6857 (株)アドバンテスト 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 | 9,200 | 9,330 | 9,190 | 9,190 | 20,000 | 355.83 |
| 1983-12-27 | 9,480 | 9,480 | 9,210 | 9,300 | 31,000 | 360.09 |
| 1983-12-26 | 9,300 | 9,500 | 9,200 | 9,440 | 103,000 | 365.51 |
| 1983-12-24 | 9,000 | 9,200 | 9,000 | 9,200 | 33,000 | 356.22 |
| 1983-12-23 | 8,980 | 9,000 | 8,900 | 8,970 | 43,000 | 347.32 |
| 1983-12-22 | 8,990 | 9,200 | 8,910 | 8,990 | 54,000 | 348.09 |
| 1983-12-21 | 9,250 | 9,250 | 8,850 | 8,900 | 62,000 | 344.60 |
| 1983-12-20 | 8,800 | 9,100 | 8,780 | 9,050 | 117,000 | 350.41 |
| 1983-12-19 | 8,550 | 8,750 | 8,450 | 8,750 | 67,000 | 338.80 |
| 1983-12-17 | 8,700 | 8,850 | 8,670 | 8,850 | 42,000 | 342.67 |
| 1983-12-16 | 8,800 | 8,800 | 8,670 | 8,700 | 65,000 | 336.86 |
| 1983-12-15 | 8,520 | 8,650 | 8,520 | 8,600 | 66,000 | 332.99 |
| 1983-12-14 | 8,380 | 8,600 | 8,380 | 8,500 | 44,000 | 329.12 |
| 1983-12-13 | 8,950 | 8,950 | 8,330 | 8,330 | 119,000 | 322.53 |
| 1983-12-12 | 8,390 | 8,930 | 8,390 | 8,800 | 214,000 | 340.73 |
| 1983-12-09 | 8,000 | 8,520 | 8,000 | 8,390 | 277,000 | 324.86 |
| 1983-12-08 | 7,820 | 7,960 | 7,820 | 7,850 | 83,000 | 303.95 |
| 1983-12-07 | 7,680 | 7,730 | 7,590 | 7,730 | 126,000 | 299.30 |
| 1983-12-06 | 7,620 | 7,680 | 7,580 | 7,680 | 65,000 | 297.37 |
| 1983-12-05 | 7,480 | 7,690 | 7,480 | 7,620 | 68,000 | 295.04 |
| 1983-12-03 | 7,280 | 7,500 | 7,270 | 7,500 | 48,000 | 290.40 |
| 1983-12-02 | 7,230 | 7,330 | 7,180 | 7,180 | 30,000 | 278.01 |
| 1983-12-01 | 7,340 | 7,340 | 7,190 | 7,330 | 27,000 | 283.82 |
| 1983-11-30 | 7,450 | 7,450 | 7,340 | 7,450 | 52,000 | 288.46 |
| 1983-11-29 | 7,100 | 7,450 | 7,100 | 7,450 | 72,000 | 288.46 |
| 1983-11-28 | 6,990 | 7,000 | 6,890 | 7,000 | 60,000 | 271.04 |
| 1983-11-26 | 7,020 | 7,020 | 6,990 | 6,990 | 22,000 | 270.65 |
| 1983-11-25 | 6,990 | 7,050 | 6,990 | 7,000 | 17,000 | 271.04 |
| 1983-11-24 | 7,190 | 7,190 | 7,090 | 7,090 | 37,000 | 274.52 |
| 1983-11-22 | 7,190 | 7,190 | 7,100 | 7,190 | 42,000 | 278.39 |
| 1983-11-21 | 7,200 | 7,280 | 7,100 | 7,190 | 20,000 | 278.39 |
| 1983-11-19 | 7,370 | 7,370 | 7,340 | 7,340 | 11,000 | 284.20 |
| 1983-11-18 | 7,310 | 7,350 | 7,190 | 7,350 | 25,000 | 284.59 |
| 1983-11-17 | 7,300 | 7,300 | 7,200 | 7,300 | 25,000 | 282.65 |
| 1983-11-16 | 7,200 | 7,350 | 7,180 | 7,250 | 58,000 | 280.72 |
| 1983-11-15 | 7,290 | 7,300 | 7,200 | 7,300 | 13,000 | 282.65 |
| 1983-11-14 | 7,300 | 7,390 | 7,250 | 7,390 | 31,000 | 286.14 |
| 1983-11-11 | 7,230 | 7,230 | 7,110 | 7,200 | 25,000 | 278.78 |
| 1983-11-10 | 7,250 | 7,250 | 7,100 | 7,240 | 14,000 | 280.33 |
| 1983-11-09 | 7,100 | 7,300 | 7,100 | 7,100 | 48,000 | 274.91 |
| 1983-11-08 | 7,020 | 7,100 | 6,990 | 7,100 | 20,000 | 274.91 |
| 1983-11-07 | 7,000 | 7,100 | 7,000 | 7,100 | 13,000 | 274.91 |
| 1983-11-05 | 7,000 | 7,050 | 6,890 | 7,050 | 18,000 | 272.97 |
| 1983-11-04 | 7,280 | 7,280 | 7,100 | 7,100 | 14,000 | 274.91 |
| 1983-11-02 | 7,110 | 7,150 | 7,040 | 7,100 | 25,000 | 274.91 |
| 1983-11-01 | 7,300 | 7,300 | 7,200 | 7,210 | 27,000 | 279.17 |
| 1983-10-31 | 7,290 | 7,300 | 7,210 | 7,300 | 11,000 | 282.65 |
| 1983-10-29 | 7,300 | 7,300 | 7,090 | 7,300 | 19,000 | 282.65 |
| 1983-10-28 | 6,900 | 7,300 | 6,900 | 7,300 | 65,000 | 282.65 |
| 1983-10-27 | 6,850 | 6,870 | 6,840 | 6,850 | 33,000 | 265.23 |
| 1983-10-26 | 7,000 | 7,000 | 6,800 | 6,800 | 20,000 | 263.29 |
| 1983-10-25 | 6,800 | 7,000 | 6,750 | 7,000 | 25,000 | 271.04 |
| 1983-10-24 | 6,610 | 6,610 | 6,520 | 6,540 | 4,000 | 253.23 |
| 1983-10-22 | 6,780 | 6,780 | 6,710 | 6,710 | 6,000 | 259.81 |
| 1983-10-21 | 6,800 | 6,810 | 6,780 | 6,780 | 23,000 | 262.52 |
| 1983-10-20 | 6,500 | 6,570 | 6,500 | 6,520 | 37,000 | 252.45 |
| 1983-10-19 | 6,580 | 6,580 | 6,450 | 6,510 | 29,000 | 252.06 |
| 1983-10-18 | 6,800 | 6,800 | 6,730 | 6,730 | 17,000 | 260.58 |
| 1983-10-17 | 6,780 | 6,890 | 6,780 | 6,890 | 13,000 | 266.78 |
| 1983-10-15 | 6,740 | 6,800 | 6,700 | 6,710 | 18,000 | 259.81 |
| 1983-10-14 | 7,100 | 7,200 | 6,900 | 6,940 | 35,000 | 268.71 |
| 1983-10-13 | 7,500 | 7,500 | 7,200 | 7,200 | 18,000 | 278.78 |
| 1983-10-12 | 7,500 | 7,500 | 7,400 | 7,400 | 8,000 | 286.53 |
| 1983-10-11 | 7,490 | 7,490 | 7,110 | 7,110 | 11,000 | 275.30 |
| 1983-10-07 | 7,610 | 7,660 | 7,400 | 7,500 | 23,000 | 290.40 |
| 1983-10-06 | 7,580 | 7,650 | 7,540 | 7,610 | 17,000 | 294.66 |
| 1983-10-05 | 7,500 | 7,700 | 7,500 | 7,680 | 29,000 | 297.37 |
| 1983-10-04 | 7,500 | 7,600 | 7,500 | 7,550 | 14,000 | 292.33 |
| 1983-10-03 | 7,490 | 7,530 | 7,490 | 7,520 | 18,000 | 291.17 |
| 1983-10-01 | 7,490 | 7,490 | 7,390 | 7,390 | 14,000 | 286.14 |
| 1983-09-30 | 7,590 | 7,600 | 7,510 | 7,510 | 33,000 | 290.78 |
| 1983-09-29 | 7,660 | 7,750 | 7,510 | 7,510 | 54,000 | 290.78 |
| 1983-09-28 | 7,990 | 7,990 | 7,510 | 7,580 | 199,000 | 293.49 |
| 1983-09-27 | 8,090 | 8,090 | 8,090 | 8,090 | 209,000 | 313.24 |
| 1983-09-26 | 13,500 | 14,200 | 13,500 | 14,190 | 68,000 | 274.72 |
| 1983-09-24 | 13,500 | 13,600 | 13,400 | 13,420 | 35,000 | 259.81 |
| 1983-09-22 | 13,500 | 13,510 | 13,300 | 13,300 | 32,000 | 257.49 |
| 1983-09-21 | 13,800 | 13,900 | 13,500 | 13,500 | 46,000 | 261.36 |
| 1983-09-20 | 13,510 | 13,900 | 13,300 | 13,900 | 27,000 | 269.10 |
| 1983-09-19 | 12,500 | 12,700 | 12,490 | 12,600 | 21,000 | 243.93 |
| 1983-09-17 | 12,190 | 12,450 | 12,190 | 12,450 | 14,000 | 241.03 |
| 1983-09-16 | 11,990 | 12,010 | 11,930 | 11,990 | 28,000 | 232.12 |
| 1983-09-14 | 13,200 | 13,200 | 12,960 | 12,960 | 39,000 | 250.90 |
| 1983-09-13 | 13,500 | 13,500 | 13,400 | 13,400 | 16,000 | 259.42 |
| 1983-09-12 | 13,300 | 13,500 | 13,300 | 13,500 | 15,000 | 261.36 |
| 1983-09-09 | 13,600 | 13,620 | 13,500 | 13,500 | 25,000 | 261.36 |
| 1983-09-08 | 14,000 | 14,210 | 13,990 | 13,990 | 25,000 | 270.84 |
| 1983-09-07 | 14,570 | 14,570 | 14,410 | 14,500 | 23,000 | 280.72 |
| 1983-09-06 | 14,570 | 14,570 | 14,290 | 14,570 | 19,000 | 282.07 |
| 1983-09-05 | 14,600 | 14,600 | 14,400 | 14,570 | 16,000 | 282.07 |
| 1983-09-03 | 14,390 | 14,490 | 14,380 | 14,480 | 13,000 | 280.33 |
| 1983-09-02 | 14,390 | 14,500 | 14,380 | 14,400 | 24,000 | 278.78 |
| 1983-09-01 | 13,650 | 14,500 | 13,640 | 14,500 | 31,000 | 280.72 |
| 1983-08-31 | 14,000 | 14,000 | 13,890 | 13,900 | 14,000 | 269.10 |
| 1983-08-30 | 13,640 | 13,950 | 13,600 | 13,950 | 9,000 | 270.07 |
| 1983-08-29 | 13,700 | 13,700 | 13,500 | 13,610 | 30,000 | 263.49 |
| 1983-08-27 | 14,090 | 14,100 | 14,090 | 14,100 | 18,000 | 272.97 |
| 1983-08-26 | 13,710 | 13,710 | 13,700 | 13,700 | 4,000 | 265.23 |
| 1983-08-25 | 13,510 | 13,610 | 13,510 | 13,600 | 13,000 | 263.29 |
| 1983-08-24 | 13,500 | 13,530 | 13,400 | 13,500 | 24,000 | 261.36 |
| 1983-08-23 | 13,800 | 13,900 | 13,550 | 13,550 | 23,000 | 262.33 |
| 1983-08-22 | 14,200 | 14,300 | 14,000 | 14,000 | 12,000 | 271.04 |
| 1983-08-20 | 14,350 | 14,500 | 14,300 | 14,300 | 24,000 | 276.85 |
| 1983-08-19 | 14,600 | 14,700 | 14,550 | 14,550 | 58,000 | 281.69 |
| 1983-08-18 | 14,110 | 15,000 | 14,110 | 14,990 | 35,000 | 290.20 |
| 1983-08-17 | 14,000 | 14,200 | 13,900 | 14,000 | 43,000 | 271.04 |
| 1983-08-16 | 14,500 | 14,500 | 14,000 | 14,000 | 42,000 | 271.04 |
| 1983-08-15 | 14,200 | 14,500 | 14,050 | 14,500 | 78,000 | 280.72 |
| 1983-08-12 | 13,110 | 13,530 | 13,100 | 13,530 | 65,000 | 261.94 |
| 1983-08-11 | 12,300 | 12,670 | 12,200 | 12,670 | 24,000 | 245.29 |
| 1983-08-10 | 12,470 | 12,500 | 12,200 | 12,200 | 33,000 | 236.19 |
| 1983-08-09 | 12,500 | 12,500 | 12,480 | 12,490 | 28,000 | 241.80 |
| 1983-08-08 | 12,500 | 12,500 | 12,250 | 12,300 | 17,000 | 238.13 |
| 1983-08-06 | 12,790 | 12,790 | 12,370 | 12,370 | 24,000 | 239.48 |
| 1983-08-05 | 13,000 | 13,000 | 12,770 | 12,850 | 85,000 | 248.77 |
| 1983-08-04 | 12,000 | 13,000 | 12,000 | 12,900 | 106,000 | 249.74 |
| 1983-08-03 | 11,830 | 11,900 | 11,700 | 11,890 | 77,000 | 230.19 |
| 1983-08-02 | 11,390 | 11,610 | 11,380 | 11,390 | 24,000 | 220.51 |
| 1983-08-01 | 11,200 | 11,400 | 11,200 | 11,400 | 15,000 | 220.70 |
| 1983-07-30 | 11,300 | 11,350 | 11,300 | 11,340 | 34,000 | 219.54 |
| 1983-07-29 | 11,290 | 11,900 | 11,290 | 11,880 | 154,000 | 229.99 |
| 1983-07-28 | 11,440 | 11,440 | 11,240 | 11,300 | 88,000 | 218.77 |
| 1983-07-27 | 10,150 | 10,500 | 10,150 | 10,500 | 74,000 | 203.28 |
| 1983-07-26 | 10,200 | 10,300 | 10,100 | 10,300 | 49,000 | 199.41 |
| 1983-07-25 | 10,160 | 10,160 | 10,030 | 10,090 | 37,000 | 195.34 |
| 1983-07-23 | 10,110 | 10,200 | 10,100 | 10,150 | 27,000 | 196.50 |
| 1983-07-22 | 10,180 | 10,180 | 9,950 | 9,960 | 32,000 | 192.82 |
| 1983-07-21 | 10,200 | 10,200 | 10,100 | 10,100 | 26,000 | 195.53 |
| 1983-07-20 | 10,130 | 10,130 | 9,950 | 10,000 | 17,000 | 193.60 |
| 1983-07-19 | 10,160 | 10,160 | 9,990 | 10,100 | 22,000 | 195.53 |
| 1983-07-18 | 10,250 | 10,250 | 10,080 | 10,080 | 18,000 | 195.15 |
| 1983-07-15 | 10,300 | 10,300 | 10,080 | 10,200 | 17,000 | 197.47 |
| 1983-07-14 | 10,340 | 10,400 | 10,000 | 10,100 | 65,000 | 195.53 |
| 1983-07-13 | 9,980 | 10,410 | 9,980 | 10,400 | 80,000 | 201.34 |
| 1983-07-12 | 9,890 | 9,920 | 9,850 | 9,880 | 20,000 | 191.28 |
| 1983-07-11 | 9,920 | 9,920 | 9,750 | 9,920 | 13,000 | 192.05 |
| 1983-07-09 | 9,850 | 9,930 | 9,850 | 9,930 | 30,000 | 192.24 |
| 1983-07-08 | 9,730 | 9,740 | 9,610 | 9,730 | 48,000 | 188.37 |
| 1983-07-07 | 9,560 | 9,560 | 9,490 | 9,490 | 15,000 | 183.72 |
| 1983-07-06 | 9,500 | 9,750 | 9,500 | 9,750 | 19,000 | 188.76 |
| 1983-07-05 | 9,510 | 9,510 | 9,490 | 9,500 | 5,000 | 183.92 |
| 1983-07-04 | 9,530 | 9,610 | 9,530 | 9,610 | 12,000 | 186.05 |
| 1983-07-02 | 9,280 | 9,310 | 9,280 | 9,310 | 10,000 | 180.24 |
| 1983-07-01 | 9,260 | 9,330 | 9,260 | 9,280 | 53,000 | 179.66 |
| 1983-06-30 | 9,340 | 9,340 | 9,210 | 9,210 | 14,000 | 178.30 |
| 1983-06-29 | 9,400 | 9,450 | 9,290 | 9,340 | 59,000 | 180.82 |
| 1983-06-28 | 9,470 | 9,480 | 9,400 | 9,400 | 47,000 | 181.98 |
| 1983-06-27 | 9,540 | 9,600 | 9,500 | 9,500 | 16,000 | 183.92 |
| 1983-06-25 | 9,510 | 9,530 | 9,450 | 9,530 | 13,000 | 184.50 |
| 1983-06-24 | 9,650 | 9,700 | 9,500 | 9,500 | 28,000 | 183.92 |
| 1983-06-23 | 9,490 | 9,660 | 9,480 | 9,650 | 50,000 | 186.82 |
| 1983-06-22 | 9,970 | 9,970 | 9,450 | 9,480 | 100,000 | 183.53 |
| 1983-06-21 | 10,380 | 10,380 | 9,790 | 9,970 | 93,000 | 193.02 |
| 1983-06-20 | 10,720 | 10,810 | 10,300 | 10,400 | 94,000 | 201.34 |
| 1983-06-17 | 10,800 | 10,910 | 10,500 | 10,520 | 131,000 | 203.67 |
| 1983-06-16 | 9,990 | 10,200 | 9,990 | 10,200 | 115,000 | 197.47 |
| 1983-06-15 | 9,940 | 9,950 | 9,900 | 9,950 | 81,000 | 192.63 |
| 1983-06-14 | 9,900 | 9,950 | 9,790 | 9,840 | 90,000 | 190.50 |
| 1983-06-13 | 9,800 | 9,850 | 9,770 | 9,850 | 61,000 | 190.69 |
| 1983-06-11 | 9,500 | 9,810 | 9,500 | 9,810 | 81,000 | 189.92 |
| 1983-06-10 | 9,500 | 9,500 | 9,480 | 9,500 | 27,000 | 183.92 |
| 1983-06-09 | 9,500 | 9,500 | 9,390 | 9,400 | 23,000 | 181.98 |
| 1983-06-08 | 9,750 | 9,780 | 9,590 | 9,590 | 81,000 | 185.66 |
| 1983-06-07 | 9,500 | 9,850 | 9,500 | 9,650 | 108,000 | 186.82 |
| 1983-06-06 | 9,500 | 9,520 | 9,400 | 9,500 | 70,000 | 183.92 |
| 1983-06-04 | 9,270 | 9,500 | 9,270 | 9,330 | 79,000 | 180.63 |
| 1983-06-03 | 9,160 | 9,380 | 9,160 | 9,300 | 66,000 | 180.05 |
| 1983-06-02 | 9,270 | 9,270 | 9,140 | 9,170 | 37,000 | 177.53 |
| 1983-06-01 | 9,170 | 9,300 | 9,170 | 9,280 | 131,000 | 179.66 |
| 1983-05-31 | 8,880 | 8,970 | 8,880 | 8,970 | 36,000 | 173.66 |
| 1983-05-30 | 8,850 | 8,980 | 8,850 | 8,980 | 24,000 | 173.85 |
| 1983-05-28 | 8,900 | 9,000 | 8,810 | 9,000 | 70,000 | 174.24 |
| 1983-05-27 | 8,900 | 9,130 | 8,890 | 9,100 | 43,000 | 176.17 |
| 1983-05-26 | 8,940 | 9,010 | 8,800 | 8,820 | 38,000 | 170.75 |
| 1983-05-25 | 9,020 | 9,200 | 9,010 | 9,010 | 59,000 | 174.43 |
| 1983-05-24 | 8,850 | 9,380 | 8,850 | 8,950 | 130,000 | 173.27 |
| 1983-05-23 | 8,960 | 8,960 | 8,840 | 8,850 | 35,000 | 171.33 |
| 1983-05-20 | 9,030 | 9,030 | 8,940 | 8,960 | 35,000 | 173.46 |
| 1983-05-19 | 9,090 | 9,100 | 8,920 | 9,000 | 36,000 | 174.24 |
| 1983-05-18 | 8,950 | 9,150 | 8,900 | 9,150 | 50,000 | 177.14 |
| 1983-05-17 | 9,000 | 9,000 | 8,950 | 8,990 | 51,000 | 174.05 |
| 1983-05-16 | 9,050 | 9,170 | 9,000 | 9,000 | 42,000 | 174.24 |
| 1983-05-14 | 9,000 | 9,310 | 8,990 | 9,190 | 127,000 | 177.92 |
| 1983-05-13 | 8,500 | 9,000 | 8,480 | 8,900 | 66,000 | 172.30 |
| 1983-05-12 | 8,600 | 8,650 | 8,480 | 8,480 | 34,000 | 164.17 |
| 1983-05-11 | 8,500 | 8,820 | 8,490 | 8,740 | 191,000 | 169.21 |
| 1983-05-10 | 8,290 | 8,400 | 8,250 | 8,400 | 43,000 | 162.62 |
| 1983-05-09 | 8,300 | 8,400 | 8,200 | 8,270 | 41,000 | 160.11 |
| 1983-05-07 | 8,300 | 8,300 | 8,190 | 8,290 | 37,000 | 160.49 |
| 1983-05-06 | 8,400 | 8,400 | 8,000 | 8,000 | 50,000 | 154.88 |
| 1983-05-04 | 8,420 | 8,500 | 8,360 | 8,400 | 104,000 | 162.62 |
| 1983-05-02 | 8,200 | 8,450 | 8,190 | 8,440 | 55,000 | 163.40 |
| 1983-04-30 | 8,080 | 8,140 | 8,020 | 8,140 | 27,000 | 157.59 |
| 1983-04-28 | 8,070 | 8,080 | 8,000 | 8,070 | 58,000 | 156.23 |
| 1983-04-27 | 8,000 | 8,100 | 8,000 | 8,080 | 77,000 | 156.43 |
| 1983-04-26 | 7,990 | 7,990 | 7,900 | 7,970 | 89,000 | 154.30 |
| 1983-04-25 | 8,100 | 8,100 | 7,900 | 7,900 | 63,000 | 152.94 |
| 1983-04-23 | 8,140 | 8,150 | 8,050 | 8,090 | 192,000 | 156.62 |
| 1983-04-22 | 7,610 | 7,990 | 7,590 | 7,940 | 406,000 | 153.72 |
| 1983-04-21 | 7,600 | 7,620 | 7,580 | 7,610 | 169,000 | 147.33 |
| 1983-04-20 | 7,570 | 7,600 | 7,500 | 7,600 | 109,000 | 147.13 |
| 1983-04-19 | 7,550 | 7,550 | 7,490 | 7,500 | 72,000 | 145.20 |
| 1983-04-18 | 7,500 | 7,550 | 7,450 | 7,540 | 65,000 | 145.97 |
| 1983-04-15 | 7,620 | 7,650 | 7,580 | 7,580 | 628,000 | 146.75 |
| 1983-04-14 | 7,600 | 7,640 | 7,500 | 7,620 | 100,000 | 147.52 |
| 1983-04-13 | 7,400 | 7,690 | 7,400 | 7,650 | 181,000 | 148.10 |
| 1983-04-12 | 6,970 | 7,500 | 6,970 | 7,500 | 225,000 | 145.20 |
| 1983-04-11 | 6,870 | 6,940 | 6,870 | 6,940 | 37,000 | 134.36 |
| 1983-04-09 | 6,900 | 6,900 | 6,890 | 6,900 | 11,000 | 133.58 |
| 1983-04-08 | 6,890 | 6,890 | 6,810 | 6,820 | 12,000 | 132.03 |
| 1983-04-07 | 6,880 | 6,920 | 6,800 | 6,920 | 18,000 | 133.97 |
| 1983-04-06 | 6,950 | 6,970 | 6,900 | 6,900 | 54,000 | 133.58 |
| 1983-04-05 | 6,970 | 6,980 | 6,900 | 6,940 | 62,000 | 134.36 |
| 1983-04-04 | 6,970 | 6,970 | 6,900 | 6,950 | 5,000 | 134.55 |
| 1983-04-02 | 6,980 | 6,980 | 6,900 | 6,970 | 8,000 | 134.94 |
| 1983-04-01 | 6,980 | 6,990 | 6,970 | 6,970 | 40,000 | 134.94 |
| 1983-03-31 | 6,980 | 6,990 | 6,960 | 6,990 | 27,000 | 135.33 |
| 1983-03-30 | 6,990 | 6,990 | 6,950 | 6,960 | 10,000 | 134.74 |
| 1983-03-29 | 6,980 | 6,980 | 6,900 | 6,900 | 30,000 | 133.58 |
| 1983-03-28 | 7,000 | 7,000 | 6,950 | 6,950 | 62,000 | 134.55 |
| 1983-03-26 | 6,790 | 6,890 | 6,750 | 6,890 | 28,000 | 133.39 |
| 1983-03-25 | 6,870 | 6,870 | 6,790 | 6,790 | 10,000 | 131.45 |
| 1983-03-24 | 6,900 | 6,910 | 6,850 | 6,870 | 39,000 | 133 |
| 1983-03-23 | 6,900 | 6,920 | 6,890 | 6,920 | 28,000 | 133.97 |
| 1983-03-22 | 6,890 | 6,900 | 6,870 | 6,900 | 24,000 | 133.58 |
| 1983-03-18 | 6,900 | 6,930 | 6,850 | 6,850 | 38,000 | 132.62 |
| 1983-03-17 | 6,950 | 6,950 | 6,900 | 6,900 | 31,000 | 133.58 |
| 1983-03-16 | 6,950 | 6,950 | 6,880 | 6,920 | 48,000 | 133.97 |
| 1983-03-15 | 6,770 | 6,900 | 6,760 | 6,900 | 21,000 | 133.58 |
| 1983-03-14 | 6,990 | 7,000 | 6,780 | 6,800 | 25,000 | 131.65 |
| 1983-03-12 | 7,060 | 7,060 | 6,990 | 7,020 | 39,000 | 135.91 |
| 1983-03-11 | 6,990 | 7,090 | 6,950 | 7,060 | 135,000 | 136.68 |
| 1983-03-10 | 6,900 | 7,000 | 6,880 | 6,960 | 107,000 | 134.74 |
| 1983-03-09 | 6,900 | 6,900 | 6,850 | 6,890 | 48,000 | 133.39 |
| 1983-03-08 | 6,700 | 6,900 | 6,700 | 6,870 | 47,000 | 133 |
| 1983-03-07 | 6,710 | 6,710 | 6,650 | 6,700 | 31,000 | 129.71 |
| 1983-03-05 | 6,710 | 6,720 | 6,700 | 6,700 | 11,000 | 129.71 |
| 1983-03-04 | 6,750 | 6,750 | 6,700 | 6,700 | 32,000 | 129.71 |
| 1983-03-03 | 6,800 | 6,800 | 6,740 | 6,740 | 25,000 | 130.49 |
| 1983-03-02 | 6,790 | 6,900 | 6,780 | 6,780 | 34,000 | 131.26 |
| 1983-03-01 | 6,800 | 6,840 | 6,700 | 6,800 | 38,000 | 131.65 |
| 1983-02-28 | 6,930 | 6,940 | 6,810 | 6,880 | 27,000 | 133.20 |
| 1983-02-26 | 7,000 | 7,010 | 6,940 | 6,950 | 38,000 | 134.55 |
| 1983-02-25 | 7,140 | 7,150 | 6,990 | 7,000 | 229,000 | 135.52 |
| 1983-02-24 | 6,700 | 7,000 | 6,700 | 6,940 | 167,000 | 134.36 |
| 1983-02-23 | 6,540 | 6,700 | 6,490 | 6,700 | 125,000 | 129.71 |
| 1983-02-22 | 6,600 | 6,650 | 6,490 | 6,560 | 172,000 | 127 |
| 1983-02-21 | 7,150 | 7,150 | 6,700 | 6,700 | 526,000 | 129.71 |
| 1983-02-18 | 6,350 | 6,650 | 6,350 | 6,650 | 3,627,998 | 128.74 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
