6807 日本航空電子工業(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 | 1,200 | 1,230 | 1,200 | 1,200 | 89,000 | 1,090.91 |
| 1983-12-27 | 1,220 | 1,220 | 1,200 | 1,200 | 113,000 | 1,090.91 |
| 1983-12-26 | 1,210 | 1,230 | 1,200 | 1,220 | 150,000 | 1,109.09 |
| 1983-12-24 | 1,210 | 1,230 | 1,190 | 1,220 | 44,000 | 1,109.09 |
| 1983-12-23 | 1,220 | 1,220 | 1,180 | 1,190 | 191,000 | 1,081.82 |
| 1983-12-22 | 1,200 | 1,200 | 1,160 | 1,160 | 108,000 | 1,054.55 |
| 1983-12-21 | 1,200 | 1,210 | 1,190 | 1,190 | 101,000 | 1,081.82 |
| 1983-12-20 | 1,200 | 1,230 | 1,190 | 1,200 | 127,000 | 1,090.91 |
| 1983-12-19 | 1,150 | 1,200 | 1,130 | 1,190 | 186,000 | 1,081.82 |
| 1983-12-17 | 1,230 | 1,230 | 1,210 | 1,210 | 124,000 | 1,100 |
| 1983-12-16 | 1,240 | 1,250 | 1,210 | 1,210 | 445,000 | 1,100 |
| 1983-12-15 | 1,180 | 1,230 | 1,180 | 1,230 | 214,000 | 1,118.18 |
| 1983-12-14 | 1,180 | 1,180 | 1,160 | 1,180 | 45,000 | 1,072.73 |
| 1983-12-13 | 1,190 | 1,220 | 1,180 | 1,180 | 210,000 | 1,072.73 |
| 1983-12-12 | 1,210 | 1,210 | 1,180 | 1,200 | 253,000 | 1,090.91 |
| 1983-12-09 | 1,220 | 1,240 | 1,210 | 1,210 | 426,000 | 1,100 |
| 1983-12-08 | 1,230 | 1,230 | 1,200 | 1,210 | 346,000 | 1,100 |
| 1983-12-07 | 1,240 | 1,240 | 1,210 | 1,220 | 250,000 | 1,109.09 |
| 1983-12-06 | 1,260 | 1,260 | 1,220 | 1,230 | 539,000 | 1,118.18 |
| 1983-12-05 | 1,220 | 1,260 | 1,200 | 1,250 | 759,000 | 1,136.36 |
| 1983-12-03 | 1,200 | 1,200 | 1,190 | 1,200 | 154,000 | 1,090.91 |
| 1983-12-02 | 1,200 | 1,210 | 1,190 | 1,190 | 435,000 | 1,081.82 |
| 1983-12-01 | 1,190 | 1,200 | 1,170 | 1,190 | 582,000 | 1,081.82 |
| 1983-11-30 | 1,140 | 1,150 | 1,130 | 1,150 | 147,000 | 1,045.45 |
| 1983-11-29 | 1,150 | 1,150 | 1,100 | 1,100 | 146,000 | 1,000 |
| 1983-11-28 | 1,150 | 1,160 | 1,120 | 1,140 | 114,000 | 1,036.36 |
| 1983-11-26 | 1,150 | 1,160 | 1,140 | 1,160 | 155,000 | 1,054.55 |
| 1983-11-25 | 1,120 | 1,160 | 1,110 | 1,160 | 250,000 | 1,054.55 |
| 1983-11-24 | 1,110 | 1,110 | 1,100 | 1,100 | 115,000 | 1,000 |
| 1983-11-22 | 1,100 | 1,110 | 1,090 | 1,110 | 135,000 | 1,009.09 |
| 1983-11-21 | 1,100 | 1,100 | 1,080 | 1,090 | 27,000 | 990.91 |
| 1983-11-19 | 1,100 | 1,110 | 1,090 | 1,100 | 133,000 | 1,000 |
| 1983-11-18 | 1,090 | 1,090 | 1,080 | 1,090 | 132,000 | 990.91 |
| 1983-11-17 | 1,090 | 1,100 | 1,080 | 1,080 | 103,000 | 981.82 |
| 1983-11-16 | 1,070 | 1,080 | 1,060 | 1,080 | 77,000 | 981.82 |
| 1983-11-15 | 1,090 | 1,090 | 1,060 | 1,070 | 81,000 | 972.73 |
| 1983-11-14 | 1,070 | 1,090 | 1,070 | 1,090 | 66,000 | 990.91 |
| 1983-11-11 | 1,090 | 1,100 | 1,060 | 1,100 | 69,000 | 1,000 |
| 1983-11-10 | 1,110 | 1,110 | 1,060 | 1,080 | 51,000 | 981.82 |
| 1983-11-09 | 1,070 | 1,100 | 1,050 | 1,100 | 91,000 | 1,000 |
| 1983-11-08 | 1,090 | 1,090 | 1,060 | 1,060 | 35,000 | 963.64 |
| 1983-11-07 | 1,080 | 1,100 | 1,070 | 1,090 | 45,000 | 990.91 |
| 1983-11-05 | 1,090 | 1,130 | 1,090 | 1,120 | 164,000 | 1,018.18 |
| 1983-11-04 | 1,050 | 1,070 | 1,050 | 1,070 | 106,000 | 972.73 |
| 1983-11-02 | 1,080 | 1,090 | 1,050 | 1,060 | 89,000 | 963.64 |
| 1983-11-01 | 1,070 | 1,090 | 1,030 | 1,090 | 285,000 | 990.91 |
| 1983-10-31 | 1,010 | 1,040 | 1,010 | 1,010 | 70,000 | 918.18 |
| 1983-10-29 | 1,010 | 1,010 | 1,000 | 1,010 | 39,000 | 918.18 |
| 1983-10-28 | 1,020 | 1,050 | 1,010 | 1,010 | 226,000 | 918.18 |
| 1983-10-27 | 1,010 | 1,020 | 1,000 | 1,010 | 105,000 | 918.18 |
| 1983-10-26 | 995 | 1,010 | 995 | 1,010 | 34,000 | 918.18 |
| 1983-10-25 | 1,000 | 1,000 | 990 | 990 | 15,000 | 900 |
| 1983-10-24 | 1,010 | 1,010 | 999 | 1,000 | 34,000 | 909.09 |
| 1983-10-22 | 1,010 | 1,010 | 1,000 | 1,010 | 56,000 | 918.18 |
| 1983-10-21 | 1,000 | 1,030 | 1,000 | 1,030 | 83,000 | 936.36 |
| 1983-10-20 | 990 | 990 | 960 | 981 | 136,000 | 891.82 |
| 1983-10-19 | 1,030 | 1,030 | 1,000 | 1,000 | 65,000 | 909.09 |
| 1983-10-18 | 1,040 | 1,050 | 1,030 | 1,030 | 52,000 | 936.36 |
| 1983-10-17 | 1,020 | 1,080 | 1,020 | 1,030 | 52,000 | 936.36 |
| 1983-10-14 | 1,070 | 1,070 | 1,000 | 1,050 | 79,000 | 954.55 |
| 1983-10-13 | 1,100 | 1,120 | 1,070 | 1,070 | 51,000 | 972.73 |
| 1983-10-12 | 1,090 | 1,100 | 1,080 | 1,100 | 40,000 | 1,000 |
| 1983-10-11 | 1,120 | 1,120 | 1,090 | 1,090 | 24,000 | 990.91 |
| 1983-10-07 | 1,090 | 1,130 | 1,080 | 1,100 | 99,000 | 1,000 |
| 1983-10-06 | 1,080 | 1,100 | 1,080 | 1,080 | 47,000 | 981.82 |
| 1983-10-05 | 1,060 | 1,070 | 1,040 | 1,070 | 61,000 | 972.73 |
| 1983-10-04 | 1,080 | 1,100 | 1,070 | 1,070 | 28,000 | 972.73 |
| 1983-10-03 | 1,100 | 1,100 | 1,080 | 1,100 | 21,000 | 1,000 |
| 1983-10-01 | 1,100 | 1,120 | 1,080 | 1,120 | 32,000 | 1,018.18 |
| 1983-09-30 | 1,070 | 1,100 | 1,070 | 1,080 | 33,000 | 981.82 |
| 1983-09-29 | 1,120 | 1,130 | 1,080 | 1,110 | 78,000 | 1,009.09 |
| 1983-09-28 | 1,100 | 1,100 | 1,080 | 1,100 | 115,000 | 1,000 |
| 1983-09-27 | 1,090 | 1,090 | 1,080 | 1,080 | 82,000 | 981.82 |
| 1983-09-26 | 1,050 | 1,070 | 1,040 | 1,070 | 85,000 | 972.73 |
| 1983-09-24 | 1,060 | 1,070 | 1,040 | 1,050 | 112,000 | 954.55 |
| 1983-09-22 | 1,060 | 1,070 | 1,050 | 1,060 | 89,000 | 963.64 |
| 1983-09-21 | 1,090 | 1,100 | 1,060 | 1,060 | 106,000 | 963.64 |
| 1983-09-20 | 1,080 | 1,100 | 1,070 | 1,100 | 45,000 | 1,000 |
| 1983-09-19 | 1,080 | 1,080 | 1,060 | 1,060 | 64,000 | 963.64 |
| 1983-09-17 | 1,070 | 1,100 | 1,070 | 1,080 | 14,000 | 981.82 |
| 1983-09-16 | 1,090 | 1,090 | 1,080 | 1,080 | 21,000 | 981.82 |
| 1983-09-14 | 1,090 | 1,100 | 1,090 | 1,090 | 43,000 | 990.91 |
| 1983-09-13 | 1,100 | 1,100 | 1,090 | 1,100 | 47,000 | 1,000 |
| 1983-09-12 | 1,100 | 1,110 | 1,100 | 1,110 | 46,000 | 1,009.09 |
| 1983-09-09 | 1,110 | 1,120 | 1,100 | 1,100 | 86,000 | 1,000 |
| 1983-09-08 | 1,170 | 1,170 | 1,100 | 1,100 | 152,000 | 1,000 |
| 1983-09-07 | 1,160 | 1,180 | 1,150 | 1,150 | 90,000 | 1,045.45 |
| 1983-09-06 | 1,180 | 1,190 | 1,130 | 1,140 | 96,000 | 1,036.36 |
| 1983-09-05 | 1,190 | 1,210 | 1,170 | 1,200 | 79,000 | 1,090.91 |
| 1983-09-03 | 1,190 | 1,220 | 1,180 | 1,200 | 108,000 | 1,090.91 |
| 1983-09-02 | 1,160 | 1,180 | 1,150 | 1,170 | 205,000 | 1,063.64 |
| 1983-09-01 | 1,140 | 1,190 | 1,140 | 1,180 | 79,000 | 1,072.73 |
| 1983-08-31 | 1,130 | 1,150 | 1,130 | 1,140 | 117,000 | 1,036.36 |
| 1983-08-30 | 1,150 | 1,150 | 1,110 | 1,150 | 57,000 | 1,045.45 |
| 1983-08-29 | 1,130 | 1,150 | 1,120 | 1,120 | 55,000 | 1,018.18 |
| 1983-08-27 | 1,150 | 1,150 | 1,110 | 1,150 | 44,000 | 1,045.45 |
| 1983-08-26 | 1,160 | 1,200 | 1,150 | 1,160 | 86,000 | 1,054.55 |
| 1983-08-25 | 1,200 | 1,200 | 1,160 | 1,160 | 70,000 | 1,054.55 |
| 1983-08-24 | 1,160 | 1,190 | 1,160 | 1,160 | 102,000 | 1,054.55 |
| 1983-08-23 | 1,240 | 1,240 | 1,160 | 1,160 | 298,000 | 1,054.55 |
| 1983-08-22 | 1,200 | 1,240 | 1,170 | 1,240 | 187,000 | 1,127.27 |
| 1983-08-20 | 1,210 | 1,230 | 1,170 | 1,190 | 201,000 | 1,081.82 |
| 1983-08-19 | 1,250 | 1,280 | 1,240 | 1,250 | 743,000 | 1,136.36 |
| 1983-08-18 | 1,240 | 1,260 | 1,220 | 1,260 | 955,000 | 1,145.45 |
| 1983-08-17 | 1,170 | 1,240 | 1,160 | 1,210 | 1,058,000 | 1,100 |
| 1983-08-16 | 1,180 | 1,180 | 1,140 | 1,160 | 180,000 | 1,054.55 |
| 1983-08-15 | 1,150 | 1,150 | 1,110 | 1,140 | 121,000 | 1,036.36 |
| 1983-08-12 | 1,100 | 1,150 | 1,100 | 1,150 | 126,000 | 1,045.45 |
| 1983-08-11 | 1,070 | 1,080 | 1,060 | 1,060 | 82,000 | 963.64 |
| 1983-08-10 | 1,070 | 1,080 | 1,060 | 1,060 | 93,000 | 963.64 |
| 1983-08-09 | 1,070 | 1,100 | 1,070 | 1,070 | 67,000 | 972.73 |
| 1983-08-08 | 1,070 | 1,080 | 1,070 | 1,070 | 42,000 | 972.73 |
| 1983-08-06 | 1,070 | 1,100 | 1,060 | 1,070 | 20,000 | 972.73 |
| 1983-08-05 | 1,110 | 1,120 | 1,060 | 1,060 | 115,000 | 963.64 |
| 1983-08-04 | 1,130 | 1,140 | 1,100 | 1,110 | 126,000 | 1,009.09 |
| 1983-08-03 | 1,130 | 1,160 | 1,100 | 1,100 | 261,000 | 1,000 |
| 1983-08-02 | 1,070 | 1,150 | 1,060 | 1,150 | 271,000 | 1,045.45 |
| 1983-08-01 | 1,120 | 1,130 | 1,060 | 1,060 | 82,000 | 963.64 |
| 1983-07-30 | 1,140 | 1,140 | 1,090 | 1,090 | 244,000 | 990.91 |
| 1983-07-29 | 1,130 | 1,150 | 1,120 | 1,140 | 279,000 | 1,036.36 |
| 1983-07-28 | 1,150 | 1,170 | 1,110 | 1,110 | 208,000 | 1,009.09 |
| 1983-07-27 | 1,180 | 1,200 | 1,140 | 1,170 | 553,000 | 1,063.64 |
| 1983-07-26 | 1,170 | 1,180 | 1,150 | 1,170 | 455,000 | 1,063.64 |
| 1983-07-25 | 1,180 | 1,200 | 1,130 | 1,130 | 700,000 | 1,027.27 |
| 1983-07-23 | 1,110 | 1,200 | 1,100 | 1,200 | 1,167,000 | 1,090.91 |
| 1983-07-22 | 1,120 | 1,120 | 1,080 | 1,080 | 581,000 | 981.82 |
| 1983-07-21 | 1,090 | 1,150 | 1,080 | 1,110 | 2,583,000 | 1,009.09 |
| 1983-07-20 | 967 | 1,070 | 967 | 1,070 | 1,637,000 | 972.73 |
| 1983-07-19 | 978 | 978 | 963 | 967 | 51,000 | 879.09 |
| 1983-07-18 | 980 | 990 | 978 | 981 | 80,000 | 891.82 |
| 1983-07-15 | 980 | 1,000 | 974 | 974 | 113,000 | 885.46 |
| 1983-07-14 | 961 | 979 | 960 | 962 | 71,000 | 874.55 |
| 1983-07-13 | 950 | 960 | 950 | 955 | 47,000 | 868.18 |
| 1983-07-12 | 979 | 979 | 950 | 960 | 107,000 | 872.73 |
| 1983-07-11 | 990 | 995 | 980 | 980 | 212,000 | 890.91 |
| 1983-07-09 | 980 | 990 | 970 | 990 | 66,000 | 900 |
| 1983-07-08 | 970 | 990 | 970 | 984 | 107,000 | 894.55 |
| 1983-07-07 | 990 | 990 | 960 | 970 | 70,000 | 881.82 |
| 1983-07-06 | 969 | 1,010 | 969 | 1,010 | 67,000 | 918.18 |
| 1983-07-05 | 950 | 950 | 941 | 941 | 27,000 | 855.46 |
| 1983-07-04 | 960 | 961 | 940 | 940 | 27,000 | 854.55 |
| 1983-07-02 | 978 | 978 | 961 | 961 | 20,000 | 873.64 |
| 1983-07-01 | 955 | 980 | 955 | 980 | 57,000 | 890.91 |
| 1983-06-30 | 950 | 956 | 950 | 950 | 70,000 | 863.64 |
| 1983-06-29 | 943 | 954 | 940 | 951 | 28,000 | 864.55 |
| 1983-06-28 | 946 | 946 | 940 | 940 | 56,000 | 854.55 |
| 1983-06-27 | 960 | 979 | 959 | 964 | 29,000 | 876.36 |
| 1983-06-25 | 954 | 960 | 954 | 958 | 72,000 | 870.91 |
| 1983-06-24 | 958 | 964 | 958 | 964 | 33,000 | 876.36 |
| 1983-06-23 | 956 | 969 | 950 | 960 | 125,000 | 872.73 |
| 1983-06-22 | 981 | 981 | 970 | 970 | 51,000 | 881.82 |
| 1983-06-21 | 990 | 999 | 980 | 980 | 51,000 | 890.91 |
| 1983-06-20 | 999 | 999 | 970 | 979 | 50,000 | 890 |
| 1983-06-17 | 1,020 | 1,020 | 980 | 1,000 | 241,000 | 909.09 |
| 1983-06-16 | 1,010 | 1,040 | 999 | 1,020 | 473,000 | 927.27 |
| 1983-06-15 | 1,010 | 1,020 | 995 | 1,000 | 218,000 | 909.09 |
| 1983-06-14 | 989 | 1,000 | 989 | 1,000 | 210,000 | 909.09 |
| 1983-06-13 | 970 | 984 | 970 | 979 | 116,000 | 890 |
| 1983-06-11 | 979 | 980 | 960 | 969 | 71,000 | 880.91 |
| 1983-06-10 | 971 | 980 | 960 | 970 | 49,000 | 881.82 |
| 1983-06-09 | 950 | 950 | 936 | 941 | 79,000 | 855.46 |
| 1983-06-08 | 956 | 956 | 931 | 950 | 42,000 | 863.64 |
| 1983-06-07 | 976 | 980 | 951 | 953 | 62,000 | 866.36 |
| 1983-06-06 | 999 | 1,000 | 975 | 986 | 57,000 | 896.36 |
| 1983-06-04 | 1,020 | 1,020 | 1,000 | 1,010 | 206,000 | 918.18 |
| 1983-06-03 | 980 | 1,020 | 969 | 1,010 | 288,000 | 918.18 |
| 1983-06-02 | 990 | 998 | 980 | 980 | 102,000 | 890.91 |
| 1983-06-01 | 990 | 1,010 | 990 | 999 | 264,000 | 908.18 |
| 1983-05-31 | 1,030 | 1,030 | 989 | 989 | 256,000 | 899.09 |
| 1983-05-30 | 995 | 1,030 | 990 | 1,030 | 606,000 | 936.36 |
| 1983-05-28 | 975 | 999 | 970 | 999 | 526,000 | 908.18 |
| 1983-05-27 | 942 | 965 | 938 | 965 | 202,000 | 877.27 |
| 1983-05-26 | 933 | 949 | 930 | 944 | 116,000 | 858.18 |
| 1983-05-25 | 930 | 930 | 919 | 930 | 42,000 | 845.46 |
| 1983-05-24 | 920 | 920 | 915 | 915 | 9,000 | 831.82 |
| 1983-05-23 | 931 | 931 | 915 | 915 | 24,000 | 831.82 |
| 1983-05-20 | 930 | 931 | 922 | 930 | 33,000 | 845.46 |
| 1983-05-19 | 933 | 935 | 920 | 920 | 114,000 | 836.36 |
| 1983-05-18 | 932 | 939 | 932 | 933 | 74,000 | 848.18 |
| 1983-05-17 | 927 | 935 | 927 | 931 | 101,000 | 846.36 |
| 1983-05-16 | 935 | 940 | 935 | 936 | 48,000 | 850.91 |
| 1983-05-14 | 930 | 950 | 930 | 949 | 75,000 | 862.73 |
| 1983-05-13 | 925 | 940 | 925 | 940 | 66,000 | 854.55 |
| 1983-05-12 | 925 | 930 | 925 | 925 | 51,000 | 840.91 |
| 1983-05-11 | 930 | 930 | 920 | 930 | 34,000 | 845.46 |
| 1983-05-10 | 942 | 950 | 935 | 935 | 155,000 | 850 |
| 1983-05-09 | 949 | 960 | 945 | 946 | 449,000 | 860 |
| 1983-05-07 | 925 | 950 | 925 | 945 | 201,000 | 859.09 |
| 1983-05-06 | 905 | 920 | 905 | 915 | 277,000 | 831.82 |
| 1983-05-04 | 920 | 920 | 910 | 910 | 87,000 | 827.27 |
| 1983-05-02 | 905 | 930 | 901 | 930 | 312,000 | 845.46 |
| 1983-04-30 | 909 | 909 | 898 | 900 | 168,000 | 818.18 |
| 1983-04-28 | 910 | 910 | 886 | 888 | 76,000 | 807.27 |
| 1983-04-27 | 898 | 915 | 895 | 914 | 234,000 | 830.91 |
| 1983-04-26 | 887 | 898 | 887 | 888 | 21,000 | 807.27 |
| 1983-04-25 | 891 | 900 | 885 | 885 | 33,000 | 804.55 |
| 1983-04-23 | 885 | 900 | 885 | 890 | 50,000 | 809.09 |
| 1983-04-22 | 900 | 900 | 873 | 885 | 160,000 | 804.55 |
| 1983-04-21 | 915 | 920 | 899 | 900 | 249,000 | 818.18 |
| 1983-04-20 | 907 | 910 | 900 | 905 | 164,000 | 822.73 |
| 1983-04-19 | 920 | 923 | 910 | 910 | 184,000 | 827.27 |
| 1983-04-18 | 903 | 924 | 903 | 923 | 223,000 | 839.09 |
| 1983-04-15 | 908 | 908 | 895 | 905 | 126,000 | 822.73 |
| 1983-04-14 | 890 | 910 | 885 | 900 | 239,000 | 818.18 |
| 1983-04-13 | 861 | 895 | 861 | 895 | 255,000 | 813.64 |
| 1983-04-12 | 858 | 859 | 856 | 859 | 22,000 | 780.91 |
| 1983-04-11 | 859 | 860 | 856 | 856 | 62,000 | 778.18 |
| 1983-04-09 | 859 | 860 | 856 | 860 | 13,000 | 781.82 |
| 1983-04-08 | 856 | 860 | 856 | 856 | 53,000 | 778.18 |
| 1983-04-07 | 859 | 860 | 856 | 856 | 71,000 | 778.18 |
| 1983-04-06 | 856 | 860 | 856 | 859 | 32,000 | 780.91 |
| 1983-04-05 | 857 | 859 | 855 | 856 | 54,000 | 778.18 |
| 1983-04-04 | 857 | 860 | 857 | 859 | 65,000 | 780.91 |
| 1983-04-02 | 858 | 860 | 857 | 858 | 20,000 | 780 |
| 1983-04-01 | 863 | 863 | 860 | 860 | 119,000 | 781.82 |
| 1983-03-31 | 860 | 863 | 860 | 863 | 22,000 | 784.55 |
| 1983-03-30 | 857 | 867 | 855 | 860 | 32,000 | 781.82 |
| 1983-03-29 | 857 | 857 | 855 | 857 | 51,000 | 779.09 |
| 1983-03-28 | 851 | 851 | 850 | 850 | 34,000 | 772.73 |
| 1983-03-26 | 935 | 936 | 935 | 936 | 31,000 | 739.92 |
| 1983-03-25 | 960 | 960 | 950 | 955 | 67,000 | 754.94 |
| 1983-03-24 | 968 | 974 | 960 | 960 | 53,000 | 758.89 |
| 1983-03-23 | 969 | 969 | 961 | 962 | 106,000 | 760.47 |
| 1983-03-22 | 969 | 975 | 959 | 959 | 65,000 | 758.10 |
| 1983-03-18 | 970 | 975 | 960 | 970 | 27,000 | 766.80 |
| 1983-03-17 | 970 | 979 | 955 | 970 | 65,000 | 766.80 |
| 1983-03-16 | 955 | 980 | 955 | 965 | 169,000 | 762.85 |
| 1983-03-15 | 955 | 959 | 950 | 950 | 65,000 | 750.99 |
| 1983-03-14 | 954 | 956 | 950 | 955 | 42,000 | 754.94 |
| 1983-03-12 | 954 | 954 | 950 | 954 | 11,000 | 754.15 |
| 1983-03-11 | 959 | 960 | 958 | 959 | 55,000 | 758.10 |
| 1983-03-10 | 960 | 960 | 959 | 959 | 32,000 | 758.10 |
| 1983-03-09 | 955 | 960 | 955 | 957 | 40,000 | 756.52 |
| 1983-03-08 | 949 | 960 | 949 | 960 | 41,000 | 758.89 |
| 1983-03-07 | 938 | 948 | 938 | 948 | 22,000 | 749.41 |
| 1983-03-05 | 936 | 937 | 930 | 935 | 7,000 | 739.13 |
| 1983-03-04 | 935 | 950 | 935 | 935 | 16,000 | 739.13 |
| 1983-03-03 | 922 | 925 | 921 | 925 | 16,000 | 731.23 |
| 1983-03-02 | 922 | 922 | 920 | 921 | 186,000 | 728.06 |
| 1983-03-01 | 925 | 925 | 920 | 923 | 219,000 | 729.64 |
| 1983-02-28 | 920 | 925 | 920 | 925 | 19,000 | 731.23 |
| 1983-02-26 | 929 | 929 | 925 | 925 | 23,000 | 731.23 |
| 1983-02-24 | 909 | 909 | 895 | 895 | 45,000 | 707.51 |
| 1983-02-23 | 925 | 925 | 909 | 909 | 25,000 | 718.58 |
| 1983-02-22 | 925 | 925 | 915 | 919 | 22,000 | 726.48 |
| 1983-02-21 | 915 | 915 | 910 | 915 | 50,000 | 723.32 |
| 1983-02-18 | 900 | 904 | 895 | 895 | 108,000 | 707.51 |
| 1983-02-17 | 904 | 905 | 904 | 905 | 18,000 | 715.42 |
| 1983-02-16 | 904 | 906 | 904 | 905 | 21,000 | 715.42 |
| 1983-02-15 | 895 | 903 | 895 | 903 | 44,000 | 713.83 |
| 1983-02-14 | 905 | 905 | 891 | 891 | 19,000 | 704.35 |
| 1983-02-12 | 887 | 888 | 887 | 887 | 305,000 | 701.19 |
| 1983-02-10 | 908 | 908 | 890 | 890 | 29,000 | 703.56 |
| 1983-02-09 | 899 | 909 | 897 | 909 | 140,000 | 718.58 |
| 1983-02-08 | 898 | 898 | 890 | 898 | 90,000 | 709.88 |
| 1983-02-07 | 900 | 900 | 895 | 897 | 132,000 | 709.09 |
| 1983-02-05 | 900 | 900 | 896 | 896 | 35,000 | 708.30 |
| 1983-02-04 | 903 | 906 | 901 | 903 | 22,000 | 713.83 |
| 1983-02-03 | 900 | 907 | 898 | 898 | 32,000 | 709.88 |
| 1983-02-02 | 906 | 910 | 906 | 906 | 25,000 | 716.21 |
| 1983-02-01 | 901 | 915 | 900 | 915 | 30,000 | 723.32 |
| 1983-01-31 | 900 | 900 | 896 | 899 | 100,000 | 710.67 |
| 1983-01-29 | 905 | 905 | 900 | 903 | 28,000 | 713.83 |
| 1983-01-28 | 909 | 910 | 903 | 903 | 80,000 | 713.83 |
| 1983-01-27 | 910 | 910 | 907 | 907 | 38,000 | 717 |
| 1983-01-26 | 904 | 915 | 904 | 907 | 41,000 | 717 |
| 1983-01-25 | 905 | 905 | 903 | 903 | 31,000 | 713.83 |
| 1983-01-24 | 919 | 919 | 914 | 914 | 42,000 | 722.53 |
| 1983-01-22 | 920 | 920 | 920 | 920 | 9,000 | 727.27 |
| 1983-01-21 | 935 | 940 | 925 | 925 | 23,000 | 731.23 |
| 1983-01-20 | 935 | 935 | 925 | 925 | 38,000 | 731.23 |
| 1983-01-19 | 939 | 939 | 920 | 936 | 26,000 | 739.92 |
| 1983-01-18 | 936 | 944 | 930 | 940 | 29,000 | 743.08 |
| 1983-01-17 | 945 | 970 | 935 | 935 | 315,000 | 739.13 |
| 1983-01-14 | 930 | 940 | 930 | 940 | 57,000 | 743.08 |
| 1983-01-13 | 935 | 940 | 935 | 940 | 14,000 | 743.08 |
| 1983-01-12 | 940 | 940 | 930 | 930 | 52,000 | 735.18 |
| 1983-01-11 | 940 | 950 | 940 | 940 | 19,000 | 743.08 |
| 1983-01-10 | 950 | 950 | 940 | 940 | 13,000 | 743.08 |
| 1983-01-08 | 945 | 945 | 940 | 940 | 52,000 | 743.08 |
| 1983-01-07 | 960 | 960 | 950 | 955 | 191,000 | 754.94 |
| 1983-01-06 | 947 | 965 | 940 | 950 | 47,000 | 750.99 |
| 1983-01-05 | 980 | 990 | 959 | 967 | 74,000 | 764.43 |
| 1983-01-04 | 978 | 980 | 970 | 975 | 50,000 | 770.75 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
