6954 ファナック(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 | 10,000 | 10,130 | 9,980 | 10,000 | 82,100 | 779.84 |
| 1983-12-27 | 10,100 | 10,130 | 9,840 | 9,900 | 69,600 | 772.04 |
| 1983-12-26 | 10,200 | 10,200 | 10,000 | 10,100 | 102,400 | 787.64 |
| 1983-12-24 | 9,810 | 9,870 | 9,780 | 9,800 | 106,500 | 764.24 |
| 1983-12-23 | 9,900 | 9,930 | 9,810 | 9,850 | 101,200 | 768.14 |
| 1983-12-22 | 9,990 | 10,000 | 9,900 | 9,900 | 122,600 | 772.04 |
| 1983-12-21 | 10,000 | 10,100 | 9,940 | 9,940 | 146,700 | 775.16 |
| 1983-12-20 | 9,960 | 10,150 | 9,900 | 9,900 | 226,900 | 772.04 |
| 1983-12-19 | 9,600 | 9,990 | 9,590 | 9,950 | 270,600 | 775.94 |
| 1983-12-17 | 10,200 | 10,300 | 10,080 | 10,100 | 89,500 | 787.64 |
| 1983-12-16 | 10,200 | 10,290 | 10,080 | 10,080 | 268,300 | 786.08 |
| 1983-12-15 | 10,100 | 10,490 | 10,060 | 10,300 | 460,400 | 803.23 |
| 1983-12-14 | 10,100 | 10,390 | 10,060 | 10,240 | 397,600 | 798.55 |
| 1983-12-13 | 10,600 | 10,800 | 10,100 | 10,200 | 702,300 | 795.43 |
| 1983-12-12 | 10,200 | 10,800 | 10,050 | 10,800 | 591,800 | 842.22 |
| 1983-12-09 | 9,600 | 9,800 | 9,600 | 9,800 | 135,300 | 764.24 |
| 1983-12-08 | 9,880 | 9,950 | 9,750 | 9,800 | 213,100 | 764.24 |
| 1983-12-07 | 10,000 | 10,050 | 9,850 | 9,980 | 629,400 | 778.28 |
| 1983-12-06 | 9,880 | 9,940 | 9,710 | 9,840 | 264,200 | 767.36 |
| 1983-12-05 | 9,600 | 9,900 | 9,550 | 9,880 | 241,700 | 770.48 |
| 1983-12-03 | 9,600 | 9,600 | 9,510 | 9,560 | 100,500 | 745.52 |
| 1983-12-02 | 9,490 | 9,640 | 9,440 | 9,600 | 199,600 | 748.64 |
| 1983-12-01 | 9,300 | 9,450 | 9,200 | 9,450 | 229,300 | 736.95 |
| 1983-11-30 | 9,010 | 9,100 | 9,000 | 9,100 | 87,500 | 709.65 |
| 1983-11-29 | 9,100 | 9,100 | 8,900 | 8,990 | 133,700 | 701.07 |
| 1983-11-28 | 9,200 | 9,250 | 9,060 | 9,150 | 81,500 | 713.55 |
| 1983-11-26 | 9,050 | 9,240 | 9,050 | 9,200 | 91,700 | 717.45 |
| 1983-11-25 | 8,860 | 9,400 | 8,850 | 9,350 | 138,600 | 729.15 |
| 1983-11-24 | 8,900 | 9,010 | 8,800 | 8,900 | 111,000 | 694.06 |
| 1983-11-22 | 8,750 | 8,900 | 8,720 | 8,890 | 75,900 | 693.28 |
| 1983-11-21 | 8,630 | 8,800 | 8,630 | 8,700 | 96,400 | 678.46 |
| 1983-11-19 | 8,590 | 8,770 | 8,500 | 8,620 | 92,600 | 672.22 |
| 1983-11-18 | 8,900 | 8,900 | 8,820 | 8,890 | 138,000 | 693.28 |
| 1983-11-17 | 8,780 | 8,900 | 8,740 | 8,890 | 359,400 | 693.28 |
| 1983-11-16 | 8,500 | 8,790 | 8,420 | 8,790 | 251,300 | 685.48 |
| 1983-11-15 | 8,500 | 8,540 | 8,480 | 8,500 | 84,000 | 662.86 |
| 1983-11-14 | 8,500 | 8,650 | 8,450 | 8,550 | 143,100 | 666.76 |
| 1983-11-11 | 8,120 | 8,550 | 8,070 | 8,540 | 145,100 | 665.98 |
| 1983-11-10 | 8,050 | 8,150 | 8,040 | 8,120 | 85,800 | 633.23 |
| 1983-11-09 | 8,030 | 8,080 | 8,020 | 8,020 | 68,500 | 625.43 |
| 1983-11-08 | 8,080 | 8,100 | 8,000 | 8,050 | 130,800 | 627.77 |
| 1983-11-07 | 8,100 | 8,180 | 8,010 | 8,100 | 18,500 | 631.67 |
| 1983-11-05 | 8,020 | 8,100 | 8,000 | 8,000 | 48,500 | 623.87 |
| 1983-11-04 | 8,100 | 8,150 | 8,100 | 8,130 | 60,200 | 634.01 |
| 1983-11-02 | 8,400 | 8,450 | 8,200 | 8,200 | 145,300 | 639.47 |
| 1983-11-01 | 8,490 | 8,570 | 8,410 | 8,450 | 158,900 | 658.96 |
| 1983-10-31 | 8,390 | 8,700 | 8,390 | 8,590 | 215,400 | 669.88 |
| 1983-10-29 | 8,280 | 8,350 | 8,150 | 8,210 | 204,300 | 640.25 |
| 1983-10-28 | 8,100 | 8,250 | 8,010 | 8,250 | 307,800 | 643.37 |
| 1983-10-27 | 7,880 | 8,050 | 7,880 | 8,050 | 188,500 | 627.77 |
| 1983-10-26 | 7,810 | 7,890 | 7,810 | 7,830 | 87,100 | 610.61 |
| 1983-10-25 | 7,800 | 7,830 | 7,750 | 7,750 | 38,600 | 604.37 |
| 1983-10-24 | 7,890 | 7,890 | 7,780 | 7,800 | 77,600 | 608.27 |
| 1983-10-22 | 7,820 | 7,870 | 7,780 | 7,790 | 58,700 | 607.49 |
| 1983-10-21 | 7,860 | 7,950 | 7,860 | 7,920 | 198,300 | 617.63 |
| 1983-10-20 | 7,750 | 7,980 | 7,750 | 7,880 | 118,000 | 614.51 |
| 1983-10-19 | 7,420 | 7,790 | 7,420 | 7,790 | 110,000 | 607.49 |
| 1983-10-18 | 7,930 | 8,000 | 7,810 | 7,810 | 145,500 | 609.05 |
| 1983-10-17 | 7,780 | 8,100 | 7,750 | 7,980 | 262,200 | 622.31 |
| 1983-10-15 | 7,700 | 7,780 | 7,700 | 7,780 | 69,000 | 606.71 |
| 1983-10-14 | 7,800 | 7,880 | 7,710 | 7,800 | 90,700 | 608.27 |
| 1983-10-13 | 7,800 | 7,900 | 7,800 | 7,900 | 115,800 | 616.07 |
| 1983-10-12 | 7,650 | 7,850 | 7,650 | 7,750 | 104,300 | 604.37 |
| 1983-10-11 | 7,650 | 7,680 | 7,650 | 7,660 | 46,100 | 597.36 |
| 1983-10-07 | 7,510 | 7,640 | 7,510 | 7,620 | 31,600 | 594.24 |
| 1983-10-06 | 7,500 | 7,700 | 7,500 | 7,600 | 38,700 | 592.68 |
| 1983-10-05 | 7,500 | 7,700 | 7,500 | 7,670 | 18,600 | 598.14 |
| 1983-10-04 | 7,600 | 7,610 | 7,550 | 7,600 | 12,700 | 592.68 |
| 1983-10-03 | 7,690 | 7,750 | 7,600 | 7,600 | 24,300 | 592.68 |
| 1983-10-01 | 7,600 | 7,780 | 7,500 | 7,650 | 29,700 | 596.58 |
| 1983-09-30 | 7,750 | 7,810 | 7,650 | 7,800 | 32,800 | 608.27 |
| 1983-09-29 | 7,880 | 7,890 | 7,790 | 7,800 | 67,300 | 608.27 |
| 1983-09-28 | 7,700 | 7,900 | 7,600 | 7,880 | 54,200 | 614.51 |
| 1983-09-27 | 7,590 | 7,800 | 7,590 | 7,800 | 143,900 | 608.27 |
| 1983-09-26 | 7,400 | 7,800 | 7,400 | 7,800 | 45,400 | 608.27 |
| 1983-09-24 | 7,520 | 7,700 | 7,510 | 7,600 | 52,900 | 592.68 |
| 1983-09-22 | 7,500 | 7,500 | 7,350 | 7,490 | 72,100 | 584.10 |
| 1983-09-21 | 7,460 | 7,520 | 7,380 | 7,490 | 122,600 | 584.10 |
| 1983-09-20 | 7,310 | 7,380 | 7,310 | 7,360 | 61,100 | 573.96 |
| 1983-09-19 | 7,380 | 7,400 | 7,350 | 7,360 | 23,900 | 573.96 |
| 1983-09-17 | 7,300 | 7,400 | 7,300 | 7,350 | 27,700 | 573.18 |
| 1983-09-16 | 7,400 | 7,500 | 7,350 | 7,350 | 86,300 | 573.18 |
| 1983-09-14 | 7,550 | 7,600 | 7,500 | 7,500 | 88,800 | 584.88 |
| 1983-09-13 | 7,600 | 7,600 | 7,550 | 7,600 | 34,300 | 592.68 |
| 1983-09-12 | 7,600 | 7,700 | 7,600 | 7,600 | 23,600 | 592.68 |
| 1983-09-09 | 7,510 | 7,650 | 7,500 | 7,500 | 57,800 | 584.88 |
| 1983-09-08 | 7,610 | 7,710 | 7,600 | 7,600 | 69,500 | 592.68 |
| 1983-09-07 | 7,750 | 7,790 | 7,710 | 7,710 | 49,100 | 601.25 |
| 1983-09-06 | 7,750 | 7,810 | 7,700 | 7,700 | 113,200 | 600.47 |
| 1983-09-05 | 7,650 | 7,800 | 7,650 | 7,750 | 51,100 | 604.37 |
| 1983-09-03 | 7,700 | 7,790 | 7,650 | 7,650 | 48,700 | 596.58 |
| 1983-09-02 | 7,700 | 7,750 | 7,700 | 7,710 | 38,400 | 601.25 |
| 1983-09-01 | 7,750 | 7,850 | 7,730 | 7,750 | 105,900 | 604.37 |
| 1983-08-31 | 7,850 | 7,860 | 7,750 | 7,850 | 48,200 | 612.17 |
| 1983-08-30 | 7,700 | 7,900 | 7,700 | 7,900 | 62,100 | 616.07 |
| 1983-08-29 | 7,800 | 7,860 | 7,700 | 7,750 | 111,100 | 604.37 |
| 1983-08-27 | 7,800 | 7,800 | 7,650 | 7,750 | 39,300 | 604.37 |
| 1983-08-26 | 7,800 | 7,890 | 7,650 | 7,860 | 116,600 | 612.95 |
| 1983-08-25 | 7,510 | 7,700 | 7,510 | 7,700 | 50,400 | 600.47 |
| 1983-08-24 | 7,600 | 7,600 | 7,500 | 7,500 | 39,300 | 584.88 |
| 1983-08-23 | 7,700 | 7,700 | 7,600 | 7,650 | 56,400 | 596.58 |
| 1983-08-22 | 7,750 | 7,800 | 7,600 | 7,600 | 31,500 | 592.68 |
| 1983-08-20 | 7,900 | 7,900 | 7,720 | 7,720 | 55,800 | 602.03 |
| 1983-08-19 | 7,900 | 7,980 | 7,800 | 7,980 | 129,500 | 622.31 |
| 1983-08-18 | 7,900 | 7,930 | 7,750 | 7,930 | 131,600 | 618.41 |
| 1983-08-17 | 7,600 | 8,000 | 7,580 | 7,810 | 245,600 | 609.05 |
| 1983-08-16 | 7,500 | 7,800 | 7,400 | 7,700 | 262,100 | 600.47 |
| 1983-08-15 | 7,350 | 7,500 | 7,320 | 7,450 | 72,500 | 580.98 |
| 1983-08-12 | 6,950 | 7,500 | 6,950 | 7,500 | 101,200 | 584.88 |
| 1983-08-11 | 6,850 | 7,010 | 6,850 | 6,850 | 74,000 | 534.19 |
| 1983-08-10 | 7,000 | 7,050 | 6,950 | 6,950 | 70,200 | 541.99 |
| 1983-08-09 | 7,020 | 7,100 | 6,990 | 7,000 | 56,000 | 545.89 |
| 1983-08-08 | 7,200 | 7,250 | 7,150 | 7,240 | 38,300 | 564.60 |
| 1983-08-06 | 7,250 | 7,250 | 7,200 | 7,200 | 44,700 | 561.48 |
| 1983-08-05 | 7,200 | 7,340 | 7,200 | 7,250 | 76,200 | 565.38 |
| 1983-08-04 | 7,370 | 7,470 | 7,370 | 7,370 | 67,000 | 574.74 |
| 1983-08-03 | 7,450 | 7,470 | 7,350 | 7,470 | 80,000 | 582.54 |
| 1983-08-02 | 7,300 | 7,500 | 7,260 | 7,490 | 82,800 | 584.10 |
| 1983-08-01 | 7,280 | 7,300 | 6,990 | 7,290 | 67,500 | 568.50 |
| 1983-07-30 | 7,350 | 7,410 | 7,250 | 7,250 | 104,400 | 565.38 |
| 1983-07-29 | 7,350 | 7,500 | 7,350 | 7,350 | 92,100 | 573.18 |
| 1983-07-28 | 7,290 | 7,470 | 7,260 | 7,400 | 141,700 | 577.08 |
| 1983-07-27 | 7,530 | 7,590 | 7,350 | 7,350 | 272,000 | 573.18 |
| 1983-07-26 | 7,590 | 7,600 | 7,440 | 7,500 | 131,300 | 584.88 |
| 1983-07-25 | 7,780 | 7,780 | 7,600 | 7,650 | 90,100 | 596.58 |
| 1983-07-23 | 7,700 | 7,780 | 7,640 | 7,780 | 232,600 | 606.71 |
| 1983-07-22 | 7,390 | 7,810 | 7,350 | 7,800 | 565,600 | 608.27 |
| 1983-07-21 | 7,080 | 7,300 | 7,050 | 7,300 | 320,400 | 569.28 |
| 1983-07-20 | 7,000 | 7,100 | 6,900 | 6,990 | 336,800 | 545.11 |
| 1983-07-19 | 6,800 | 7,250 | 6,800 | 7,100 | 639,100 | 553.68 |
| 1983-07-18 | 6,800 | 6,850 | 6,630 | 6,800 | 200,900 | 530.29 |
| 1983-07-15 | 6,760 | 6,850 | 6,700 | 6,800 | 422,600 | 530.29 |
| 1983-07-14 | 6,600 | 6,680 | 6,400 | 6,400 | 302,300 | 499.10 |
| 1983-07-13 | 6,300 | 6,800 | 6,250 | 6,750 | 428,600 | 526.39 |
| 1983-07-12 | 6,050 | 6,430 | 6,050 | 6,200 | 407,900 | 483.50 |
| 1983-07-11 | 6,020 | 6,200 | 6,020 | 6,150 | 83,500 | 479.60 |
| 1983-07-09 | 6,000 | 6,200 | 6,000 | 6,120 | 119,800 | 477.26 |
| 1983-07-08 | 5,890 | 6,000 | 5,850 | 5,900 | 81,900 | 460.10 |
| 1983-07-07 | 6,000 | 6,010 | 5,940 | 5,990 | 47,300 | 467.12 |
| 1983-07-06 | 5,800 | 5,950 | 5,750 | 5,950 | 94,700 | 464 |
| 1983-07-05 | 6,000 | 6,050 | 5,900 | 5,900 | 73,600 | 460.10 |
| 1983-07-04 | 6,100 | 6,100 | 5,950 | 5,950 | 35,600 | 464 |
| 1983-07-02 | 5,700 | 6,200 | 5,700 | 6,200 | 46,000 | 483.50 |
| 1983-07-01 | 5,700 | 5,780 | 5,650 | 5,650 | 86,400 | 440.61 |
| 1983-06-30 | 5,650 | 5,730 | 5,600 | 5,600 | 76,400 | 436.71 |
| 1983-06-29 | 5,700 | 5,750 | 5,620 | 5,650 | 112,100 | 440.61 |
| 1983-06-28 | 5,810 | 5,870 | 5,800 | 5,800 | 155,900 | 452.31 |
| 1983-06-27 | 5,800 | 5,840 | 5,800 | 5,800 | 58,600 | 452.31 |
| 1983-06-25 | 5,800 | 5,850 | 5,770 | 5,850 | 22,200 | 456.20 |
| 1983-06-24 | 5,800 | 5,910 | 5,800 | 5,850 | 47,100 | 456.20 |
| 1983-06-23 | 5,900 | 5,940 | 5,860 | 5,880 | 39,200 | 458.54 |
| 1983-06-22 | 5,990 | 6,000 | 5,850 | 5,860 | 82,800 | 456.98 |
| 1983-06-21 | 6,000 | 6,000 | 5,860 | 5,990 | 88,800 | 467.12 |
| 1983-06-20 | 5,890 | 5,920 | 5,810 | 5,910 | 72,000 | 460.88 |
| 1983-06-17 | 5,950 | 6,030 | 5,930 | 5,980 | 172,000 | 466.34 |
| 1983-06-16 | 5,800 | 5,940 | 5,800 | 5,870 | 133,800 | 457.76 |
| 1983-06-15 | 5,900 | 5,960 | 5,750 | 5,750 | 91,700 | 448.41 |
| 1983-06-14 | 5,880 | 6,000 | 5,800 | 5,970 | 273,800 | 465.56 |
| 1983-06-13 | 5,770 | 5,830 | 5,750 | 5,780 | 98,300 | 450.75 |
| 1983-06-11 | 5,760 | 5,800 | 5,740 | 5,750 | 64,300 | 448.41 |
| 1983-06-10 | 5,700 | 5,800 | 5,700 | 5,800 | 72,700 | 452.31 |
| 1983-06-09 | 5,600 | 5,830 | 5,600 | 5,800 | 59,500 | 452.31 |
| 1983-06-08 | 5,850 | 5,860 | 5,750 | 5,800 | 58,700 | 452.31 |
| 1983-06-07 | 6,000 | 6,040 | 5,920 | 5,990 | 122,000 | 467.12 |
| 1983-06-06 | 6,040 | 6,050 | 5,910 | 6,010 | 49,700 | 468.68 |
| 1983-06-04 | 5,970 | 6,080 | 5,950 | 6,000 | 96,100 | 467.90 |
| 1983-06-03 | 6,070 | 6,150 | 5,950 | 6,070 | 216,600 | 473.36 |
| 1983-06-02 | 6,290 | 6,330 | 6,060 | 6,170 | 350,000 | 481.16 |
| 1983-06-01 | 6,010 | 6,490 | 6,010 | 6,350 | 449,600 | 495.20 |
| 1983-05-31 | 6,100 | 6,140 | 6,010 | 6,060 | 244,700 | 472.58 |
| 1983-05-30 | 5,860 | 6,200 | 5,800 | 6,140 | 276,900 | 478.82 |
| 1983-05-28 | 5,700 | 5,920 | 5,660 | 5,920 | 438,100 | 461.66 |
| 1983-05-27 | 5,480 | 5,550 | 5,450 | 5,470 | 226,600 | 426.57 |
| 1983-05-26 | 5,520 | 5,530 | 5,390 | 5,500 | 156,000 | 428.91 |
| 1983-05-25 | 5,020 | 5,450 | 5,020 | 5,400 | 261,200 | 421.11 |
| 1983-05-24 | 5,000 | 5,000 | 4,970 | 4,970 | 24,400 | 387.58 |
| 1983-05-23 | 4,970 | 4,990 | 4,950 | 4,970 | 36,200 | 387.58 |
| 1983-05-20 | 5,010 | 5,040 | 4,980 | 5,010 | 46,100 | 390.70 |
| 1983-05-19 | 5,100 | 5,100 | 5,010 | 5,010 | 48,900 | 390.70 |
| 1983-05-18 | 5,130 | 5,130 | 5,060 | 5,100 | 26,100 | 397.72 |
| 1983-05-17 | 5,050 | 5,150 | 5,000 | 5,140 | 77,500 | 400.84 |
| 1983-05-16 | 5,060 | 5,150 | 5,060 | 5,150 | 16,100 | 401.62 |
| 1983-05-14 | 5,050 | 5,150 | 5,050 | 5,140 | 24,500 | 400.84 |
| 1983-05-13 | 5,150 | 5,180 | 5,070 | 5,170 | 42,600 | 403.18 |
| 1983-05-12 | 5,170 | 5,190 | 5,100 | 5,160 | 75,300 | 402.40 |
| 1983-05-11 | 5,190 | 5,200 | 5,050 | 5,200 | 77,600 | 405.52 |
| 1983-05-10 | 5,200 | 5,250 | 4,980 | 4,980 | 87,900 | 388.36 |
| 1983-05-09 | 5,290 | 5,350 | 5,290 | 5,300 | 19,100 | 413.31 |
| 1983-05-07 | 5,280 | 5,360 | 5,280 | 5,350 | 89,900 | 417.21 |
| 1983-05-06 | 5,250 | 5,290 | 5,200 | 5,290 | 44,900 | 412.53 |
| 1983-05-04 | 5,150 | 5,250 | 5,150 | 5,250 | 55,500 | 409.41 |
| 1983-05-02 | 5,300 | 5,390 | 5,300 | 5,380 | 37,100 | 419.55 |
| 1983-04-30 | 5,300 | 5,380 | 5,240 | 5,380 | 42,100 | 419.55 |
| 1983-04-28 | 5,330 | 5,350 | 5,200 | 5,350 | 86,800 | 417.21 |
| 1983-04-27 | 5,110 | 5,250 | 5,090 | 5,200 | 100,500 | 405.52 |
| 1983-04-26 | 5,130 | 5,150 | 4,960 | 5,150 | 79,400 | 401.62 |
| 1983-04-25 | 5,220 | 5,250 | 5,130 | 5,230 | 19,300 | 407.86 |
| 1983-04-23 | 5,190 | 5,240 | 5,180 | 5,240 | 118,800 | 408.63 |
| 1983-04-22 | 5,200 | 5,200 | 5,100 | 5,180 | 59,500 | 403.96 |
| 1983-04-21 | 5,200 | 5,230 | 5,100 | 5,200 | 192,300 | 405.52 |
| 1983-04-20 | 4,870 | 5,170 | 4,850 | 5,100 | 202,800 | 397.72 |
| 1983-04-19 | 4,800 | 4,840 | 4,750 | 4,840 | 50,700 | 377.44 |
| 1983-04-18 | 4,840 | 4,850 | 4,600 | 4,600 | 38,800 | 358.73 |
| 1983-04-15 | 4,810 | 4,850 | 4,790 | 4,850 | 71,700 | 378.22 |
| 1983-04-14 | 4,710 | 4,850 | 4,710 | 4,810 | 84,000 | 375.10 |
| 1983-04-13 | 4,700 | 4,750 | 4,680 | 4,750 | 53,700 | 370.42 |
| 1983-04-12 | 4,630 | 4,650 | 4,560 | 4,650 | 53,100 | 362.62 |
| 1983-04-11 | 4,520 | 4,560 | 4,500 | 4,550 | 21,300 | 354.83 |
| 1983-04-09 | 4,600 | 4,600 | 4,520 | 4,520 | 26,400 | 352.49 |
| 1983-04-08 | 4,460 | 4,520 | 4,400 | 4,520 | 27,500 | 352.49 |
| 1983-04-07 | 4,500 | 4,550 | 4,500 | 4,500 | 30,900 | 350.93 |
| 1983-04-06 | 4,550 | 4,570 | 4,500 | 4,500 | 45,400 | 350.93 |
| 1983-04-05 | 4,590 | 4,590 | 4,500 | 4,500 | 19,400 | 350.93 |
| 1983-04-04 | 4,450 | 4,600 | 4,450 | 4,590 | 46,600 | 357.95 |
| 1983-04-02 | 4,390 | 4,450 | 4,390 | 4,400 | 12,300 | 343.13 |
| 1983-04-01 | 4,500 | 4,500 | 4,240 | 4,240 | 46,600 | 330.65 |
| 1983-03-31 | 4,360 | 4,480 | 4,350 | 4,480 | 58,600 | 349.37 |
| 1983-03-30 | 4,240 | 4,310 | 4,240 | 4,310 | 61,300 | 336.11 |
| 1983-03-29 | 4,200 | 4,280 | 4,170 | 4,190 | 146,500 | 326.75 |
| 1983-03-28 | 4,200 | 4,200 | 4,130 | 4,180 | 94,300 | 325.97 |
| 1983-03-26 | 5,050 | 5,100 | 5,000 | 5,100 | 58,000 | 318.17 |
| 1983-03-25 | 5,230 | 5,230 | 5,100 | 5,100 | 82,500 | 318.17 |
| 1983-03-24 | 5,240 | 5,240 | 5,200 | 5,240 | 32,800 | 326.91 |
| 1983-03-23 | 5,150 | 5,250 | 5,130 | 5,250 | 63,400 | 327.53 |
| 1983-03-22 | 5,100 | 5,150 | 5,080 | 5,130 | 55,000 | 320.05 |
| 1983-03-18 | 5,050 | 5,060 | 5,000 | 5,050 | 20,000 | 315.05 |
| 1983-03-17 | 5,020 | 5,090 | 5,010 | 5,050 | 42,500 | 315.05 |
| 1983-03-16 | 4,970 | 5,010 | 4,970 | 5,000 | 32,300 | 311.94 |
| 1983-03-15 | 4,900 | 4,990 | 4,890 | 4,960 | 17,200 | 309.44 |
| 1983-03-14 | 4,850 | 4,900 | 4,850 | 4,850 | 41,800 | 302.58 |
| 1983-03-12 | 4,900 | 4,900 | 4,850 | 4,850 | 49,200 | 302.58 |
| 1983-03-11 | 4,950 | 4,960 | 4,880 | 4,900 | 63,600 | 305.70 |
| 1983-03-10 | 4,880 | 4,890 | 4,820 | 4,850 | 70,300 | 302.58 |
| 1983-03-09 | 4,840 | 4,860 | 4,810 | 4,860 | 184,100 | 303.20 |
| 1983-03-08 | 5,010 | 5,010 | 4,850 | 4,880 | 72,000 | 304.45 |
| 1983-03-07 | 5,030 | 5,030 | 4,960 | 5,020 | 174,000 | 313.18 |
| 1983-03-05 | 5,020 | 5,050 | 4,950 | 5,030 | 35,800 | 313.81 |
| 1983-03-04 | 4,950 | 4,950 | 4,930 | 4,950 | 31,600 | 308.82 |
| 1983-03-03 | 4,950 | 5,040 | 4,900 | 4,900 | 100,100 | 305.70 |
| 1983-03-02 | 5,040 | 5,050 | 4,940 | 4,950 | 58,600 | 308.82 |
| 1983-03-01 | 5,010 | 5,080 | 4,990 | 5,070 | 85,700 | 316.30 |
| 1983-02-28 | 4,970 | 5,050 | 4,950 | 5,020 | 60,700 | 313.18 |
| 1983-02-26 | 4,900 | 4,990 | 4,900 | 4,980 | 51,200 | 310.69 |
| 1983-02-25 | 4,750 | 4,910 | 4,740 | 4,870 | 97,500 | 303.82 |
| 1983-02-24 | 4,730 | 4,750 | 4,720 | 4,750 | 19,300 | 296.34 |
| 1983-02-23 | 4,720 | 4,730 | 4,600 | 4,660 | 68,600 | 290.72 |
| 1983-02-22 | 4,720 | 4,750 | 4,710 | 4,720 | 46,900 | 294.47 |
| 1983-02-21 | 4,700 | 4,710 | 4,690 | 4,700 | 46,100 | 293.22 |
| 1983-02-18 | 4,680 | 4,680 | 4,660 | 4,660 | 28,000 | 290.72 |
| 1983-02-17 | 4,660 | 4,700 | 4,660 | 4,660 | 54,700 | 290.72 |
| 1983-02-16 | 4,630 | 4,650 | 4,630 | 4,640 | 45,100 | 289.48 |
| 1983-02-15 | 4,600 | 4,640 | 4,600 | 4,630 | 29,100 | 288.85 |
| 1983-02-14 | 4,500 | 4,580 | 4,500 | 4,580 | 14,600 | 285.73 |
| 1983-02-12 | 4,450 | 4,510 | 4,450 | 4,480 | 25,300 | 279.49 |
| 1983-02-10 | 4,450 | 4,480 | 4,450 | 4,450 | 34,000 | 277.62 |
| 1983-02-09 | 4,400 | 4,450 | 4,400 | 4,450 | 21,800 | 277.62 |
| 1983-02-08 | 4,400 | 4,440 | 4,400 | 4,400 | 36,000 | 274.50 |
| 1983-02-07 | 4,400 | 4,440 | 4,400 | 4,440 | 3,300 | 277 |
| 1983-02-05 | 4,420 | 4,440 | 4,390 | 4,440 | 26,000 | 277 |
| 1983-02-04 | 4,380 | 4,400 | 4,350 | 4,400 | 54,700 | 274.50 |
| 1983-02-03 | 4,480 | 4,480 | 4,390 | 4,400 | 61,400 | 274.50 |
| 1983-02-02 | 4,500 | 4,510 | 4,260 | 4,500 | 77,300 | 280.74 |
| 1983-02-01 | 4,600 | 4,600 | 4,450 | 4,500 | 54,200 | 280.74 |
| 1983-01-31 | 4,550 | 4,600 | 4,500 | 4,550 | 29,600 | 283.86 |
| 1983-01-29 | 4,650 | 4,650 | 4,550 | 4,600 | 18,900 | 286.98 |
| 1983-01-28 | 4,630 | 4,650 | 4,560 | 4,600 | 64,900 | 286.98 |
| 1983-01-27 | 4,560 | 4,600 | 4,560 | 4,600 | 28,800 | 286.98 |
| 1983-01-26 | 4,500 | 4,550 | 4,450 | 4,540 | 86,600 | 283.24 |
| 1983-01-25 | 4,500 | 4,510 | 4,470 | 4,500 | 65,500 | 280.74 |
| 1983-01-24 | 4,590 | 4,590 | 4,520 | 4,570 | 32,400 | 285.11 |
| 1983-01-22 | 4,640 | 4,640 | 4,580 | 4,580 | 24,300 | 285.73 |
| 1983-01-21 | 4,580 | 4,600 | 4,560 | 4,600 | 75,300 | 286.98 |
| 1983-01-20 | 4,580 | 4,580 | 4,550 | 4,580 | 80,300 | 285.73 |
| 1983-01-19 | 4,550 | 4,620 | 4,550 | 4,580 | 26,700 | 285.73 |
| 1983-01-18 | 4,550 | 4,560 | 4,550 | 4,550 | 18,900 | 283.86 |
| 1983-01-17 | 4,740 | 4,740 | 4,600 | 4,600 | 32,100 | 286.98 |
| 1983-01-14 | 4,600 | 4,640 | 4,590 | 4,640 | 53,800 | 289.48 |
| 1983-01-13 | 4,580 | 4,600 | 4,550 | 4,580 | 59,200 | 285.73 |
| 1983-01-12 | 4,650 | 4,650 | 4,600 | 4,610 | 25,700 | 287.60 |
| 1983-01-11 | 4,780 | 4,790 | 4,760 | 4,760 | 74,000 | 296.96 |
| 1983-01-10 | 4,800 | 4,850 | 4,780 | 4,800 | 23,500 | 299.46 |
| 1983-01-08 | 4,780 | 4,850 | 4,780 | 4,850 | 38,000 | 302.58 |
| 1983-01-07 | 4,990 | 4,990 | 4,950 | 4,980 | 70,500 | 310.69 |
| 1983-01-06 | 4,980 | 4,980 | 4,950 | 4,970 | 20,200 | 310.06 |
| 1983-01-05 | 4,980 | 4,980 | 4,950 | 4,980 | 28,100 | 310.69 |
| 1983-01-04 | 4,970 | 4,970 | 4,910 | 4,930 | 17,200 | 307.57 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
