6952 カシオ計算機(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 | 1,460 | 1,490 | 1,460 | 1,490 | 170,000 | 1,066.15 |
| 1983-12-27 | 1,500 | 1,510 | 1,460 | 1,480 | 261,000 | 1,059 |
| 1983-12-26 | 1,500 | 1,520 | 1,480 | 1,480 | 297,000 | 1,059 |
| 1983-12-24 | 1,440 | 1,450 | 1,430 | 1,430 | 216,000 | 1,023.22 |
| 1983-12-23 | 1,450 | 1,450 | 1,430 | 1,450 | 178,000 | 1,037.53 |
| 1983-12-22 | 1,460 | 1,470 | 1,410 | 1,410 | 261,000 | 1,008.91 |
| 1983-12-21 | 1,480 | 1,490 | 1,460 | 1,470 | 391,000 | 1,051.84 |
| 1983-12-20 | 1,470 | 1,500 | 1,470 | 1,470 | 394,000 | 1,051.84 |
| 1983-12-19 | 1,440 | 1,490 | 1,440 | 1,490 | 312,000 | 1,066.15 |
| 1983-12-17 | 1,510 | 1,510 | 1,480 | 1,510 | 244,000 | 1,080.46 |
| 1983-12-16 | 1,480 | 1,550 | 1,470 | 1,510 | 763,000 | 1,080.46 |
| 1983-12-15 | 1,460 | 1,500 | 1,450 | 1,490 | 249,000 | 1,066.15 |
| 1983-12-14 | 1,430 | 1,450 | 1,430 | 1,440 | 236,000 | 1,030.37 |
| 1983-12-13 | 1,450 | 1,470 | 1,440 | 1,450 | 268,000 | 1,037.53 |
| 1983-12-12 | 1,450 | 1,470 | 1,430 | 1,440 | 523,000 | 1,030.37 |
| 1983-12-09 | 1,500 | 1,500 | 1,470 | 1,470 | 261,000 | 1,051.84 |
| 1983-12-08 | 1,500 | 1,520 | 1,500 | 1,510 | 422,000 | 1,080.46 |
| 1983-12-07 | 1,520 | 1,540 | 1,510 | 1,510 | 213,000 | 1,080.46 |
| 1983-12-06 | 1,550 | 1,550 | 1,530 | 1,550 | 333,000 | 1,109.08 |
| 1983-12-05 | 1,490 | 1,560 | 1,490 | 1,560 | 626,000 | 1,116.24 |
| 1983-12-03 | 1,490 | 1,490 | 1,480 | 1,480 | 168,000 | 1,059 |
| 1983-12-02 | 1,480 | 1,490 | 1,480 | 1,490 | 203,000 | 1,066.15 |
| 1983-12-01 | 1,480 | 1,500 | 1,480 | 1,490 | 258,000 | 1,066.15 |
| 1983-11-30 | 1,480 | 1,500 | 1,480 | 1,480 | 192,000 | 1,059 |
| 1983-11-29 | 1,480 | 1,480 | 1,470 | 1,470 | 172,000 | 1,051.84 |
| 1983-11-28 | 1,490 | 1,500 | 1,480 | 1,490 | 296,000 | 1,066.15 |
| 1983-11-26 | 1,480 | 1,490 | 1,470 | 1,470 | 161,000 | 1,051.84 |
| 1983-11-25 | 1,470 | 1,480 | 1,470 | 1,470 | 259,000 | 1,051.84 |
| 1983-11-24 | 1,460 | 1,490 | 1,460 | 1,460 | 213,000 | 1,044.69 |
| 1983-11-22 | 1,490 | 1,500 | 1,460 | 1,460 | 417,000 | 1,044.69 |
| 1983-11-21 | 1,460 | 1,480 | 1,460 | 1,480 | 87,000 | 1,059 |
| 1983-11-19 | 1,460 | 1,490 | 1,460 | 1,460 | 205,000 | 1,044.69 |
| 1983-11-18 | 1,470 | 1,490 | 1,460 | 1,460 | 267,000 | 1,044.69 |
| 1983-11-17 | 1,470 | 1,480 | 1,460 | 1,470 | 383,000 | 1,051.84 |
| 1983-11-16 | 1,450 | 1,470 | 1,440 | 1,470 | 365,000 | 1,051.84 |
| 1983-11-15 | 1,450 | 1,460 | 1,440 | 1,450 | 495,000 | 1,037.53 |
| 1983-11-14 | 1,430 | 1,470 | 1,430 | 1,460 | 399,000 | 1,044.69 |
| 1983-11-11 | 1,400 | 1,440 | 1,390 | 1,440 | 245,000 | 1,030.37 |
| 1983-11-10 | 1,370 | 1,380 | 1,360 | 1,360 | 413,000 | 973.13 |
| 1983-11-09 | 1,370 | 1,370 | 1,350 | 1,350 | 572,000 | 965.98 |
| 1983-11-08 | 1,370 | 1,370 | 1,350 | 1,370 | 275,000 | 980.29 |
| 1983-11-07 | 1,370 | 1,370 | 1,350 | 1,370 | 168,000 | 980.29 |
| 1983-11-05 | 1,360 | 1,360 | 1,350 | 1,360 | 128,000 | 973.13 |
| 1983-11-04 | 1,390 | 1,390 | 1,370 | 1,370 | 245,000 | 980.29 |
| 1983-11-02 | 1,410 | 1,410 | 1,390 | 1,400 | 281,000 | 1,001.75 |
| 1983-11-01 | 1,410 | 1,420 | 1,400 | 1,400 | 195,000 | 1,001.75 |
| 1983-10-31 | 1,420 | 1,420 | 1,400 | 1,420 | 145,000 | 1,016.06 |
| 1983-10-29 | 1,400 | 1,420 | 1,400 | 1,410 | 121,000 | 1,008.91 |
| 1983-10-28 | 1,420 | 1,430 | 1,400 | 1,420 | 474,000 | 1,016.06 |
| 1983-10-27 | 1,400 | 1,420 | 1,390 | 1,400 | 759,000 | 1,001.75 |
| 1983-10-26 | 1,400 | 1,400 | 1,380 | 1,390 | 159,000 | 994.60 |
| 1983-10-25 | 1,380 | 1,400 | 1,360 | 1,370 | 365,000 | 980.29 |
| 1983-10-24 | 1,390 | 1,400 | 1,360 | 1,370 | 183,000 | 980.29 |
| 1983-10-22 | 1,410 | 1,420 | 1,400 | 1,420 | 106,000 | 1,016.06 |
| 1983-10-21 | 1,390 | 1,430 | 1,390 | 1,430 | 162,000 | 1,023.22 |
| 1983-10-20 | 1,360 | 1,390 | 1,360 | 1,390 | 274,000 | 994.60 |
| 1983-10-19 | 1,350 | 1,360 | 1,300 | 1,360 | 874,000 | 973.13 |
| 1983-10-18 | 1,420 | 1,420 | 1,370 | 1,380 | 648,000 | 987.44 |
| 1983-10-17 | 1,430 | 1,440 | 1,420 | 1,420 | 493,000 | 1,016.06 |
| 1983-10-15 | 1,430 | 1,430 | 1,410 | 1,420 | 344,000 | 1,016.06 |
| 1983-10-14 | 1,460 | 1,480 | 1,420 | 1,450 | 708,000 | 1,037.53 |
| 1983-10-13 | 1,540 | 1,540 | 1,490 | 1,490 | 394,000 | 1,066.15 |
| 1983-10-12 | 1,500 | 1,530 | 1,500 | 1,500 | 74,000 | 1,073.31 |
| 1983-10-11 | 1,510 | 1,510 | 1,490 | 1,500 | 131,000 | 1,073.31 |
| 1983-10-07 | 1,540 | 1,550 | 1,500 | 1,500 | 222,000 | 1,073.31 |
| 1983-10-06 | 1,540 | 1,550 | 1,520 | 1,530 | 174,000 | 1,094.77 |
| 1983-10-05 | 1,540 | 1,550 | 1,540 | 1,540 | 262,000 | 1,101.93 |
| 1983-10-04 | 1,500 | 1,540 | 1,500 | 1,540 | 403,000 | 1,101.93 |
| 1983-10-03 | 1,510 | 1,520 | 1,490 | 1,500 | 95,000 | 1,073.31 |
| 1983-10-01 | 1,490 | 1,520 | 1,480 | 1,520 | 115,000 | 1,087.62 |
| 1983-09-30 | 1,530 | 1,530 | 1,430 | 1,480 | 1,184,000 | 1,059 |
| 1983-09-29 | 1,550 | 1,560 | 1,520 | 1,520 | 499,000 | 1,087.62 |
| 1983-09-28 | 1,560 | 1,580 | 1,560 | 1,580 | 359,000 | 1,130.55 |
| 1983-09-27 | 1,580 | 1,600 | 1,550 | 1,550 | 472,000 | 1,109.08 |
| 1983-09-26 | 1,570 | 1,590 | 1,560 | 1,570 | 152,000 | 1,123.39 |
| 1983-09-24 | 1,600 | 1,600 | 1,570 | 1,600 | 163,000 | 1,144.86 |
| 1983-09-22 | 1,550 | 1,550 | 1,530 | 1,540 | 228,000 | 1,101.93 |
| 1983-09-21 | 1,540 | 1,550 | 1,540 | 1,540 | 410,000 | 1,101.93 |
| 1983-09-20 | 1,510 | 1,540 | 1,500 | 1,540 | 579,000 | 1,101.93 |
| 1983-09-19 | 1,530 | 1,530 | 1,470 | 1,500 | 291,000 | 1,073.31 |
| 1983-09-17 | 1,550 | 1,550 | 1,490 | 1,500 | 468,000 | 1,073.31 |
| 1983-09-16 | 1,590 | 1,590 | 1,540 | 1,550 | 639,000 | 1,109.08 |
| 1983-09-14 | 1,600 | 1,600 | 1,590 | 1,600 | 322,000 | 1,144.86 |
| 1983-09-13 | 1,630 | 1,630 | 1,600 | 1,600 | 198,000 | 1,144.86 |
| 1983-09-12 | 1,590 | 1,640 | 1,590 | 1,630 | 355,000 | 1,166.33 |
| 1983-09-09 | 1,610 | 1,610 | 1,590 | 1,590 | 379,000 | 1,137.71 |
| 1983-09-08 | 1,610 | 1,630 | 1,600 | 1,620 | 647,000 | 1,159.17 |
| 1983-09-07 | 1,600 | 1,620 | 1,600 | 1,610 | 404,000 | 1,152.02 |
| 1983-09-06 | 1,600 | 1,600 | 1,580 | 1,590 | 235,000 | 1,137.71 |
| 1983-09-05 | 1,600 | 1,620 | 1,600 | 1,600 | 414,000 | 1,144.86 |
| 1983-09-03 | 1,590 | 1,600 | 1,570 | 1,590 | 161,000 | 1,137.71 |
| 1983-09-02 | 1,560 | 1,570 | 1,550 | 1,560 | 352,000 | 1,116.24 |
| 1983-09-01 | 1,570 | 1,580 | 1,560 | 1,560 | 307,000 | 1,116.24 |
| 1983-08-31 | 1,580 | 1,590 | 1,560 | 1,560 | 327,000 | 1,116.24 |
| 1983-08-30 | 1,590 | 1,600 | 1,580 | 1,590 | 400,000 | 1,137.71 |
| 1983-08-29 | 1,580 | 1,600 | 1,580 | 1,600 | 223,000 | 1,144.86 |
| 1983-08-27 | 1,610 | 1,610 | 1,590 | 1,590 | 246,000 | 1,137.71 |
| 1983-08-26 | 1,610 | 1,620 | 1,600 | 1,600 | 619,000 | 1,144.86 |
| 1983-08-25 | 1,620 | 1,630 | 1,610 | 1,620 | 359,000 | 1,159.17 |
| 1983-08-24 | 1,600 | 1,650 | 1,590 | 1,650 | 433,000 | 1,180.64 |
| 1983-08-23 | 1,680 | 1,680 | 1,610 | 1,610 | 723,000 | 1,152.02 |
| 1983-08-22 | 1,660 | 1,690 | 1,660 | 1,670 | 752,000 | 1,194.95 |
| 1983-08-20 | 1,680 | 1,690 | 1,660 | 1,660 | 500,000 | 1,187.79 |
| 1983-08-19 | 1,650 | 1,720 | 1,640 | 1,680 | 3,463,999 | 1,202.10 |
| 1983-08-18 | 1,670 | 1,700 | 1,650 | 1,650 | 2,633,999 | 1,180.64 |
| 1983-08-17 | 1,630 | 1,660 | 1,620 | 1,650 | 3,880,999 | 1,180.64 |
| 1983-08-16 | 1,600 | 1,650 | 1,570 | 1,630 | 5,571,998 | 1,166.33 |
| 1983-08-15 | 1,530 | 1,600 | 1,510 | 1,600 | 1,560,999 | 1,144.86 |
| 1983-08-12 | 1,480 | 1,500 | 1,470 | 1,480 | 254,000 | 1,059 |
| 1983-08-11 | 1,470 | 1,490 | 1,460 | 1,460 | 344,000 | 1,044.69 |
| 1983-08-10 | 1,460 | 1,490 | 1,450 | 1,470 | 446,000 | 1,051.84 |
| 1983-08-09 | 1,470 | 1,470 | 1,450 | 1,460 | 294,000 | 1,044.69 |
| 1983-08-08 | 1,490 | 1,500 | 1,480 | 1,500 | 234,000 | 1,073.31 |
| 1983-08-06 | 1,480 | 1,500 | 1,480 | 1,490 | 179,000 | 1,066.15 |
| 1983-08-05 | 1,510 | 1,510 | 1,480 | 1,510 | 581,000 | 1,080.46 |
| 1983-08-04 | 1,560 | 1,560 | 1,500 | 1,530 | 1,186,000 | 1,094.77 |
| 1983-08-03 | 1,490 | 1,490 | 1,470 | 1,470 | 391,000 | 1,051.84 |
| 1983-08-02 | 1,470 | 1,520 | 1,470 | 1,510 | 415,000 | 1,080.46 |
| 1983-08-01 | 1,470 | 1,480 | 1,450 | 1,470 | 369,000 | 1,051.84 |
| 1983-07-30 | 1,490 | 1,500 | 1,490 | 1,500 | 343,000 | 1,073.31 |
| 1983-07-29 | 1,510 | 1,540 | 1,500 | 1,520 | 638,000 | 1,087.62 |
| 1983-07-28 | 1,560 | 1,580 | 1,540 | 1,540 | 729,000 | 1,101.93 |
| 1983-07-27 | 1,590 | 1,610 | 1,570 | 1,580 | 3,528,999 | 1,130.55 |
| 1983-07-26 | 1,580 | 1,590 | 1,570 | 1,590 | 1,942,999 | 1,137.71 |
| 1983-07-25 | 1,540 | 1,620 | 1,530 | 1,590 | 5,527,998 | 1,137.71 |
| 1983-07-23 | 1,510 | 1,520 | 1,490 | 1,520 | 817,000 | 1,087.62 |
| 1983-07-22 | 1,500 | 1,520 | 1,490 | 1,510 | 2,037,999 | 1,080.46 |
| 1983-07-21 | 1,470 | 1,490 | 1,450 | 1,480 | 1,351,000 | 1,059 |
| 1983-07-20 | 1,430 | 1,460 | 1,420 | 1,440 | 655,000 | 1,030.37 |
| 1983-07-19 | 1,420 | 1,420 | 1,390 | 1,410 | 385,000 | 1,008.91 |
| 1983-07-18 | 1,420 | 1,440 | 1,410 | 1,420 | 584,000 | 1,016.06 |
| 1983-07-15 | 1,370 | 1,420 | 1,370 | 1,420 | 399,000 | 1,016.06 |
| 1983-07-14 | 1,370 | 1,380 | 1,350 | 1,360 | 359,000 | 973.13 |
| 1983-07-13 | 1,340 | 1,360 | 1,340 | 1,350 | 303,000 | 965.98 |
| 1983-07-12 | 1,400 | 1,410 | 1,360 | 1,370 | 410,000 | 980.29 |
| 1983-07-11 | 1,420 | 1,430 | 1,390 | 1,400 | 201,000 | 1,001.75 |
| 1983-07-09 | 1,450 | 1,450 | 1,410 | 1,410 | 188,000 | 1,008.91 |
| 1983-07-08 | 1,450 | 1,460 | 1,440 | 1,450 | 784,000 | 1,037.53 |
| 1983-07-07 | 1,430 | 1,450 | 1,410 | 1,430 | 622,000 | 1,023.22 |
| 1983-07-06 | 1,350 | 1,390 | 1,340 | 1,390 | 473,000 | 994.60 |
| 1983-07-05 | 1,380 | 1,380 | 1,350 | 1,370 | 686,000 | 980.29 |
| 1983-07-04 | 1,400 | 1,400 | 1,360 | 1,380 | 264,000 | 987.44 |
| 1983-07-02 | 1,410 | 1,410 | 1,390 | 1,410 | 156,000 | 1,008.91 |
| 1983-07-01 | 1,380 | 1,420 | 1,370 | 1,410 | 869,000 | 1,008.91 |
| 1983-06-30 | 1,390 | 1,400 | 1,370 | 1,390 | 579,000 | 994.60 |
| 1983-06-29 | 1,410 | 1,410 | 1,370 | 1,400 | 752,000 | 1,001.75 |
| 1983-06-28 | 1,470 | 1,470 | 1,420 | 1,430 | 807,000 | 1,023.22 |
| 1983-06-27 | 1,490 | 1,490 | 1,470 | 1,490 | 663,000 | 1,066.15 |
| 1983-06-25 | 1,490 | 1,490 | 1,460 | 1,490 | 860,000 | 1,066.15 |
| 1983-06-24 | 1,500 | 1,500 | 1,460 | 1,490 | 869,000 | 1,066.15 |
| 1983-06-23 | 1,500 | 1,510 | 1,480 | 1,510 | 1,004,000 | 1,080.46 |
| 1983-06-22 | 1,530 | 1,540 | 1,480 | 1,520 | 2,301,999 | 1,087.62 |
| 1983-06-21 | 1,530 | 1,550 | 1,480 | 1,520 | 5,386,998 | 1,087.62 |
| 1983-06-20 | 1,480 | 1,530 | 1,460 | 1,530 | 1,960,999 | 1,094.77 |
| 1983-06-17 | 1,490 | 1,520 | 1,480 | 1,480 | 1,920,999 | 1,059 |
| 1983-06-16 | 1,440 | 1,500 | 1,420 | 1,490 | 2,361,999 | 1,066.15 |
| 1983-06-15 | 1,440 | 1,450 | 1,410 | 1,440 | 1,386,000 | 1,030.37 |
| 1983-06-14 | 1,450 | 1,470 | 1,430 | 1,440 | 1,570,999 | 1,030.37 |
| 1983-06-13 | 1,430 | 1,430 | 1,390 | 1,430 | 901,000 | 1,023.22 |
| 1983-06-11 | 1,400 | 1,420 | 1,400 | 1,410 | 556,000 | 1,008.91 |
| 1983-06-10 | 1,380 | 1,410 | 1,370 | 1,400 | 836,000 | 1,001.75 |
| 1983-06-09 | 1,330 | 1,400 | 1,330 | 1,380 | 438,000 | 987.44 |
| 1983-06-08 | 1,340 | 1,350 | 1,320 | 1,340 | 802,000 | 958.82 |
| 1983-06-07 | 1,380 | 1,400 | 1,350 | 1,350 | 516,000 | 965.98 |
| 1983-06-06 | 1,400 | 1,400 | 1,380 | 1,380 | 384,000 | 987.44 |
| 1983-06-04 | 1,400 | 1,410 | 1,380 | 1,380 | 533,000 | 987.44 |
| 1983-06-03 | 1,400 | 1,420 | 1,360 | 1,400 | 1,606,999 | 1,001.75 |
| 1983-06-02 | 1,400 | 1,400 | 1,370 | 1,370 | 660,000 | 980.29 |
| 1983-06-01 | 1,430 | 1,430 | 1,400 | 1,420 | 1,445,999 | 1,016.06 |
| 1983-05-31 | 1,450 | 1,450 | 1,420 | 1,430 | 1,737,999 | 1,023.22 |
| 1983-05-30 | 1,440 | 1,460 | 1,430 | 1,450 | 2,977,999 | 1,037.53 |
| 1983-05-28 | 1,350 | 1,420 | 1,350 | 1,420 | 2,952,999 | 1,016.06 |
| 1983-05-27 | 1,360 | 1,360 | 1,340 | 1,350 | 2,085,999 | 965.98 |
| 1983-05-26 | 1,360 | 1,380 | 1,350 | 1,360 | 3,143,999 | 973.13 |
| 1983-05-25 | 1,330 | 1,360 | 1,320 | 1,360 | 4,300,998 | 973.13 |
| 1983-05-24 | 1,280 | 1,310 | 1,280 | 1,300 | 2,176,999 | 930.20 |
| 1983-05-23 | 1,290 | 1,300 | 1,260 | 1,280 | 781,000 | 915.89 |
| 1983-05-20 | 1,260 | 1,310 | 1,250 | 1,290 | 3,450,999 | 923.04 |
| 1983-05-19 | 1,280 | 1,290 | 1,260 | 1,280 | 2,786,999 | 915.89 |
| 1983-05-18 | 1,200 | 1,270 | 1,200 | 1,270 | 4,772,998 | 908.73 |
| 1983-05-17 | 1,200 | 1,210 | 1,190 | 1,200 | 724,000 | 858.65 |
| 1983-05-16 | 1,230 | 1,240 | 1,200 | 1,210 | 729,000 | 865.80 |
| 1983-05-14 | 1,220 | 1,240 | 1,220 | 1,240 | 1,923,999 | 887.27 |
| 1983-05-13 | 1,190 | 1,200 | 1,180 | 1,200 | 2,028,999 | 858.65 |
| 1983-05-12 | 1,120 | 1,160 | 1,110 | 1,160 | 696,000 | 830.02 |
| 1983-05-11 | 1,160 | 1,160 | 1,140 | 1,140 | 392,000 | 815.71 |
| 1983-05-10 | 1,180 | 1,190 | 1,150 | 1,150 | 502,000 | 822.87 |
| 1983-05-09 | 1,190 | 1,200 | 1,180 | 1,190 | 498,000 | 851.49 |
| 1983-05-07 | 1,200 | 1,200 | 1,190 | 1,190 | 222,000 | 851.49 |
| 1983-05-06 | 1,210 | 1,220 | 1,180 | 1,180 | 877,000 | 844.34 |
| 1983-05-04 | 1,210 | 1,210 | 1,180 | 1,210 | 862,000 | 865.80 |
| 1983-05-02 | 1,220 | 1,240 | 1,210 | 1,220 | 2,192,999 | 872.96 |
| 1983-04-30 | 1,220 | 1,240 | 1,200 | 1,200 | 1,506,999 | 858.65 |
| 1983-04-28 | 1,190 | 1,210 | 1,180 | 1,200 | 1,786,999 | 858.65 |
| 1983-04-27 | 1,180 | 1,180 | 1,160 | 1,170 | 524,000 | 837.18 |
| 1983-04-26 | 1,160 | 1,170 | 1,150 | 1,150 | 597,000 | 822.87 |
| 1983-04-25 | 1,180 | 1,180 | 1,160 | 1,170 | 347,000 | 837.18 |
| 1983-04-23 | 1,190 | 1,190 | 1,160 | 1,170 | 637,000 | 837.18 |
| 1983-04-22 | 1,170 | 1,200 | 1,160 | 1,200 | 1,542,999 | 858.65 |
| 1983-04-21 | 1,210 | 1,210 | 1,170 | 1,170 | 2,195,999 | 837.18 |
| 1983-04-20 | 1,150 | 1,220 | 1,140 | 1,200 | 5,006,998 | 858.65 |
| 1983-04-19 | 1,160 | 1,160 | 1,140 | 1,160 | 2,176,999 | 830.02 |
| 1983-04-18 | 1,120 | 1,160 | 1,120 | 1,150 | 2,352,999 | 822.87 |
| 1983-04-15 | 1,130 | 1,140 | 1,120 | 1,120 | 1,722,999 | 801.40 |
| 1983-04-14 | 1,060 | 1,140 | 1,060 | 1,130 | 1,275,000 | 808.56 |
| 1983-04-13 | 1,070 | 1,080 | 1,060 | 1,080 | 162,000 | 772.78 |
| 1983-04-12 | 1,070 | 1,080 | 1,060 | 1,060 | 375,000 | 758.47 |
| 1983-04-11 | 1,060 | 1,090 | 1,060 | 1,090 | 153,000 | 779.94 |
| 1983-04-09 | 1,060 | 1,080 | 1,050 | 1,080 | 300,000 | 772.78 |
| 1983-04-08 | 1,070 | 1,090 | 1,060 | 1,060 | 406,000 | 758.47 |
| 1983-04-07 | 1,110 | 1,110 | 1,090 | 1,090 | 530,000 | 779.94 |
| 1983-04-06 | 1,100 | 1,130 | 1,100 | 1,120 | 482,000 | 801.40 |
| 1983-04-05 | 1,100 | 1,100 | 1,090 | 1,100 | 535,000 | 787.09 |
| 1983-04-04 | 1,120 | 1,120 | 1,100 | 1,100 | 294,000 | 787.09 |
| 1983-04-02 | 1,100 | 1,110 | 1,100 | 1,100 | 231,000 | 787.09 |
| 1983-04-01 | 1,130 | 1,130 | 1,100 | 1,120 | 562,000 | 801.40 |
| 1983-03-31 | 1,140 | 1,140 | 1,120 | 1,120 | 732,000 | 801.40 |
| 1983-03-30 | 1,110 | 1,150 | 1,110 | 1,130 | 1,408,000 | 808.56 |
| 1983-03-29 | 1,120 | 1,120 | 1,100 | 1,120 | 828,000 | 801.40 |
| 1983-03-28 | 1,140 | 1,140 | 1,100 | 1,100 | 989,000 | 787.09 |
| 1983-03-26 | 1,150 | 1,150 | 1,130 | 1,140 | 2,000,999 | 815.71 |
| 1983-03-25 | 1,160 | 1,170 | 1,140 | 1,150 | 5,598,998 | 822.87 |
| 1983-03-24 | 1,100 | 1,100 | 1,090 | 1,090 | 684,000 | 779.94 |
| 1983-03-23 | 1,110 | 1,120 | 1,090 | 1,110 | 1,022,000 | 794.25 |
| 1983-03-22 | 1,120 | 1,120 | 1,100 | 1,110 | 1,438,999 | 794.25 |
| 1983-03-18 | 1,100 | 1,120 | 1,080 | 1,120 | 2,071,999 | 801.40 |
| 1983-03-17 | 1,090 | 1,100 | 1,080 | 1,080 | 1,516,999 | 772.78 |
| 1983-03-16 | 1,040 | 1,090 | 1,040 | 1,080 | 2,938,999 | 772.78 |
| 1983-03-15 | 1,050 | 1,050 | 1,030 | 1,040 | 1,344,000 | 744.16 |
| 1983-03-14 | 1,120 | 1,160 | 1,110 | 1,160 | 1,592,999 | 754.57 |
| 1983-03-12 | 1,110 | 1,120 | 1,100 | 1,120 | 470,000 | 728.55 |
| 1983-03-11 | 1,090 | 1,100 | 1,070 | 1,100 | 494,000 | 715.54 |
| 1983-03-10 | 1,090 | 1,090 | 1,070 | 1,090 | 293,000 | 709.03 |
| 1983-03-09 | 1,080 | 1,080 | 1,040 | 1,060 | 422,000 | 689.52 |
| 1983-03-08 | 1,100 | 1,100 | 1,080 | 1,090 | 423,000 | 709.03 |
| 1983-03-07 | 1,050 | 1,080 | 1,040 | 1,080 | 346,000 | 702.53 |
| 1983-03-05 | 1,040 | 1,060 | 1,040 | 1,060 | 339,000 | 689.52 |
| 1983-03-04 | 1,030 | 1,050 | 1,020 | 1,050 | 270,000 | 683.01 |
| 1983-03-03 | 1,040 | 1,040 | 1,030 | 1,030 | 75,000 | 670 |
| 1983-03-02 | 1,030 | 1,040 | 1,030 | 1,040 | 104,000 | 676.51 |
| 1983-03-01 | 1,020 | 1,040 | 1,010 | 1,020 | 159,000 | 663.50 |
| 1983-02-28 | 1,040 | 1,040 | 1,020 | 1,040 | 88,000 | 676.51 |
| 1983-02-26 | 1,040 | 1,040 | 1,030 | 1,030 | 81,000 | 670 |
| 1983-02-25 | 1,020 | 1,030 | 1,010 | 1,020 | 122,000 | 663.50 |
| 1983-02-24 | 988 | 999 | 985 | 999 | 123,000 | 649.84 |
| 1983-02-23 | 981 | 988 | 971 | 987 | 202,000 | 642.03 |
| 1983-02-22 | 999 | 999 | 990 | 990 | 129,000 | 643.98 |
| 1983-02-21 | 1,010 | 1,010 | 1,000 | 1,000 | 115,000 | 650.49 |
| 1983-02-18 | 1,000 | 1,020 | 1,000 | 1,000 | 53,000 | 650.49 |
| 1983-02-17 | 1,000 | 1,010 | 1,000 | 1,010 | 159,000 | 656.99 |
| 1983-02-16 | 1,030 | 1,030 | 1,010 | 1,020 | 77,000 | 663.50 |
| 1983-02-15 | 1,040 | 1,050 | 1,020 | 1,040 | 171,000 | 676.51 |
| 1983-02-14 | 997 | 1,050 | 996 | 1,040 | 179,000 | 676.51 |
| 1983-02-12 | 995 | 999 | 995 | 999 | 104,000 | 649.84 |
| 1983-02-10 | 998 | 1,000 | 995 | 999 | 217,000 | 649.84 |
| 1983-02-09 | 990 | 1,030 | 984 | 1,000 | 316,000 | 650.49 |
| 1983-02-08 | 991 | 1,000 | 990 | 990 | 517,000 | 643.98 |
| 1983-02-07 | 1,000 | 1,020 | 996 | 1,000 | 76,000 | 650.49 |
| 1983-02-05 | 1,010 | 1,010 | 1,000 | 1,000 | 37,000 | 650.49 |
| 1983-02-04 | 995 | 1,020 | 995 | 1,020 | 247,000 | 663.50 |
| 1983-02-03 | 1,000 | 1,020 | 1,000 | 1,000 | 282,000 | 650.49 |
| 1983-02-02 | 1,060 | 1,060 | 1,020 | 1,020 | 129,000 | 663.50 |
| 1983-02-01 | 1,040 | 1,050 | 1,020 | 1,040 | 165,000 | 676.51 |
| 1983-01-31 | 1,010 | 1,040 | 1,010 | 1,040 | 116,000 | 676.51 |
| 1983-01-29 | 1,010 | 1,010 | 1,000 | 1,010 | 94,000 | 656.99 |
| 1983-01-28 | 1,040 | 1,040 | 1,000 | 1,010 | 239,000 | 656.99 |
| 1983-01-27 | 1,020 | 1,040 | 1,000 | 1,030 | 279,000 | 670 |
| 1983-01-26 | 1,040 | 1,060 | 1,030 | 1,060 | 384,000 | 689.52 |
| 1983-01-25 | 990 | 1,010 | 985 | 1,000 | 245,000 | 650.49 |
| 1983-01-24 | 1,010 | 1,020 | 999 | 999 | 131,000 | 649.84 |
| 1983-01-22 | 1,000 | 1,030 | 1,000 | 1,010 | 122,000 | 656.99 |
| 1983-01-21 | 1,000 | 1,020 | 1,000 | 1,010 | 198,000 | 656.99 |
| 1983-01-20 | 1,000 | 1,020 | 992 | 995 | 136,000 | 647.24 |
| 1983-01-19 | 1,010 | 1,020 | 991 | 1,020 | 216,000 | 663.50 |
| 1983-01-18 | 1,040 | 1,040 | 1,000 | 1,030 | 390,000 | 670 |
| 1983-01-17 | 1,050 | 1,050 | 1,030 | 1,030 | 155,000 | 670 |
| 1983-01-14 | 1,050 | 1,050 | 1,030 | 1,050 | 162,000 | 683.01 |
| 1983-01-13 | 1,030 | 1,060 | 1,030 | 1,030 | 295,000 | 670 |
| 1983-01-12 | 1,060 | 1,070 | 1,040 | 1,040 | 372,000 | 676.51 |
| 1983-01-11 | 1,100 | 1,100 | 1,060 | 1,070 | 218,000 | 696.02 |
| 1983-01-10 | 1,100 | 1,100 | 1,080 | 1,090 | 152,000 | 709.03 |
| 1983-01-08 | 1,100 | 1,110 | 1,090 | 1,100 | 267,000 | 715.54 |
| 1983-01-07 | 1,100 | 1,110 | 1,090 | 1,090 | 629,000 | 709.03 |
| 1983-01-06 | 1,110 | 1,120 | 1,080 | 1,080 | 306,000 | 702.53 |
| 1983-01-05 | 1,100 | 1,110 | 1,080 | 1,110 | 327,000 | 722.04 |
| 1983-01-04 | 1,110 | 1,120 | 1,090 | 1,100 | 141,000 | 715.54 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
