6814 古野電気(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 | 3,100 | 3,100 | 3,090 | 3,100 | 22,000 | 2,480 |
| 1983-12-27 | 3,050 | 3,090 | 3,050 | 3,090 | 9,000 | 2,472 |
| 1983-12-26 | 3,030 | 3,080 | 3,010 | 3,070 | 23,000 | 2,456 |
| 1983-12-24 | 3,030 | 3,050 | 3,000 | 3,050 | 30,000 | 2,440 |
| 1983-12-23 | 3,010 | 3,010 | 2,980 | 3,000 | 42,000 | 2,400 |
| 1983-12-22 | 3,050 | 3,070 | 3,030 | 3,030 | 34,000 | 2,424 |
| 1983-12-21 | 3,050 | 3,090 | 3,030 | 3,030 | 61,000 | 2,424 |
| 1983-12-20 | 3,000 | 3,040 | 2,990 | 3,000 | 32,000 | 2,400 |
| 1983-12-19 | 3,000 | 3,000 | 2,980 | 3,000 | 10,000 | 2,400 |
| 1983-12-17 | 3,000 | 3,020 | 3,000 | 3,020 | 8,000 | 2,416 |
| 1983-12-16 | 2,990 | 3,010 | 2,970 | 2,990 | 43,000 | 2,392 |
| 1983-12-15 | 2,940 | 2,980 | 2,930 | 2,970 | 20,000 | 2,376 |
| 1983-12-14 | 3,000 | 3,000 | 2,920 | 2,960 | 20,000 | 2,368 |
| 1983-12-13 | 2,980 | 3,020 | 2,930 | 3,020 | 33,000 | 2,416 |
| 1983-12-12 | 2,980 | 3,000 | 2,960 | 2,980 | 14,000 | 2,384 |
| 1983-12-09 | 3,120 | 3,120 | 3,010 | 3,010 | 27,000 | 2,408 |
| 1983-12-08 | 3,000 | 3,000 | 2,980 | 2,990 | 22,000 | 2,392 |
| 1983-12-07 | 3,000 | 3,000 | 2,960 | 2,960 | 12,000 | 2,368 |
| 1983-12-06 | 2,980 | 3,020 | 2,980 | 2,980 | 17,000 | 2,384 |
| 1983-12-05 | 2,990 | 3,030 | 2,960 | 2,960 | 24,000 | 2,368 |
| 1983-12-03 | 3,010 | 3,010 | 2,990 | 2,990 | 39,000 | 2,392 |
| 1983-12-02 | 3,000 | 3,100 | 2,960 | 3,030 | 46,000 | 2,424 |
| 1983-12-01 | 3,100 | 3,100 | 3,020 | 3,020 | 29,000 | 2,416 |
| 1983-11-30 | 3,050 | 3,080 | 3,020 | 3,040 | 24,000 | 2,432 |
| 1983-11-29 | 3,020 | 3,050 | 3,020 | 3,020 | 15,000 | 2,416 |
| 1983-11-28 | 3,120 | 3,120 | 3,000 | 3,010 | 22,000 | 2,408 |
| 1983-11-26 | 3,100 | 3,150 | 3,100 | 3,150 | 14,000 | 2,520 |
| 1983-11-25 | 3,120 | 3,140 | 3,100 | 3,100 | 23,000 | 2,480 |
| 1983-11-24 | 3,130 | 3,150 | 3,100 | 3,130 | 22,000 | 2,504 |
| 1983-11-22 | 3,100 | 3,150 | 3,100 | 3,100 | 27,000 | 2,480 |
| 1983-11-21 | 3,100 | 3,120 | 3,090 | 3,090 | 11,000 | 2,472 |
| 1983-11-19 | 3,100 | 3,120 | 3,100 | 3,100 | 18,000 | 2,480 |
| 1983-11-18 | 3,130 | 3,130 | 3,070 | 3,080 | 36,000 | 2,464 |
| 1983-11-17 | 3,130 | 3,150 | 3,100 | 3,140 | 30,000 | 2,512 |
| 1983-11-16 | 3,130 | 3,150 | 3,080 | 3,130 | 35,000 | 2,504 |
| 1983-11-15 | 3,150 | 3,190 | 3,110 | 3,110 | 56,000 | 2,488 |
| 1983-11-14 | 3,110 | 3,170 | 3,110 | 3,150 | 66,000 | 2,520 |
| 1983-11-11 | 3,120 | 3,120 | 3,100 | 3,110 | 69,000 | 2,488 |
| 1983-11-10 | 3,130 | 3,130 | 3,110 | 3,110 | 29,000 | 2,488 |
| 1983-11-09 | 3,100 | 3,130 | 3,100 | 3,130 | 42,000 | 2,504 |
| 1983-11-08 | 3,090 | 3,100 | 3,090 | 3,090 | 54,000 | 2,472 |
| 1983-11-07 | 3,130 | 3,150 | 3,080 | 3,080 | 49,000 | 2,464 |
| 1983-11-05 | 3,130 | 3,140 | 3,100 | 3,130 | 20,000 | 2,504 |
| 1983-11-04 | 3,090 | 3,140 | 3,090 | 3,090 | 26,000 | 2,472 |
| 1983-11-02 | 3,170 | 3,180 | 3,090 | 3,090 | 67,000 | 2,472 |
| 1983-11-01 | 3,030 | 3,150 | 3,010 | 3,140 | 49,000 | 2,512 |
| 1983-10-31 | 3,050 | 3,050 | 3,000 | 3,000 | 21,000 | 2,400 |
| 1983-10-29 | 3,020 | 3,060 | 3,000 | 3,000 | 12,000 | 2,400 |
| 1983-10-28 | 3,030 | 3,060 | 3,000 | 3,000 | 37,000 | 2,400 |
| 1983-10-27 | 3,000 | 3,120 | 3,000 | 3,030 | 21,000 | 2,424 |
| 1983-10-26 | 2,900 | 3,000 | 2,900 | 3,000 | 23,000 | 2,400 |
| 1983-10-25 | 3,020 | 3,020 | 2,950 | 2,950 | 28,000 | 2,360 |
| 1983-10-24 | 3,050 | 3,050 | 3,020 | 3,020 | 17,000 | 2,416 |
| 1983-10-22 | 3,060 | 3,070 | 3,050 | 3,060 | 35,000 | 2,448 |
| 1983-10-21 | 3,060 | 3,090 | 3,060 | 3,060 | 39,000 | 2,448 |
| 1983-10-20 | 3,100 | 3,100 | 3,000 | 3,030 | 46,000 | 2,424 |
| 1983-10-19 | 3,100 | 3,100 | 3,010 | 3,100 | 19,000 | 2,480 |
| 1983-10-18 | 3,130 | 3,140 | 3,100 | 3,120 | 36,000 | 2,496 |
| 1983-10-17 | 3,150 | 3,170 | 3,130 | 3,130 | 26,000 | 2,504 |
| 1983-10-15 | 3,150 | 3,170 | 3,130 | 3,140 | 17,000 | 2,512 |
| 1983-10-14 | 3,160 | 3,210 | 3,150 | 3,150 | 52,000 | 2,520 |
| 1983-10-13 | 3,400 | 3,400 | 3,220 | 3,260 | 45,000 | 2,608 |
| 1983-10-12 | 3,400 | 3,400 | 3,360 | 3,380 | 33,000 | 2,704 |
| 1983-10-11 | 3,500 | 3,500 | 3,400 | 3,400 | 62,000 | 2,720 |
| 1983-10-07 | 3,450 | 3,470 | 3,430 | 3,470 | 91,000 | 2,776 |
| 1983-10-06 | 3,330 | 3,360 | 3,320 | 3,330 | 69,000 | 2,664 |
| 1983-10-05 | 3,200 | 3,280 | 3,160 | 3,280 | 25,000 | 2,624 |
| 1983-10-04 | 3,200 | 3,200 | 3,160 | 3,180 | 20,000 | 2,544 |
| 1983-10-03 | 3,200 | 3,240 | 3,160 | 3,160 | 37,000 | 2,528 |
| 1983-10-01 | 3,300 | 3,300 | 3,300 | 3,300 | 5,000 | 2,640 |
| 1983-09-30 | 3,330 | 3,350 | 3,220 | 3,300 | 19,000 | 2,640 |
| 1983-09-29 | 3,300 | 3,330 | 3,250 | 3,330 | 16,000 | 2,664 |
| 1983-09-28 | 3,180 | 3,250 | 3,160 | 3,220 | 34,000 | 2,576 |
| 1983-09-27 | 3,250 | 3,250 | 3,160 | 3,160 | 34,000 | 2,528 |
| 1983-09-26 | 3,270 | 3,300 | 3,270 | 3,270 | 17,000 | 2,616 |
| 1983-09-24 | 3,330 | 3,330 | 3,300 | 3,300 | 7,000 | 2,640 |
| 1983-09-22 | 3,350 | 3,400 | 3,350 | 3,350 | 24,000 | 2,680 |
| 1983-09-21 | 3,150 | 3,200 | 3,150 | 3,170 | 149,000 | 2,536 |
| 1983-09-20 | 3,150 | 3,150 | 3,150 | 3,150 | 47,000 | 2,520 |
| 1983-09-19 | 3,150 | 3,160 | 3,150 | 3,150 | 78,000 | 2,520 |
| 1983-09-17 | 3,200 | 3,200 | 3,150 | 3,150 | 21,000 | 2,520 |
| 1983-09-16 | 3,200 | 3,210 | 3,200 | 3,200 | 16,000 | 2,560 |
| 1983-09-14 | 3,220 | 3,250 | 3,220 | 3,220 | 14,000 | 2,576 |
| 1983-09-13 | 3,300 | 3,300 | 3,250 | 3,250 | 13,000 | 2,600 |
| 1983-09-12 | 3,260 | 3,260 | 3,240 | 3,240 | 45,000 | 2,592 |
| 1983-09-09 | 3,380 | 3,380 | 3,280 | 3,290 | 26,000 | 2,632 |
| 1983-09-08 | 3,410 | 3,420 | 3,360 | 3,360 | 26,000 | 2,688 |
| 1983-09-07 | 3,500 | 3,500 | 3,410 | 3,410 | 29,000 | 2,728 |
| 1983-09-06 | 3,500 | 3,540 | 3,500 | 3,500 | 14,000 | 2,800 |
| 1983-09-05 | 3,510 | 3,590 | 3,450 | 3,500 | 24,000 | 2,800 |
| 1983-09-03 | 3,450 | 3,550 | 3,450 | 3,550 | 16,000 | 2,840 |
| 1983-09-02 | 3,520 | 3,560 | 3,450 | 3,450 | 73,000 | 2,760 |
| 1983-09-01 | 3,330 | 3,540 | 3,310 | 3,480 | 55,000 | 2,784 |
| 1983-08-31 | 3,340 | 3,350 | 3,300 | 3,340 | 15,000 | 2,672 |
| 1983-08-30 | 3,300 | 3,320 | 3,250 | 3,320 | 14,000 | 2,656 |
| 1983-08-29 | 3,380 | 3,380 | 3,300 | 3,340 | 8,000 | 2,672 |
| 1983-08-27 | 3,340 | 3,340 | 3,300 | 3,300 | 7,000 | 2,640 |
| 1983-08-26 | 3,400 | 3,400 | 3,280 | 3,300 | 29,000 | 2,640 |
| 1983-08-25 | 3,360 | 3,360 | 3,340 | 3,350 | 21,000 | 2,680 |
| 1983-08-24 | 3,340 | 3,350 | 3,300 | 3,340 | 21,000 | 2,672 |
| 1983-08-23 | 3,430 | 3,430 | 3,310 | 3,320 | 14,000 | 2,656 |
| 1983-08-22 | 3,440 | 3,480 | 3,380 | 3,430 | 62,000 | 2,744 |
| 1983-08-20 | 3,450 | 3,450 | 3,430 | 3,450 | 24,000 | 2,760 |
| 1983-08-19 | 3,450 | 3,500 | 3,400 | 3,430 | 65,000 | 2,744 |
| 1983-08-18 | 3,300 | 3,450 | 3,300 | 3,400 | 127,000 | 2,720 |
| 1983-08-17 | 3,160 | 3,250 | 3,160 | 3,250 | 70,000 | 2,600 |
| 1983-08-16 | 3,200 | 3,200 | 3,120 | 3,150 | 14,000 | 2,520 |
| 1983-08-15 | 3,050 | 3,150 | 3,050 | 3,150 | 14,000 | 2,520 |
| 1983-08-12 | 2,900 | 3,100 | 2,900 | 3,090 | 17,000 | 2,472 |
| 1983-08-11 | 2,910 | 2,910 | 2,900 | 2,900 | 7,000 | 2,320 |
| 1983-08-10 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,320 |
| 1983-08-09 | 2,850 | 2,870 | 2,850 | 2,870 | 6,000 | 2,296 |
| 1983-08-08 | 2,870 | 2,880 | 2,850 | 2,850 | 9,000 | 2,280 |
| 1983-08-06 | 3,000 | 3,000 | 2,900 | 2,900 | 17,000 | 2,320 |
| 1983-08-05 | 3,020 | 3,020 | 2,980 | 3,020 | 39,000 | 2,416 |
| 1983-08-04 | 3,000 | 3,040 | 3,000 | 3,040 | 10,000 | 2,432 |
| 1983-08-03 | 2,980 | 3,010 | 2,980 | 3,000 | 19,000 | 2,400 |
| 1983-08-02 | 2,890 | 3,000 | 2,890 | 3,000 | 5,000 | 2,400 |
| 1983-08-01 | 2,910 | 2,910 | 2,910 | 2,910 | 6,000 | 2,328 |
| 1983-07-30 | 3,020 | 3,020 | 2,910 | 2,910 | 23,000 | 2,328 |
| 1983-07-29 | 3,000 | 3,010 | 3,000 | 3,010 | 7,000 | 2,408 |
| 1983-07-28 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 | 2,400 |
| 1983-07-27 | 3,000 | 3,050 | 3,000 | 3,050 | 22,000 | 2,440 |
| 1983-07-26 | 3,090 | 3,100 | 3,050 | 3,050 | 13,000 | 2,440 |
| 1983-07-25 | 3,160 | 3,170 | 3,090 | 3,090 | 33,000 | 2,472 |
| 1983-07-23 | 3,200 | 3,250 | 3,200 | 3,200 | 100,000 | 2,560 |
| 1983-07-22 | 3,050 | 3,200 | 3,030 | 3,200 | 149,000 | 2,560 |
| 1983-07-21 | 3,030 | 3,030 | 2,920 | 2,990 | 46,000 | 2,392 |
| 1983-07-20 | 3,020 | 3,050 | 2,990 | 3,000 | 51,000 | 2,400 |
| 1983-07-19 | 3,100 | 3,100 | 3,000 | 3,000 | 86,000 | 2,400 |
| 1983-07-18 | 3,110 | 3,110 | 3,030 | 3,100 | 113,000 | 2,480 |
| 1983-07-15 | 2,940 | 3,070 | 2,940 | 3,070 | 100,000 | 2,456 |
| 1983-07-14 | 3,000 | 3,000 | 2,920 | 2,920 | 130,000 | 2,336 |
| 1983-07-13 | 2,800 | 2,990 | 2,800 | 2,920 | 183,000 | 2,336 |
| 1983-07-12 | 2,680 | 2,800 | 2,680 | 2,750 | 112,000 | 2,200 |
| 1983-07-11 | 2,620 | 2,650 | 2,620 | 2,650 | 14,000 | 2,120 |
| 1983-07-09 | 2,620 | 2,640 | 2,600 | 2,600 | 8,000 | 2,080 |
| 1983-07-08 | 2,620 | 2,620 | 2,620 | 2,620 | 16,000 | 2,096 |
| 1983-07-07 | 2,620 | 2,620 | 2,600 | 2,600 | 2,000 | 2,080 |
| 1983-07-06 | 2,630 | 2,650 | 2,600 | 2,650 | 20,000 | 2,120 |
| 1983-07-05 | 2,620 | 2,650 | 2,600 | 2,610 | 15,000 | 2,088 |
| 1983-07-04 | 2,630 | 2,650 | 2,620 | 2,650 | 5,000 | 2,120 |
| 1983-07-02 | 2,610 | 2,610 | 2,600 | 2,610 | 8,000 | 2,088 |
| 1983-07-01 | 2,620 | 2,650 | 2,620 | 2,650 | 13,000 | 2,120 |
| 1983-06-30 | 2,630 | 2,630 | 2,610 | 2,610 | 23,000 | 2,088 |
| 1983-06-29 | 2,640 | 2,650 | 2,580 | 2,650 | 57,000 | 2,120 |
| 1983-06-28 | 2,560 | 2,600 | 2,550 | 2,600 | 15,000 | 2,080 |
| 1983-06-27 | 2,630 | 2,630 | 2,580 | 2,580 | 4,000 | 2,064 |
| 1983-06-25 | 2,600 | 2,600 | 2,580 | 2,580 | 6,000 | 2,064 |
| 1983-06-24 | 2,640 | 2,690 | 2,640 | 2,660 | 21,000 | 2,128 |
| 1983-06-23 | 2,600 | 2,700 | 2,580 | 2,700 | 32,000 | 2,160 |
| 1983-06-22 | 2,580 | 2,600 | 2,580 | 2,600 | 26,000 | 2,080 |
| 1983-06-21 | 2,600 | 2,660 | 2,580 | 2,580 | 33,000 | 2,064 |
| 1983-06-20 | 2,660 | 2,660 | 2,640 | 2,660 | 9,000 | 2,128 |
| 1983-06-17 | 2,640 | 2,680 | 2,640 | 2,680 | 31,000 | 2,144 |
| 1983-06-16 | 2,650 | 2,650 | 2,630 | 2,630 | 27,000 | 2,104 |
| 1983-06-15 | 2,700 | 2,720 | 2,650 | 2,650 | 45,000 | 2,120 |
| 1983-06-14 | 2,650 | 2,690 | 2,650 | 2,690 | 26,000 | 2,152 |
| 1983-06-13 | 2,650 | 2,700 | 2,650 | 2,650 | 78,000 | 2,120 |
| 1983-06-11 | 2,650 | 2,700 | 2,650 | 2,700 | 27,000 | 2,160 |
| 1983-06-10 | 2,680 | 2,680 | 2,630 | 2,630 | 48,000 | 2,104 |
| 1983-06-09 | 2,600 | 2,690 | 2,590 | 2,690 | 51,000 | 2,152 |
| 1983-06-08 | 2,610 | 2,650 | 2,580 | 2,580 | 51,000 | 2,064 |
| 1983-06-07 | 2,700 | 2,750 | 2,630 | 2,630 | 345,000 | 2,104 |
| 1983-06-06 | 2,550 | 2,720 | 2,530 | 2,660 | 222,000 | 2,128 |
| 1983-06-04 | 2,550 | 2,570 | 2,500 | 2,570 | 73,000 | 2,056 |
| 1983-06-03 | 2,400 | 2,530 | 2,400 | 2,510 | 163,000 | 2,008 |
| 1983-06-02 | 2,320 | 2,350 | 2,300 | 2,350 | 36,000 | 1,880 |
| 1983-06-01 | 2,260 | 2,350 | 2,260 | 2,320 | 32,000 | 1,856 |
| 1983-05-31 | 2,350 | 2,350 | 2,320 | 2,320 | 27,000 | 1,856 |
| 1983-05-30 | 2,370 | 2,370 | 2,280 | 2,350 | 18,000 | 1,880 |
| 1983-05-28 | 2,320 | 2,320 | 2,280 | 2,280 | 30,000 | 1,824 |
| 1983-05-27 | 2,360 | 2,360 | 2,320 | 2,320 | 13,000 | 1,856 |
| 1983-05-26 | 2,350 | 2,360 | 2,320 | 2,360 | 7,000 | 1,888 |
| 1983-05-25 | 2,320 | 2,400 | 2,320 | 2,400 | 32,000 | 1,920 |
| 1983-05-24 | 2,350 | 2,360 | 2,310 | 2,320 | 25,000 | 1,856 |
| 1983-05-23 | 2,460 | 2,460 | 2,370 | 2,370 | 15,000 | 1,896 |
| 1983-05-20 | 2,400 | 2,450 | 2,400 | 2,450 | 36,000 | 1,960 |
| 1983-05-19 | 2,520 | 2,520 | 2,440 | 2,470 | 164,000 | 1,976 |
| 1983-05-18 | 2,400 | 2,490 | 2,400 | 2,490 | 312,000 | 1,992 |
| 1983-05-17 | 2,280 | 2,440 | 2,250 | 2,350 | 175,000 | 1,880 |
| 1983-05-16 | 2,150 | 2,240 | 2,150 | 2,190 | 40,000 | 1,752 |
| 1983-05-14 | 2,100 | 2,150 | 2,100 | 2,150 | 20,000 | 1,720 |
| 1983-05-13 | 2,090 | 2,110 | 2,090 | 2,100 | 15,000 | 1,680 |
| 1983-05-12 | 2,100 | 2,100 | 2,090 | 2,100 | 15,000 | 1,680 |
| 1983-05-11 | 2,080 | 2,100 | 2,060 | 2,080 | 33,000 | 1,664 |
| 1983-05-10 | 2,190 | 2,190 | 2,100 | 2,150 | 21,000 | 1,720 |
| 1983-05-09 | 2,100 | 2,190 | 2,100 | 2,190 | 10,000 | 1,752 |
| 1983-05-07 | 2,100 | 2,120 | 2,100 | 2,100 | 3,000 | 1,680 |
| 1983-05-06 | 2,160 | 2,160 | 2,100 | 2,120 | 18,000 | 1,696 |
| 1983-05-04 | 2,170 | 2,180 | 2,150 | 2,150 | 10,000 | 1,720 |
| 1983-05-02 | 2,190 | 2,220 | 2,180 | 2,180 | 19,000 | 1,744 |
| 1983-04-30 | 2,250 | 2,290 | 2,210 | 2,210 | 52,000 | 1,768 |
| 1983-04-28 | 2,200 | 2,260 | 2,200 | 2,210 | 56,000 | 1,768 |
| 1983-04-27 | 2,090 | 2,190 | 2,090 | 2,190 | 24,000 | 1,752 |
| 1983-04-26 | 2,190 | 2,190 | 2,150 | 2,150 | 25,000 | 1,720 |
| 1983-04-25 | 2,150 | 2,160 | 2,150 | 2,160 | 8,000 | 1,728 |
| 1983-04-23 | 2,160 | 2,160 | 2,150 | 2,150 | 6,000 | 1,720 |
| 1983-04-22 | 2,150 | 2,200 | 2,150 | 2,200 | 15,000 | 1,760 |
| 1983-04-21 | 2,170 | 2,210 | 2,150 | 2,150 | 15,000 | 1,720 |
| 1983-04-20 | 2,210 | 2,270 | 2,200 | 2,200 | 22,000 | 1,760 |
| 1983-04-19 | 2,300 | 2,300 | 2,270 | 2,270 | 31,000 | 1,816 |
| 1983-04-18 | 2,300 | 2,310 | 2,300 | 2,300 | 664,000 | 1,840 |
| 1983-04-15 | 2,340 | 2,340 | 2,290 | 2,300 | 72,000 | 1,840 |
| 1983-04-14 | 2,270 | 2,280 | 2,240 | 2,280 | 22,000 | 1,824 |
| 1983-04-13 | 2,200 | 2,260 | 2,200 | 2,220 | 45,000 | 1,776 |
| 1983-04-12 | 2,180 | 2,200 | 2,170 | 2,200 | 83,000 | 1,760 |
| 1983-04-11 | 2,180 | 2,180 | 2,150 | 2,150 | 25,000 | 1,720 |
| 1983-04-09 | 2,180 | 2,200 | 2,180 | 2,200 | 41,000 | 1,760 |
| 1983-04-08 | 1,990 | 2,050 | 1,990 | 2,010 | 174,000 | 1,608 |
| 1983-04-07 | 1,940 | 2,000 | 1,940 | 1,990 | 103,000 | 1,592 |
| 1983-04-06 | 1,910 | 1,970 | 1,910 | 1,950 | 29,000 | 1,560 |
| 1983-04-05 | 1,910 | 1,950 | 1,900 | 1,950 | 231,000 | 1,560 |
| 1983-04-04 | 1,910 | 1,910 | 1,910 | 1,910 | 10,000 | 1,528 |
| 1983-04-02 | 1,910 | 1,910 | 1,900 | 1,900 | 4,000 | 1,520 |
| 1983-04-01 | 1,940 | 1,940 | 1,930 | 1,940 | 3,000 | 1,552 |
| 1983-03-31 | 1,940 | 1,940 | 1,930 | 1,930 | 4,000 | 1,544 |
| 1983-03-30 | 1,900 | 1,910 | 1,900 | 1,910 | 3,000 | 1,528 |
| 1983-03-29 | 1,940 | 1,940 | 1,910 | 1,910 | 2,000 | 1,528 |
| 1983-03-28 | 1,950 | 1,950 | 1,900 | 1,900 | 24,000 | 1,520 |
| 1983-03-26 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,560 |
| 1983-03-25 | 1,960 | 1,960 | 1,950 | 1,950 | 7,000 | 1,560 |
| 1983-03-24 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,560 |
| 1983-03-23 | 1,950 | 1,950 | 1,950 | 1,950 | 8,000 | 1,560 |
| 1983-03-22 | 1,940 | 2,000 | 1,940 | 2,000 | 9,000 | 1,600 |
| 1983-03-18 | 2,000 | 2,000 | 1,950 | 1,950 | 105,000 | 1,560 |
| 1983-03-17 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 1,600 |
| 1983-03-16 | 1,900 | 1,950 | 1,900 | 1,950 | 6,000 | 1,560 |
| 1983-03-15 | 1,930 | 1,930 | 1,900 | 1,900 | 15,000 | 1,520 |
| 1983-03-14 | 1,990 | 1,990 | 1,950 | 1,950 | 16,000 | 1,560 |
| 1983-03-12 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,560 |
| 1983-03-11 | 1,960 | 1,980 | 1,950 | 1,980 | 11,000 | 1,584 |
| 1983-03-10 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,600 |
| 1983-03-09 | 1,960 | 2,000 | 1,960 | 2,000 | 2,000 | 1,600 |
| 1983-03-08 | 1,950 | 2,000 | 1,950 | 2,000 | 4,000 | 1,600 |
| 1983-03-07 | 1,950 | 1,950 | 1,950 | 1,950 | 8,000 | 1,560 |
| 1983-03-05 | 1,950 | 1,970 | 1,950 | 1,950 | 3,000 | 1,560 |
| 1983-03-04 | 2,000 | 2,000 | 1,970 | 1,970 | 3,000 | 1,576 |
| 1983-03-03 | 2,010 | 2,010 | 1,960 | 2,000 | 9,000 | 1,600 |
| 1983-03-02 | 2,060 | 2,100 | 2,060 | 2,090 | 5,000 | 1,672 |
| 1983-03-01 | 2,090 | 2,090 | 2,090 | 2,090 | 5,000 | 1,672 |
| 1983-02-28 | 2,120 | 2,190 | 2,120 | 2,190 | 32,000 | 1,752 |
| 1983-02-26 | 2,010 | 2,110 | 2,010 | 2,100 | 12,000 | 1,680 |
| 1983-02-25 | 1,960 | 2,000 | 1,960 | 2,000 | 25,000 | 1,600 |
| 1983-02-24 | 1,980 | 1,980 | 1,960 | 1,960 | 13,000 | 1,568 |
| 1983-02-23 | 2,610 | 2,610 | 2,550 | 2,550 | 61,000 | 1,511.11 |
| 1983-02-22 | 2,630 | 2,650 | 2,630 | 2,630 | 74,000 | 1,558.52 |
| 1983-02-21 | 2,610 | 2,660 | 2,610 | 2,620 | 34,000 | 1,552.59 |
| 1983-02-18 | 2,620 | 2,660 | 2,610 | 2,610 | 74,000 | 1,546.67 |
| 1983-02-17 | 2,640 | 2,640 | 2,600 | 2,600 | 23,000 | 1,540.74 |
| 1983-02-16 | 2,590 | 2,640 | 2,580 | 2,640 | 35,000 | 1,564.44 |
| 1983-02-15 | 2,590 | 2,590 | 2,540 | 2,570 | 43,000 | 1,522.96 |
| 1983-02-14 | 2,540 | 2,580 | 2,540 | 2,570 | 26,000 | 1,522.96 |
| 1983-02-12 | 2,550 | 2,590 | 2,540 | 2,540 | 10,000 | 1,505.19 |
| 1983-02-10 | 2,550 | 2,580 | 2,550 | 2,550 | 46,000 | 1,511.11 |
| 1983-02-09 | 2,530 | 2,550 | 2,500 | 2,550 | 40,000 | 1,511.11 |
| 1983-02-08 | 2,560 | 2,580 | 2,530 | 2,530 | 55,000 | 1,499.26 |
| 1983-02-07 | 2,560 | 2,610 | 2,520 | 2,560 | 88,000 | 1,517.04 |
| 1983-02-05 | 2,470 | 2,560 | 2,440 | 2,560 | 91,000 | 1,517.04 |
| 1983-02-04 | 2,420 | 2,450 | 2,400 | 2,450 | 97,000 | 1,451.85 |
| 1983-02-03 | 2,400 | 2,420 | 2,380 | 2,400 | 157,000 | 1,422.22 |
| 1983-02-02 | 2,340 | 2,480 | 2,340 | 2,450 | 214,000 | 1,451.85 |
| 1983-02-01 | 2,340 | 2,370 | 2,330 | 2,350 | 30,000 | 1,392.59 |
| 1983-01-31 | 2,320 | 2,330 | 2,320 | 2,330 | 8,000 | 1,380.74 |
| 1983-01-29 | 2,320 | 2,330 | 2,320 | 2,320 | 7,000 | 1,374.81 |
| 1983-01-28 | 2,330 | 2,330 | 2,300 | 2,300 | 29,000 | 1,362.96 |
| 1983-01-27 | 2,330 | 2,350 | 2,330 | 2,330 | 5,000 | 1,380.74 |
| 1983-01-26 | 2,300 | 2,350 | 2,300 | 2,320 | 8,000 | 1,374.81 |
| 1983-01-25 | 2,340 | 2,340 | 2,300 | 2,300 | 22,000 | 1,362.96 |
| 1983-01-24 | 2,370 | 2,370 | 2,350 | 2,350 | 6,000 | 1,392.59 |
| 1983-01-22 | 2,370 | 2,370 | 2,370 | 2,370 | 7,000 | 1,404.44 |
| 1983-01-21 | 2,380 | 2,380 | 2,360 | 2,370 | 10,000 | 1,404.44 |
| 1983-01-20 | 2,380 | 2,400 | 2,380 | 2,380 | 9,000 | 1,410.37 |
| 1983-01-19 | 2,380 | 2,400 | 2,380 | 2,400 | 15,000 | 1,422.22 |
| 1983-01-18 | 2,380 | 2,400 | 2,360 | 2,380 | 20,000 | 1,410.37 |
| 1983-01-17 | 2,380 | 2,400 | 2,380 | 2,380 | 13,000 | 1,410.37 |
| 1983-01-14 | 2,460 | 2,460 | 2,380 | 2,410 | 40,000 | 1,428.15 |
| 1983-01-13 | 2,300 | 2,450 | 2,300 | 2,450 | 218,000 | 1,451.85 |
| 1983-01-12 | 2,320 | 2,330 | 2,310 | 2,310 | 43,000 | 1,368.89 |
| 1983-01-11 | 2,340 | 2,350 | 2,320 | 2,320 | 12,000 | 1,374.81 |
| 1983-01-10 | 2,360 | 2,360 | 2,330 | 2,330 | 29,000 | 1,380.74 |
| 1983-01-08 | 2,400 | 2,400 | 2,350 | 2,360 | 35,000 | 1,398.52 |
| 1983-01-07 | 2,340 | 2,400 | 2,320 | 2,370 | 127,000 | 1,404.44 |
| 1983-01-06 | 2,350 | 2,370 | 2,310 | 2,340 | 34,000 | 1,386.67 |
| 1983-01-05 | 2,330 | 2,350 | 2,300 | 2,340 | 39,000 | 1,386.67 |
| 1983-01-04 | 2,350 | 2,370 | 2,330 | 2,350 | 23,000 | 1,392.59 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
