6844 新電元工業(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 | 1,080 | 1,110 | 1,050 | 1,050 | 129,000 | 8,677.69 |
| 1983-12-27 | 1,120 | 1,120 | 1,080 | 1,100 | 152,000 | 9,090.91 |
| 1983-12-26 | 1,090 | 1,100 | 1,080 | 1,100 | 239,000 | 9,090.91 |
| 1983-12-24 | 1,080 | 1,100 | 1,000 | 1,000 | 184,000 | 8,264.46 |
| 1983-12-23 | 1,110 | 1,110 | 1,070 | 1,080 | 161,000 | 8,925.62 |
| 1983-12-22 | 1,120 | 1,150 | 1,100 | 1,100 | 317,000 | 9,090.91 |
| 1983-12-21 | 1,120 | 1,130 | 1,100 | 1,120 | 326,000 | 9,256.20 |
| 1983-12-20 | 1,060 | 1,140 | 1,060 | 1,140 | 357,000 | 9,421.49 |
| 1983-12-19 | 1,030 | 1,080 | 1,030 | 1,050 | 213,000 | 8,677.69 |
| 1983-12-17 | 1,100 | 1,120 | 1,100 | 1,110 | 187,000 | 9,173.55 |
| 1983-12-16 | 1,100 | 1,130 | 1,100 | 1,100 | 408,000 | 9,090.91 |
| 1983-12-15 | 1,120 | 1,140 | 1,100 | 1,110 | 272,000 | 9,173.55 |
| 1983-12-14 | 1,090 | 1,130 | 1,080 | 1,110 | 207,000 | 9,173.55 |
| 1983-12-13 | 1,150 | 1,150 | 1,090 | 1,100 | 338,000 | 9,090.91 |
| 1983-12-12 | 1,160 | 1,170 | 1,130 | 1,130 | 307,000 | 9,338.84 |
| 1983-12-09 | 1,190 | 1,190 | 1,110 | 1,160 | 590,000 | 9,586.78 |
| 1983-12-08 | 1,130 | 1,210 | 1,120 | 1,170 | 1,393,000 | 9,669.42 |
| 1983-12-07 | 1,130 | 1,140 | 1,100 | 1,130 | 437,000 | 9,338.84 |
| 1983-12-06 | 1,170 | 1,180 | 1,100 | 1,150 | 601,000 | 9,504.13 |
| 1983-12-05 | 1,210 | 1,210 | 1,170 | 1,190 | 925,000 | 9,834.71 |
| 1983-12-03 | 1,190 | 1,220 | 1,180 | 1,200 | 2,065,000 | 9,917.36 |
| 1983-12-02 | 1,150 | 1,170 | 1,130 | 1,170 | 1,516,000 | 9,669.42 |
| 1983-12-01 | 1,170 | 1,180 | 1,130 | 1,160 | 4,465,999 | 9,586.78 |
| 1983-11-30 | 1,080 | 1,100 | 1,070 | 1,090 | 1,388,000 | 9,008.26 |
| 1983-11-29 | 1,040 | 1,070 | 1,040 | 1,050 | 1,160,000 | 8,677.69 |
| 1983-11-28 | 999 | 1,030 | 999 | 1,030 | 652,000 | 8,512.40 |
| 1983-11-26 | 990 | 1,000 | 990 | 991 | 130,000 | 8,190.08 |
| 1983-11-25 | 1,000 | 1,000 | 979 | 990 | 224,000 | 8,181.82 |
| 1983-11-24 | 1,020 | 1,020 | 1,000 | 1,000 | 305,000 | 8,264.46 |
| 1983-11-22 | 1,050 | 1,050 | 1,000 | 1,000 | 845,000 | 8,264.46 |
| 1983-11-21 | 1,050 | 1,050 | 1,030 | 1,030 | 675,000 | 8,512.40 |
| 1983-11-19 | 1,030 | 1,030 | 1,000 | 1,010 | 643,000 | 8,347.11 |
| 1983-11-18 | 994 | 1,010 | 991 | 1,000 | 979,000 | 8,264.46 |
| 1983-11-17 | 995 | 1,000 | 971 | 971 | 659,000 | 8,024.79 |
| 1983-11-16 | 969 | 1,000 | 960 | 993 | 1,701,000 | 8,206.61 |
| 1983-11-15 | 930 | 949 | 929 | 945 | 656,000 | 7,809.92 |
| 1983-11-14 | 920 | 924 | 912 | 920 | 448,000 | 7,603.31 |
| 1983-11-11 | 899 | 910 | 886 | 890 | 381,000 | 7,355.37 |
| 1983-11-10 | 918 | 920 | 901 | 907 | 207,000 | 7,495.87 |
| 1983-11-09 | 882 | 925 | 882 | 918 | 762,000 | 7,586.78 |
| 1983-11-08 | 875 | 880 | 871 | 880 | 208,000 | 7,272.73 |
| 1983-11-07 | 871 | 878 | 865 | 875 | 57,000 | 7,231.40 |
| 1983-11-05 | 870 | 875 | 860 | 871 | 83,000 | 7,198.35 |
| 1983-11-04 | 877 | 880 | 870 | 874 | 80,000 | 7,223.14 |
| 1983-11-02 | 870 | 880 | 870 | 875 | 91,000 | 7,231.40 |
| 1983-11-01 | 875 | 875 | 860 | 870 | 67,000 | 7,190.08 |
| 1983-10-31 | 877 | 877 | 845 | 845 | 38,000 | 6,983.47 |
| 1983-10-29 | 860 | 880 | 860 | 879 | 40,000 | 7,264.46 |
| 1983-10-28 | 880 | 880 | 865 | 865 | 69,000 | 7,148.76 |
| 1983-10-27 | 870 | 880 | 869 | 880 | 65,000 | 7,272.73 |
| 1983-10-26 | 842 | 850 | 842 | 850 | 29,000 | 7,024.79 |
| 1983-10-25 | 835 | 842 | 835 | 841 | 21,000 | 6,950.41 |
| 1983-10-24 | 841 | 841 | 834 | 840 | 35,000 | 6,942.15 |
| 1983-10-22 | 870 | 870 | 860 | 870 | 20,000 | 7,190.08 |
| 1983-10-21 | 872 | 890 | 872 | 880 | 31,000 | 7,272.73 |
| 1983-10-20 | 870 | 880 | 870 | 870 | 41,000 | 7,190.08 |
| 1983-10-19 | 890 | 890 | 870 | 870 | 20,000 | 7,190.08 |
| 1983-10-18 | 890 | 901 | 885 | 900 | 75,000 | 7,438.02 |
| 1983-10-17 | 887 | 904 | 887 | 900 | 62,000 | 7,438.02 |
| 1983-10-15 | 885 | 886 | 885 | 886 | 36,000 | 7,322.31 |
| 1983-10-14 | 890 | 896 | 885 | 895 | 54,000 | 7,396.69 |
| 1983-10-13 | 905 | 905 | 890 | 890 | 63,000 | 7,355.37 |
| 1983-10-12 | 891 | 900 | 885 | 885 | 53,000 | 7,314.05 |
| 1983-10-11 | 910 | 915 | 900 | 900 | 72,000 | 7,438.02 |
| 1983-10-07 | 910 | 910 | 906 | 910 | 61,000 | 7,520.66 |
| 1983-10-06 | 920 | 920 | 906 | 906 | 73,000 | 7,487.60 |
| 1983-10-05 | 914 | 923 | 911 | 915 | 72,000 | 7,561.98 |
| 1983-10-04 | 929 | 929 | 911 | 911 | 94,000 | 7,528.93 |
| 1983-10-03 | 915 | 930 | 915 | 929 | 136,000 | 7,677.69 |
| 1983-10-01 | 915 | 915 | 905 | 910 | 75,000 | 7,520.66 |
| 1983-09-30 | 917 | 917 | 905 | 913 | 123,000 | 7,545.45 |
| 1983-09-29 | 910 | 919 | 905 | 910 | 148,000 | 7,520.66 |
| 1983-09-28 | 914 | 914 | 900 | 910 | 228,000 | 7,520.66 |
| 1983-09-27 | 915 | 915 | 890 | 904 | 125,000 | 7,471.07 |
| 1983-09-26 | 920 | 920 | 900 | 905 | 131,000 | 7,479.34 |
| 1983-09-24 | 929 | 930 | 911 | 915 | 141,000 | 7,561.98 |
| 1983-09-22 | 900 | 920 | 900 | 905 | 162,000 | 7,479.34 |
| 1983-09-21 | 896 | 930 | 891 | 930 | 344,000 | 7,685.95 |
| 1983-09-20 | 876 | 876 | 873 | 876 | 73,000 | 7,239.67 |
| 1983-09-19 | 861 | 871 | 861 | 865 | 44,000 | 7,148.76 |
| 1983-09-17 | 871 | 880 | 870 | 871 | 40,000 | 7,198.35 |
| 1983-09-16 | 894 | 900 | 880 | 890 | 76,000 | 7,355.37 |
| 1983-09-14 | 909 | 910 | 899 | 904 | 96,000 | 7,471.07 |
| 1983-09-13 | 912 | 920 | 908 | 918 | 88,000 | 7,586.78 |
| 1983-09-12 | 900 | 910 | 890 | 902 | 202,000 | 7,454.55 |
| 1983-09-09 | 900 | 900 | 881 | 889 | 112,000 | 7,347.11 |
| 1983-09-08 | 947 | 949 | 879 | 910 | 296,000 | 7,520.66 |
| 1983-09-07 | 970 | 979 | 935 | 945 | 867,000 | 7,809.92 |
| 1983-09-06 | 957 | 979 | 940 | 959 | 923,000 | 7,925.62 |
| 1983-09-05 | 900 | 910 | 891 | 910 | 589,000 | 7,520.66 |
| 1983-09-03 | 890 | 910 | 883 | 890 | 574,000 | 7,355.37 |
| 1983-09-02 | 880 | 885 | 865 | 871 | 408,000 | 7,198.35 |
| 1983-09-01 | 855 | 879 | 845 | 873 | 412,000 | 7,214.88 |
| 1983-08-31 | 850 | 854 | 831 | 835 | 83,000 | 6,900.83 |
| 1983-08-30 | 836 | 855 | 836 | 850 | 112,000 | 7,024.79 |
| 1983-08-29 | 831 | 840 | 830 | 836 | 46,000 | 6,909.09 |
| 1983-08-27 | 840 | 850 | 836 | 836 | 54,000 | 6,909.09 |
| 1983-08-26 | 850 | 855 | 835 | 835 | 72,000 | 6,900.83 |
| 1983-08-25 | 851 | 856 | 845 | 845 | 69,000 | 6,983.47 |
| 1983-08-24 | 859 | 859 | 845 | 851 | 75,000 | 7,033.06 |
| 1983-08-23 | 860 | 870 | 850 | 860 | 364,000 | 7,107.44 |
| 1983-08-22 | 816 | 850 | 816 | 850 | 75,000 | 7,024.79 |
| 1983-08-20 | 817 | 820 | 815 | 816 | 51,000 | 6,743.80 |
| 1983-08-19 | 820 | 821 | 800 | 815 | 92,000 | 6,735.54 |
| 1983-08-18 | 828 | 828 | 813 | 813 | 134,000 | 6,719.01 |
| 1983-08-17 | 831 | 831 | 819 | 821 | 88,000 | 6,785.12 |
| 1983-08-16 | 810 | 815 | 805 | 813 | 58,000 | 6,719.01 |
| 1983-08-15 | 810 | 810 | 805 | 810 | 32,000 | 6,694.21 |
| 1983-08-12 | 800 | 802 | 790 | 790 | 56,000 | 6,528.93 |
| 1983-08-11 | 820 | 820 | 800 | 805 | 57,000 | 6,652.89 |
| 1983-08-10 | 805 | 806 | 805 | 806 | 8,000 | 6,661.16 |
| 1983-08-09 | 795 | 799 | 795 | 795 | 81,000 | 6,570.25 |
| 1983-08-08 | 829 | 830 | 814 | 814 | 47,000 | 6,727.27 |
| 1983-08-06 | 827 | 830 | 817 | 830 | 93,000 | 6,859.50 |
| 1983-08-05 | 829 | 830 | 814 | 827 | 65,000 | 6,834.71 |
| 1983-08-04 | 810 | 840 | 810 | 836 | 193,000 | 6,909.09 |
| 1983-08-03 | 819 | 820 | 811 | 820 | 30,000 | 6,776.86 |
| 1983-08-02 | 806 | 830 | 806 | 829 | 109,000 | 6,851.24 |
| 1983-07-30 | 830 | 835 | 820 | 834 | 88,000 | 6,892.56 |
| 1983-07-29 | 849 | 849 | 830 | 839 | 134,000 | 6,933.88 |
| 1983-07-28 | 840 | 845 | 832 | 845 | 172,000 | 6,983.47 |
| 1983-07-27 | 840 | 840 | 830 | 830 | 219,000 | 6,859.50 |
| 1983-07-26 | 831 | 845 | 830 | 830 | 102,000 | 6,859.50 |
| 1983-07-25 | 845 | 849 | 830 | 831 | 92,000 | 6,867.77 |
| 1983-07-23 | 835 | 835 | 822 | 825 | 113,000 | 6,818.18 |
| 1983-07-22 | 820 | 834 | 817 | 826 | 330,000 | 6,826.45 |
| 1983-07-21 | 820 | 825 | 810 | 820 | 201,000 | 6,776.86 |
| 1983-07-20 | 790 | 819 | 790 | 819 | 74,000 | 6,768.60 |
| 1983-07-19 | 790 | 790 | 779 | 780 | 49,000 | 6,446.28 |
| 1983-07-18 | 798 | 798 | 790 | 790 | 37,000 | 6,528.93 |
| 1983-07-15 | 815 | 815 | 798 | 798 | 78,000 | 6,595.04 |
| 1983-07-14 | 810 | 820 | 809 | 810 | 55,000 | 6,694.21 |
| 1983-07-13 | 810 | 820 | 798 | 810 | 58,000 | 6,694.21 |
| 1983-07-12 | 820 | 830 | 815 | 820 | 38,000 | 6,776.86 |
| 1983-07-11 | 850 | 850 | 820 | 820 | 31,000 | 6,776.86 |
| 1983-07-09 | 835 | 850 | 835 | 850 | 52,000 | 7,024.79 |
| 1983-07-08 | 865 | 865 | 854 | 860 | 220,000 | 7,107.44 |
| 1983-07-07 | 835 | 860 | 835 | 854 | 169,000 | 7,057.85 |
| 1983-07-06 | 820 | 825 | 800 | 820 | 127,000 | 6,776.86 |
| 1983-07-05 | 787 | 810 | 780 | 791 | 120,000 | 6,537.19 |
| 1983-07-04 | 781 | 786 | 777 | 777 | 48,000 | 6,421.49 |
| 1983-07-02 | 775 | 781 | 775 | 776 | 26,000 | 6,413.22 |
| 1983-07-01 | 780 | 780 | 765 | 770 | 47,000 | 6,363.64 |
| 1983-06-30 | 800 | 800 | 782 | 782 | 53,000 | 6,462.81 |
| 1983-06-29 | 796 | 804 | 790 | 795 | 42,000 | 6,570.25 |
| 1983-06-27 | 815 | 815 | 802 | 806 | 139,000 | 6,661.16 |
| 1983-06-25 | 830 | 840 | 825 | 835 | 251,000 | 6,273.48 |
| 1983-06-24 | 846 | 850 | 830 | 840 | 158,000 | 6,311.04 |
| 1983-06-23 | 850 | 865 | 845 | 845 | 145,000 | 6,348.61 |
| 1983-06-22 | 860 | 870 | 850 | 850 | 260,000 | 6,386.18 |
| 1983-06-21 | 855 | 860 | 830 | 845 | 180,000 | 6,348.61 |
| 1983-06-20 | 878 | 878 | 852 | 865 | 363,000 | 6,498.87 |
| 1983-06-17 | 900 | 900 | 871 | 880 | 152,000 | 6,611.57 |
| 1983-06-16 | 909 | 910 | 900 | 900 | 79,000 | 6,761.83 |
| 1983-06-15 | 898 | 925 | 891 | 923 | 165,000 | 6,934.64 |
| 1983-06-14 | 929 | 930 | 888 | 888 | 165,000 | 6,671.68 |
| 1983-06-13 | 938 | 938 | 923 | 930 | 233,000 | 6,987.23 |
| 1983-06-11 | 939 | 948 | 917 | 936 | 220,000 | 7,032.31 |
| 1983-06-10 | 940 | 960 | 933 | 940 | 1,180,000 | 7,062.36 |
| 1983-06-09 | 870 | 890 | 860 | 890 | 285,000 | 6,686.70 |
| 1983-06-08 | 873 | 880 | 850 | 860 | 139,000 | 6,461.31 |
| 1983-06-07 | 901 | 903 | 865 | 875 | 164,000 | 6,574 |
| 1983-06-06 | 923 | 923 | 890 | 905 | 127,000 | 6,799.40 |
| 1983-06-04 | 939 | 940 | 911 | 913 | 340,000 | 6,859.50 |
| 1983-06-03 | 897 | 945 | 897 | 940 | 485,000 | 7,062.36 |
| 1983-06-02 | 916 | 916 | 896 | 907 | 244,000 | 6,814.43 |
| 1983-06-01 | 900 | 935 | 895 | 896 | 678,000 | 6,731.78 |
| 1983-05-31 | 885 | 900 | 885 | 888 | 326,000 | 6,671.68 |
| 1983-05-30 | 864 | 920 | 864 | 895 | 884,000 | 6,724.27 |
| 1983-05-28 | 830 | 860 | 830 | 860 | 216,000 | 6,461.31 |
| 1983-05-27 | 839 | 839 | 830 | 830 | 95,000 | 6,235.91 |
| 1983-05-26 | 840 | 850 | 830 | 836 | 217,000 | 6,280.99 |
| 1983-05-25 | 844 | 844 | 830 | 830 | 61,000 | 6,235.91 |
| 1983-05-24 | 840 | 845 | 831 | 836 | 96,000 | 6,280.99 |
| 1983-05-23 | 838 | 838 | 828 | 830 | 139,000 | 6,235.91 |
| 1983-05-20 | 840 | 850 | 835 | 836 | 190,000 | 6,280.99 |
| 1983-05-19 | 845 | 850 | 830 | 839 | 255,000 | 6,303.53 |
| 1983-05-18 | 817 | 832 | 817 | 825 | 160,000 | 6,198.35 |
| 1983-05-17 | 820 | 830 | 805 | 816 | 229,000 | 6,130.73 |
| 1983-05-16 | 859 | 859 | 830 | 830 | 148,000 | 6,235.91 |
| 1983-05-14 | 835 | 855 | 835 | 853 | 304,000 | 6,408.72 |
| 1983-05-13 | 829 | 838 | 821 | 838 | 127,000 | 6,296.02 |
| 1983-05-12 | 849 | 850 | 820 | 830 | 159,000 | 6,235.91 |
| 1983-05-11 | 844 | 850 | 839 | 850 | 294,000 | 6,386.18 |
| 1983-05-10 | 824 | 845 | 823 | 834 | 601,000 | 6,265.97 |
| 1983-05-09 | 840 | 850 | 820 | 821 | 212,000 | 6,168.29 |
| 1983-05-07 | 840 | 849 | 839 | 840 | 350,000 | 6,311.04 |
| 1983-05-06 | 869 | 877 | 845 | 854 | 819,000 | 6,416.23 |
| 1983-05-04 | 839 | 849 | 830 | 849 | 316,000 | 6,378.66 |
| 1983-05-02 | 860 | 880 | 841 | 859 | 784,000 | 6,453.79 |
| 1983-04-30 | 833 | 862 | 821 | 860 | 1,098,000 | 6,461.31 |
| 1983-04-28 | 767 | 805 | 767 | 803 | 1,330,000 | 6,033.06 |
| 1983-04-27 | 745 | 755 | 741 | 747 | 357,000 | 5,612.32 |
| 1983-04-26 | 736 | 740 | 725 | 738 | 356,000 | 5,544.70 |
| 1983-04-25 | 760 | 760 | 743 | 746 | 199,000 | 5,604.81 |
| 1983-04-23 | 785 | 786 | 770 | 770 | 308,000 | 5,785.12 |
| 1983-04-22 | 770 | 786 | 770 | 780 | 692,000 | 5,860.26 |
| 1983-04-21 | 779 | 785 | 761 | 770 | 685,000 | 5,785.12 |
| 1983-04-20 | 754 | 779 | 753 | 773 | 1,140,000 | 5,807.66 |
| 1983-04-19 | 751 | 768 | 747 | 749 | 833,000 | 5,627.35 |
| 1983-04-18 | 732 | 747 | 731 | 744 | 762,000 | 5,589.78 |
| 1983-04-15 | 728 | 731 | 720 | 728 | 578,000 | 5,469.57 |
| 1983-04-14 | 720 | 737 | 715 | 719 | 796,000 | 5,401.95 |
| 1983-04-13 | 695 | 744 | 692 | 730 | 872,000 | 5,484.60 |
| 1983-04-12 | 684 | 696 | 681 | 690 | 673,000 | 5,184.07 |
| 1983-04-11 | 683 | 693 | 677 | 681 | 784,000 | 5,116.45 |
| 1983-04-09 | 668 | 680 | 660 | 680 | 269,000 | 5,108.94 |
| 1983-04-08 | 669 | 673 | 650 | 665 | 424,000 | 4,996.24 |
| 1983-04-07 | 679 | 680 | 660 | 665 | 409,000 | 4,996.24 |
| 1983-04-06 | 654 | 680 | 654 | 679 | 1,264,000 | 5,101.43 |
| 1983-04-05 | 644 | 650 | 635 | 649 | 155,000 | 4,876.03 |
| 1983-04-04 | 638 | 640 | 631 | 640 | 83,000 | 4,808.41 |
| 1983-04-02 | 648 | 648 | 635 | 644 | 100,000 | 4,838.47 |
| 1983-04-01 | 640 | 650 | 640 | 648 | 167,000 | 4,868.52 |
| 1983-03-31 | 615 | 629 | 611 | 620 | 40,000 | 4,658.15 |
| 1983-03-30 | 615 | 615 | 610 | 610 | 214,000 | 4,583.02 |
| 1983-03-29 | 611 | 619 | 610 | 615 | 54,000 | 4,620.59 |
| 1983-03-28 | 620 | 620 | 605 | 605 | 87,000 | 4,545.45 |
| 1983-03-26 | 620 | 620 | 617 | 620 | 129,000 | 4,658.15 |
| 1983-03-25 | 628 | 630 | 620 | 621 | 82,000 | 4,665.67 |
| 1983-03-24 | 632 | 637 | 616 | 616 | 105,000 | 4,628.10 |
| 1983-03-23 | 644 | 650 | 615 | 642 | 98,000 | 4,823.44 |
| 1983-03-22 | 660 | 664 | 651 | 654 | 163,000 | 4,913.60 |
| 1983-03-18 | 650 | 659 | 643 | 659 | 234,000 | 4,951.16 |
| 1983-03-17 | 645 | 664 | 644 | 659 | 627,000 | 4,951.16 |
| 1983-03-16 | 635 | 645 | 630 | 644 | 248,000 | 4,838.47 |
| 1983-03-15 | 646 | 646 | 630 | 636 | 278,000 | 4,778.36 |
| 1983-03-14 | 620 | 645 | 618 | 640 | 484,000 | 4,808.41 |
| 1983-03-12 | 619 | 620 | 613 | 620 | 124,000 | 4,658.15 |
| 1983-03-11 | 610 | 613 | 606 | 611 | 152,000 | 4,590.53 |
| 1983-03-10 | 613 | 616 | 600 | 609 | 365,000 | 4,575.51 |
| 1983-03-09 | 590 | 618 | 584 | 610 | 476,000 | 4,583.02 |
| 1983-03-08 | 596 | 596 | 580 | 580 | 62,000 | 4,357.63 |
| 1983-03-07 | 585 | 595 | 581 | 590 | 127,000 | 4,432.76 |
| 1983-03-05 | 580 | 587 | 575 | 587 | 36,000 | 4,410.22 |
| 1983-03-04 | 581 | 599 | 576 | 590 | 129,000 | 4,432.76 |
| 1983-03-03 | 570 | 570 | 561 | 561 | 20,000 | 4,214.88 |
| 1983-03-02 | 555 | 565 | 555 | 560 | 64,000 | 4,207.36 |
| 1983-03-01 | 545 | 560 | 545 | 550 | 44,000 | 4,132.23 |
| 1983-02-28 | 552 | 560 | 545 | 545 | 35,000 | 4,094.67 |
| 1983-02-26 | 536 | 550 | 536 | 550 | 37,000 | 4,132.23 |
| 1983-02-25 | 550 | 550 | 535 | 535 | 72,000 | 4,019.53 |
| 1983-02-24 | 534 | 534 | 531 | 533 | 31,000 | 4,004.51 |
| 1983-02-23 | 540 | 540 | 534 | 534 | 17,000 | 4,012.02 |
| 1983-02-22 | 545 | 550 | 538 | 540 | 20,000 | 4,057.10 |
| 1983-02-21 | 551 | 551 | 545 | 545 | 36,000 | 4,094.67 |
| 1983-02-18 | 551 | 551 | 551 | 551 | 48,000 | 4,139.74 |
| 1983-02-17 | 550 | 560 | 550 | 551 | 55,000 | 4,139.74 |
| 1983-02-16 | 560 | 560 | 552 | 552 | 38,000 | 4,147.26 |
| 1983-02-15 | 544 | 560 | 544 | 559 | 75,000 | 4,199.85 |
| 1983-02-14 | 545 | 545 | 540 | 540 | 33,000 | 4,057.10 |
| 1983-02-12 | 543 | 543 | 533 | 535 | 48,000 | 4,019.53 |
| 1983-02-10 | 540 | 540 | 531 | 533 | 81,000 | 4,004.51 |
| 1983-02-09 | 537 | 545 | 536 | 543 | 19,000 | 4,079.64 |
| 1983-02-08 | 540 | 540 | 535 | 535 | 31,000 | 4,019.53 |
| 1983-02-07 | 541 | 544 | 540 | 540 | 11,000 | 4,057.10 |
| 1983-02-05 | 540 | 544 | 540 | 540 | 32,000 | 4,057.10 |
| 1983-02-04 | 540 | 544 | 540 | 540 | 26,000 | 4,057.10 |
| 1983-02-03 | 544 | 544 | 540 | 540 | 15,000 | 4,057.10 |
| 1983-02-02 | 541 | 550 | 540 | 545 | 20,000 | 4,094.67 |
| 1983-02-01 | 551 | 551 | 540 | 540 | 32,000 | 4,057.10 |
| 1983-01-31 | 540 | 550 | 540 | 550 | 28,000 | 4,132.23 |
| 1983-01-29 | 535 | 535 | 530 | 530 | 56,000 | 3,981.97 |
| 1983-01-28 | 538 | 545 | 535 | 545 | 60,000 | 4,094.67 |
| 1983-01-27 | 546 | 546 | 535 | 540 | 62,000 | 4,057.10 |
| 1983-01-26 | 531 | 550 | 531 | 550 | 54,000 | 4,132.23 |
| 1983-01-25 | 530 | 531 | 526 | 530 | 51,000 | 3,981.97 |
| 1983-01-24 | 550 | 552 | 530 | 530 | 44,000 | 3,981.97 |
| 1983-01-22 | 550 | 553 | 550 | 550 | 30,000 | 4,132.23 |
| 1983-01-21 | 560 | 560 | 555 | 556 | 37,000 | 4,177.31 |
| 1983-01-20 | 565 | 570 | 560 | 560 | 27,000 | 4,207.36 |
| 1983-01-19 | 563 | 565 | 555 | 565 | 40,000 | 4,244.93 |
| 1983-01-18 | 571 | 571 | 555 | 560 | 43,000 | 4,207.36 |
| 1983-01-17 | 572 | 576 | 570 | 570 | 45,000 | 4,282.49 |
| 1983-01-14 | 576 | 576 | 571 | 571 | 31,000 | 4,290.01 |
| 1983-01-13 | 575 | 576 | 572 | 575 | 38,000 | 4,320.06 |
| 1983-01-12 | 575 | 576 | 574 | 575 | 37,000 | 4,320.06 |
| 1983-01-11 | 593 | 593 | 575 | 575 | 25,000 | 4,320.06 |
| 1983-01-10 | 585 | 595 | 585 | 595 | 32,000 | 4,470.32 |
| 1983-01-08 | 571 | 580 | 571 | 575 | 30,000 | 4,320.06 |
| 1983-01-07 | 585 | 590 | 580 | 590 | 28,000 | 4,432.76 |
| 1983-01-06 | 600 | 600 | 585 | 595 | 36,000 | 4,470.32 |
| 1983-01-05 | 600 | 604 | 595 | 595 | 46,000 | 4,470.32 |
| 1983-01-04 | 609 | 610 | 595 | 603 | 29,000 | 4,530.43 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-06-26]1株→1.1株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
