6845 アズビル(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 | 720 | 720 | 715 | 716 | 58,000 | 89.50 |
| 1983-12-27 | 728 | 728 | 720 | 721 | 82,000 | 90.13 |
| 1983-12-26 | 728 | 728 | 728 | 728 | 5,000 | 91 |
| 1983-12-24 | 729 | 735 | 728 | 728 | 34,000 | 91 |
| 1983-12-23 | 730 | 730 | 724 | 730 | 123,000 | 91.25 |
| 1983-12-22 | 730 | 735 | 730 | 730 | 36,000 | 91.25 |
| 1983-12-21 | 735 | 735 | 730 | 730 | 100,000 | 91.25 |
| 1983-12-20 | 745 | 745 | 730 | 730 | 76,000 | 91.25 |
| 1983-12-19 | 745 | 745 | 730 | 740 | 97,000 | 92.50 |
| 1983-12-17 | 745 | 750 | 745 | 750 | 28,000 | 93.75 |
| 1983-12-16 | 740 | 745 | 735 | 745 | 24,000 | 93.13 |
| 1983-12-15 | 730 | 735 | 728 | 733 | 43,000 | 91.63 |
| 1983-12-14 | 730 | 735 | 730 | 731 | 20,000 | 91.38 |
| 1983-12-13 | 731 | 731 | 730 | 730 | 20,000 | 91.25 |
| 1983-12-12 | 728 | 730 | 728 | 730 | 31,000 | 91.25 |
| 1983-12-09 | 728 | 728 | 728 | 728 | 10,000 | 91 |
| 1983-12-08 | 730 | 732 | 728 | 728 | 62,000 | 91 |
| 1983-12-07 | 730 | 730 | 730 | 730 | 28,000 | 91.25 |
| 1983-12-06 | 760 | 760 | 759 | 759 | 25,000 | 94.88 |
| 1983-12-05 | 741 | 750 | 741 | 750 | 21,000 | 93.75 |
| 1983-12-03 | 731 | 731 | 731 | 731 | 18,000 | 91.38 |
| 1983-12-02 | 717 | 720 | 717 | 720 | 7,000 | 90 |
| 1983-12-01 | 716 | 716 | 715 | 716 | 14,000 | 89.50 |
| 1983-11-30 | 718 | 718 | 715 | 715 | 19,000 | 89.38 |
| 1983-11-29 | 715 | 715 | 715 | 715 | 8,000 | 89.38 |
| 1983-11-28 | 715 | 715 | 710 | 710 | 28,000 | 88.75 |
| 1983-11-26 | 715 | 716 | 715 | 715 | 54,000 | 89.38 |
| 1983-11-25 | 716 | 716 | 710 | 715 | 59,000 | 89.38 |
| 1983-11-24 | 714 | 716 | 714 | 715 | 5,000 | 89.38 |
| 1983-11-22 | 711 | 711 | 711 | 711 | 2,000 | 88.88 |
| 1983-11-21 | 703 | 709 | 703 | 705 | 19,000 | 88.13 |
| 1983-11-19 | 711 | 715 | 703 | 703 | 93,000 | 87.88 |
| 1983-11-18 | 718 | 718 | 711 | 711 | 44,000 | 88.88 |
| 1983-11-17 | 711 | 725 | 710 | 720 | 93,000 | 90 |
| 1983-11-16 | 720 | 750 | 720 | 748 | 44,000 | 93.50 |
| 1983-11-15 | 718 | 718 | 711 | 711 | 8,000 | 88.88 |
| 1983-11-14 | 726 | 727 | 717 | 717 | 11,000 | 89.63 |
| 1983-11-11 | 725 | 725 | 725 | 725 | 7,000 | 90.63 |
| 1983-11-10 | 725 | 725 | 718 | 725 | 18,000 | 90.63 |
| 1983-11-09 | 721 | 723 | 720 | 720 | 5,000 | 90 |
| 1983-11-08 | 711 | 711 | 711 | 711 | 7,000 | 88.88 |
| 1983-11-07 | 703 | 707 | 703 | 707 | 24,000 | 88.38 |
| 1983-11-05 | 713 | 713 | 713 | 713 | 6,000 | 89.13 |
| 1983-11-04 | 712 | 713 | 712 | 713 | 3,000 | 89.13 |
| 1983-11-02 | 720 | 725 | 711 | 711 | 31,000 | 88.88 |
| 1983-11-01 | 730 | 730 | 730 | 730 | 2,000 | 91.25 |
| 1983-10-31 | 730 | 730 | 721 | 730 | 14,000 | 91.25 |
| 1983-10-29 | 719 | 725 | 718 | 725 | 14,000 | 90.63 |
| 1983-10-28 | 713 | 724 | 713 | 724 | 28,000 | 90.50 |
| 1983-10-27 | 739 | 739 | 711 | 731 | 18,000 | 91.38 |
| 1983-10-26 | 740 | 740 | 740 | 740 | 11,000 | 92.50 |
| 1983-10-24 | 710 | 710 | 710 | 710 | 19,000 | 88.75 |
| 1983-10-22 | 708 | 710 | 708 | 710 | 52,000 | 88.75 |
| 1983-10-21 | 709 | 710 | 708 | 710 | 28,000 | 88.75 |
| 1983-10-20 | 710 | 720 | 710 | 710 | 58,000 | 88.75 |
| 1983-10-19 | 710 | 720 | 700 | 700 | 89,000 | 87.50 |
| 1983-10-18 | 765 | 765 | 750 | 750 | 23,000 | 93.75 |
| 1983-10-17 | 770 | 770 | 770 | 770 | 39,000 | 96.25 |
| 1983-10-15 | 770 | 770 | 770 | 770 | 20,000 | 96.25 |
| 1983-10-14 | 774 | 774 | 768 | 770 | 30,000 | 96.25 |
| 1983-10-13 | 774 | 775 | 765 | 775 | 53,000 | 96.88 |
| 1983-10-12 | 775 | 775 | 772 | 775 | 51,000 | 96.88 |
| 1983-10-11 | 775 | 775 | 765 | 775 | 50,000 | 96.88 |
| 1983-10-07 | 768 | 770 | 760 | 760 | 27,000 | 95 |
| 1983-10-06 | 768 | 768 | 768 | 768 | 16,000 | 96 |
| 1983-10-05 | 785 | 785 | 769 | 769 | 19,000 | 96.13 |
| 1983-10-04 | 790 | 790 | 785 | 785 | 12,000 | 98.13 |
| 1983-10-03 | 785 | 785 | 785 | 785 | 3,000 | 98.13 |
| 1983-10-01 | 785 | 795 | 785 | 795 | 21,000 | 99.38 |
| 1983-09-30 | 785 | 785 | 785 | 785 | 7,000 | 98.13 |
| 1983-09-29 | 803 | 803 | 803 | 803 | 55,000 | 100.38 |
| 1983-09-28 | 785 | 785 | 783 | 783 | 64,000 | 97.88 |
| 1983-09-27 | 781 | 785 | 781 | 785 | 12,000 | 98.13 |
| 1983-09-26 | 768 | 775 | 768 | 775 | 25,000 | 96.88 |
| 1983-09-24 | 780 | 780 | 768 | 768 | 11,000 | 96 |
| 1983-09-22 | 780 | 780 | 770 | 779 | 43,000 | 97.38 |
| 1983-09-21 | 768 | 780 | 768 | 780 | 74,000 | 97.50 |
| 1983-09-20 | 765 | 770 | 765 | 765 | 57,000 | 95.63 |
| 1983-09-19 | 765 | 770 | 761 | 765 | 29,000 | 95.63 |
| 1983-09-17 | 761 | 775 | 761 | 765 | 66,000 | 95.63 |
| 1983-09-16 | 777 | 777 | 765 | 765 | 76,000 | 95.63 |
| 1983-09-14 | 773 | 780 | 773 | 777 | 17,000 | 97.13 |
| 1983-09-13 | 776 | 776 | 775 | 775 | 5,000 | 96.88 |
| 1983-09-12 | 782 | 783 | 775 | 775 | 18,000 | 96.88 |
| 1983-09-09 | 790 | 790 | 780 | 780 | 83,000 | 97.50 |
| 1983-09-08 | 794 | 794 | 790 | 790 | 58,000 | 98.75 |
| 1983-09-07 | 790 | 795 | 790 | 795 | 37,000 | 99.38 |
| 1983-09-06 | 790 | 795 | 790 | 795 | 33,000 | 99.38 |
| 1983-09-05 | 790 | 790 | 790 | 790 | 19,000 | 98.75 |
| 1983-09-03 | 780 | 780 | 780 | 780 | 38,000 | 97.50 |
| 1983-09-02 | 780 | 780 | 770 | 770 | 107,000 | 96.25 |
| 1983-09-01 | 810 | 810 | 785 | 785 | 13,000 | 98.13 |
| 1983-08-31 | 790 | 810 | 780 | 810 | 59,000 | 101.25 |
| 1983-08-30 | 775 | 775 | 770 | 770 | 29,000 | 96.25 |
| 1983-08-29 | 795 | 795 | 785 | 785 | 24,000 | 98.13 |
| 1983-08-27 | 802 | 805 | 801 | 805 | 8,000 | 100.63 |
| 1983-08-26 | 825 | 825 | 805 | 805 | 46,000 | 100.63 |
| 1983-08-25 | 830 | 830 | 820 | 828 | 163,000 | 103.50 |
| 1983-08-24 | 826 | 830 | 821 | 830 | 338,000 | 103.75 |
| 1983-08-23 | 829 | 829 | 820 | 823 | 164,000 | 102.88 |
| 1983-08-22 | 829 | 829 | 815 | 820 | 63,000 | 102.50 |
| 1983-08-20 | 826 | 829 | 819 | 829 | 324,000 | 103.63 |
| 1983-08-19 | 812 | 819 | 810 | 819 | 318,000 | 102.38 |
| 1983-08-18 | 823 | 823 | 790 | 807 | 195,000 | 100.88 |
| 1983-08-17 | 775 | 823 | 775 | 823 | 239,000 | 102.88 |
| 1983-08-16 | 775 | 775 | 775 | 775 | 85,000 | 96.88 |
| 1983-08-15 | 775 | 775 | 774 | 775 | 26,000 | 96.88 |
| 1983-08-12 | 780 | 780 | 775 | 775 | 31,000 | 96.88 |
| 1983-08-11 | 782 | 782 | 782 | 782 | 21,000 | 97.75 |
| 1983-08-10 | 785 | 785 | 782 | 785 | 12,000 | 98.13 |
| 1983-08-09 | 788 | 788 | 788 | 788 | 23,000 | 98.50 |
| 1983-08-08 | 770 | 770 | 758 | 758 | 21,000 | 94.75 |
| 1983-08-06 | 766 | 766 | 766 | 766 | 22,000 | 95.75 |
| 1983-08-05 | 810 | 810 | 791 | 795 | 95,000 | 99.38 |
| 1983-08-04 | 815 | 815 | 810 | 810 | 31,000 | 101.25 |
| 1983-08-03 | 810 | 811 | 800 | 810 | 253,000 | 101.25 |
| 1983-08-02 | 810 | 810 | 810 | 810 | 124,000 | 101.25 |
| 1983-08-01 | 807 | 808 | 800 | 807 | 54,000 | 100.88 |
| 1983-07-30 | 805 | 814 | 800 | 809 | 75,000 | 101.13 |
| 1983-07-29 | 814 | 817 | 800 | 817 | 229,000 | 102.13 |
| 1983-07-28 | 818 | 819 | 800 | 813 | 354,000 | 101.63 |
| 1983-07-27 | 810 | 819 | 810 | 814 | 369,000 | 101.75 |
| 1983-07-26 | 800 | 803 | 790 | 800 | 149,000 | 100 |
| 1983-07-25 | 809 | 809 | 799 | 799 | 162,000 | 99.88 |
| 1983-07-23 | 805 | 810 | 802 | 810 | 128,000 | 101.25 |
| 1983-07-22 | 808 | 810 | 802 | 805 | 576,000 | 100.63 |
| 1983-07-21 | 809 | 810 | 803 | 808 | 430,000 | 101 |
| 1983-07-20 | 774 | 790 | 770 | 790 | 199,000 | 98.75 |
| 1983-07-19 | 770 | 771 | 765 | 770 | 71,000 | 96.25 |
| 1983-07-18 | 763 | 764 | 758 | 758 | 84,000 | 94.75 |
| 1983-07-15 | 780 | 780 | 760 | 764 | 31,000 | 95.50 |
| 1983-07-14 | 780 | 785 | 758 | 780 | 67,000 | 97.50 |
| 1983-07-13 | 780 | 790 | 780 | 790 | 76,000 | 98.75 |
| 1983-07-12 | 781 | 790 | 781 | 781 | 38,000 | 97.63 |
| 1983-07-11 | 780 | 790 | 780 | 790 | 92,000 | 98.75 |
| 1983-07-09 | 803 | 805 | 790 | 790 | 63,000 | 98.75 |
| 1983-07-08 | 805 | 813 | 796 | 797 | 245,000 | 99.63 |
| 1983-07-07 | 810 | 820 | 806 | 815 | 817,000 | 101.88 |
| 1983-07-06 | 807 | 815 | 800 | 809 | 605,000 | 101.13 |
| 1983-07-05 | 800 | 824 | 799 | 810 | 1,442,000 | 101.25 |
| 1983-07-04 | 797 | 803 | 790 | 798 | 643,000 | 99.75 |
| 1983-07-02 | 770 | 809 | 770 | 809 | 1,659,000 | 101.13 |
| 1983-07-01 | 759 | 780 | 755 | 768 | 473,000 | 96 |
| 1983-06-30 | 742 | 758 | 742 | 757 | 520,000 | 94.63 |
| 1983-06-29 | 736 | 740 | 730 | 732 | 232,000 | 91.50 |
| 1983-06-28 | 730 | 745 | 730 | 740 | 331,000 | 92.50 |
| 1983-06-27 | 737 | 737 | 730 | 730 | 46,000 | 91.25 |
| 1983-06-25 | 740 | 740 | 730 | 738 | 49,000 | 92.25 |
| 1983-06-24 | 740 | 740 | 733 | 733 | 30,000 | 91.63 |
| 1983-06-23 | 739 | 743 | 730 | 743 | 129,000 | 92.88 |
| 1983-06-22 | 734 | 740 | 731 | 740 | 338,000 | 92.50 |
| 1983-06-21 | 735 | 735 | 732 | 732 | 113,000 | 91.50 |
| 1983-06-20 | 723 | 740 | 723 | 735 | 132,000 | 91.88 |
| 1983-06-17 | 717 | 723 | 717 | 720 | 125,000 | 90 |
| 1983-06-16 | 719 | 720 | 718 | 718 | 102,000 | 89.75 |
| 1983-06-15 | 720 | 724 | 718 | 718 | 169,000 | 89.75 |
| 1983-06-14 | 725 | 730 | 715 | 718 | 303,000 | 89.75 |
| 1983-06-13 | 717 | 730 | 717 | 718 | 141,000 | 89.75 |
| 1983-06-11 | 718 | 718 | 716 | 718 | 103,000 | 89.75 |
| 1983-06-10 | 721 | 725 | 718 | 718 | 127,000 | 89.75 |
| 1983-06-09 | 730 | 730 | 720 | 720 | 31,000 | 90 |
| 1983-06-08 | 726 | 726 | 713 | 715 | 69,000 | 89.38 |
| 1983-06-07 | 736 | 736 | 726 | 728 | 64,000 | 91 |
| 1983-06-06 | 736 | 738 | 735 | 738 | 75,000 | 92.25 |
| 1983-06-04 | 728 | 740 | 728 | 738 | 115,000 | 92.25 |
| 1983-06-03 | 723 | 730 | 723 | 725 | 50,000 | 90.63 |
| 1983-06-02 | 734 | 735 | 722 | 722 | 61,000 | 90.25 |
| 1983-06-01 | 740 | 740 | 725 | 733 | 121,000 | 91.63 |
| 1983-05-31 | 745 | 745 | 740 | 740 | 61,000 | 92.50 |
| 1983-05-30 | 736 | 754 | 736 | 744 | 132,000 | 93 |
| 1983-05-28 | 740 | 740 | 735 | 735 | 118,000 | 91.88 |
| 1983-05-27 | 740 | 740 | 736 | 740 | 133,000 | 92.50 |
| 1983-05-26 | 733 | 750 | 733 | 734 | 318,000 | 91.75 |
| 1983-05-25 | 711 | 724 | 711 | 713 | 164,000 | 89.13 |
| 1983-05-24 | 725 | 739 | 713 | 719 | 129,000 | 89.88 |
| 1983-05-23 | 732 | 745 | 730 | 735 | 44,000 | 91.88 |
| 1983-05-20 | 701 | 722 | 700 | 722 | 159,000 | 90.25 |
| 1983-05-19 | 714 | 723 | 700 | 700 | 458,000 | 87.50 |
| 1983-05-18 | 740 | 741 | 730 | 733 | 238,000 | 91.63 |
| 1983-05-17 | 746 | 747 | 746 | 746 | 40,000 | 93.25 |
| 1983-05-16 | 750 | 759 | 745 | 759 | 29,000 | 94.88 |
| 1983-05-14 | 756 | 760 | 750 | 750 | 22,000 | 93.75 |
| 1983-05-13 | 748 | 761 | 748 | 761 | 19,000 | 95.13 |
| 1983-05-12 | 740 | 742 | 740 | 742 | 37,000 | 92.75 |
| 1983-05-11 | 762 | 762 | 740 | 745 | 85,000 | 93.13 |
| 1983-05-10 | 771 | 773 | 768 | 770 | 113,000 | 96.25 |
| 1983-05-09 | 775 | 775 | 770 | 771 | 47,000 | 96.38 |
| 1983-05-07 | 771 | 775 | 771 | 775 | 31,000 | 96.88 |
| 1983-05-06 | 781 | 783 | 771 | 771 | 37,000 | 96.38 |
| 1983-05-04 | 771 | 781 | 771 | 771 | 176,000 | 96.38 |
| 1983-05-02 | 784 | 795 | 775 | 791 | 288,000 | 98.88 |
| 1983-04-30 | 775 | 780 | 774 | 775 | 100,000 | 96.88 |
| 1983-04-28 | 764 | 770 | 760 | 768 | 55,000 | 96 |
| 1983-04-27 | 752 | 756 | 748 | 755 | 70,000 | 94.38 |
| 1983-04-26 | 755 | 755 | 752 | 752 | 84,000 | 94 |
| 1983-04-25 | 740 | 747 | 740 | 745 | 31,000 | 93.13 |
| 1983-04-23 | 750 | 750 | 740 | 750 | 114,000 | 93.75 |
| 1983-04-22 | 758 | 758 | 755 | 755 | 47,000 | 94.38 |
| 1983-04-21 | 773 | 773 | 750 | 750 | 99,000 | 93.75 |
| 1983-04-20 | 750 | 770 | 750 | 770 | 74,000 | 96.25 |
| 1983-04-19 | 774 | 774 | 755 | 755 | 97,000 | 94.38 |
| 1983-04-18 | 755 | 769 | 755 | 765 | 49,000 | 95.63 |
| 1983-04-15 | 750 | 755 | 750 | 750 | 78,000 | 93.75 |
| 1983-04-14 | 750 | 750 | 745 | 745 | 78,000 | 93.13 |
| 1983-04-13 | 730 | 740 | 729 | 740 | 65,000 | 92.50 |
| 1983-04-12 | 730 | 740 | 726 | 730 | 96,000 | 91.25 |
| 1983-04-11 | 730 | 730 | 721 | 729 | 17,000 | 91.13 |
| 1983-04-09 | 696 | 715 | 696 | 715 | 80,000 | 89.38 |
| 1983-04-08 | 715 | 715 | 700 | 706 | 285,000 | 88.25 |
| 1983-04-07 | 726 | 726 | 721 | 721 | 107,000 | 90.13 |
| 1983-04-06 | 721 | 732 | 721 | 732 | 114,000 | 91.50 |
| 1983-04-05 | 718 | 730 | 718 | 726 | 57,000 | 90.75 |
| 1983-04-04 | 738 | 738 | 715 | 718 | 132,000 | 89.75 |
| 1983-04-02 | 752 | 752 | 740 | 740 | 147,000 | 92.50 |
| 1983-04-01 | 751 | 755 | 750 | 753 | 251,000 | 94.13 |
| 1983-03-31 | 760 | 760 | 753 | 753 | 56,000 | 94.13 |
| 1983-03-30 | 753 | 760 | 753 | 755 | 138,000 | 94.38 |
| 1983-03-29 | 761 | 761 | 753 | 756 | 31,000 | 94.50 |
| 1983-03-28 | 753 | 761 | 753 | 753 | 31,000 | 94.13 |
| 1983-03-26 | 756 | 765 | 756 | 756 | 153,000 | 94.50 |
| 1983-03-25 | 774 | 774 | 765 | 765 | 56,000 | 95.63 |
| 1983-03-24 | 775 | 775 | 762 | 764 | 143,000 | 95.50 |
| 1983-03-23 | 779 | 779 | 767 | 767 | 76,000 | 95.88 |
| 1983-03-22 | 781 | 781 | 766 | 777 | 331,000 | 97.13 |
| 1983-03-18 | 765 | 785 | 765 | 785 | 186,000 | 98.13 |
| 1983-03-17 | 756 | 768 | 756 | 757 | 269,000 | 94.63 |
| 1983-03-16 | 752 | 754 | 750 | 754 | 132,000 | 94.25 |
| 1983-03-15 | 760 | 760 | 750 | 750 | 168,000 | 93.75 |
| 1983-03-14 | 755 | 755 | 751 | 752 | 55,000 | 94 |
| 1983-03-12 | 755 | 755 | 745 | 745 | 313,000 | 93.13 |
| 1983-03-11 | 759 | 759 | 755 | 755 | 70,000 | 94.38 |
| 1983-03-10 | 746 | 755 | 746 | 755 | 24,000 | 94.38 |
| 1983-03-09 | 760 | 768 | 745 | 745 | 31,000 | 93.13 |
| 1983-03-08 | 765 | 777 | 760 | 765 | 58,000 | 95.63 |
| 1983-03-07 | 750 | 760 | 745 | 755 | 56,000 | 94.38 |
| 1983-03-05 | 750 | 750 | 746 | 750 | 31,000 | 93.75 |
| 1983-03-04 | 745 | 750 | 740 | 750 | 35,000 | 93.75 |
| 1983-03-03 | 740 | 740 | 740 | 740 | 21,000 | 92.50 |
| 1983-03-02 | 726 | 740 | 725 | 740 | 41,000 | 92.50 |
| 1983-03-01 | 735 | 740 | 725 | 725 | 30,000 | 90.63 |
| 1983-02-28 | 744 | 744 | 740 | 740 | 7,000 | 92.50 |
| 1983-02-26 | 739 | 740 | 737 | 740 | 33,000 | 92.50 |
| 1983-02-25 | 740 | 740 | 730 | 740 | 34,000 | 92.50 |
| 1983-02-24 | 725 | 730 | 723 | 725 | 34,000 | 90.63 |
| 1983-02-23 | 720 | 725 | 717 | 722 | 128,000 | 90.25 |
| 1983-02-22 | 720 | 720 | 715 | 720 | 111,000 | 90 |
| 1983-02-21 | 721 | 725 | 717 | 723 | 69,000 | 90.38 |
| 1983-02-18 | 737 | 737 | 715 | 715 | 40,000 | 89.38 |
| 1983-02-17 | 750 | 750 | 735 | 736 | 61,000 | 92 |
| 1983-02-16 | 752 | 759 | 743 | 759 | 91,000 | 94.88 |
| 1983-02-15 | 759 | 759 | 746 | 752 | 328,000 | 94 |
| 1983-02-14 | 715 | 740 | 715 | 739 | 247,000 | 92.38 |
| 1983-02-12 | 715 | 719 | 715 | 715 | 34,000 | 89.38 |
| 1983-02-10 | 697 | 725 | 697 | 715 | 70,000 | 89.38 |
| 1983-02-09 | 686 | 700 | 686 | 695 | 250,000 | 86.88 |
| 1983-02-08 | 700 | 701 | 696 | 696 | 318,000 | 87 |
| 1983-02-07 | 710 | 719 | 701 | 710 | 165,000 | 88.75 |
| 1983-02-05 | 720 | 720 | 718 | 720 | 658,000 | 90 |
| 1983-02-04 | 740 | 740 | 730 | 730 | 142,000 | 91.25 |
| 1983-02-03 | 740 | 743 | 736 | 740 | 126,000 | 92.50 |
| 1983-02-02 | 750 | 750 | 740 | 750 | 409,000 | 93.75 |
| 1983-02-01 | 766 | 766 | 757 | 757 | 300,000 | 94.63 |
| 1983-01-31 | 762 | 763 | 755 | 763 | 549,000 | 95.38 |
| 1983-01-29 | 780 | 781 | 767 | 767 | 185,000 | 95.88 |
| 1983-01-28 | 805 | 805 | 779 | 784 | 176,000 | 98 |
| 1983-01-27 | 804 | 810 | 799 | 800 | 63,000 | 100 |
| 1983-01-26 | 801 | 814 | 800 | 814 | 110,000 | 101.75 |
| 1983-01-25 | 795 | 800 | 790 | 795 | 84,000 | 99.38 |
| 1983-01-24 | 813 | 814 | 802 | 805 | 60,000 | 100.63 |
| 1983-01-22 | 821 | 821 | 813 | 814 | 57,000 | 101.75 |
| 1983-01-21 | 830 | 830 | 821 | 821 | 8,000 | 102.63 |
| 1983-01-20 | 824 | 824 | 820 | 820 | 25,000 | 102.50 |
| 1983-01-19 | 830 | 830 | 820 | 824 | 74,000 | 103 |
| 1983-01-18 | 832 | 832 | 828 | 830 | 43,000 | 103.75 |
| 1983-01-17 | 831 | 833 | 831 | 832 | 28,000 | 104 |
| 1983-01-14 | 840 | 841 | 831 | 840 | 84,000 | 105 |
| 1983-01-13 | 828 | 840 | 825 | 840 | 34,000 | 105 |
| 1983-01-12 | 820 | 838 | 820 | 838 | 134,000 | 104.75 |
| 1983-01-11 | 849 | 851 | 825 | 830 | 166,000 | 103.75 |
| 1983-01-10 | 855 | 860 | 851 | 855 | 149,000 | 106.88 |
| 1983-01-08 | 865 | 868 | 860 | 865 | 111,000 | 108.13 |
| 1983-01-07 | 876 | 876 | 861 | 861 | 122,000 | 107.63 |
| 1983-01-06 | 871 | 877 | 870 | 877 | 45,000 | 109.63 |
| 1983-01-05 | 870 | 870 | 865 | 870 | 39,000 | 108.75 |
| 1983-01-04 | 875 | 875 | 870 | 873 | 283,000 | 109.13 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株
