200 |
| 1983-01-24 | 508 | 525 | 500 | 511 | 77,000 | 5,110 |
| 1983-01-22 | 530 | 530 | 508 | 509 | 110,000 | 5,090 |
| 1983-01-21 | 504 | 530 | 501 | 525 | 281,000 | 5,250 |
| 1983-01-20 | 470 | 500 | 470 | 489 | 80,000 | 4,890 |
| 1983-01-19 | 465 | 470 | 461 | 465 | 35,000 | 4,650 |
| 1983-01-18 | 476 | 477 | 470 | 470 | 16,000 | 4,700 |
| 1983-01-17 | 477 | 478 | 475 | 475 | 35,000 | 4,750 |
| 1983-01-14 | 451 | 462 | 450 | 462 | 61,000 | 4,620 |
| 1983-01-13 | 451 | 460 | 451 | 453 | 37,000 | 4,530 |
| 1983-01-12 | 460 | 461 | 455 | 455 | 42,000 | 4,550 |
| 1983-01-11 | 461 | 461 | 455 | 456 | 53,000 | 4,560 |
| 1983-01-10 | 457 | 461 | 455 | 457 | 39,000 | 4,570 |
| 1983-01-08 | 467 | 469 | 460 | 460 | 23,000 | 4,600 |
| 1983-01-07 | 470 | 472 | 465 | 467 | 43,000 | 4,670 |
| 1983-01-06 | 478 | 482 | 470 | 471 | 30,000 | 4,710 |
| 1983-01-05 | 475 | 478 | 475 | 478 | 26,000 | 4,780 |
| 1983-01-04 | 475 | 475 | 475 | 475 | 16,000 | 4,750 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
