6925 ウシオ電機(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 | 950 | 954 | 937 | 945 | 355,000 | 587.99 |
| 1983-12-27 | 927 | 950 | 925 | 950 | 813,000 | 591.10 |
| 1983-12-26 | 900 | 917 | 890 | 917 | 190,000 | 570.56 |
| 1983-12-24 | 900 | 902 | 891 | 902 | 81,000 | 561.23 |
| 1983-12-23 | 886 | 903 | 886 | 899 | 107,000 | 559.36 |
| 1983-12-22 | 915 | 915 | 895 | 895 | 322,000 | 556.88 |
| 1983-12-21 | 905 | 930 | 905 | 908 | 867,000 | 564.96 |
| 1983-12-20 | 870 | 915 | 870 | 905 | 755,000 | 563.10 |
| 1983-12-19 | 864 | 865 | 835 | 864 | 204,000 | 537.59 |
| 1983-12-17 | 875 | 875 | 865 | 870 | 131,000 | 541.32 |
| 1983-12-16 | 870 | 877 | 854 | 859 | 324,000 | 534.48 |
| 1983-12-15 | 843 | 880 | 840 | 879 | 162,000 | 546.92 |
| 1983-12-14 | 833 | 836 | 831 | 831 | 101,000 | 517.05 |
| 1983-12-13 | 845 | 847 | 843 | 843 | 67,000 | 524.52 |
| 1983-12-12 | 846 | 850 | 845 | 848 | 135,000 | 527.63 |
| 1983-12-09 | 847 | 850 | 847 | 849 | 62,000 | 528.25 |
| 1983-12-08 | 855 | 855 | 845 | 850 | 110,000 | 528.88 |
| 1983-12-07 | 840 | 860 | 840 | 853 | 140,000 | 530.74 |
| 1983-12-06 | 851 | 851 | 840 | 843 | 52,000 | 524.52 |
| 1983-12-05 | 845 | 850 | 838 | 841 | 68,000 | 523.28 |
| 1983-12-03 | 833 | 839 | 833 | 837 | 30,000 | 520.79 |
| 1983-12-02 | 829 | 830 | 820 | 830 | 85,000 | 516.43 |
| 1983-12-01 | 840 | 840 | 826 | 839 | 101,000 | 522.03 |
| 1983-11-30 | 839 | 845 | 839 | 842 | 147,000 | 523.90 |
| 1983-11-29 | 850 | 852 | 830 | 840 | 190,000 | 522.65 |
| 1983-11-28 | 851 | 861 | 850 | 859 | 121,000 | 534.48 |
| 1983-11-26 | 848 | 850 | 845 | 846 | 48,000 | 526.39 |
| 1983-11-25 | 845 | 850 | 840 | 850 | 242,000 | 528.88 |
| 1983-11-24 | 861 | 871 | 845 | 846 | 298,000 | 526.39 |
| 1983-11-22 | 860 | 862 | 852 | 861 | 349,000 | 535.72 |
| 1983-11-21 | 851 | 870 | 851 | 860 | 333,000 | 535.10 |
| 1983-11-19 | 840 | 850 | 840 | 845 | 223,000 | 525.77 |
| 1983-11-18 | 840 | 857 | 840 | 845 | 524,000 | 525.77 |
| 1983-11-17 | 825 | 841 | 820 | 820 | 501,000 | 510.21 |
| 1983-11-16 | 789 | 830 | 781 | 830 | 1,124,000 | 516.43 |
| 1983-11-15 | 790 | 799 | 780 | 780 | 565,000 | 485.32 |
| 1983-11-14 | 802 | 802 | 790 | 790 | 87,000 | 491.54 |
| 1983-11-11 | 791 | 802 | 790 | 802 | 84,000 | 499.01 |
| 1983-11-10 | 790 | 802 | 790 | 800 | 39,000 | 497.77 |
| 1983-11-09 | 802 | 808 | 795 | 795 | 37,000 | 494.65 |
| 1983-11-08 | 798 | 808 | 794 | 808 | 266,000 | 502.74 |
| 1983-11-07 | 799 | 800 | 799 | 799 | 68,000 | 497.14 |
| 1983-11-05 | 799 | 799 | 795 | 799 | 54,000 | 497.14 |
| 1983-11-04 | 800 | 805 | 800 | 804 | 68,000 | 500.25 |
| 1983-11-02 | 808 | 808 | 800 | 800 | 64,000 | 497.77 |
| 1983-11-01 | 802 | 810 | 801 | 810 | 216,000 | 503.99 |
| 1983-10-31 | 796 | 810 | 796 | 810 | 42,000 | 503.99 |
| 1983-10-29 | 796 | 796 | 795 | 796 | 34,000 | 495.28 |
| 1983-10-28 | 790 | 810 | 790 | 810 | 99,000 | 503.99 |
| 1983-10-27 | 807 | 813 | 800 | 810 | 61,000 | 503.99 |
| 1983-10-26 | 805 | 817 | 805 | 817 | 72,000 | 508.34 |
| 1983-10-25 | 810 | 810 | 803 | 805 | 107,000 | 500.88 |
| 1983-10-24 | 810 | 812 | 810 | 812 | 53,000 | 505.23 |
| 1983-10-22 | 812 | 812 | 810 | 812 | 110,000 | 505.23 |
| 1983-10-21 | 806 | 812 | 806 | 812 | 62,000 | 505.23 |
| 1983-10-20 | 810 | 812 | 806 | 810 | 88,000 | 503.99 |
| 1983-10-19 | 823 | 823 | 813 | 818 | 153,000 | 508.97 |
| 1983-10-18 | 826 | 830 | 825 | 826 | 47,000 | 513.94 |
| 1983-10-17 | 821 | 831 | 820 | 820 | 23,000 | 510.21 |
| 1983-10-15 | 816 | 820 | 816 | 820 | 79,000 | 510.21 |
| 1983-10-14 | 815 | 820 | 815 | 815 | 65,000 | 507.10 |
| 1983-10-13 | 810 | 815 | 810 | 815 | 55,000 | 507.10 |
| 1983-10-12 | 802 | 809 | 802 | 805 | 83,000 | 500.88 |
| 1983-10-11 | 820 | 820 | 800 | 820 | 123,000 | 510.21 |
| 1983-10-07 | 840 | 845 | 832 | 840 | 103,000 | 522.65 |
| 1983-10-06 | 845 | 848 | 832 | 848 | 86,000 | 527.63 |
| 1983-10-05 | 848 | 848 | 825 | 825 | 47,000 | 513.32 |
| 1983-10-04 | 850 | 851 | 850 | 850 | 111,000 | 528.88 |
| 1983-10-03 | 851 | 852 | 850 | 851 | 51,000 | 529.50 |
| 1983-10-01 | 852 | 852 | 850 | 851 | 39,000 | 529.50 |
| 1983-09-30 | 851 | 860 | 851 | 852 | 121,000 | 530.12 |
| 1983-09-29 | 854 | 854 | 850 | 850 | 225,000 | 528.88 |
| 1983-09-28 | 856 | 860 | 850 | 857 | 105,000 | 533.23 |
| 1983-09-27 | 855 | 865 | 855 | 857 | 132,000 | 533.23 |
| 1983-09-26 | 868 | 878 | 856 | 866 | 132,000 | 538.83 |
| 1983-09-24 | 872 | 880 | 867 | 878 | 113,000 | 546.30 |
| 1983-09-22 | 876 | 876 | 856 | 857 | 138,000 | 533.23 |
| 1983-09-21 | 862 | 890 | 860 | 880 | 110,000 | 547.54 |
| 1983-09-20 | 856 | 864 | 856 | 857 | 33,000 | 533.23 |
| 1983-09-19 | 850 | 868 | 850 | 856 | 46,000 | 532.61 |
| 1983-09-17 | 860 | 862 | 860 | 860 | 44,000 | 535.10 |
| 1983-09-16 | 875 | 879 | 875 | 875 | 41,000 | 544.43 |
| 1983-09-14 | 890 | 898 | 890 | 891 | 79,000 | 554.39 |
| 1983-09-13 | 901 | 915 | 891 | 899 | 84,000 | 559.36 |
| 1983-09-12 | 900 | 935 | 900 | 933 | 159,000 | 580.52 |
| 1983-09-09 | 910 | 910 | 903 | 910 | 116,000 | 566.21 |
| 1983-09-08 | 906 | 920 | 906 | 915 | 86,000 | 569.32 |
| 1983-09-07 | 911 | 929 | 910 | 911 | 71,000 | 566.83 |
| 1983-09-06 | 924 | 934 | 907 | 908 | 179,000 | 564.96 |
| 1983-09-05 | 949 | 950 | 930 | 944 | 64,000 | 587.36 |
| 1983-09-03 | 926 | 950 | 926 | 945 | 120,000 | 587.99 |
| 1983-09-02 | 906 | 933 | 903 | 926 | 146,000 | 576.16 |
| 1983-09-01 | 918 | 920 | 903 | 916 | 167,000 | 569.94 |
| 1983-08-31 | 920 | 923 | 910 | 918 | 108,000 | 571.19 |
| 1983-08-30 | 926 | 935 | 902 | 915 | 218,000 | 569.32 |
| 1983-08-29 | 950 | 950 | 925 | 926 | 182,000 | 576.16 |
| 1983-08-27 | 940 | 954 | 930 | 950 | 256,000 | 591.10 |
| 1983-08-26 | 941 | 954 | 940 | 940 | 276,000 | 584.87 |
| 1983-08-25 | 949 | 960 | 945 | 960 | 275,000 | 597.32 |
| 1983-08-24 | 940 | 969 | 940 | 969 | 580,000 | 602.92 |
| 1983-08-23 | 995 | 995 | 965 | 966 | 553,000 | 601.05 |
| 1983-08-22 | 938 | 1,020 | 937 | 990 | 1,827,000 | 615.99 |
| 1983-08-20 | 944 | 948 | 935 | 947 | 832,000 | 589.23 |
| 1983-08-19 | 940 | 965 | 925 | 948 | 1,992,000 | 589.85 |
| 1983-08-18 | 892 | 925 | 891 | 915 | 1,408,000 | 569.32 |
| 1983-08-17 | 870 | 915 | 865 | 890 | 843,000 | 553.76 |
| 1983-08-16 | 878 | 878 | 865 | 865 | 161,000 | 538.21 |
| 1983-08-15 | 855 | 879 | 855 | 879 | 193,000 | 546.92 |
| 1983-08-12 | 854 | 865 | 850 | 865 | 199,000 | 538.21 |
| 1983-08-11 | 840 | 848 | 830 | 844 | 268,000 | 525.14 |
| 1983-08-10 | 826 | 840 | 820 | 840 | 29,000 | 522.65 |
| 1983-08-09 | 839 | 840 | 816 | 816 | 116,000 | 507.72 |
| 1983-08-08 | 845 | 853 | 845 | 845 | 161,000 | 525.77 |
| 1983-08-06 | 840 | 859 | 840 | 855 | 160,000 | 531.99 |
| 1983-08-05 | 870 | 880 | 841 | 870 | 342,000 | 541.32 |
| 1983-08-04 | 841 | 900 | 841 | 895 | 470,000 | 556.88 |
| 1983-08-03 | 840 | 847 | 835 | 836 | 108,000 | 520.17 |
| 1983-08-02 | 830 | 845 | 830 | 842 | 79,000 | 523.90 |
| 1983-08-01 | 832 | 849 | 830 | 831 | 84,000 | 517.05 |
| 1983-07-30 | 850 | 860 | 850 | 852 | 126,000 | 530.12 |
| 1983-07-29 | 850 | 865 | 850 | 850 | 196,000 | 528.88 |
| 1983-07-28 | 890 | 897 | 871 | 871 | 477,000 | 541.94 |
| 1983-07-27 | 879 | 905 | 870 | 900 | 1,288,000 | 559.99 |
| 1983-07-26 | 861 | 875 | 850 | 869 | 664,000 | 540.70 |
| 1983-07-25 | 835 | 860 | 831 | 841 | 606,000 | 523.28 |
| 1983-07-23 | 825 | 835 | 822 | 825 | 292,000 | 513.32 |
| 1983-07-22 | 815 | 828 | 815 | 820 | 245,000 | 510.21 |
| 1983-07-21 | 810 | 810 | 800 | 800 | 137,000 | 497.77 |
| 1983-07-20 | 805 | 805 | 796 | 800 | 211,000 | 497.77 |
| 1983-07-19 | 810 | 815 | 795 | 795 | 156,000 | 494.65 |
| 1983-07-18 | 797 | 810 | 795 | 805 | 406,000 | 500.88 |
| 1983-07-15 | 790 | 797 | 786 | 797 | 177,000 | 495.90 |
| 1983-07-14 | 776 | 785 | 776 | 785 | 117,000 | 488.43 |
| 1983-07-13 | 787 | 787 | 775 | 785 | 28,000 | 488.43 |
| 1983-07-12 | 781 | 783 | 777 | 777 | 43,000 | 483.46 |
| 1983-07-11 | 780 | 789 | 780 | 781 | 13,000 | 485.94 |
| 1983-07-09 | 790 | 790 | 777 | 790 | 44,000 | 491.54 |
| 1983-07-08 | 777 | 790 | 775 | 787 | 93,000 | 489.68 |
| 1983-07-07 | 790 | 790 | 767 | 767 | 77,000 | 477.23 |
| 1983-07-06 | 766 | 795 | 766 | 795 | 162,000 | 494.65 |
| 1983-07-05 | 790 | 790 | 770 | 770 | 53,000 | 479.10 |
| 1983-07-04 | 795 | 795 | 788 | 788 | 20,000 | 490.30 |
| 1983-07-02 | 781 | 795 | 781 | 785 | 36,000 | 488.43 |
| 1983-07-01 | 776 | 788 | 771 | 788 | 100,000 | 490.30 |
| 1983-06-30 | 770 | 772 | 770 | 771 | 34,000 | 479.72 |
| 1983-06-29 | 771 | 787 | 770 | 777 | 56,000 | 483.46 |
| 1983-06-28 | 780 | 786 | 771 | 774 | 57,000 | 481.59 |
| 1983-06-27 | 780 | 800 | 780 | 785 | 129,000 | 488.43 |
| 1983-06-25 | 781 | 783 | 770 | 770 | 92,000 | 479.10 |
| 1983-06-24 | 788 | 788 | 780 | 780 | 123,000 | 485.32 |
| 1983-06-23 | 795 | 800 | 790 | 790 | 92,000 | 491.54 |
| 1983-06-22 | 800 | 802 | 790 | 800 | 179,000 | 497.77 |
| 1983-06-21 | 800 | 802 | 790 | 790 | 138,000 | 491.54 |
| 1983-06-20 | 811 | 820 | 800 | 806 | 95,000 | 501.50 |
| 1983-06-17 | 810 | 840 | 805 | 821 | 631,000 | 510.83 |
| 1983-06-16 | 796 | 810 | 796 | 809 | 233,000 | 503.37 |
| 1983-06-15 | 800 | 806 | 799 | 806 | 239,000 | 501.50 |
| 1983-06-14 | 810 | 814 | 801 | 801 | 297,000 | 498.39 |
| 1983-06-13 | 801 | 812 | 801 | 808 | 274,000 | 502.74 |
| 1983-06-11 | 808 | 810 | 802 | 802 | 117,000 | 499.01 |
| 1983-06-10 | 791 | 830 | 791 | 815 | 558,000 | 507.10 |
| 1983-06-09 | 779 | 800 | 779 | 791 | 264,000 | 492.17 |
| 1983-06-08 | 785 | 797 | 781 | 781 | 273,000 | 485.94 |
| 1983-06-07 | 808 | 809 | 795 | 795 | 99,000 | 494.65 |
| 1983-06-06 | 799 | 812 | 790 | 810 | 256,000 | 503.99 |
| 1983-06-04 | 801 | 801 | 788 | 795 | 310,000 | 494.65 |
| 1983-06-03 | 781 | 810 | 781 | 810 | 340,000 | 503.99 |
| 1983-06-02 | 800 | 804 | 775 | 775 | 460,000 | 482.21 |
| 1983-06-01 | 800 | 825 | 795 | 820 | 595,000 | 510.21 |
| 1983-05-31 | 803 | 814 | 795 | 807 | 361,000 | 502.12 |
| 1983-05-30 | 798 | 833 | 790 | 801 | 453,000 | 498.39 |
| 1983-05-28 | 785 | 800 | 760 | 799 | 601,000 | 497.14 |
| 1983-05-27 | 774 | 788 | 768 | 775 | 832,000 | 482.21 |
| 1983-05-26 | 731 | 777 | 730 | 755 | 588,000 | 469.77 |
| 1983-05-25 | 735 | 735 | 716 | 721 | 463,000 | 448.61 |
| 1983-05-24 | 705 | 745 | 705 | 740 | 314,000 | 460.43 |
| 1983-05-23 | 704 | 705 | 690 | 703 | 130,000 | 437.41 |
| 1983-05-20 | 697 | 710 | 686 | 709 | 148,000 | 441.15 |
| 1983-05-19 | 685 | 699 | 683 | 698 | 57,000 | 434.30 |
| 1983-05-18 | 686 | 694 | 680 | 680 | 59,000 | 423.10 |
| 1983-05-16 | 686 | 695 | 686 | 695 | 15,000 | 432.43 |
| 1983-05-14 | 695 | 695 | 695 | 695 | 9,000 | 432.43 |
| 1983-05-13 | 705 | 710 | 699 | 705 | 56,000 | 438.66 |
| 1983-05-12 | 690 | 700 | 690 | 700 | 101,000 | 435.55 |
| 1983-05-11 | 685 | 690 | 678 | 686 | 183,000 | 426.83 |
| 1983-05-10 | 680 | 685 | 680 | 685 | 48,000 | 426.21 |
| 1983-05-09 | 683 | 683 | 675 | 680 | 33,000 | 423.10 |
| 1983-05-07 | 680 | 685 | 675 | 684 | 81,000 | 425.59 |
| 1983-05-06 | 690 | 698 | 688 | 688 | 76,000 | 428.08 |
| 1983-05-04 | 699 | 699 | 690 | 690 | 121,000 | 429.32 |
| 1983-05-02 | 700 | 701 | 690 | 700 | 47,000 | 435.55 |
| 1983-04-30 | 707 | 707 | 690 | 690 | 18,000 | 429.32 |
| 1983-04-28 | 700 | 712 | 691 | 712 | 95,000 | 443.01 |
| 1983-04-27 | 703 | 703 | 690 | 700 | 18,000 | 435.55 |
| 1983-04-26 | 705 | 705 | 689 | 704 | 132,000 | 438.03 |
| 1983-04-25 | 701 | 701 | 695 | 695 | 68,000 | 432.43 |
| 1983-04-23 | 715 | 720 | 713 | 719 | 186,000 | 447.37 |
| 1983-04-22 | 728 | 735 | 725 | 730 | 217,000 | 454.21 |
| 1983-04-21 | 735 | 735 | 729 | 729 | 135,000 | 453.59 |
| 1983-04-20 | 717 | 729 | 713 | 729 | 166,000 | 453.59 |
| 1983-04-19 | 705 | 720 | 705 | 707 | 111,000 | 439.90 |
| 1983-04-18 | 730 | 734 | 722 | 725 | 204,000 | 451.10 |
| 1983-04-15 | 690 | 736 | 690 | 729 | 723,000 | 453.59 |
| 1983-04-14 | 676 | 695 | 676 | 695 | 367,000 | 432.43 |
| 1983-04-13 | 662 | 673 | 662 | 666 | 131,000 | 414.39 |
| 1983-04-12 | 658 | 666 | 658 | 660 | 136,000 | 410.66 |
| 1983-04-11 | 656 | 657 | 655 | 656 | 11,000 | 408.17 |
| 1983-04-09 | 657 | 657 | 655 | 657 | 11,000 | 408.79 |
| 1983-04-08 | 658 | 660 | 655 | 657 | 19,000 | 408.79 |
| 1983-04-07 | 660 | 660 | 655 | 655 | 16,000 | 407.55 |
| 1983-04-06 | 661 | 661 | 655 | 661 | 30,000 | 411.28 |
| 1983-04-05 | 655 | 660 | 655 | 660 | 15,000 | 410.66 |
| 1983-04-04 | 651 | 651 | 651 | 651 | 5,000 | 405.06 |
| 1983-04-02 | 650 | 655 | 645 | 650 | 21,000 | 404.43 |
| 1983-04-01 | 666 | 666 | 665 | 665 | 45,000 | 413.77 |
| 1983-03-31 | 669 | 680 | 669 | 680 | 40,000 | 423.10 |
| 1983-03-30 | 677 | 679 | 673 | 679 | 27,000 | 422.48 |
| 1983-03-29 | 679 | 680 | 667 | 667 | 19,000 | 415.01 |
| 1983-03-28 | 680 | 680 | 680 | 680 | 13,000 | 423.10 |
| 1983-03-26 | 701 | 701 | 693 | 699 | 51,000 | 414.21 |
| 1983-03-25 | 700 | 703 | 685 | 700 | 246,000 | 414.81 |
| 1983-03-24 | 715 | 715 | 700 | 700 | 84,000 | 414.81 |
| 1983-03-23 | 715 | 715 | 710 | 710 | 150,000 | 420.73 |
| 1983-03-22 | 700 | 715 | 698 | 701 | 277,000 | 415.40 |
| 1983-03-18 | 697 | 697 | 690 | 690 | 143,000 | 408.88 |
| 1983-03-17 | 701 | 708 | 695 | 700 | 261,000 | 414.81 |
| 1983-03-16 | 719 | 719 | 706 | 706 | 182,000 | 418.36 |
| 1983-03-15 | 721 | 729 | 711 | 722 | 352,000 | 427.84 |
| 1983-03-14 | 705 | 740 | 705 | 740 | 326,000 | 438.51 |
| 1983-03-12 | 705 | 705 | 702 | 705 | 305,000 | 417.77 |
| 1983-03-11 | 684 | 705 | 683 | 705 | 605,000 | 417.77 |
| 1983-03-10 | 691 | 705 | 685 | 690 | 526,000 | 408.88 |
| 1983-03-09 | 676 | 698 | 674 | 694 | 425,000 | 411.25 |
| 1983-03-08 | 674 | 683 | 671 | 680 | 324,000 | 402.95 |
| 1983-03-07 | 659 | 667 | 659 | 665 | 68,000 | 394.06 |
| 1983-03-05 | 666 | 667 | 658 | 664 | 105,000 | 393.47 |
| 1983-03-04 | 668 | 670 | 663 | 667 | 158,000 | 395.25 |
| 1983-03-03 | 659 | 665 | 657 | 658 | 301,000 | 389.92 |
| 1983-03-02 | 668 | 670 | 662 | 669 | 147,000 | 396.44 |
| 1983-03-01 | 664 | 670 | 657 | 670 | 177,000 | 397.03 |
| 1983-02-28 | 670 | 670 | 660 | 660 | 141,000 | 391.10 |
| 1983-02-26 | 665 | 669 | 659 | 660 | 56,000 | 391.10 |
| 1983-02-25 | 650 | 660 | 650 | 655 | 374,000 | 388.14 |
| 1983-02-24 | 645 | 656 | 645 | 650 | 228,000 | 385.18 |
| 1983-02-23 | 645 | 646 | 635 | 645 | 248,000 | 382.21 |
| 1983-02-22 | 646 | 650 | 645 | 646 | 183,000 | 382.81 |
| 1983-02-21 | 639 | 650 | 639 | 641 | 83,000 | 379.84 |
| 1983-02-18 | 637 | 644 | 634 | 635 | 150,000 | 376.29 |
| 1983-02-17 | 631 | 636 | 631 | 635 | 79,000 | 376.29 |
| 1983-02-16 | 635 | 635 | 631 | 631 | 50,000 | 373.92 |
| 1983-02-15 | 631 | 640 | 631 | 640 | 83,000 | 379.25 |
| 1983-02-14 | 631 | 636 | 630 | 635 | 25,000 | 376.29 |
| 1983-02-12 | 630 | 630 | 626 | 630 | 152,000 | 373.32 |
| 1983-02-10 | 650 | 650 | 620 | 620 | 287,000 | 367.40 |
| 1983-02-09 | 650 | 658 | 647 | 655 | 561,000 | 388.14 |
| 1983-02-08 | 649 | 655 | 646 | 653 | 596,000 | 386.95 |
| 1983-02-07 | 660 | 660 | 650 | 651 | 450,000 | 385.77 |
| 1983-02-05 | 651 | 665 | 651 | 651 | 1,228,000 | 385.77 |
| 1983-02-04 | 620 | 645 | 615 | 645 | 847,000 | 382.21 |
| 1983-02-03 | 616 | 616 | 601 | 605 | 92,000 | 358.51 |
| 1983-02-02 | 610 | 610 | 599 | 606 | 111,000 | 359.10 |
| 1983-02-01 | 628 | 634 | 591 | 614 | 372,000 | 363.84 |
| 1983-01-31 | 620 | 648 | 620 | 638 | 563,000 | 378.07 |
| 1983-01-29 | 620 | 620 | 611 | 619 | 278,000 | 366.81 |
| 1983-01-28 | 605 | 625 | 605 | 617 | 327,000 | 365.62 |
| 1983-01-27 | 592 | 602 | 590 | 602 | 174,000 | 356.73 |
| 1983-01-26 | 576 | 587 | 576 | 587 | 94,000 | 347.84 |
| 1983-01-25 | 572 | 575 | 572 | 572 | 95,000 | 338.96 |
| 1983-01-24 | 572 | 575 | 571 | 572 | 16,000 | 338.96 |
| 1983-01-22 | 573 | 579 | 572 | 572 | 19,000 | 338.96 |
| 1983-01-21 | 573 | 580 | 573 | 580 | 72,000 | 343.70 |
| 1983-01-20 | 573 | 575 | 573 | 575 | 11,000 | 340.73 |
| 1983-01-19 | 580 | 580 | 575 | 575 | 21,000 | 340.73 |
| 1983-01-18 | 570 | 585 | 567 | 580 | 20,000 | 343.70 |
| 1983-01-17 | 570 | 571 | 570 | 570 | 17,000 | 337.77 |
| 1983-01-14 | 570 | 570 | 568 | 568 | 6,000 | 336.58 |
| 1983-01-13 | 570 | 570 | 568 | 570 | 32,000 | 337.77 |
| 1983-01-12 | 569 | 570 | 568 | 570 | 56,000 | 337.77 |
| 1983-01-11 | 570 | 570 | 570 | 570 | 13,000 | 337.77 |
| 1983-01-10 | 580 | 580 | 570 | 570 | 35,000 | 337.77 |
| 1983-01-08 | 590 | 590 | 585 | 590 | 12,000 | 349.62 |
| 1983-01-07 | 581 | 590 | 580 | 580 | 32,000 | 343.70 |
| 1983-01-06 | 576 | 579 | 575 | 576 | 24,000 | 341.33 |
| 1983-01-05 | 574 | 585 | 574 | 578 | 48,000 | 342.51 |
| 1983-01-04 | 595 | 595 | 594 | 594 | 23,000 | 351.99 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
