6806 ヒロセ電機(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 | 3,770 | 3,780 | 3,760 | 3,780 | 9,000 | 2,453.27 |
| 1983-12-27 | 3,760 | 3,800 | 3,750 | 3,780 | 22,000 | 2,453.27 |
| 1983-12-26 | 3,800 | 3,800 | 3,730 | 3,730 | 52,000 | 2,420.82 |
| 1983-12-24 | 3,690 | 3,800 | 3,690 | 3,730 | 49,000 | 2,420.82 |
| 1983-12-23 | 3,660 | 3,700 | 3,650 | 3,660 | 44,000 | 2,375.39 |
| 1983-12-22 | 3,510 | 3,590 | 3,510 | 3,510 | 34,000 | 2,278.04 |
| 1983-12-21 | 3,600 | 3,630 | 3,510 | 3,510 | 60,000 | 2,278.04 |
| 1983-12-20 | 3,590 | 3,600 | 3,480 | 3,560 | 63,000 | 2,310.49 |
| 1983-12-19 | 3,600 | 3,600 | 3,550 | 3,600 | 37,000 | 2,336.45 |
| 1983-12-17 | 3,700 | 3,700 | 3,640 | 3,650 | 20,000 | 2,368.90 |
| 1983-12-16 | 3,750 | 3,800 | 3,660 | 3,660 | 29,000 | 2,375.39 |
| 1983-12-15 | 3,720 | 3,750 | 3,680 | 3,700 | 42,000 | 2,401.35 |
| 1983-12-14 | 3,770 | 3,810 | 3,730 | 3,740 | 43,000 | 2,427.31 |
| 1983-12-13 | 3,890 | 3,910 | 3,810 | 3,810 | 87,000 | 2,472.74 |
| 1983-12-12 | 3,780 | 3,780 | 3,700 | 3,770 | 68,000 | 2,446.78 |
| 1983-12-09 | 3,820 | 3,820 | 3,730 | 3,760 | 27,000 | 2,440.29 |
| 1983-12-08 | 3,820 | 3,850 | 3,800 | 3,810 | 34,000 | 2,472.74 |
| 1983-12-07 | 3,960 | 3,970 | 3,810 | 3,870 | 386,000 | 2,511.68 |
| 1983-12-06 | 3,690 | 4,000 | 3,670 | 3,970 | 320,000 | 2,576.59 |
| 1983-12-05 | 3,740 | 3,740 | 3,640 | 3,640 | 12,000 | 2,362.41 |
| 1983-12-03 | 3,740 | 3,840 | 3,740 | 3,840 | 57,000 | 2,492.21 |
| 1983-12-02 | 3,800 | 3,800 | 3,790 | 3,790 | 7,000 | 2,459.76 |
| 1983-12-01 | 3,850 | 3,850 | 3,810 | 3,840 | 37,000 | 2,492.21 |
| 1983-11-30 | 3,750 | 3,890 | 3,730 | 3,890 | 81,000 | 2,524.66 |
| 1983-11-29 | 3,650 | 3,800 | 3,650 | 3,750 | 70,000 | 2,433.80 |
| 1983-11-26 | 3,650 | 3,650 | 3,600 | 3,650 | 62,000 | 2,368.90 |
| 1983-11-25 | 3,560 | 3,770 | 3,560 | 3,750 | 99,000 | 2,116.35 |
| 1983-11-24 | 3,700 | 3,710 | 3,600 | 3,600 | 30,000 | 2,031.70 |
| 1983-11-22 | 3,650 | 3,660 | 3,610 | 3,660 | 21,000 | 2,065.56 |
| 1983-11-21 | 3,610 | 3,640 | 3,610 | 3,610 | 6,000 | 2,037.34 |
| 1983-11-19 | 3,750 | 3,750 | 3,600 | 3,600 | 11,000 | 2,031.70 |
| 1983-11-18 | 3,770 | 3,800 | 3,750 | 3,750 | 65,000 | 2,116.35 |
| 1983-11-17 | 3,790 | 3,800 | 3,750 | 3,750 | 54,000 | 2,116.35 |
| 1983-11-16 | 3,650 | 3,760 | 3,600 | 3,760 | 27,000 | 2,121.99 |
| 1983-11-15 | 3,780 | 3,780 | 3,700 | 3,700 | 10,000 | 2,088.13 |
| 1983-11-14 | 3,610 | 3,800 | 3,610 | 3,800 | 16,000 | 2,144.57 |
| 1983-11-11 | 3,650 | 3,650 | 3,590 | 3,600 | 14,000 | 2,031.70 |
| 1983-11-10 | 3,700 | 3,700 | 3,660 | 3,660 | 2,000 | 2,065.56 |
| 1983-11-09 | 3,700 | 3,710 | 3,670 | 3,690 | 29,000 | 2,082.49 |
| 1983-11-08 | 3,730 | 3,750 | 3,720 | 3,720 | 29,000 | 2,099.42 |
| 1983-11-07 | 3,820 | 3,820 | 3,780 | 3,780 | 25,000 | 2,133.28 |
| 1983-11-05 | 3,840 | 3,850 | 3,820 | 3,850 | 72,000 | 2,172.79 |
| 1983-11-04 | 3,880 | 3,930 | 3,860 | 3,860 | 122,000 | 2,178.43 |
| 1983-11-02 | 3,750 | 3,950 | 3,740 | 3,930 | 283,000 | 2,217.93 |
| 1983-11-01 | 3,600 | 3,750 | 3,600 | 3,730 | 86,000 | 2,105.06 |
| 1983-10-31 | 3,490 | 3,560 | 3,490 | 3,560 | 44,000 | 2,009.12 |
| 1983-10-29 | 3,400 | 3,510 | 3,400 | 3,500 | 30,000 | 1,975.26 |
| 1983-10-28 | 3,200 | 3,370 | 3,200 | 3,350 | 57,000 | 1,890.61 |
| 1983-10-27 | 3,120 | 3,180 | 3,120 | 3,180 | 5,000 | 1,794.66 |
| 1983-10-26 | 3,200 | 3,200 | 3,130 | 3,130 | 19,000 | 1,766.45 |
| 1983-10-22 | 3,170 | 3,180 | 3,170 | 3,180 | 11,000 | 1,794.66 |
| 1983-10-21 | 3,150 | 3,190 | 3,130 | 3,170 | 12,000 | 1,789.02 |
| 1983-10-20 | 3,110 | 3,110 | 3,100 | 3,100 | 12,000 | 1,749.52 |
| 1983-10-19 | 3,100 | 3,100 | 3,080 | 3,100 | 11,000 | 1,749.52 |
| 1983-10-18 | 3,290 | 3,290 | 3,290 | 3,290 | 3,000 | 1,856.74 |
| 1983-10-17 | 3,150 | 3,300 | 3,150 | 3,300 | 9,000 | 1,862.39 |
| 1983-10-14 | 3,350 | 3,350 | 3,300 | 3,300 | 13,000 | 1,862.39 |
| 1983-10-13 | 3,400 | 3,400 | 3,350 | 3,350 | 7,000 | 1,890.61 |
| 1983-10-12 | 3,390 | 3,400 | 3,390 | 3,400 | 11,000 | 1,918.82 |
| 1983-10-11 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 1,890.61 |
| 1983-10-07 | 3,400 | 3,420 | 3,390 | 3,400 | 10,000 | 1,918.82 |
| 1983-10-05 | 3,320 | 3,400 | 3,320 | 3,400 | 7,000 | 1,918.82 |
| 1983-10-04 | 3,350 | 3,350 | 3,350 | 3,350 | 4,000 | 1,890.61 |
| 1983-10-03 | 3,450 | 3,450 | 3,400 | 3,450 | 4,000 | 1,947.04 |
| 1983-10-01 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 | 1,975.26 |
| 1983-09-30 | 3,400 | 3,720 | 3,400 | 3,720 | 69,000 | 2,099.42 |
| 1983-09-29 | 3,400 | 3,450 | 3,350 | 3,400 | 49,000 | 1,918.82 |
| 1983-09-28 | 3,430 | 3,450 | 3,350 | 3,450 | 13,000 | 1,947.04 |
| 1983-09-27 | 3,400 | 3,500 | 3,350 | 3,450 | 43,000 | 1,947.04 |
| 1983-09-26 | 3,500 | 3,500 | 3,370 | 3,500 | 13,000 | 1,975.26 |
| 1983-09-24 | 3,500 | 3,500 | 3,500 | 3,500 | 30,000 | 1,975.26 |
| 1983-09-22 | 3,440 | 3,500 | 3,440 | 3,500 | 9,000 | 1,975.26 |
| 1983-09-21 | 3,500 | 3,540 | 3,400 | 3,500 | 47,000 | 1,975.26 |
| 1983-09-20 | 3,390 | 3,400 | 3,380 | 3,400 | 19,000 | 1,918.82 |
| 1983-09-19 | 3,390 | 3,400 | 3,350 | 3,350 | 7,000 | 1,890.61 |
| 1983-09-17 | 3,340 | 3,380 | 3,300 | 3,380 | 6,000 | 1,907.54 |
| 1983-09-16 | 3,250 | 3,350 | 3,250 | 3,350 | 26,000 | 1,890.61 |
| 1983-09-14 | 3,420 | 3,450 | 3,400 | 3,400 | 12,000 | 1,918.82 |
| 1983-09-13 | 3,500 | 3,520 | 3,480 | 3,520 | 14,000 | 1,986.55 |
| 1983-09-12 | 3,560 | 3,560 | 3,550 | 3,550 | 13,000 | 2,003.48 |
| 1983-09-09 | 3,600 | 3,600 | 3,570 | 3,590 | 17,000 | 2,026.05 |
| 1983-09-08 | 3,700 | 3,700 | 3,550 | 3,550 | 25,000 | 2,003.48 |
| 1983-09-07 | 3,590 | 3,740 | 3,580 | 3,730 | 26,000 | 2,105.06 |
| 1983-09-06 | 3,590 | 3,620 | 3,590 | 3,590 | 54,000 | 2,026.05 |
| 1983-09-05 | 3,580 | 3,640 | 3,580 | 3,600 | 21,000 | 2,031.70 |
| 1983-09-03 | 3,650 | 3,680 | 3,650 | 3,680 | 35,000 | 2,076.84 |
| 1983-09-02 | 3,700 | 3,780 | 3,700 | 3,700 | 36,000 | 2,088.13 |
| 1983-09-01 | 3,710 | 3,850 | 3,710 | 3,830 | 49,000 | 2,161.50 |
| 1983-08-31 | 3,690 | 3,740 | 3,650 | 3,710 | 24,000 | 2,093.78 |
| 1983-08-30 | 3,940 | 3,940 | 3,800 | 3,890 | 20,000 | 2,195.36 |
| 1983-08-29 | 3,850 | 3,950 | 3,800 | 3,950 | 35,000 | 2,229.22 |
| 1983-08-27 | 3,780 | 3,850 | 3,780 | 3,850 | 21,000 | 2,172.79 |
| 1983-08-26 | 3,700 | 3,700 | 3,510 | 3,510 | 27,000 | 1,980.90 |
| 1983-08-25 | 3,850 | 3,850 | 3,810 | 3,850 | 32,000 | 2,172.79 |
| 1983-08-24 | 3,850 | 3,900 | 3,800 | 3,900 | 54,000 | 2,201 |
| 1983-08-23 | 4,140 | 4,140 | 4,090 | 4,100 | 80,000 | 2,313.88 |
| 1983-08-22 | 4,110 | 4,190 | 4,100 | 4,190 | 58,000 | 2,364.67 |
| 1983-08-20 | 4,060 | 4,060 | 4,050 | 4,050 | 14,000 | 2,285.66 |
| 1983-08-19 | 4,170 | 4,220 | 4,100 | 4,110 | 148,000 | 2,319.52 |
| 1983-08-18 | 4,150 | 4,200 | 4,100 | 4,200 | 81,000 | 2,370.31 |
| 1983-08-17 | 4,200 | 4,220 | 4,100 | 4,160 | 129,000 | 2,347.74 |
| 1983-08-16 | 4,000 | 4,200 | 4,000 | 4,200 | 155,000 | 2,370.31 |
| 1983-08-15 | 3,700 | 3,960 | 3,660 | 3,800 | 84,000 | 2,144.57 |
| 1983-08-12 | 3,690 | 3,760 | 3,680 | 3,700 | 76,000 | 2,088.13 |
| 1983-08-11 | 3,700 | 3,740 | 3,660 | 3,700 | 31,000 | 2,088.13 |
| 1983-08-10 | 3,780 | 3,790 | 3,700 | 3,740 | 224,000 | 2,110.71 |
| 1983-08-09 | 3,820 | 3,820 | 3,730 | 3,800 | 95,000 | 2,144.57 |
| 1983-08-08 | 3,840 | 3,890 | 3,820 | 3,820 | 49,000 | 2,155.85 |
| 1983-08-06 | 3,940 | 3,940 | 3,920 | 3,920 | 33,000 | 2,212.29 |
| 1983-08-05 | 4,000 | 4,170 | 4,000 | 4,120 | 140,000 | 2,325.16 |
| 1983-08-04 | 4,000 | 4,100 | 3,800 | 3,800 | 187,000 | 2,144.57 |
| 1983-08-03 | 3,900 | 4,350 | 3,890 | 4,220 | 281,000 | 2,381.60 |
| 1983-08-02 | 3,690 | 3,940 | 3,690 | 3,940 | 271,000 | 2,223.58 |
| 1983-08-01 | 3,130 | 3,450 | 3,130 | 3,440 | 327,000 | 1,941.40 |
| 1983-07-30 | 3,000 | 3,140 | 2,990 | 3,140 | 97,000 | 1,772.09 |
| 1983-07-29 | 3,050 | 3,050 | 2,990 | 2,990 | 28,000 | 1,687.44 |
| 1983-07-28 | 2,990 | 3,050 | 2,980 | 3,050 | 109,000 | 1,721.30 |
| 1983-07-27 | 3,000 | 3,000 | 2,990 | 2,990 | 46,000 | 1,687.44 |
| 1983-07-26 | 3,100 | 3,100 | 3,020 | 3,020 | 50,000 | 1,704.37 |
| 1983-07-25 | 3,130 | 3,130 | 3,040 | 3,100 | 61,000 | 1,749.52 |
| 1983-07-23 | 2,950 | 3,080 | 2,950 | 3,080 | 167,000 | 1,738.23 |
| 1983-07-22 | 2,870 | 2,950 | 2,860 | 2,950 | 141,000 | 1,664.86 |
| 1983-07-21 | 2,820 | 2,870 | 2,790 | 2,860 | 149,000 | 1,614.07 |
| 1983-07-20 | 2,800 | 2,830 | 2,800 | 2,820 | 96,000 | 1,591.49 |
| 1983-07-19 | 2,750 | 2,800 | 2,740 | 2,740 | 80,000 | 1,546.35 |
| 1983-07-18 | 2,760 | 2,760 | 2,740 | 2,750 | 168,000 | 1,551.99 |
| 1983-07-15 | 2,750 | 2,790 | 2,750 | 2,760 | 48,000 | 1,557.63 |
| 1983-07-14 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 1,467.34 |
| 1983-07-13 | 2,630 | 2,650 | 2,600 | 2,650 | 19,000 | 1,495.55 |
| 1983-07-12 | 2,600 | 2,600 | 2,600 | 2,600 | 21,000 | 1,467.34 |
| 1983-07-11 | 2,570 | 2,570 | 2,570 | 2,570 | 2,000 | 1,450.40 |
| 1983-07-09 | 2,550 | 2,550 | 2,500 | 2,500 | 7,000 | 1,410.90 |
| 1983-07-08 | 2,560 | 2,590 | 2,540 | 2,590 | 5,000 | 1,461.69 |
| 1983-07-07 | 2,560 | 2,580 | 2,560 | 2,580 | 7,000 | 1,456.05 |
| 1983-07-06 | 2,580 | 2,580 | 2,580 | 2,580 | 6,000 | 1,456.05 |
| 1983-07-05 | 2,560 | 2,590 | 2,560 | 2,560 | 5,000 | 1,444.76 |
| 1983-07-04 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 1,444.76 |
| 1983-07-02 | 2,570 | 2,570 | 2,560 | 2,560 | 6,000 | 1,444.76 |
| 1983-07-01 | 2,560 | 2,600 | 2,560 | 2,600 | 18,000 | 1,467.34 |
| 1983-06-30 | 2,560 | 2,570 | 2,560 | 2,570 | 9,000 | 1,450.40 |
| 1983-06-29 | 2,580 | 2,590 | 2,560 | 2,560 | 25,000 | 1,444.76 |
| 1983-06-28 | 2,590 | 2,600 | 2,580 | 2,580 | 5,000 | 1,456.05 |
| 1983-06-27 | 2,620 | 2,640 | 2,620 | 2,640 | 22,000 | 1,489.91 |
| 1983-06-25 | 2,630 | 2,630 | 2,600 | 2,620 | 33,000 | 1,478.62 |
| 1983-06-24 | 2,640 | 2,640 | 2,600 | 2,620 | 21,000 | 1,478.62 |
| 1983-06-23 | 2,700 | 2,700 | 2,640 | 2,640 | 23,000 | 1,489.91 |
| 1983-06-22 | 2,660 | 2,720 | 2,660 | 2,720 | 10,000 | 1,535.06 |
| 1983-06-21 | 2,660 | 2,660 | 2,660 | 2,660 | 12,000 | 1,501.20 |
| 1983-06-20 | 2,660 | 2,660 | 2,660 | 2,660 | 17,000 | 1,501.20 |
| 1983-06-17 | 2,800 | 2,800 | 2,770 | 2,770 | 31,000 | 1,563.28 |
| 1983-06-16 | 2,790 | 2,800 | 2,790 | 2,790 | 62,000 | 1,574.56 |
| 1983-06-15 | 2,690 | 2,820 | 2,690 | 2,800 | 80,000 | 1,580.21 |
| 1983-06-14 | 2,750 | 2,750 | 2,690 | 2,700 | 57,000 | 1,523.77 |
| 1983-06-13 | 2,650 | 2,700 | 2,650 | 2,700 | 32,000 | 1,523.77 |
| 1983-06-11 | 2,640 | 2,650 | 2,590 | 2,650 | 65,000 | 1,495.55 |
| 1983-06-10 | 2,550 | 2,600 | 2,500 | 2,600 | 42,000 | 1,467.34 |
| 1983-06-09 | 2,460 | 2,500 | 2,440 | 2,440 | 101,000 | 1,377.04 |
| 1983-06-08 | 2,480 | 2,500 | 2,470 | 2,480 | 74,000 | 1,399.61 |
| 1983-06-07 | 2,480 | 2,500 | 2,450 | 2,500 | 40,000 | 1,410.90 |
| 1983-06-06 | 2,510 | 2,520 | 2,470 | 2,520 | 39,000 | 1,422.19 |
| 1983-06-04 | 2,550 | 2,560 | 2,530 | 2,550 | 37,000 | 1,439.12 |
| 1983-06-03 | 2,480 | 2,580 | 2,470 | 2,550 | 87,000 | 1,439.12 |
| 1983-06-02 | 2,530 | 2,550 | 2,500 | 2,530 | 109,000 | 1,427.83 |
| 1983-06-01 | 2,540 | 2,550 | 2,460 | 2,530 | 41,000 | 1,427.83 |
| 1983-05-31 | 2,380 | 2,500 | 2,380 | 2,500 | 37,000 | 1,410.90 |
| 1983-05-30 | 2,380 | 2,410 | 2,380 | 2,400 | 50,000 | 1,354.46 |
| 1983-05-28 | 2,380 | 2,380 | 2,350 | 2,350 | 53,000 | 1,326.25 |
| 1983-05-27 | 2,390 | 2,390 | 2,370 | 2,380 | 50,000 | 1,343.18 |
| 1983-05-26 | 2,390 | 2,390 | 2,360 | 2,380 | 47,000 | 1,343.18 |
| 1983-05-25 | 2,260 | 2,400 | 2,260 | 2,400 | 92,000 | 1,354.46 |
| 1983-05-24 | 2,200 | 2,220 | 2,200 | 2,220 | 36,000 | 1,252.88 |
| 1983-05-23 | 2,230 | 2,240 | 2,180 | 2,190 | 40,000 | 1,235.95 |
| 1983-05-20 | 2,180 | 2,200 | 2,180 | 2,200 | 33,000 | 1,241.59 |
| 1983-05-19 | 2,130 | 2,180 | 2,120 | 2,150 | 16,000 | 1,213.37 |
| 1983-05-18 | 2,120 | 2,120 | 2,110 | 2,110 | 4,000 | 1,190.80 |
| 1983-05-17 | 2,170 | 2,170 | 2,100 | 2,100 | 16,000 | 1,185.16 |
| 1983-05-16 | 2,100 | 2,180 | 2,100 | 2,180 | 11,000 | 1,230.30 |
| 1983-05-14 | 2,100 | 2,110 | 2,100 | 2,110 | 2,000 | 1,190.80 |
| 1983-05-13 | 2,040 | 2,100 | 2,020 | 2,100 | 31,000 | 1,185.16 |
| 1983-05-12 | 2,060 | 2,060 | 2,040 | 2,040 | 6,000 | 1,151.29 |
| 1983-05-11 | 2,090 | 2,090 | 2,080 | 2,080 | 4,000 | 1,173.87 |
| 1983-05-10 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,185.16 |
| 1983-05-09 | 2,150 | 2,150 | 2,080 | 2,080 | 3,000 | 1,173.87 |
| 1983-05-07 | 2,150 | 2,160 | 2,150 | 2,150 | 29,000 | 1,213.37 |
| 1983-05-06 | 2,140 | 2,180 | 2,140 | 2,150 | 21,000 | 1,213.37 |
| 1983-05-04 | 2,100 | 2,130 | 2,100 | 2,130 | 18,000 | 1,202.09 |
| 1983-05-02 | 2,250 | 2,250 | 2,240 | 2,250 | 5,000 | 1,269.81 |
| 1983-04-30 | 2,300 | 2,300 | 2,250 | 2,250 | 28,000 | 1,269.81 |
| 1983-04-28 | 2,200 | 2,260 | 2,200 | 2,260 | 74,000 | 1,275.45 |
| 1983-04-27 | 2,050 | 2,100 | 2,050 | 2,100 | 46,000 | 1,185.16 |
| 1983-04-26 | 2,030 | 2,050 | 2,020 | 2,050 | 37,000 | 1,156.94 |
| 1983-04-25 | 2,060 | 2,060 | 2,010 | 2,010 | 13,000 | 1,134.36 |
| 1983-04-23 | 2,040 | 2,080 | 2,040 | 2,050 | 45,000 | 1,156.94 |
| 1983-04-22 | 1,990 | 2,050 | 1,990 | 2,040 | 48,000 | 1,151.29 |
| 1983-04-21 | 2,000 | 2,000 | 1,950 | 1,950 | 19,000 | 1,100.50 |
| 1983-04-20 | 1,920 | 2,000 | 1,920 | 2,000 | 75,000 | 1,128.72 |
| 1983-04-19 | 1,910 | 1,930 | 1,900 | 1,930 | 30,000 | 1,089.21 |
| 1983-04-18 | 1,850 | 1,900 | 1,850 | 1,900 | 21,000 | 1,072.28 |
| 1983-04-15 | 1,800 | 1,850 | 1,800 | 1,830 | 18,000 | 1,032.78 |
| 1983-04-14 | 1,770 | 1,800 | 1,760 | 1,800 | 17,000 | 1,015.85 |
| 1983-04-13 | 1,780 | 1,790 | 1,780 | 1,790 | 7,000 | 1,010.20 |
| 1983-04-06 | 1,790 | 1,790 | 1,780 | 1,780 | 8,000 | 1,004.56 |
| 1983-04-02 | 1,770 | 1,800 | 1,770 | 1,800 | 4,000 | 1,015.85 |
| 1983-03-31 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,015.85 |
| 1983-03-29 | 1,810 | 1,820 | 1,810 | 1,810 | 6,000 | 1,021.49 |
| 1983-03-28 | 1,840 | 1,840 | 1,810 | 1,810 | 20,000 | 1,021.49 |
| 1983-03-25 | 1,850 | 1,900 | 1,850 | 1,850 | 18,000 | 1,044.07 |
| 1983-03-24 | 1,820 | 1,900 | 1,820 | 1,900 | 20,000 | 1,072.28 |
| 1983-03-23 | 1,810 | 1,820 | 1,800 | 1,810 | 24,000 | 1,021.49 |
| 1983-03-22 | 1,820 | 1,820 | 1,820 | 1,820 | 6,000 | 1,027.14 |
| 1983-03-18 | 1,750 | 1,770 | 1,750 | 1,750 | 61,000 | 987.63 |
| 1983-03-17 | 1,740 | 1,760 | 1,740 | 1,760 | 19,000 | 993.27 |
| 1983-03-16 | 1,740 | 1,740 | 1,710 | 1,710 | 15,000 | 965.06 |
| 1983-03-15 | 1,710 | 1,710 | 1,650 | 1,650 | 5,000 | 931.19 |
| 1983-03-14 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 965.06 |
| 1983-03-11 | 1,630 | 1,650 | 1,630 | 1,650 | 4,000 | 931.19 |
| 1983-03-09 | 1,650 | 1,650 | 1,620 | 1,620 | 4,000 | 914.26 |
| 1983-03-07 | 1,570 | 1,620 | 1,570 | 1,620 | 7,000 | 914.26 |
| 1983-03-04 | 1,550 | 1,570 | 1,550 | 1,570 | 5,000 | 886.05 |
| 1983-03-03 | 1,530 | 1,540 | 1,530 | 1,540 | 3,000 | 869.11 |
| 1983-03-02 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 857.83 |
| 1983-03-01 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 874.76 |
| 1983-02-28 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 874.76 |
| 1983-02-26 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 874.76 |
| 1983-02-25 | 1,570 | 1,570 | 1,550 | 1,550 | 13,000 | 874.76 |
| 1983-02-24 | 1,580 | 1,580 | 1,570 | 1,570 | 19,000 | 886.05 |
| 1983-02-23 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 891.69 |
| 1983-02-21 | 1,600 | 1,600 | 1,570 | 1,570 | 6,000 | 886.05 |
| 1983-02-18 | 1,650 | 1,650 | 1,650 | 1,650 | 33,000 | 931.19 |
| 1983-02-17 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 | 936.84 |
| 1983-02-15 | 1,510 | 1,510 | 1,500 | 1,510 | 9,000 | 852.18 |
| 1983-02-14 | 1,520 | 1,520 | 1,500 | 1,500 | 7,000 | 846.54 |
| 1983-02-10 | 1,580 | 1,580 | 1,550 | 1,550 | 15,000 | 874.76 |
| 1983-02-08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 931.19 |
| 1983-02-05 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 902.98 |
| 1983-02-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 902.98 |
| 1983-02-03 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 902.98 |
| 1983-02-02 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 931.19 |
| 1983-02-01 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 931.19 |
| 1983-01-29 | 1,670 | 1,700 | 1,670 | 1,700 | 6,000 | 959.41 |
| 1983-01-27 | 1,700 | 1,700 | 1,700 | 1,700 | 12,000 | 959.41 |
| 1983-01-25 | 1,600 | 1,600 | 1,600 | 1,600 | 16,000 | 902.98 |
| 1983-01-24 | 1,680 | 1,680 | 1,680 | 1,680 | 7,000 | 948.13 |
| 1983-01-22 | 1,680 | 1,700 | 1,680 | 1,700 | 2,000 | 959.41 |
| 1983-01-21 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 948.13 |
| 1983-01-20 | 1,680 | 1,680 | 1,680 | 1,680 | 7,000 | 948.13 |
| 1983-01-19 | 1,680 | 1,700 | 1,680 | 1,700 | 12,000 | 959.41 |
| 1983-01-18 | 1,690 | 1,700 | 1,680 | 1,700 | 12,000 | 959.41 |
| 1983-01-17 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 931.19 |
| 1983-01-14 | 1,710 | 1,710 | 1,700 | 1,700 | 6,000 | 959.41 |
| 1983-01-13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 931.19 |
| 1983-01-12 | 1,600 | 1,610 | 1,600 | 1,600 | 8,000 | 902.98 |
| 1983-01-11 | 1,610 | 1,610 | 1,600 | 1,600 | 22,000 | 902.98 |
| 1983-01-07 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,015.85 |
| 1983-01-06 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,015.85 |
| 1983-01-05 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,010.20 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
