6902 (株)デンソー 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 | 1,670 | 1,700 | 1,670 | 1,700 | 599,000 | 367.97 |
| 1983-12-27 | 1,640 | 1,670 | 1,640 | 1,650 | 701,000 | 357.14 |
| 1983-12-26 | 1,610 | 1,660 | 1,590 | 1,630 | 700,000 | 352.81 |
| 1983-12-24 | 1,760 | 1,770 | 1,740 | 1,740 | 463,000 | 342.39 |
| 1983-12-23 | 1,770 | 1,770 | 1,760 | 1,760 | 366,000 | 346.32 |
| 1983-12-22 | 1,760 | 1,780 | 1,750 | 1,760 | 668,000 | 346.32 |
| 1983-12-21 | 1,790 | 1,790 | 1,770 | 1,770 | 516,000 | 348.29 |
| 1983-12-20 | 1,780 | 1,800 | 1,770 | 1,790 | 1,085,000 | 352.22 |
| 1983-12-19 | 1,730 | 1,780 | 1,670 | 1,780 | 939,000 | 350.26 |
| 1983-12-17 | 1,790 | 1,800 | 1,770 | 1,790 | 521,000 | 352.22 |
| 1983-12-16 | 1,770 | 1,810 | 1,770 | 1,790 | 1,312,000 | 352.22 |
| 1983-12-15 | 1,750 | 1,800 | 1,750 | 1,800 | 519,000 | 354.19 |
| 1983-12-14 | 1,750 | 1,770 | 1,750 | 1,750 | 396,000 | 344.35 |
| 1983-12-13 | 1,790 | 1,790 | 1,760 | 1,780 | 641,000 | 350.26 |
| 1983-12-12 | 1,740 | 1,810 | 1,740 | 1,800 | 795,000 | 354.19 |
| 1983-12-09 | 1,750 | 1,770 | 1,740 | 1,740 | 335,000 | 342.39 |
| 1983-12-08 | 1,760 | 1,780 | 1,730 | 1,760 | 942,000 | 346.32 |
| 1983-12-07 | 1,740 | 1,770 | 1,730 | 1,770 | 1,045,000 | 348.29 |
| 1983-12-06 | 1,830 | 1,830 | 1,770 | 1,770 | 1,236,000 | 348.29 |
| 1983-12-05 | 1,800 | 1,840 | 1,790 | 1,810 | 3,098,999 | 356.16 |
| 1983-12-03 | 1,780 | 1,800 | 1,760 | 1,800 | 1,166,000 | 354.19 |
| 1983-12-02 | 1,730 | 1,780 | 1,730 | 1,780 | 1,653,000 | 350.26 |
| 1983-12-01 | 1,750 | 1,750 | 1,730 | 1,740 | 681,000 | 342.39 |
| 1983-11-30 | 1,720 | 1,750 | 1,710 | 1,750 | 556,000 | 344.35 |
| 1983-11-29 | 1,720 | 1,730 | 1,680 | 1,710 | 436,000 | 336.48 |
| 1983-11-28 | 1,750 | 1,750 | 1,730 | 1,730 | 954,000 | 340.42 |
| 1983-11-26 | 1,710 | 1,740 | 1,690 | 1,740 | 356,000 | 342.39 |
| 1983-11-25 | 1,700 | 1,700 | 1,680 | 1,700 | 526,000 | 334.51 |
| 1983-11-24 | 1,700 | 1,700 | 1,680 | 1,700 | 912,000 | 334.51 |
| 1983-11-22 | 1,710 | 1,710 | 1,690 | 1,700 | 963,000 | 334.51 |
| 1983-11-21 | 1,690 | 1,710 | 1,690 | 1,690 | 949,000 | 332.55 |
| 1983-11-19 | 1,690 | 1,690 | 1,680 | 1,690 | 257,000 | 332.55 |
| 1983-11-18 | 1,700 | 1,700 | 1,660 | 1,660 | 1,011,000 | 326.64 |
| 1983-11-17 | 1,720 | 1,720 | 1,690 | 1,710 | 698,000 | 336.48 |
| 1983-11-16 | 1,690 | 1,720 | 1,680 | 1,720 | 1,577,000 | 338.45 |
| 1983-11-15 | 1,670 | 1,700 | 1,670 | 1,690 | 1,324,000 | 332.55 |
| 1983-11-14 | 1,630 | 1,670 | 1,630 | 1,660 | 1,532,000 | 326.64 |
| 1983-11-11 | 1,600 | 1,620 | 1,590 | 1,620 | 499,000 | 318.77 |
| 1983-11-10 | 1,590 | 1,600 | 1,590 | 1,590 | 115,000 | 312.87 |
| 1983-11-09 | 1,600 | 1,600 | 1,590 | 1,590 | 358,000 | 312.87 |
| 1983-11-08 | 1,600 | 1,610 | 1,590 | 1,590 | 421,000 | 312.87 |
| 1983-11-07 | 1,600 | 1,600 | 1,580 | 1,600 | 197,000 | 314.84 |
| 1983-11-05 | 1,590 | 1,600 | 1,580 | 1,580 | 174,000 | 310.90 |
| 1983-11-04 | 1,600 | 1,600 | 1,590 | 1,590 | 198,000 | 312.87 |
| 1983-11-02 | 1,600 | 1,620 | 1,590 | 1,590 | 849,000 | 312.87 |
| 1983-11-01 | 1,600 | 1,610 | 1,590 | 1,590 | 542,000 | 312.87 |
| 1983-10-31 | 1,590 | 1,590 | 1,580 | 1,590 | 172,000 | 312.87 |
| 1983-10-29 | 1,590 | 1,590 | 1,560 | 1,590 | 402,000 | 312.87 |
| 1983-10-28 | 1,590 | 1,610 | 1,580 | 1,580 | 1,906,000 | 310.90 |
| 1983-10-27 | 1,550 | 1,600 | 1,540 | 1,600 | 684,000 | 314.84 |
| 1983-10-26 | 1,550 | 1,550 | 1,520 | 1,520 | 791,000 | 299.10 |
| 1983-10-25 | 1,490 | 1,510 | 1,490 | 1,500 | 113,000 | 295.16 |
| 1983-10-24 | 1,520 | 1,530 | 1,500 | 1,510 | 136,000 | 297.13 |
| 1983-10-22 | 1,550 | 1,560 | 1,520 | 1,540 | 137,000 | 303.03 |
| 1983-10-21 | 1,500 | 1,540 | 1,490 | 1,540 | 90,000 | 303.03 |
| 1983-10-20 | 1,480 | 1,500 | 1,480 | 1,500 | 152,000 | 295.16 |
| 1983-10-19 | 1,480 | 1,480 | 1,460 | 1,480 | 351,000 | 291.22 |
| 1983-10-18 | 1,500 | 1,510 | 1,480 | 1,500 | 130,000 | 295.16 |
| 1983-10-17 | 1,480 | 1,500 | 1,480 | 1,500 | 34,000 | 295.16 |
| 1983-10-15 | 1,480 | 1,490 | 1,470 | 1,470 | 225,000 | 289.26 |
| 1983-10-14 | 1,530 | 1,530 | 1,470 | 1,480 | 323,000 | 291.22 |
| 1983-10-13 | 1,560 | 1,570 | 1,530 | 1,530 | 371,000 | 301.06 |
| 1983-10-12 | 1,580 | 1,590 | 1,560 | 1,560 | 311,000 | 306.97 |
| 1983-10-11 | 1,590 | 1,590 | 1,570 | 1,570 | 355,000 | 308.93 |
| 1983-10-07 | 1,580 | 1,600 | 1,570 | 1,570 | 610,000 | 308.93 |
| 1983-10-06 | 1,570 | 1,580 | 1,560 | 1,560 | 667,000 | 306.97 |
| 1983-10-05 | 1,550 | 1,580 | 1,550 | 1,560 | 494,000 | 306.97 |
| 1983-10-04 | 1,560 | 1,560 | 1,550 | 1,550 | 178,000 | 305 |
| 1983-10-03 | 1,550 | 1,560 | 1,550 | 1,550 | 136,000 | 305 |
| 1983-10-01 | 1,560 | 1,570 | 1,550 | 1,550 | 214,000 | 305 |
| 1983-09-30 | 1,570 | 1,580 | 1,560 | 1,570 | 577,000 | 308.93 |
| 1983-09-29 | 1,560 | 1,570 | 1,540 | 1,570 | 556,000 | 308.93 |
| 1983-09-28 | 1,570 | 1,570 | 1,550 | 1,570 | 781,000 | 308.93 |
| 1983-09-27 | 1,560 | 1,560 | 1,540 | 1,540 | 873,000 | 303.03 |
| 1983-09-26 | 1,560 | 1,560 | 1,540 | 1,540 | 257,000 | 303.03 |
| 1983-09-24 | 1,560 | 1,560 | 1,540 | 1,550 | 252,000 | 305 |
| 1983-09-22 | 1,540 | 1,550 | 1,520 | 1,550 | 446,000 | 305 |
| 1983-09-21 | 1,540 | 1,550 | 1,530 | 1,540 | 568,000 | 303.03 |
| 1983-09-20 | 1,500 | 1,530 | 1,500 | 1,530 | 187,000 | 301.06 |
| 1983-09-19 | 1,500 | 1,500 | 1,490 | 1,500 | 219,000 | 295.16 |
| 1983-09-17 | 1,490 | 1,500 | 1,490 | 1,500 | 81,000 | 295.16 |
| 1983-09-16 | 1,490 | 1,500 | 1,490 | 1,490 | 286,000 | 293.19 |
| 1983-09-14 | 1,550 | 1,560 | 1,520 | 1,520 | 371,000 | 299.10 |
| 1983-09-13 | 1,540 | 1,570 | 1,540 | 1,550 | 740,000 | 305 |
| 1983-09-12 | 1,560 | 1,560 | 1,540 | 1,550 | 509,000 | 305 |
| 1983-09-09 | 1,540 | 1,550 | 1,510 | 1,530 | 782,000 | 301.06 |
| 1983-09-08 | 1,590 | 1,600 | 1,540 | 1,540 | 1,665,000 | 303.03 |
| 1983-09-07 | 1,540 | 1,570 | 1,530 | 1,570 | 2,816,999 | 308.93 |
| 1983-09-06 | 1,500 | 1,520 | 1,490 | 1,520 | 1,153,000 | 299.10 |
| 1983-09-05 | 1,500 | 1,500 | 1,490 | 1,490 | 299,000 | 293.19 |
| 1983-09-03 | 1,480 | 1,490 | 1,470 | 1,480 | 206,000 | 291.22 |
| 1983-09-02 | 1,490 | 1,490 | 1,460 | 1,460 | 320,000 | 287.29 |
| 1983-09-01 | 1,500 | 1,510 | 1,480 | 1,480 | 688,000 | 291.22 |
| 1983-08-31 | 1,480 | 1,490 | 1,470 | 1,470 | 334,000 | 289.26 |
| 1983-08-30 | 1,480 | 1,480 | 1,470 | 1,470 | 249,000 | 289.26 |
| 1983-08-29 | 1,490 | 1,490 | 1,460 | 1,470 | 227,000 | 289.26 |
| 1983-08-27 | 1,490 | 1,490 | 1,480 | 1,480 | 181,000 | 291.22 |
| 1983-08-26 | 1,500 | 1,500 | 1,480 | 1,480 | 404,000 | 291.22 |
| 1983-08-25 | 1,480 | 1,500 | 1,480 | 1,500 | 434,000 | 295.16 |
| 1983-08-24 | 1,480 | 1,510 | 1,460 | 1,490 | 594,000 | 293.19 |
| 1983-08-23 | 1,510 | 1,520 | 1,470 | 1,480 | 1,374,000 | 291.22 |
| 1983-08-22 | 1,490 | 1,510 | 1,480 | 1,500 | 1,059,000 | 295.16 |
| 1983-08-20 | 1,490 | 1,490 | 1,480 | 1,480 | 415,000 | 291.22 |
| 1983-08-19 | 1,470 | 1,480 | 1,460 | 1,470 | 536,000 | 289.26 |
| 1983-08-18 | 1,470 | 1,500 | 1,470 | 1,500 | 1,254,000 | 295.16 |
| 1983-08-17 | 1,430 | 1,450 | 1,430 | 1,450 | 338,000 | 285.32 |
| 1983-08-16 | 1,450 | 1,460 | 1,430 | 1,430 | 481,000 | 281.39 |
| 1983-08-15 | 1,410 | 1,450 | 1,410 | 1,430 | 191,000 | 281.39 |
| 1983-08-12 | 1,420 | 1,420 | 1,390 | 1,400 | 157,000 | 275.48 |
| 1983-08-11 | 1,420 | 1,430 | 1,400 | 1,420 | 133,000 | 279.42 |
| 1983-08-10 | 1,410 | 1,420 | 1,390 | 1,420 | 422,000 | 279.42 |
| 1983-08-09 | 1,400 | 1,410 | 1,380 | 1,400 | 197,000 | 275.48 |
| 1983-08-08 | 1,420 | 1,440 | 1,410 | 1,430 | 218,000 | 281.39 |
| 1983-08-06 | 1,420 | 1,430 | 1,400 | 1,430 | 302,000 | 281.39 |
| 1983-08-05 | 1,390 | 1,420 | 1,380 | 1,420 | 511,000 | 279.42 |
| 1983-08-04 | 1,400 | 1,420 | 1,390 | 1,410 | 495,000 | 277.45 |
| 1983-08-03 | 1,380 | 1,410 | 1,370 | 1,410 | 213,000 | 277.45 |
| 1983-08-02 | 1,380 | 1,420 | 1,380 | 1,400 | 118,000 | 275.48 |
| 1983-08-01 | 1,410 | 1,410 | 1,380 | 1,390 | 148,000 | 273.51 |
| 1983-07-30 | 1,410 | 1,420 | 1,400 | 1,410 | 289,000 | 277.45 |
| 1983-07-29 | 1,450 | 1,450 | 1,420 | 1,430 | 431,000 | 281.39 |
| 1983-07-28 | 1,440 | 1,450 | 1,420 | 1,430 | 575,000 | 281.39 |
| 1983-07-27 | 1,440 | 1,450 | 1,420 | 1,420 | 1,052,000 | 279.42 |
| 1983-07-26 | 1,400 | 1,420 | 1,390 | 1,400 | 279,000 | 275.48 |
| 1983-07-25 | 1,400 | 1,450 | 1,380 | 1,390 | 580,000 | 273.51 |
| 1983-07-23 | 1,400 | 1,410 | 1,390 | 1,390 | 427,000 | 273.51 |
| 1983-07-22 | 1,380 | 1,380 | 1,360 | 1,380 | 158,000 | 271.55 |
| 1983-07-21 | 1,360 | 1,410 | 1,360 | 1,410 | 901,000 | 277.45 |
| 1983-07-20 | 1,310 | 1,350 | 1,310 | 1,350 | 202,000 | 265.64 |
| 1983-07-19 | 1,310 | 1,320 | 1,300 | 1,310 | 133,000 | 257.77 |
| 1983-07-18 | 1,320 | 1,320 | 1,300 | 1,310 | 241,000 | 257.77 |
| 1983-07-15 | 1,310 | 1,320 | 1,300 | 1,320 | 145,000 | 259.74 |
| 1983-07-14 | 1,320 | 1,320 | 1,300 | 1,300 | 125,000 | 255.81 |
| 1983-07-13 | 1,320 | 1,330 | 1,300 | 1,300 | 385,000 | 255.81 |
| 1983-07-12 | 1,330 | 1,330 | 1,320 | 1,320 | 269,000 | 259.74 |
| 1983-07-11 | 1,340 | 1,340 | 1,320 | 1,330 | 135,000 | 261.71 |
| 1983-07-09 | 1,350 | 1,350 | 1,340 | 1,340 | 210,000 | 263.68 |
| 1983-07-08 | 1,350 | 1,370 | 1,340 | 1,350 | 343,000 | 265.64 |
| 1983-07-07 | 1,340 | 1,360 | 1,340 | 1,350 | 355,000 | 265.64 |
| 1983-07-06 | 1,320 | 1,340 | 1,320 | 1,340 | 285,000 | 263.68 |
| 1983-07-05 | 1,310 | 1,350 | 1,310 | 1,320 | 374,000 | 259.74 |
| 1983-07-04 | 1,310 | 1,330 | 1,310 | 1,310 | 343,000 | 257.77 |
| 1983-07-02 | 1,340 | 1,340 | 1,310 | 1,320 | 494,000 | 259.74 |
| 1983-07-01 | 1,350 | 1,360 | 1,330 | 1,340 | 479,000 | 263.68 |
| 1983-06-30 | 1,370 | 1,380 | 1,310 | 1,310 | 410,000 | 257.77 |
| 1983-06-29 | 1,360 | 1,380 | 1,340 | 1,370 | 477,000 | 269.58 |
| 1983-06-28 | 1,390 | 1,410 | 1,360 | 1,370 | 1,059,000 | 269.58 |
| 1983-06-27 | 1,450 | 1,480 | 1,430 | 1,450 | 1,697,000 | 285.32 |
| 1983-06-25 | 1,600 | 1,630 | 1,590 | 1,630 | 1,630,999 | 291.58 |
| 1983-06-24 | 1,590 | 1,600 | 1,570 | 1,600 | 1,488,999 | 286.22 |
| 1983-06-23 | 1,580 | 1,610 | 1,580 | 1,580 | 1,580,999 | 282.64 |
| 1983-06-22 | 1,640 | 1,640 | 1,590 | 1,600 | 4,304,998 | 286.22 |
| 1983-06-21 | 1,500 | 1,610 | 1,500 | 1,580 | 4,771,998 | 282.64 |
| 1983-06-20 | 1,510 | 1,520 | 1,490 | 1,490 | 2,004,999 | 266.54 |
| 1983-06-17 | 1,470 | 1,520 | 1,470 | 1,510 | 4,042,999 | 270.12 |
| 1983-06-16 | 1,460 | 1,470 | 1,440 | 1,460 | 1,370,000 | 261.17 |
| 1983-06-15 | 1,470 | 1,470 | 1,450 | 1,460 | 1,106,000 | 261.17 |
| 1983-06-14 | 1,480 | 1,490 | 1,450 | 1,470 | 2,600,999 | 262.96 |
| 1983-06-13 | 1,440 | 1,460 | 1,430 | 1,460 | 1,789,999 | 261.17 |
| 1983-06-11 | 1,410 | 1,440 | 1,400 | 1,440 | 2,012,999 | 257.59 |
| 1983-06-10 | 1,370 | 1,400 | 1,370 | 1,390 | 683,000 | 248.65 |
| 1983-06-09 | 1,370 | 1,380 | 1,350 | 1,370 | 502,000 | 245.07 |
| 1983-06-08 | 1,360 | 1,380 | 1,350 | 1,350 | 890,000 | 241.49 |
| 1983-06-07 | 1,400 | 1,420 | 1,370 | 1,390 | 1,834,999 | 248.65 |
| 1983-06-06 | 1,350 | 1,380 | 1,350 | 1,360 | 473,000 | 243.28 |
| 1983-06-04 | 1,340 | 1,350 | 1,320 | 1,340 | 288,000 | 239.71 |
| 1983-06-03 | 1,360 | 1,360 | 1,330 | 1,330 | 233,000 | 237.92 |
| 1983-06-02 | 1,350 | 1,350 | 1,340 | 1,350 | 325,000 | 241.49 |
| 1983-06-01 | 1,360 | 1,370 | 1,350 | 1,350 | 571,000 | 241.49 |
| 1983-05-31 | 1,370 | 1,370 | 1,330 | 1,370 | 705,000 | 245.07 |
| 1983-05-30 | 1,310 | 1,370 | 1,310 | 1,370 | 477,000 | 245.07 |
| 1983-05-28 | 1,310 | 1,320 | 1,300 | 1,300 | 360,000 | 232.55 |
| 1983-05-27 | 1,350 | 1,350 | 1,310 | 1,310 | 371,000 | 234.34 |
| 1983-05-26 | 1,330 | 1,350 | 1,320 | 1,350 | 333,000 | 241.49 |
| 1983-05-25 | 1,330 | 1,340 | 1,310 | 1,330 | 321,000 | 237.92 |
| 1983-05-24 | 1,310 | 1,330 | 1,310 | 1,330 | 175,000 | 237.92 |
| 1983-05-23 | 1,310 | 1,330 | 1,310 | 1,310 | 241,000 | 234.34 |
| 1983-05-20 | 1,330 | 1,330 | 1,310 | 1,330 | 302,000 | 237.92 |
| 1983-05-19 | 1,350 | 1,350 | 1,330 | 1,340 | 402,000 | 239.71 |
| 1983-05-18 | 1,310 | 1,340 | 1,310 | 1,340 | 231,000 | 239.71 |
| 1983-05-17 | 1,320 | 1,320 | 1,310 | 1,310 | 249,000 | 234.34 |
| 1983-05-16 | 1,340 | 1,340 | 1,320 | 1,320 | 260,000 | 236.13 |
| 1983-05-14 | 1,330 | 1,340 | 1,320 | 1,330 | 197,000 | 237.92 |
| 1983-05-13 | 1,330 | 1,340 | 1,320 | 1,330 | 336,000 | 237.92 |
| 1983-05-12 | 1,340 | 1,340 | 1,330 | 1,340 | 211,000 | 239.71 |
| 1983-05-11 | 1,350 | 1,370 | 1,330 | 1,330 | 284,000 | 237.92 |
| 1983-05-10 | 1,370 | 1,370 | 1,350 | 1,350 | 490,000 | 241.49 |
| 1983-05-09 | 1,370 | 1,380 | 1,370 | 1,380 | 544,000 | 246.86 |
| 1983-05-07 | 1,370 | 1,380 | 1,360 | 1,370 | 257,000 | 245.07 |
| 1983-05-06 | 1,380 | 1,400 | 1,350 | 1,350 | 1,957,999 | 241.49 |
| 1983-05-04 | 1,390 | 1,390 | 1,370 | 1,380 | 1,376,000 | 246.86 |
| 1983-05-02 | 1,360 | 1,400 | 1,350 | 1,400 | 2,885,999 | 250.44 |
| 1983-04-30 | 1,340 | 1,370 | 1,330 | 1,360 | 1,293,000 | 243.28 |
| 1983-04-28 | 1,310 | 1,330 | 1,310 | 1,330 | 438,000 | 237.92 |
| 1983-04-27 | 1,300 | 1,310 | 1,300 | 1,310 | 445,000 | 234.34 |
| 1983-04-26 | 1,300 | 1,320 | 1,300 | 1,310 | 382,000 | 234.34 |
| 1983-04-25 | 1,300 | 1,310 | 1,300 | 1,300 | 121,000 | 232.55 |
| 1983-04-23 | 1,300 | 1,310 | 1,300 | 1,300 | 306,000 | 232.55 |
| 1983-04-22 | 1,310 | 1,320 | 1,300 | 1,310 | 237,000 | 234.34 |
| 1983-04-21 | 1,320 | 1,330 | 1,310 | 1,310 | 320,000 | 234.34 |
| 1983-04-20 | 1,300 | 1,330 | 1,300 | 1,310 | 267,000 | 234.34 |
| 1983-04-19 | 1,320 | 1,330 | 1,310 | 1,310 | 193,000 | 234.34 |
| 1983-04-18 | 1,300 | 1,320 | 1,300 | 1,320 | 163,000 | 236.13 |
| 1983-04-15 | 1,320 | 1,330 | 1,300 | 1,300 | 357,000 | 232.55 |
| 1983-04-14 | 1,290 | 1,320 | 1,290 | 1,320 | 548,000 | 236.13 |
| 1983-04-13 | 1,270 | 1,300 | 1,270 | 1,300 | 477,000 | 232.55 |
| 1983-04-12 | 1,290 | 1,300 | 1,270 | 1,300 | 292,000 | 232.55 |
| 1983-04-11 | 1,280 | 1,290 | 1,270 | 1,290 | 119,000 | 230.76 |
| 1983-04-09 | 1,270 | 1,290 | 1,260 | 1,280 | 54,000 | 228.97 |
| 1983-04-08 | 1,260 | 1,280 | 1,250 | 1,260 | 392,000 | 225.39 |
| 1983-04-07 | 1,300 | 1,300 | 1,260 | 1,260 | 462,000 | 225.39 |
| 1983-04-06 | 1,280 | 1,300 | 1,270 | 1,300 | 128,000 | 232.55 |
| 1983-04-05 | 1,270 | 1,280 | 1,260 | 1,270 | 99,000 | 227.18 |
| 1983-04-04 | 1,290 | 1,290 | 1,280 | 1,280 | 166,000 | 228.97 |
| 1983-04-02 | 1,260 | 1,290 | 1,260 | 1,280 | 320,000 | 228.97 |
| 1983-04-01 | 1,300 | 1,300 | 1,270 | 1,270 | 727,000 | 227.18 |
| 1983-03-31 | 1,330 | 1,330 | 1,310 | 1,310 | 549,000 | 234.34 |
| 1983-03-30 | 1,310 | 1,330 | 1,310 | 1,330 | 487,000 | 237.92 |
| 1983-03-29 | 1,320 | 1,330 | 1,310 | 1,330 | 450,000 | 237.92 |
| 1983-03-28 | 1,320 | 1,330 | 1,300 | 1,330 | 255,000 | 237.92 |
| 1983-03-26 | 1,320 | 1,330 | 1,300 | 1,320 | 668,000 | 236.13 |
| 1983-03-25 | 1,340 | 1,350 | 1,320 | 1,320 | 670,000 | 236.13 |
| 1983-03-24 | 1,330 | 1,360 | 1,330 | 1,330 | 2,082,999 | 237.92 |
| 1983-03-23 | 1,340 | 1,340 | 1,310 | 1,330 | 992,000 | 237.92 |
| 1983-03-22 | 1,310 | 1,350 | 1,310 | 1,340 | 1,844,999 | 239.71 |
| 1983-03-18 | 1,290 | 1,320 | 1,270 | 1,310 | 1,624,999 | 234.34 |
| 1983-03-17 | 1,300 | 1,300 | 1,280 | 1,290 | 1,901,999 | 230.76 |
| 1983-03-16 | 1,270 | 1,300 | 1,260 | 1,280 | 1,495,999 | 228.97 |
| 1983-03-15 | 1,280 | 1,280 | 1,250 | 1,270 | 1,641,999 | 227.18 |
| 1983-03-14 | 1,230 | 1,280 | 1,220 | 1,260 | 2,584,999 | 225.39 |
| 1983-03-12 | 1,250 | 1,250 | 1,220 | 1,220 | 347,000 | 218.24 |
| 1983-03-11 | 1,230 | 1,250 | 1,230 | 1,250 | 424,000 | 223.61 |
| 1983-03-10 | 1,230 | 1,250 | 1,220 | 1,250 | 523,000 | 223.61 |
| 1983-03-09 | 1,220 | 1,230 | 1,210 | 1,220 | 234,000 | 218.24 |
| 1983-03-08 | 1,240 | 1,240 | 1,220 | 1,220 | 348,000 | 218.24 |
| 1983-03-07 | 1,200 | 1,250 | 1,200 | 1,240 | 551,000 | 221.82 |
| 1983-03-05 | 1,200 | 1,220 | 1,200 | 1,200 | 98,000 | 214.66 |
| 1983-03-04 | 1,220 | 1,230 | 1,200 | 1,200 | 2,179,999 | 214.66 |
| 1983-03-03 | 1,200 | 1,220 | 1,200 | 1,220 | 120,000 | 218.24 |
| 1983-03-02 | 1,220 | 1,220 | 1,200 | 1,200 | 85,000 | 214.66 |
| 1983-03-01 | 1,220 | 1,220 | 1,190 | 1,200 | 221,000 | 214.66 |
| 1983-02-28 | 1,220 | 1,240 | 1,220 | 1,240 | 300,000 | 221.82 |
| 1983-02-26 | 1,210 | 1,220 | 1,190 | 1,220 | 171,000 | 218.24 |
| 1983-02-25 | 1,200 | 1,220 | 1,190 | 1,210 | 527,000 | 216.45 |
| 1983-02-24 | 1,180 | 1,190 | 1,170 | 1,180 | 230,000 | 211.08 |
| 1983-02-23 | 1,170 | 1,170 | 1,140 | 1,170 | 500,000 | 209.30 |
| 1983-02-22 | 1,160 | 1,180 | 1,160 | 1,170 | 326,000 | 209.30 |
| 1983-02-21 | 1,180 | 1,190 | 1,160 | 1,160 | 280,000 | 207.51 |
| 1983-02-18 | 1,170 | 1,190 | 1,170 | 1,180 | 540,000 | 211.08 |
| 1983-02-17 | 1,220 | 1,220 | 1,160 | 1,200 | 213,000 | 214.66 |
| 1983-02-16 | 1,240 | 1,250 | 1,220 | 1,240 | 277,000 | 221.82 |
| 1983-02-15 | 1,260 | 1,280 | 1,240 | 1,240 | 868,000 | 221.82 |
| 1983-02-14 | 1,200 | 1,240 | 1,200 | 1,240 | 524,000 | 221.82 |
| 1983-02-12 | 1,160 | 1,200 | 1,160 | 1,190 | 605,000 | 212.87 |
| 1983-02-10 | 1,150 | 1,170 | 1,150 | 1,160 | 1,263,000 | 207.51 |
| 1983-02-09 | 1,160 | 1,170 | 1,150 | 1,150 | 196,000 | 205.72 |
| 1983-02-08 | 1,150 | 1,160 | 1,150 | 1,150 | 558,000 | 205.72 |
| 1983-02-07 | 1,150 | 1,170 | 1,150 | 1,160 | 206,000 | 207.51 |
| 1983-02-05 | 1,160 | 1,160 | 1,150 | 1,150 | 660,000 | 205.72 |
| 1983-02-04 | 1,170 | 1,170 | 1,160 | 1,160 | 182,000 | 207.51 |
| 1983-02-03 | 1,160 | 1,170 | 1,150 | 1,160 | 276,000 | 207.51 |
| 1983-02-02 | 1,160 | 1,170 | 1,160 | 1,160 | 179,000 | 207.51 |
| 1983-02-01 | 1,180 | 1,190 | 1,170 | 1,170 | 370,000 | 209.30 |
| 1983-01-31 | 1,170 | 1,180 | 1,160 | 1,170 | 257,000 | 209.30 |
| 1983-01-29 | 1,160 | 1,170 | 1,160 | 1,160 | 257,000 | 207.51 |
| 1983-01-28 | 1,170 | 1,190 | 1,160 | 1,160 | 768,000 | 207.51 |
| 1983-01-27 | 1,190 | 1,190 | 1,170 | 1,170 | 667,000 | 209.30 |
| 1983-01-26 | 1,190 | 1,190 | 1,160 | 1,180 | 426,000 | 211.08 |
| 1983-01-25 | 1,130 | 1,150 | 1,130 | 1,140 | 460,000 | 203.93 |
| 1983-01-24 | 1,150 | 1,160 | 1,150 | 1,150 | 227,000 | 205.72 |
| 1983-01-22 | 1,190 | 1,190 | 1,150 | 1,170 | 463,000 | 209.30 |
| 1983-01-21 | 1,160 | 1,180 | 1,160 | 1,170 | 390,000 | 209.30 |
| 1983-01-20 | 1,170 | 1,170 | 1,140 | 1,140 | 270,000 | 203.93 |
| 1983-01-19 | 1,180 | 1,180 | 1,150 | 1,160 | 373,000 | 207.51 |
| 1983-01-18 | 1,200 | 1,200 | 1,150 | 1,190 | 264,000 | 212.87 |
| 1983-01-17 | 1,220 | 1,220 | 1,190 | 1,190 | 318,000 | 212.87 |
| 1983-01-14 | 1,210 | 1,230 | 1,200 | 1,210 | 627,000 | 216.45 |
| 1983-01-13 | 1,190 | 1,230 | 1,190 | 1,200 | 545,000 | 214.66 |
| 1983-01-12 | 1,210 | 1,210 | 1,180 | 1,180 | 666,000 | 211.08 |
| 1983-01-11 | 1,270 | 1,270 | 1,190 | 1,230 | 511,000 | 220.03 |
| 1983-01-10 | 1,290 | 1,290 | 1,260 | 1,270 | 668,000 | 227.18 |
| 1983-01-08 | 1,280 | 1,300 | 1,280 | 1,290 | 761,000 | 230.76 |
| 1983-01-07 | 1,280 | 1,300 | 1,280 | 1,300 | 1,345,000 | 232.55 |
| 1983-01-06 | 1,280 | 1,300 | 1,270 | 1,270 | 744,000 | 227.18 |
| 1983-01-05 | 1,290 | 1,300 | 1,270 | 1,290 | 915,000 | 230.76 |
| 1983-01-04 | 1,340 | 1,340 | 1,290 | 1,290 | 364,000 | 230.76 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
