6951 日本電子(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 | 852 | 880 | 851 | 880 | 557,000 | 1,760 |
| 1983-12-27 | 871 | 880 | 840 | 850 | 609,000 | 1,700 |
| 1983-12-26 | 900 | 906 | 872 | 875 | 609,000 | 1,750 |
| 1983-12-24 | 895 | 900 | 884 | 890 | 558,000 | 1,780 |
| 1983-12-23 | 925 | 933 | 891 | 903 | 1,687,000 | 1,806 |
| 1983-12-22 | 879 | 928 | 870 | 915 | 4,029,000 | 1,830 |
| 1983-12-21 | 879 | 890 | 859 | 870 | 1,619,000 | 1,740 |
| 1983-12-20 | 880 | 906 | 859 | 869 | 5,813,000 | 1,738 |
| 1983-12-19 | 788 | 879 | 784 | 879 | 5,687,000 | 1,758 |
| 1983-12-17 | 805 | 825 | 792 | 818 | 2,538,000 | 1,636 |
| 1983-12-16 | 754 | 810 | 750 | 801 | 5,835,000 | 1,602 |
| 1983-12-15 | 756 | 760 | 740 | 748 | 2,173,000 | 1,496 |
| 1983-12-14 | 729 | 749 | 723 | 747 | 3,785,000 | 1,494 |
| 1983-12-13 | 714 | 720 | 701 | 720 | 1,057,000 | 1,440 |
| 1983-12-12 | 695 | 715 | 690 | 706 | 854,000 | 1,412 |
| 1983-12-09 | 696 | 703 | 673 | 685 | 221,000 | 1,370 |
| 1983-12-08 | 690 | 710 | 689 | 710 | 546,000 | 1,420 |
| 1983-12-07 | 700 | 700 | 680 | 695 | 245,000 | 1,390 |
| 1983-12-06 | 710 | 717 | 691 | 700 | 869,000 | 1,400 |
| 1983-12-05 | 704 | 720 | 698 | 710 | 1,215,000 | 1,420 |
| 1983-12-03 | 689 | 700 | 686 | 700 | 772,000 | 1,400 |
| 1983-12-02 | 671 | 680 | 665 | 679 | 699,000 | 1,358 |
| 1983-12-01 | 690 | 690 | 655 | 661 | 894,000 | 1,322 |
| 1983-11-30 | 651 | 682 | 650 | 682 | 549,000 | 1,364 |
| 1983-11-29 | 660 | 660 | 647 | 650 | 120,000 | 1,300 |
| 1983-11-28 | 653 | 660 | 650 | 660 | 330,000 | 1,320 |
| 1983-11-26 | 643 | 650 | 643 | 650 | 70,000 | 1,300 |
| 1983-11-25 | 649 | 649 | 643 | 644 | 85,000 | 1,288 |
| 1983-11-24 | 645 | 645 | 643 | 643 | 32,000 | 1,286 |
| 1983-11-22 | 641 | 647 | 641 | 643 | 39,000 | 1,286 |
| 1983-11-21 | 640 | 645 | 636 | 640 | 33,000 | 1,280 |
| 1983-11-19 | 645 | 647 | 643 | 647 | 48,000 | 1,294 |
| 1983-11-18 | 642 | 644 | 640 | 642 | 26,000 | 1,284 |
| 1983-11-17 | 649 | 657 | 638 | 650 | 283,000 | 1,300 |
| 1983-11-16 | 636 | 645 | 636 | 645 | 45,000 | 1,290 |
| 1983-11-15 | 650 | 650 | 628 | 631 | 83,000 | 1,262 |
| 1983-11-14 | 638 | 648 | 638 | 640 | 20,000 | 1,280 |
| 1983-11-11 | 627 | 658 | 627 | 658 | 181,000 | 1,316 |
| 1983-11-10 | 630 | 630 | 625 | 626 | 21,000 | 1,252 |
| 1983-11-09 | 640 | 640 | 624 | 624 | 48,000 | 1,248 |
| 1983-11-08 | 625 | 635 | 624 | 630 | 168,000 | 1,260 |
| 1983-11-07 | 625 | 630 | 621 | 623 | 18,000 | 1,246 |
| 1983-11-05 | 621 | 635 | 621 | 635 | 43,000 | 1,270 |
| 1983-11-04 | 635 | 635 | 625 | 625 | 45,000 | 1,250 |
| 1983-11-02 | 626 | 630 | 625 | 626 | 23,000 | 1,252 |
| 1983-11-01 | 627 | 635 | 627 | 630 | 29,000 | 1,260 |
| 1983-10-31 | 626 | 635 | 626 | 626 | 6,000 | 1,252 |
| 1983-10-29 | 630 | 630 | 625 | 625 | 14,000 | 1,250 |
| 1983-10-28 | 645 | 645 | 626 | 635 | 277,000 | 1,270 |
| 1983-10-27 | 631 | 650 | 630 | 650 | 80,000 | 1,300 |
| 1983-10-26 | 621 | 645 | 621 | 644 | 15,000 | 1,288 |
| 1983-10-25 | 620 | 623 | 620 | 621 | 52,000 | 1,242 |
| 1983-10-24 | 629 | 629 | 621 | 621 | 4,000 | 1,242 |
| 1983-10-22 | 625 | 630 | 625 | 625 | 19,000 | 1,250 |
| 1983-10-21 | 625 | 630 | 620 | 620 | 104,000 | 1,240 |
| 1983-10-20 | 621 | 634 | 621 | 634 | 47,000 | 1,268 |
| 1983-10-19 | 629 | 629 | 617 | 625 | 91,000 | 1,250 |
| 1983-10-18 | 641 | 641 | 630 | 630 | 60,000 | 1,260 |
| 1983-10-17 | 646 | 649 | 639 | 639 | 57,000 | 1,278 |
| 1983-10-15 | 639 | 639 | 626 | 626 | 43,000 | 1,252 |
| 1983-10-14 | 653 | 653 | 636 | 640 | 141,000 | 1,280 |
| 1983-10-13 | 659 | 659 | 653 | 653 | 77,000 | 1,306 |
| 1983-10-12 | 653 | 669 | 653 | 659 | 50,000 | 1,318 |
| 1983-10-11 | 671 | 671 | 668 | 669 | 29,000 | 1,338 |
| 1983-10-07 | 670 | 674 | 669 | 671 | 51,000 | 1,342 |
| 1983-10-06 | 670 | 678 | 668 | 673 | 44,000 | 1,346 |
| 1983-10-05 | 671 | 679 | 668 | 674 | 56,000 | 1,348 |
| 1983-10-04 | 667 | 679 | 665 | 665 | 44,000 | 1,330 |
| 1983-10-03 | 670 | 688 | 665 | 688 | 56,000 | 1,376 |
| 1983-10-01 | 658 | 658 | 656 | 657 | 31,000 | 1,314 |
| 1983-09-30 | 661 | 675 | 660 | 660 | 66,000 | 1,320 |
| 1983-09-29 | 680 | 680 | 666 | 670 | 58,000 | 1,340 |
| 1983-09-28 | 685 | 685 | 670 | 670 | 23,000 | 1,340 |
| 1983-09-27 | 680 | 695 | 680 | 695 | 32,000 | 1,390 |
| 1983-09-26 | 683 | 695 | 683 | 685 | 55,000 | 1,370 |
| 1983-09-24 | 680 | 693 | 670 | 693 | 65,000 | 1,386 |
| 1983-09-22 | 680 | 681 | 666 | 666 | 72,000 | 1,332 |
| 1983-09-21 | 692 | 692 | 670 | 670 | 146,000 | 1,340 |
| 1983-09-20 | 667 | 685 | 665 | 685 | 81,000 | 1,370 |
| 1983-09-19 | 668 | 675 | 664 | 665 | 50,000 | 1,330 |
| 1983-09-17 | 668 | 668 | 668 | 668 | 26,000 | 1,336 |
| 1983-09-16 | 670 | 672 | 668 | 669 | 50,000 | 1,338 |
| 1983-09-14 | 672 | 680 | 670 | 671 | 34,000 | 1,342 |
| 1983-09-13 | 680 | 685 | 671 | 672 | 39,000 | 1,344 |
| 1983-09-12 | 680 | 680 | 675 | 680 | 66,000 | 1,360 |
| 1983-09-09 | 675 | 675 | 670 | 670 | 77,000 | 1,340 |
| 1983-09-08 | 685 | 685 | 676 | 676 | 98,000 | 1,352 |
| 1983-09-07 | 682 | 690 | 676 | 685 | 90,000 | 1,370 |
| 1983-09-06 | 677 | 680 | 676 | 676 | 106,000 | 1,352 |
| 1983-09-05 | 695 | 695 | 676 | 680 | 70,000 | 1,360 |
| 1983-09-03 | 683 | 695 | 675 | 695 | 77,000 | 1,390 |
| 1983-09-02 | 689 | 689 | 676 | 683 | 115,000 | 1,366 |
| 1983-09-01 | 682 | 685 | 676 | 676 | 91,000 | 1,352 |
| 1983-08-31 | 687 | 699 | 680 | 680 | 155,000 | 1,360 |
| 1983-08-30 | 705 | 705 | 685 | 687 | 118,000 | 1,374 |
| 1983-08-29 | 686 | 695 | 678 | 685 | 47,000 | 1,370 |
| 1983-08-27 | 675 | 680 | 675 | 676 | 40,000 | 1,352 |
| 1983-08-26 | 689 | 690 | 675 | 675 | 74,000 | 1,350 |
| 1983-08-25 | 686 | 690 | 679 | 689 | 178,000 | 1,378 |
| 1983-08-24 | 690 | 695 | 685 | 690 | 205,000 | 1,380 |
| 1983-08-23 | 720 | 725 | 690 | 708 | 666,000 | 1,416 |
| 1983-08-22 | 708 | 720 | 706 | 718 | 728,000 | 1,436 |
| 1983-08-20 | 708 | 709 | 696 | 705 | 308,000 | 1,410 |
| 1983-08-19 | 699 | 699 | 685 | 698 | 398,000 | 1,396 |
| 1983-08-18 | 690 | 710 | 680 | 700 | 546,000 | 1,400 |
| 1983-08-17 | 685 | 693 | 670 | 680 | 356,000 | 1,360 |
| 1983-08-16 | 662 | 693 | 661 | 690 | 125,000 | 1,380 |
| 1983-08-15 | 665 | 668 | 658 | 661 | 60,000 | 1,322 |
| 1983-08-12 | 659 | 662 | 652 | 662 | 41,000 | 1,324 |
| 1983-08-11 | 653 | 659 | 652 | 652 | 66,000 | 1,304 |
| 1983-08-10 | 652 | 653 | 652 | 653 | 64,000 | 1,306 |
| 1983-08-09 | 652 | 653 | 651 | 652 | 90,000 | 1,304 |
| 1983-08-08 | 665 | 665 | 651 | 651 | 50,000 | 1,302 |
| 1983-08-06 | 650 | 660 | 650 | 655 | 45,000 | 1,310 |
| 1983-08-05 | 665 | 665 | 650 | 651 | 133,000 | 1,302 |
| 1983-08-04 | 675 | 680 | 664 | 670 | 176,000 | 1,340 |
| 1983-08-03 | 684 | 685 | 668 | 670 | 186,000 | 1,340 |
| 1983-08-02 | 675 | 690 | 675 | 677 | 77,000 | 1,354 |
| 1983-08-01 | 680 | 689 | 675 | 675 | 178,000 | 1,350 |
| 1983-07-30 | 679 | 696 | 679 | 690 | 233,000 | 1,380 |
| 1983-07-29 | 708 | 715 | 695 | 709 | 354,000 | 1,418 |
| 1983-07-28 | 726 | 730 | 695 | 718 | 609,000 | 1,436 |
| 1983-07-27 | 722 | 738 | 705 | 731 | 3,376,000 | 1,462 |
| 1983-07-26 | 676 | 708 | 674 | 692 | 1,572,000 | 1,384 |
| 1983-07-25 | 674 | 674 | 651 | 673 | 242,000 | 1,346 |
| 1983-07-23 | 660 | 670 | 657 | 670 | 238,000 | 1,340 |
| 1983-07-22 | 665 | 667 | 650 | 658 | 329,000 | 1,316 |
| 1983-07-21 | 665 | 669 | 645 | 645 | 201,000 | 1,290 |
| 1983-07-20 | 641 | 665 | 641 | 662 | 293,000 | 1,324 |
| 1983-07-19 | 642 | 643 | 640 | 640 | 143,000 | 1,280 |
| 1983-07-18 | 655 | 655 | 640 | 650 | 31,000 | 1,300 |
| 1983-07-15 | 650 | 670 | 647 | 665 | 443,000 | 1,330 |
| 1983-07-14 | 652 | 659 | 640 | 647 | 218,000 | 1,294 |
| 1983-07-13 | 640 | 665 | 640 | 662 | 254,000 | 1,324 |
| 1983-07-12 | 641 | 650 | 640 | 640 | 61,000 | 1,280 |
| 1983-07-11 | 655 | 655 | 640 | 640 | 37,000 | 1,280 |
| 1983-07-09 | 648 | 662 | 645 | 655 | 59,000 | 1,310 |
| 1983-07-08 | 660 | 660 | 647 | 656 | 73,000 | 1,312 |
| 1983-07-07 | 670 | 673 | 645 | 665 | 143,000 | 1,330 |
| 1983-07-06 | 636 | 668 | 636 | 665 | 231,000 | 1,330 |
| 1983-07-05 | 645 | 645 | 636 | 636 | 102,000 | 1,272 |
| 1983-07-04 | 643 | 648 | 638 | 645 | 104,000 | 1,290 |
| 1983-07-02 | 649 | 649 | 636 | 636 | 195,000 | 1,272 |
| 1983-07-01 | 636 | 650 | 636 | 648 | 147,000 | 1,296 |
| 1983-06-30 | 660 | 660 | 638 | 643 | 118,000 | 1,286 |
| 1983-06-29 | 639 | 650 | 636 | 650 | 227,000 | 1,300 |
| 1983-06-28 | 642 | 652 | 640 | 647 | 252,000 | 1,294 |
| 1983-06-27 | 670 | 670 | 651 | 669 | 166,000 | 1,338 |
| 1983-06-25 | 652 | 660 | 652 | 660 | 224,000 | 1,320 |
| 1983-06-24 | 677 | 677 | 652 | 660 | 164,000 | 1,320 |
| 1983-06-23 | 685 | 685 | 653 | 657 | 304,000 | 1,314 |
| 1983-06-22 | 665 | 690 | 661 | 684 | 565,000 | 1,368 |
| 1983-06-21 | 680 | 690 | 660 | 670 | 271,000 | 1,340 |
| 1983-06-20 | 690 | 695 | 675 | 688 | 995,000 | 1,376 |
| 1983-06-17 | 639 | 690 | 639 | 670 | 2,125,000 | 1,340 |
| 1983-06-16 | 642 | 647 | 631 | 640 | 285,000 | 1,280 |
| 1983-06-15 | 641 | 664 | 638 | 646 | 537,000 | 1,292 |
| 1983-06-14 | 660 | 670 | 641 | 651 | 481,000 | 1,302 |
| 1983-06-13 | 657 | 657 | 637 | 650 | 255,000 | 1,300 |
| 1983-06-11 | 641 | 650 | 636 | 650 | 375,000 | 1,300 |
| 1983-06-10 | 665 | 673 | 650 | 650 | 376,000 | 1,300 |
| 1983-06-09 | 638 | 680 | 638 | 670 | 464,000 | 1,340 |
| 1983-06-08 | 650 | 650 | 631 | 638 | 871,000 | 1,276 |
| 1983-06-07 | 681 | 694 | 650 | 653 | 768,000 | 1,306 |
| 1983-06-06 | 645 | 698 | 645 | 698 | 1,426,000 | 1,396 |
| 1983-06-04 | 691 | 695 | 645 | 655 | 1,352,000 | 1,310 |
| 1983-06-03 | 710 | 720 | 685 | 688 | 1,692,000 | 1,376 |
| 1983-06-02 | 700 | 734 | 697 | 720 | 6,101,000 | 1,440 |
| 1983-06-01 | 665 | 705 | 659 | 681 | 7,770,000 | 1,362 |
| 1983-05-31 | 610 | 645 | 603 | 644 | 5,930,000 | 1,288 |
| 1983-05-30 | 580 | 600 | 571 | 600 | 818,000 | 1,200 |
| 1983-05-28 | 570 | 580 | 568 | 580 | 112,000 | 1,160 |
| 1983-05-27 | 578 | 578 | 566 | 566 | 82,000 | 1,132 |
| 1983-05-26 | 578 | 578 | 566 | 566 | 161,000 | 1,132 |
| 1983-05-25 | 579 | 579 | 569 | 570 | 129,000 | 1,140 |
| 1983-05-24 | 578 | 578 | 566 | 576 | 59,000 | 1,152 |
| 1983-05-23 | 582 | 584 | 573 | 573 | 71,000 | 1,146 |
| 1983-05-20 | 571 | 583 | 567 | 582 | 295,000 | 1,164 |
| 1983-05-19 | 575 | 580 | 566 | 570 | 155,000 | 1,140 |
| 1983-05-18 | 568 | 579 | 565 | 570 | 171,000 | 1,140 |
| 1983-05-17 | 576 | 579 | 570 | 570 | 122,000 | 1,140 |
| 1983-05-16 | 578 | 583 | 570 | 583 | 136,000 | 1,166 |
| 1983-05-14 | 576 | 585 | 576 | 583 | 93,000 | 1,166 |
| 1983-05-13 | 565 | 589 | 565 | 583 | 260,000 | 1,166 |
| 1983-05-12 | 575 | 580 | 563 | 567 | 148,000 | 1,134 |
| 1983-05-11 | 579 | 585 | 561 | 585 | 200,000 | 1,170 |
| 1983-05-10 | 594 | 595 | 581 | 586 | 334,000 | 1,172 |
| 1983-05-09 | 590 | 603 | 583 | 595 | 1,278,000 | 1,190 |
| 1983-05-07 | 584 | 595 | 583 | 590 | 2,569,000 | 1,180 |
| 1983-05-06 | 574 | 589 | 567 | 584 | 1,194,000 | 1,168 |
| 1983-05-04 | 562 | 566 | 550 | 556 | 102,000 | 1,112 |
| 1983-05-02 | 573 | 573 | 560 | 568 | 222,000 | 1,136 |
| 1983-04-30 | 556 | 570 | 556 | 570 | 493,000 | 1,140 |
| 1983-04-28 | 564 | 568 | 548 | 565 | 892,000 | 1,130 |
| 1983-04-27 | 566 | 573 | 560 | 561 | 349,000 | 1,122 |
| 1983-04-26 | 548 | 570 | 548 | 563 | 163,000 | 1,126 |
| 1983-04-25 | 551 | 551 | 548 | 549 | 56,000 | 1,098 |
| 1983-04-23 | 557 | 557 | 545 | 546 | 150,000 | 1,092 |
| 1983-04-22 | 572 | 575 | 556 | 564 | 274,000 | 1,128 |
| 1983-04-21 | 579 | 579 | 562 | 573 | 733,000 | 1,146 |
| 1983-04-20 | 549 | 583 | 549 | 580 | 2,827,000 | 1,160 |
| 1983-04-19 | 540 | 544 | 535 | 544 | 542,000 | 1,088 |
| 1983-04-18 | 539 | 539 | 528 | 535 | 61,000 | 1,070 |
| 1983-04-15 | 541 | 541 | 531 | 536 | 384,000 | 1,072 |
| 1983-04-14 | 535 | 540 | 526 | 538 | 211,000 | 1,076 |
| 1983-04-13 | 518 | 531 | 510 | 530 | 56,000 | 1,060 |
| 1983-04-12 | 520 | 520 | 515 | 518 | 45,000 | 1,036 |
| 1983-04-11 | 520 | 520 | 510 | 519 | 15,000 | 1,038 |
| 1983-04-09 | 504 | 520 | 504 | 510 | 25,000 | 1,020 |
| 1983-04-08 | 505 | 510 | 501 | 501 | 168,000 | 1,002 |
| 1983-04-07 | 516 | 517 | 500 | 501 | 219,000 | 1,002 |
| 1983-04-06 | 517 | 525 | 516 | 524 | 60,000 | 1,048 |
| 1983-04-05 | 526 | 526 | 516 | 516 | 50,000 | 1,032 |
| 1983-04-04 | 525 | 530 | 523 | 525 | 30,000 | 1,050 |
| 1983-04-02 | 529 | 538 | 521 | 537 | 46,000 | 1,074 |
| 1983-04-01 | 530 | 531 | 521 | 529 | 67,000 | 1,058 |
| 1983-03-31 | 535 | 540 | 531 | 531 | 38,000 | 1,062 |
| 1983-03-30 | 526 | 540 | 526 | 540 | 145,000 | 1,080 |
| 1983-03-29 | 532 | 538 | 524 | 535 | 162,000 | 1,070 |
| 1983-03-28 | 532 | 540 | 530 | 535 | 94,000 | 1,070 |
| 1983-03-26 | 535 | 544 | 533 | 544 | 250,000 | 1,088 |
| 1983-03-25 | 535 | 536 | 527 | 528 | 93,000 | 1,056 |
| 1983-03-24 | 544 | 545 | 525 | 525 | 217,000 | 1,050 |
| 1983-03-23 | 533 | 544 | 525 | 541 | 439,000 | 1,082 |
| 1983-03-22 | 519 | 534 | 511 | 530 | 304,000 | 1,060 |
| 1983-03-18 | 508 | 520 | 504 | 510 | 180,000 | 1,020 |
| 1983-03-17 | 520 | 520 | 510 | 511 | 85,000 | 1,022 |
| 1983-03-16 | 509 | 520 | 505 | 520 | 161,000 | 1,040 |
| 1983-03-15 | 507 | 509 | 500 | 509 | 44,000 | 1,018 |
| 1983-03-14 | 508 | 508 | 503 | 503 | 20,000 | 1,006 |
| 1983-03-12 | 503 | 508 | 501 | 508 | 40,000 | 1,016 |
| 1983-03-11 | 500 | 501 | 500 | 501 | 22,000 | 1,002 |
| 1983-03-10 | 512 | 512 | 511 | 511 | 14,000 | 1,022 |
| 1983-03-09 | 505 | 513 | 496 | 513 | 32,000 | 1,026 |
| 1983-03-08 | 514 | 514 | 500 | 505 | 30,000 | 1,010 |
| 1983-03-07 | 504 | 510 | 504 | 505 | 17,000 | 1,010 |
| 1983-03-05 | 515 | 515 | 510 | 514 | 19,000 | 1,028 |
| 1983-03-04 | 500 | 520 | 500 | 514 | 109,000 | 1,028 |
| 1983-03-03 | 495 | 505 | 495 | 501 | 37,000 | 1,002 |
| 1983-03-02 | 499 | 499 | 488 | 488 | 33,000 | 976 |
| 1983-03-01 | 495 | 495 | 488 | 495 | 58,000 | 990 |
| 1983-02-28 | 495 | 499 | 495 | 496 | 21,000 | 992 |
| 1983-02-26 | 495 | 495 | 495 | 495 | 15,000 | 990 |
| 1983-02-25 | 491 | 502 | 491 | 495 | 28,000 | 990 |
| 1983-02-24 | 495 | 495 | 488 | 488 | 13,000 | 976 |
| 1983-02-23 | 489 | 494 | 485 | 494 | 42,000 | 988 |
| 1983-02-22 | 491 | 502 | 486 | 490 | 57,000 | 980 |
| 1983-02-21 | 491 | 496 | 490 | 496 | 12,000 | 992 |
| 1983-02-18 | 502 | 510 | 490 | 510 | 94,000 | 1,020 |
| 1983-02-17 | 502 | 505 | 500 | 503 | 34,000 | 1,006 |
| 1983-02-16 | 507 | 507 | 495 | 500 | 54,000 | 1,000 |
| 1983-02-15 | 505 | 505 | 505 | 505 | 18,000 | 1,010 |
| 1983-02-14 | 505 | 518 | 505 | 518 | 26,000 | 1,036 |
| 1983-02-12 | 510 | 510 | 500 | 510 | 18,000 | 1,020 |
| 1983-02-10 | 517 | 520 | 495 | 510 | 264,000 | 1,020 |
| 1983-02-09 | 493 | 524 | 493 | 523 | 263,000 | 1,046 |
| 1983-02-08 | 490 | 492 | 490 | 491 | 12,000 | 982 |
| 1983-02-07 | 505 | 505 | 499 | 499 | 31,000 | 998 |
| 1983-02-05 | 490 | 507 | 486 | 507 | 90,000 | 1,014 |
| 1983-02-04 | 490 | 490 | 489 | 490 | 25,000 | 980 |
| 1983-02-03 | 488 | 492 | 485 | 492 | 23,000 | 984 |
| 1983-02-02 | 483 | 485 | 483 | 485 | 26,000 | 970 |
| 1983-02-01 | 495 | 495 | 490 | 490 | 42,000 | 980 |
| 1983-01-31 | 498 | 498 | 495 | 495 | 45,000 | 990 |
| 1983-01-29 | 494 | 500 | 491 | 500 | 93,000 | 1,000 |
| 1983-01-28 | 491 | 496 | 491 | 495 | 30,000 | 990 |
| 1983-01-27 | 496 | 497 | 491 | 495 | 124,000 | 990 |
| 1983-01-26 | 494 | 498 | 494 | 496 | 57,000 | 992 |
| 1983-01-25 | 493 | 500 | 493 | 498 | 137,000 | 996 |
| 1983-01-24 | 493 | 499 | 493 | 493 | 20,000 | 986 |
| 1983-01-22 | 493 | 500 | 493 | 500 | 86,000 | 1,000 |
| 1983-01-21 | 495 | 495 | 493 | 493 | 67,000 | 986 |
| 1983-01-20 | 495 | 500 | 495 | 500 | 76,000 | 1,000 |
| 1983-01-19 | 499 | 500 | 496 | 496 | 291,000 | 992 |
| 1983-01-18 | 499 | 510 | 498 | 499 | 60,000 | 998 |
| 1983-01-17 | 499 | 503 | 498 | 498 | 261,000 | 996 |
| 1983-01-14 | 502 | 502 | 498 | 498 | 277,000 | 996 |
| 1983-01-13 | 501 | 510 | 501 | 502 | 107,000 | 1,004 |
| 1983-01-12 | 510 | 510 | 502 | 502 | 59,000 | 1,004 |
| 1983-01-11 | 505 | 510 | 501 | 510 | 64,000 | 1,020 |
| 1983-01-10 | 510 | 511 | 502 | 508 | 76,000 | 1,016 |
| 1983-01-08 | 500 | 520 | 500 | 520 | 133,000 | 1,040 |
| 1983-01-07 | 511 | 518 | 500 | 508 | 258,000 | 1,016 |
| 1983-01-06 | 512 | 520 | 510 | 510 | 257,000 | 1,020 |
| 1983-01-05 | 511 | 529 | 510 | 529 | 128,000 | 1,058 |
| 1983-01-04 | 520 | 531 | 515 | 531 | 69,000 | 1,062 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
