6849 日本光電 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 | 1,120 | 1,150 | 1,110 | 1,150 | 118,000 | 237.60 |
| 1983-12-27 | 1,140 | 1,140 | 1,080 | 1,100 | 31,000 | 227.27 |
| 1983-12-26 | 1,140 | 1,180 | 1,120 | 1,150 | 52,000 | 237.60 |
| 1983-12-24 | 1,140 | 1,160 | 1,140 | 1,140 | 71,000 | 235.54 |
| 1983-12-23 | 1,160 | 1,170 | 1,120 | 1,140 | 147,000 | 235.54 |
| 1983-12-22 | 1,170 | 1,180 | 1,160 | 1,170 | 195,000 | 241.74 |
| 1983-12-21 | 1,160 | 1,180 | 1,150 | 1,170 | 452,000 | 241.74 |
| 1983-12-20 | 1,150 | 1,180 | 1,150 | 1,180 | 187,000 | 243.80 |
| 1983-12-19 | 1,150 | 1,150 | 1,100 | 1,150 | 329,000 | 237.60 |
| 1983-12-17 | 1,200 | 1,200 | 1,180 | 1,190 | 246,000 | 245.87 |
| 1983-12-16 | 1,170 | 1,210 | 1,160 | 1,200 | 951,000 | 247.93 |
| 1983-12-15 | 1,150 | 1,180 | 1,140 | 1,170 | 422,000 | 241.74 |
| 1983-12-14 | 1,140 | 1,150 | 1,130 | 1,150 | 213,000 | 237.60 |
| 1983-12-13 | 1,170 | 1,180 | 1,130 | 1,150 | 620,000 | 237.60 |
| 1983-12-12 | 1,130 | 1,190 | 1,130 | 1,170 | 1,247,000 | 241.74 |
| 1983-12-09 | 1,100 | 1,130 | 1,100 | 1,120 | 387,000 | 231.41 |
| 1983-12-08 | 1,120 | 1,140 | 1,100 | 1,100 | 371,000 | 227.27 |
| 1983-12-07 | 1,090 | 1,150 | 1,080 | 1,150 | 879,000 | 237.60 |
| 1983-12-06 | 1,020 | 1,090 | 1,020 | 1,080 | 792,000 | 223.14 |
| 1983-12-05 | 1,020 | 1,020 | 1,000 | 1,010 | 20,000 | 208.68 |
| 1983-12-03 | 995 | 1,020 | 995 | 1,020 | 59,000 | 210.74 |
| 1983-12-02 | 981 | 1,030 | 981 | 1,000 | 143,000 | 206.61 |
| 1983-11-30 | 960 | 960 | 960 | 960 | 7,000 | 198.35 |
| 1983-11-29 | 950 | 960 | 940 | 960 | 41,000 | 198.35 |
| 1983-11-28 | 960 | 960 | 960 | 960 | 19,000 | 198.35 |
| 1983-11-26 | 970 | 980 | 970 | 980 | 32,000 | 202.48 |
| 1983-11-25 | 976 | 976 | 976 | 976 | 25,000 | 201.65 |
| 1983-11-24 | 995 | 996 | 990 | 996 | 21,000 | 205.79 |
| 1983-11-22 | 995 | 1,000 | 990 | 996 | 124,000 | 205.79 |
| 1983-11-21 | 1,000 | 1,000 | 990 | 995 | 135,000 | 205.58 |
| 1983-11-19 | 1,010 | 1,020 | 1,000 | 1,000 | 135,000 | 206.61 |
| 1983-11-18 | 991 | 1,030 | 991 | 1,020 | 313,000 | 210.74 |
| 1983-11-17 | 960 | 993 | 956 | 980 | 302,000 | 202.48 |
| 1983-11-16 | 930 | 950 | 930 | 950 | 123,000 | 196.28 |
| 1983-11-15 | 930 | 930 | 920 | 920 | 17,000 | 190.08 |
| 1983-11-11 | 911 | 920 | 911 | 920 | 19,000 | 190.08 |
| 1983-11-09 | 890 | 900 | 890 | 900 | 26,000 | 185.95 |
| 1983-11-08 | 880 | 890 | 880 | 890 | 10,000 | 183.88 |
| 1983-11-07 | 870 | 875 | 870 | 871 | 7,000 | 179.96 |
| 1983-11-05 | 880 | 880 | 880 | 880 | 1,000 | 181.82 |
| 1983-11-04 | 875 | 875 | 875 | 875 | 5,000 | 180.79 |
| 1983-11-02 | 882 | 882 | 866 | 876 | 8,000 | 180.99 |
| 1983-11-01 | 890 | 890 | 881 | 881 | 10,000 | 182.03 |
| 1983-10-31 | 885 | 890 | 881 | 881 | 12,000 | 182.03 |
| 1983-10-29 | 880 | 881 | 880 | 881 | 8,000 | 182.03 |
| 1983-10-28 | 866 | 866 | 866 | 866 | 5,000 | 178.93 |
| 1983-10-27 | 864 | 864 | 864 | 864 | 2,000 | 178.51 |
| 1983-10-26 | 862 | 863 | 862 | 862 | 5,000 | 178.10 |
| 1983-10-25 | 861 | 861 | 861 | 861 | 3,000 | 177.89 |
| 1983-10-24 | 866 | 867 | 860 | 860 | 25,000 | 177.69 |
| 1983-10-22 | 863 | 865 | 863 | 865 | 23,000 | 178.72 |
| 1983-10-21 | 855 | 863 | 855 | 862 | 16,000 | 178.10 |
| 1983-10-20 | 870 | 870 | 855 | 855 | 23,000 | 176.65 |
| 1983-10-19 | 891 | 891 | 891 | 891 | 8,000 | 184.09 |
| 1983-10-18 | 901 | 901 | 900 | 900 | 13,000 | 185.95 |
| 1983-10-17 | 901 | 901 | 900 | 900 | 6,000 | 185.95 |
| 1983-10-15 | 925 | 925 | 910 | 910 | 8,000 | 188.02 |
| 1983-10-14 | 915 | 925 | 911 | 915 | 22,000 | 189.05 |
| 1983-10-13 | 915 | 917 | 915 | 917 | 16,000 | 189.46 |
| 1983-10-12 | 915 | 915 | 915 | 915 | 7,000 | 189.05 |
| 1983-10-11 | 915 | 927 | 915 | 927 | 14,000 | 191.53 |
| 1983-10-07 | 916 | 927 | 910 | 927 | 58,000 | 191.53 |
| 1983-10-06 | 925 | 930 | 915 | 915 | 55,000 | 189.05 |
| 1983-10-05 | 921 | 921 | 920 | 921 | 19,000 | 190.29 |
| 1983-10-04 | 915 | 921 | 915 | 920 | 45,000 | 190.08 |
| 1983-10-03 | 923 | 923 | 915 | 915 | 19,000 | 189.05 |
| 1983-10-01 | 932 | 932 | 920 | 920 | 5,000 | 190.08 |
| 1983-09-30 | 939 | 939 | 925 | 933 | 17,000 | 192.77 |
| 1983-09-29 | 926 | 940 | 926 | 940 | 5,000 | 194.22 |
| 1983-09-28 | 930 | 930 | 925 | 930 | 59,000 | 192.15 |
| 1983-09-27 | 961 | 961 | 936 | 936 | 10,000 | 193.39 |
| 1983-09-26 | 950 | 960 | 950 | 960 | 13,000 | 198.35 |
| 1983-09-24 | 920 | 950 | 920 | 949 | 11,000 | 196.07 |
| 1983-09-22 | 920 | 920 | 915 | 915 | 34,000 | 189.05 |
| 1983-09-21 | 930 | 930 | 919 | 919 | 41,000 | 189.88 |
| 1983-09-20 | 935 | 935 | 935 | 935 | 6,000 | 193.18 |
| 1983-09-19 | 936 | 945 | 935 | 945 | 12,000 | 195.25 |
| 1983-09-17 | 935 | 935 | 930 | 935 | 10,000 | 193.18 |
| 1983-09-16 | 940 | 940 | 939 | 940 | 25,000 | 194.22 |
| 1983-09-14 | 980 | 980 | 940 | 957 | 37,000 | 197.73 |
| 1983-09-13 | 1,020 | 1,020 | 970 | 970 | 62,000 | 200.41 |
| 1983-09-12 | 1,020 | 1,030 | 1,000 | 1,030 | 78,000 | 212.81 |
| 1983-09-09 | 1,000 | 1,040 | 1,000 | 1,000 | 219,000 | 206.61 |
| 1983-09-08 | 981 | 1,000 | 981 | 1,000 | 43,000 | 206.61 |
| 1983-09-07 | 950 | 984 | 950 | 961 | 44,000 | 198.55 |
| 1983-09-06 | 941 | 951 | 941 | 941 | 23,000 | 194.42 |
| 1983-09-05 | 950 | 961 | 930 | 930 | 33,000 | 192.15 |
| 1983-09-02 | 950 | 960 | 950 | 950 | 20,000 | 196.28 |
| 1983-09-01 | 950 | 960 | 950 | 950 | 23,000 | 196.28 |
| 1983-08-31 | 926 | 935 | 926 | 931 | 61,000 | 192.36 |
| 1983-08-30 | 931 | 931 | 925 | 925 | 16,000 | 191.12 |
| 1983-08-29 | 930 | 940 | 925 | 925 | 28,000 | 191.12 |
| 1983-08-27 | 930 | 935 | 920 | 930 | 29,000 | 192.15 |
| 1983-08-26 | 956 | 956 | 920 | 920 | 28,000 | 190.08 |
| 1983-08-25 | 955 | 955 | 955 | 955 | 22,000 | 197.31 |
| 1983-08-23 | 975 | 985 | 975 | 975 | 24,000 | 201.45 |
| 1983-08-22 | 1,000 | 1,020 | 985 | 985 | 24,000 | 203.51 |
| 1983-08-20 | 1,010 | 1,020 | 1,000 | 1,000 | 58,000 | 206.61 |
| 1983-08-19 | 991 | 1,020 | 970 | 1,020 | 69,000 | 210.74 |
| 1983-08-18 | 970 | 982 | 969 | 981 | 89,000 | 202.69 |
| 1983-08-17 | 933 | 970 | 933 | 970 | 49,000 | 200.41 |
| 1983-08-16 | 921 | 923 | 921 | 923 | 15,000 | 190.70 |
| 1983-08-15 | 920 | 921 | 920 | 920 | 46,000 | 190.08 |
| 1983-08-11 | 900 | 910 | 900 | 910 | 55,000 | 188.02 |
| 1983-08-10 | 906 | 907 | 900 | 901 | 20,000 | 186.16 |
| 1983-08-09 | 902 | 907 | 900 | 900 | 45,000 | 185.95 |
| 1983-08-08 | 900 | 900 | 900 | 900 | 8,000 | 185.95 |
| 1983-08-06 | 905 | 905 | 900 | 900 | 12,000 | 185.95 |
| 1983-08-05 | 915 | 915 | 900 | 900 | 80,000 | 185.95 |
| 1983-08-04 | 905 | 920 | 905 | 915 | 16,000 | 189.05 |
| 1983-08-03 | 900 | 910 | 900 | 900 | 32,000 | 185.95 |
| 1983-08-02 | 940 | 940 | 900 | 900 | 45,000 | 185.95 |
| 1983-08-01 | 940 | 940 | 940 | 940 | 12,000 | 194.22 |
| 1983-07-29 | 960 | 961 | 960 | 960 | 18,000 | 198.35 |
| 1983-07-28 | 961 | 961 | 940 | 950 | 69,000 | 196.28 |
| 1983-07-27 | 962 | 967 | 962 | 962 | 41,000 | 198.76 |
| 1983-07-26 | 960 | 961 | 960 | 961 | 77,000 | 198.55 |
| 1983-07-25 | 965 | 975 | 960 | 960 | 40,000 | 198.35 |
| 1983-07-23 | 970 | 970 | 960 | 960 | 20,000 | 198.35 |
| 1983-07-22 | 961 | 970 | 960 | 960 | 71,000 | 198.35 |
| 1983-07-21 | 961 | 962 | 960 | 960 | 30,000 | 198.35 |
| 1983-07-20 | 938 | 950 | 935 | 950 | 37,000 | 196.28 |
| 1983-07-19 | 925 | 940 | 925 | 935 | 43,000 | 193.18 |
| 1983-07-18 | 951 | 952 | 930 | 935 | 57,000 | 193.18 |
| 1983-07-15 | 970 | 970 | 950 | 950 | 51,000 | 196.28 |
| 1983-07-14 | 980 | 980 | 950 | 960 | 62,000 | 198.35 |
| 1983-07-13 | 962 | 1,000 | 962 | 989 | 91,000 | 204.34 |
| 1983-07-12 | 982 | 990 | 970 | 970 | 23,000 | 200.41 |
| 1983-07-11 | 985 | 990 | 980 | 980 | 31,000 | 202.48 |
| 1983-07-09 | 970 | 981 | 970 | 975 | 49,000 | 201.45 |
| 1983-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 206.61 |
| 1983-07-07 | 1,000 | 1,010 | 990 | 990 | 51,000 | 204.55 |
| 1983-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 71,000 | 206.61 |
| 1983-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 42,000 | 206.61 |
| 1983-07-04 | 1,040 | 1,040 | 1,010 | 1,010 | 5,000 | 208.68 |
| 1983-07-02 | 1,000 | 1,040 | 1,000 | 1,040 | 23,000 | 214.88 |
| 1983-07-01 | 991 | 1,010 | 991 | 1,000 | 29,000 | 206.61 |
| 1983-06-30 | 1,030 | 1,030 | 985 | 990 | 41,000 | 204.55 |
| 1983-06-29 | 985 | 995 | 982 | 985 | 39,000 | 203.51 |
| 1983-06-28 | 1,000 | 1,010 | 981 | 981 | 48,000 | 202.69 |
| 1983-06-27 | 1,060 | 1,060 | 1,000 | 1,000 | 39,000 | 206.61 |
| 1983-06-25 | 990 | 1,000 | 990 | 1,000 | 51,000 | 206.61 |
| 1983-06-24 | 998 | 1,000 | 970 | 980 | 108,000 | 202.48 |
| 1983-06-23 | 1,000 | 1,020 | 1,000 | 1,000 | 31,000 | 206.61 |
| 1983-06-22 | 1,050 | 1,070 | 985 | 1,010 | 116,000 | 208.68 |
| 1983-06-21 | 1,100 | 1,100 | 1,010 | 1,010 | 99,000 | 208.68 |
| 1983-06-20 | 1,120 | 1,120 | 1,050 | 1,100 | 58,000 | 227.27 |
| 1983-06-17 | 1,080 | 1,110 | 1,080 | 1,100 | 170,000 | 227.27 |
| 1983-06-16 | 1,120 | 1,130 | 1,070 | 1,080 | 232,000 | 223.14 |
| 1983-06-15 | 1,080 | 1,130 | 1,080 | 1,100 | 421,000 | 227.27 |
| 1983-06-14 | 984 | 1,080 | 984 | 1,060 | 141,000 | 219.01 |
| 1983-06-13 | 965 | 990 | 964 | 980 | 89,000 | 202.48 |
| 1983-06-11 | 960 | 969 | 955 | 955 | 52,000 | 197.31 |
| 1983-06-10 | 971 | 975 | 940 | 950 | 220,000 | 196.28 |
| 1983-06-09 | 980 | 990 | 980 | 985 | 46,000 | 203.51 |
| 1983-06-08 | 990 | 1,000 | 961 | 990 | 80,000 | 204.55 |
| 1983-06-07 | 1,010 | 1,010 | 980 | 980 | 31,000 | 202.48 |
| 1983-06-06 | 1,030 | 1,040 | 1,000 | 1,000 | 36,000 | 206.61 |
| 1983-06-04 | 1,020 | 1,040 | 1,010 | 1,010 | 45,000 | 208.68 |
| 1983-06-03 | 1,030 | 1,050 | 1,020 | 1,020 | 57,000 | 210.74 |
| 1983-06-02 | 1,080 | 1,080 | 1,010 | 1,020 | 67,000 | 210.74 |
| 1983-06-01 | 1,090 | 1,100 | 1,060 | 1,060 | 62,000 | 219.01 |
| 1983-05-31 | 1,050 | 1,110 | 1,050 | 1,110 | 59,000 | 229.34 |
| 1983-05-30 | 1,060 | 1,090 | 1,050 | 1,090 | 57,000 | 225.21 |
| 1983-05-28 | 1,100 | 1,100 | 1,050 | 1,050 | 154,000 | 216.94 |
| 1983-05-27 | 1,070 | 1,140 | 1,060 | 1,070 | 158,000 | 221.07 |
| 1983-05-26 | 1,080 | 1,100 | 1,070 | 1,070 | 81,000 | 221.07 |
| 1983-05-25 | 1,090 | 1,090 | 1,070 | 1,090 | 85,000 | 225.21 |
| 1983-05-24 | 1,080 | 1,100 | 1,060 | 1,080 | 113,000 | 223.14 |
| 1983-05-23 | 1,110 | 1,130 | 1,080 | 1,100 | 103,000 | 227.27 |
| 1983-05-20 | 1,110 | 1,140 | 1,110 | 1,110 | 228,000 | 229.34 |
| 1983-05-19 | 1,170 | 1,180 | 1,130 | 1,150 | 421,000 | 237.60 |
| 1983-05-18 | 1,100 | 1,180 | 1,090 | 1,170 | 905,000 | 241.74 |
| 1983-05-17 | 1,050 | 1,100 | 1,050 | 1,090 | 248,000 | 225.21 |
| 1983-05-16 | 1,090 | 1,090 | 1,050 | 1,050 | 88,000 | 216.94 |
| 1983-05-14 | 1,080 | 1,090 | 1,060 | 1,080 | 206,000 | 223.14 |
| 1983-05-13 | 1,060 | 1,100 | 1,060 | 1,100 | 147,000 | 227.27 |
| 1983-05-12 | 1,090 | 1,110 | 1,040 | 1,040 | 268,000 | 214.88 |
| 1983-05-11 | 1,020 | 1,070 | 1,010 | 1,070 | 156,000 | 221.07 |
| 1983-05-10 | 1,000 | 1,030 | 999 | 1,000 | 111,000 | 206.61 |
| 1983-05-09 | 981 | 1,000 | 980 | 999 | 134,000 | 206.41 |
| 1983-05-07 | 999 | 1,020 | 980 | 980 | 59,000 | 202.48 |
| 1983-05-06 | 991 | 999 | 985 | 990 | 91,000 | 204.55 |
| 1983-05-04 | 1,030 | 1,040 | 985 | 1,000 | 115,000 | 206.61 |
| 1983-05-02 | 1,050 | 1,080 | 1,020 | 1,030 | 94,000 | 212.81 |
| 1983-04-30 | 1,090 | 1,100 | 1,050 | 1,050 | 69,000 | 216.94 |
| 1983-04-28 | 1,100 | 1,100 | 1,060 | 1,090 | 277,000 | 225.21 |
| 1983-04-27 | 1,030 | 1,080 | 1,030 | 1,080 | 258,000 | 223.14 |
| 1983-04-26 | 1,030 | 1,060 | 1,000 | 1,040 | 164,000 | 214.88 |
| 1983-04-25 | 1,060 | 1,060 | 1,030 | 1,040 | 123,000 | 214.88 |
| 1983-04-23 | 1,080 | 1,090 | 1,050 | 1,060 | 151,000 | 219.01 |
| 1983-04-22 | 1,080 | 1,110 | 1,070 | 1,080 | 418,000 | 223.14 |
| 1983-04-21 | 1,100 | 1,100 | 1,050 | 1,100 | 346,000 | 227.27 |
| 1983-04-20 | 1,080 | 1,140 | 1,080 | 1,090 | 967,000 | 225.21 |
| 1983-04-19 | 1,020 | 1,080 | 1,010 | 1,080 | 852,000 | 223.14 |
| 1983-04-18 | 1,000 | 1,020 | 995 | 1,020 | 252,000 | 210.74 |
| 1983-04-15 | 1,060 | 1,060 | 1,010 | 1,030 | 669,000 | 212.81 |
| 1983-04-14 | 1,010 | 1,060 | 1,000 | 1,050 | 996,000 | 216.94 |
| 1983-04-13 | 981 | 1,020 | 981 | 996 | 836,000 | 205.79 |
| 1983-04-12 | 964 | 994 | 960 | 981 | 886,000 | 202.69 |
| 1983-04-11 | 914 | 960 | 914 | 960 | 419,000 | 198.35 |
| 1983-04-09 | 907 | 933 | 907 | 924 | 609,000 | 190.91 |
| 1983-04-08 | 880 | 910 | 878 | 907 | 845,000 | 187.40 |
| 1983-04-07 | 870 | 890 | 862 | 870 | 555,000 | 179.75 |
| 1983-04-06 | 824 | 870 | 820 | 854 | 337,000 | 176.45 |
| 1983-04-05 | 800 | 830 | 800 | 825 | 175,000 | 170.46 |
| 1983-04-04 | 800 | 800 | 790 | 800 | 40,000 | 165.29 |
| 1983-04-02 | 780 | 782 | 780 | 780 | 30,000 | 161.16 |
| 1983-04-01 | 802 | 812 | 800 | 800 | 201,000 | 165.29 |
| 1983-03-31 | 802 | 812 | 799 | 812 | 116,000 | 167.77 |
| 1983-03-30 | 811 | 816 | 800 | 812 | 40,000 | 167.77 |
| 1983-03-29 | 810 | 820 | 810 | 819 | 57,000 | 169.22 |
| 1983-03-28 | 825 | 835 | 819 | 820 | 106,000 | 169.42 |
| 1983-03-26 | 836 | 848 | 832 | 847 | 179,000 | 175 |
| 1983-03-25 | 829 | 849 | 829 | 846 | 388,000 | 174.79 |
| 1983-03-24 | 790 | 840 | 790 | 833 | 458,000 | 172.11 |
| 1983-03-23 | 789 | 790 | 780 | 790 | 150,000 | 163.22 |
| 1983-03-22 | 790 | 795 | 780 | 790 | 94,000 | 163.22 |
| 1983-03-18 | 789 | 790 | 775 | 790 | 82,000 | 163.22 |
| 1983-03-17 | 795 | 795 | 769 | 770 | 121,000 | 159.09 |
| 1983-03-16 | 744 | 785 | 738 | 785 | 233,000 | 162.19 |
| 1983-03-15 | 738 | 744 | 731 | 744 | 62,000 | 153.72 |
| 1983-03-14 | 740 | 742 | 730 | 738 | 54,000 | 152.48 |
| 1983-03-12 | 745 | 745 | 730 | 730 | 41,000 | 150.83 |
| 1983-03-11 | 773 | 780 | 765 | 765 | 69,000 | 158.06 |
| 1983-03-10 | 769 | 790 | 769 | 773 | 251,000 | 159.71 |
| 1983-03-09 | 729 | 770 | 725 | 763 | 192,000 | 157.65 |
| 1983-03-08 | 719 | 735 | 719 | 729 | 163,000 | 150.62 |
| 1983-03-07 | 700 | 719 | 693 | 719 | 115,000 | 148.55 |
| 1983-03-05 | 671 | 701 | 671 | 701 | 90,000 | 144.84 |
| 1983-03-04 | 660 | 670 | 660 | 670 | 81,000 | 138.43 |
| 1983-03-03 | 660 | 660 | 650 | 650 | 17,000 | 134.30 |
| 1983-03-02 | 635 | 642 | 635 | 642 | 53,000 | 132.65 |
| 1983-03-01 | 645 | 645 | 630 | 640 | 89,000 | 132.23 |
| 1983-02-28 | 640 | 642 | 640 | 642 | 9,000 | 132.65 |
| 1983-02-26 | 640 | 640 | 635 | 640 | 5,000 | 132.23 |
| 1983-02-25 | 630 | 635 | 630 | 635 | 10,000 | 131.20 |
| 1983-02-24 | 625 | 625 | 625 | 625 | 30,000 | 129.13 |
| 1983-02-22 | 640 | 640 | 640 | 640 | 10,000 | 132.23 |
| 1983-02-21 | 660 | 660 | 660 | 660 | 42,000 | 136.36 |
| 1983-02-18 | 660 | 661 | 660 | 661 | 45,000 | 136.57 |
| 1983-02-17 | 660 | 660 | 660 | 660 | 41,000 | 136.36 |
| 1983-02-16 | 660 | 660 | 660 | 660 | 51,000 | 136.36 |
| 1983-02-15 | 660 | 660 | 659 | 660 | 32,000 | 136.36 |
| 1983-02-14 | 642 | 650 | 642 | 650 | 82,000 | 134.30 |
| 1983-02-12 | 640 | 640 | 640 | 640 | 40,000 | 132.23 |
| 1983-02-10 | 625 | 640 | 625 | 640 | 55,000 | 132.23 |
| 1983-02-09 | 627 | 629 | 625 | 625 | 12,000 | 129.13 |
| 1983-02-08 | 626 | 635 | 625 | 630 | 13,000 | 130.17 |
| 1983-02-07 | 625 | 627 | 625 | 627 | 8,000 | 129.55 |
| 1983-02-05 | 627 | 627 | 626 | 626 | 7,000 | 129.34 |
| 1983-02-04 | 626 | 626 | 626 | 626 | 18,000 | 129.34 |
| 1983-02-01 | 646 | 646 | 646 | 646 | 2,000 | 133.47 |
| 1983-01-31 | 645 | 650 | 645 | 645 | 14,000 | 133.26 |
| 1983-01-29 | 654 | 654 | 645 | 645 | 13,000 | 133.26 |
| 1983-01-28 | 655 | 660 | 655 | 655 | 46,000 | 135.33 |
| 1983-01-27 | 655 | 655 | 655 | 655 | 9,000 | 135.33 |
| 1983-01-26 | 690 | 700 | 688 | 700 | 65,000 | 131.48 |
| 1983-01-25 | 689 | 690 | 689 | 690 | 18,000 | 129.60 |
| 1983-01-24 | 710 | 710 | 700 | 700 | 56,000 | 131.48 |
| 1983-01-22 | 720 | 720 | 705 | 705 | 19,000 | 132.42 |
| 1983-01-21 | 719 | 719 | 710 | 715 | 32,000 | 134.30 |
| 1983-01-19 | 730 | 730 | 720 | 720 | 30,000 | 135.24 |
| 1983-01-18 | 740 | 740 | 730 | 730 | 16,000 | 137.12 |
| 1983-01-17 | 736 | 750 | 730 | 750 | 35,000 | 140.87 |
| 1983-01-14 | 730 | 739 | 730 | 730 | 34,000 | 137.12 |
| 1983-01-13 | 735 | 739 | 730 | 739 | 18,000 | 138.81 |
| 1983-01-12 | 741 | 741 | 730 | 730 | 26,000 | 137.12 |
| 1983-01-11 | 746 | 750 | 741 | 741 | 33,000 | 139.18 |
| 1983-01-10 | 745 | 750 | 745 | 746 | 27,000 | 140.12 |
| 1983-01-08 | 741 | 750 | 741 | 741 | 46,000 | 139.18 |
| 1983-01-07 | 760 | 760 | 740 | 740 | 59,000 | 138.99 |
| 1983-01-06 | 750 | 755 | 740 | 755 | 45,000 | 141.81 |
| 1983-01-05 | 756 | 756 | 740 | 740 | 25,000 | 138.99 |
| 1983-01-04 | 765 | 765 | 760 | 760 | 17,000 | 142.75 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
