6955 FDK(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 | 1,160 | 1,160 | 1,120 | 1,120 | 20,000 | 9,256.20 |
| 1983-12-27 | 1,130 | 1,140 | 1,120 | 1,120 | 24,000 | 9,256.20 |
| 1983-12-26 | 1,140 | 1,150 | 1,120 | 1,150 | 39,000 | 9,504.13 |
| 1983-12-24 | 1,140 | 1,180 | 1,140 | 1,150 | 35,000 | 9,504.13 |
| 1983-12-23 | 1,170 | 1,180 | 1,140 | 1,180 | 36,000 | 9,752.07 |
| 1983-12-22 | 1,170 | 1,200 | 1,160 | 1,160 | 56,000 | 9,586.78 |
| 1983-12-21 | 1,210 | 1,220 | 1,160 | 1,190 | 113,000 | 9,834.71 |
| 1983-12-20 | 1,230 | 1,230 | 1,190 | 1,190 | 274,000 | 9,834.71 |
| 1983-12-19 | 1,170 | 1,230 | 1,110 | 1,210 | 219,000 | 10,000 |
| 1983-12-17 | 1,180 | 1,200 | 1,180 | 1,180 | 314,000 | 9,752.07 |
| 1983-12-16 | 1,160 | 1,180 | 1,150 | 1,160 | 217,000 | 9,586.78 |
| 1983-12-15 | 1,100 | 1,150 | 1,080 | 1,120 | 144,000 | 9,256.20 |
| 1983-12-14 | 1,080 | 1,100 | 1,080 | 1,100 | 54,000 | 9,090.91 |
| 1983-12-13 | 1,090 | 1,090 | 1,070 | 1,080 | 32,000 | 8,925.62 |
| 1983-12-12 | 1,080 | 1,090 | 1,070 | 1,090 | 23,000 | 9,008.26 |
| 1983-12-09 | 1,070 | 1,100 | 1,070 | 1,100 | 49,000 | 9,090.91 |
| 1983-12-08 | 1,080 | 1,080 | 1,060 | 1,060 | 32,000 | 8,760.33 |
| 1983-12-07 | 1,100 | 1,100 | 1,070 | 1,090 | 68,000 | 9,008.26 |
| 1983-12-06 | 1,080 | 1,100 | 1,060 | 1,090 | 42,000 | 9,008.26 |
| 1983-12-05 | 1,050 | 1,080 | 1,050 | 1,070 | 59,000 | 8,842.98 |
| 1983-12-03 | 1,040 | 1,070 | 1,040 | 1,060 | 26,000 | 8,760.33 |
| 1983-12-02 | 1,060 | 1,070 | 1,030 | 1,030 | 44,000 | 8,512.40 |
| 1983-12-01 | 1,070 | 1,070 | 1,060 | 1,060 | 15,000 | 8,760.33 |
| 1983-11-30 | 1,080 | 1,080 | 1,060 | 1,080 | 24,000 | 8,925.62 |
| 1983-11-29 | 1,080 | 1,080 | 1,060 | 1,060 | 35,000 | 8,760.33 |
| 1983-11-28 | 1,090 | 1,090 | 1,050 | 1,050 | 26,000 | 8,677.69 |
| 1983-11-26 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 | 8,925.62 |
| 1983-11-25 | 1,130 | 1,130 | 1,100 | 1,100 | 35,000 | 9,090.91 |
| 1983-11-24 | 1,150 | 1,150 | 1,090 | 1,120 | 83,000 | 9,256.20 |
| 1983-11-22 | 1,140 | 1,140 | 1,120 | 1,120 | 82,000 | 9,256.20 |
| 1983-11-21 | 1,130 | 1,150 | 1,080 | 1,080 | 92,000 | 8,925.62 |
| 1983-11-19 | 1,130 | 1,150 | 1,120 | 1,130 | 29,000 | 9,338.84 |
| 1983-11-18 | 1,150 | 1,160 | 1,130 | 1,130 | 113,000 | 9,338.84 |
| 1983-11-17 | 1,140 | 1,150 | 1,140 | 1,150 | 151,000 | 9,504.13 |
| 1983-11-16 | 1,130 | 1,150 | 1,120 | 1,120 | 276,000 | 9,256.20 |
| 1983-11-15 | 1,080 | 1,090 | 1,030 | 1,090 | 40,000 | 9,008.26 |
| 1983-11-14 | 1,090 | 1,110 | 1,080 | 1,080 | 46,000 | 8,925.62 |
| 1983-11-11 | 1,130 | 1,140 | 1,090 | 1,130 | 75,000 | 9,338.84 |
| 1983-11-10 | 1,080 | 1,160 | 1,070 | 1,130 | 280,000 | 9,338.84 |
| 1983-11-09 | 1,000 | 1,090 | 1,000 | 1,060 | 136,000 | 8,760.33 |
| 1983-11-08 | 992 | 993 | 990 | 990 | 31,000 | 8,181.82 |
| 1983-11-07 | 989 | 1,000 | 989 | 992 | 10,000 | 8,198.35 |
| 1983-11-05 | 980 | 1,000 | 980 | 990 | 17,000 | 8,181.82 |
| 1983-11-04 | 993 | 1,000 | 993 | 1,000 | 15,000 | 8,264.46 |
| 1983-11-02 | 1,010 | 1,010 | 980 | 980 | 38,000 | 8,099.17 |
| 1983-11-01 | 1,020 | 1,020 | 1,000 | 1,000 | 24,000 | 8,264.46 |
| 1983-10-31 | 1,030 | 1,030 | 1,000 | 1,000 | 24,000 | 8,264.46 |
| 1983-10-29 | 1,010 | 1,020 | 1,010 | 1,010 | 18,000 | 8,347.11 |
| 1983-10-28 | 1,020 | 1,020 | 1,000 | 1,000 | 52,000 | 8,264.46 |
| 1983-10-27 | 1,020 | 1,040 | 995 | 1,040 | 62,000 | 8,595.04 |
| 1983-10-26 | 1,010 | 1,010 | 995 | 1,010 | 39,000 | 8,347.11 |
| 1983-10-25 | 995 | 1,000 | 995 | 1,000 | 28,000 | 8,264.46 |
| 1983-10-24 | 1,000 | 1,010 | 995 | 995 | 22,000 | 8,223.14 |
| 1983-10-22 | 1,020 | 1,030 | 1,010 | 1,020 | 21,000 | 8,429.75 |
| 1983-10-21 | 1,020 | 1,030 | 1,010 | 1,020 | 40,000 | 8,429.75 |
| 1983-10-20 | 1,010 | 1,050 | 1,010 | 1,050 | 23,000 | 8,677.69 |
| 1983-10-19 | 1,040 | 1,050 | 1,000 | 1,000 | 86,000 | 8,264.46 |
| 1983-10-18 | 1,070 | 1,100 | 1,030 | 1,030 | 20,000 | 8,512.40 |
| 1983-10-17 | 1,030 | 1,050 | 1,030 | 1,050 | 16,000 | 8,677.69 |
| 1983-10-15 | 1,030 | 1,070 | 1,020 | 1,050 | 13,000 | 8,677.69 |
| 1983-10-14 | 1,100 | 1,100 | 1,040 | 1,040 | 53,000 | 8,595.04 |
| 1983-10-13 | 1,120 | 1,120 | 1,060 | 1,070 | 32,000 | 8,842.98 |
| 1983-10-12 | 1,150 | 1,170 | 1,120 | 1,170 | 47,000 | 9,669.42 |
| 1983-10-11 | 1,170 | 1,180 | 1,130 | 1,180 | 96,000 | 9,752.07 |
| 1983-10-07 | 1,180 | 1,180 | 1,130 | 1,180 | 58,000 | 9,752.07 |
| 1983-10-06 | 1,170 | 1,180 | 1,130 | 1,180 | 95,000 | 9,752.07 |
| 1983-10-05 | 1,190 | 1,200 | 1,150 | 1,170 | 130,000 | 9,669.42 |
| 1983-10-04 | 1,100 | 1,200 | 1,090 | 1,200 | 280,000 | 9,917.36 |
| 1983-10-03 | 1,080 | 1,110 | 1,080 | 1,080 | 17,000 | 8,925.62 |
| 1983-10-01 | 1,100 | 1,120 | 1,080 | 1,120 | 30,000 | 9,256.20 |
| 1983-09-30 | 1,130 | 1,130 | 1,090 | 1,110 | 34,000 | 9,173.55 |
| 1983-09-29 | 1,190 | 1,190 | 1,100 | 1,120 | 63,000 | 9,256.20 |
| 1983-09-28 | 1,140 | 1,200 | 1,130 | 1,200 | 301,000 | 9,917.36 |
| 1983-09-27 | 1,170 | 1,170 | 1,140 | 1,160 | 237,000 | 9,586.78 |
| 1983-09-26 | 1,190 | 1,200 | 1,160 | 1,170 | 369,000 | 8,790.38 |
| 1983-09-24 | 1,180 | 1,210 | 1,170 | 1,170 | 601,000 | 8,790.38 |
| 1983-09-22 | 1,100 | 1,130 | 1,090 | 1,130 | 266,000 | 8,489.86 |
| 1983-09-21 | 1,080 | 1,080 | 1,060 | 1,060 | 98,000 | 7,963.94 |
| 1983-09-20 | 1,070 | 1,070 | 1,050 | 1,070 | 47,000 | 8,039.07 |
| 1983-09-19 | 1,090 | 1,090 | 1,050 | 1,060 | 121,000 | 7,963.94 |
| 1983-09-17 | 1,080 | 1,080 | 1,070 | 1,080 | 88,000 | 8,114.20 |
| 1983-09-16 | 1,060 | 1,080 | 1,050 | 1,060 | 113,000 | 7,963.94 |
| 1983-09-14 | 1,040 | 1,040 | 1,010 | 1,020 | 47,000 | 7,663.41 |
| 1983-09-13 | 1,020 | 1,040 | 1,010 | 1,040 | 27,000 | 7,813.67 |
| 1983-09-12 | 1,030 | 1,050 | 1,010 | 1,040 | 34,000 | 7,813.67 |
| 1983-09-09 | 1,080 | 1,080 | 1,050 | 1,050 | 48,000 | 7,888.81 |
| 1983-09-08 | 1,090 | 1,090 | 1,060 | 1,070 | 40,000 | 8,039.07 |
| 1983-09-07 | 1,090 | 1,100 | 1,060 | 1,060 | 70,000 | 7,963.94 |
| 1983-09-06 | 1,140 | 1,160 | 1,030 | 1,060 | 275,000 | 7,963.94 |
| 1983-09-05 | 1,000 | 1,100 | 1,000 | 1,100 | 260,000 | 8,264.46 |
| 1983-09-03 | 1,000 | 1,000 | 985 | 996 | 37,000 | 7,483.10 |
| 1983-09-02 | 983 | 984 | 980 | 982 | 43,000 | 7,377.91 |
| 1983-09-01 | 981 | 981 | 980 | 980 | 15,000 | 7,362.89 |
| 1983-08-31 | 1,000 | 1,000 | 980 | 980 | 23,000 | 7,362.89 |
| 1983-08-30 | 981 | 1,010 | 980 | 990 | 40,000 | 7,438.02 |
| 1983-08-29 | 1,000 | 1,000 | 970 | 971 | 50,000 | 7,295.27 |
| 1983-08-27 | 1,010 | 1,010 | 1,000 | 1,010 | 23,000 | 7,588.28 |
| 1983-08-26 | 1,000 | 1,000 | 968 | 968 | 44,000 | 7,272.73 |
| 1983-08-25 | 1,000 | 1,000 | 995 | 1,000 | 52,000 | 7,513.15 |
| 1983-08-24 | 1,000 | 1,010 | 990 | 1,010 | 38,000 | 7,588.28 |
| 1983-08-23 | 1,000 | 1,000 | 980 | 1,000 | 66,000 | 7,513.15 |
| 1983-08-22 | 989 | 1,000 | 989 | 1,000 | 51,000 | 7,513.15 |
| 1983-08-20 | 1,000 | 1,000 | 980 | 980 | 79,000 | 7,362.89 |
| 1983-08-19 | 990 | 1,020 | 990 | 1,000 | 58,000 | 7,513.15 |
| 1983-08-18 | 1,060 | 1,060 | 1,000 | 1,000 | 86,000 | 7,513.15 |
| 1983-08-17 | 1,000 | 1,050 | 999 | 1,050 | 84,000 | 7,888.81 |
| 1983-08-16 | 1,050 | 1,070 | 1,000 | 1,020 | 61,000 | 7,663.41 |
| 1983-08-15 | 1,000 | 1,050 | 1,000 | 1,040 | 67,000 | 7,813.67 |
| 1983-08-12 | 980 | 980 | 979 | 980 | 27,000 | 7,362.89 |
| 1983-08-11 | 928 | 963 | 928 | 950 | 27,000 | 7,137.49 |
| 1983-08-10 | 920 | 927 | 916 | 927 | 35,000 | 6,964.69 |
| 1983-08-09 | 940 | 940 | 920 | 921 | 46,000 | 6,919.61 |
| 1983-08-08 | 915 | 960 | 914 | 949 | 32,000 | 7,129.98 |
| 1983-08-05 | 930 | 930 | 915 | 915 | 48,000 | 6,874.53 |
| 1983-08-04 | 951 | 952 | 925 | 929 | 58,000 | 6,979.71 |
| 1983-08-03 | 960 | 970 | 950 | 950 | 55,000 | 7,137.49 |
| 1983-08-02 | 940 | 970 | 940 | 970 | 62,000 | 7,287.75 |
| 1983-08-01 | 970 | 970 | 950 | 950 | 54,000 | 7,137.49 |
| 1983-07-30 | 980 | 995 | 966 | 966 | 24,000 | 7,257.70 |
| 1983-07-29 | 1,010 | 1,010 | 980 | 980 | 40,000 | 7,362.89 |
| 1983-07-28 | 1,000 | 1,030 | 1,000 | 1,030 | 50,000 | 7,738.54 |
| 1983-07-27 | 1,000 | 1,020 | 995 | 1,000 | 81,000 | 7,513.15 |
| 1983-07-26 | 1,050 | 1,050 | 1,000 | 1,020 | 38,000 | 7,663.41 |
| 1983-07-25 | 1,070 | 1,070 | 1,040 | 1,040 | 59,000 | 7,813.67 |
| 1983-07-23 | 1,030 | 1,070 | 1,010 | 1,070 | 93,000 | 8,039.07 |
| 1983-07-22 | 1,020 | 1,040 | 1,010 | 1,020 | 91,000 | 7,663.41 |
| 1983-07-21 | 1,040 | 1,070 | 1,020 | 1,020 | 70,000 | 7,663.41 |
| 1983-07-20 | 1,040 | 1,070 | 1,020 | 1,040 | 68,000 | 7,813.67 |
| 1983-07-19 | 1,040 | 1,050 | 1,020 | 1,040 | 54,000 | 7,813.67 |
| 1983-07-18 | 1,060 | 1,060 | 1,030 | 1,030 | 71,000 | 7,738.54 |
| 1983-07-15 | 1,100 | 1,120 | 1,050 | 1,050 | 92,000 | 7,888.81 |
| 1983-07-14 | 1,160 | 1,160 | 1,060 | 1,080 | 187,000 | 8,114.20 |
| 1983-07-13 | 1,080 | 1,140 | 1,070 | 1,140 | 404,000 | 8,564.99 |
| 1983-07-12 | 1,000 | 1,050 | 1,000 | 1,040 | 141,000 | 7,813.67 |
| 1983-07-11 | 1,030 | 1,050 | 1,000 | 1,000 | 46,000 | 7,513.15 |
| 1983-07-09 | 1,020 | 1,050 | 1,010 | 1,050 | 42,000 | 7,888.81 |
| 1983-07-08 | 1,070 | 1,070 | 999 | 1,020 | 53,000 | 7,663.41 |
| 1983-07-07 | 1,070 | 1,100 | 1,020 | 1,050 | 125,000 | 7,888.81 |
| 1983-07-06 | 1,000 | 1,050 | 999 | 1,050 | 112,000 | 7,888.81 |
| 1983-07-05 | 990 | 1,000 | 960 | 1,000 | 82,000 | 7,513.15 |
| 1983-07-04 | 961 | 970 | 956 | 964 | 101,000 | 7,242.67 |
| 1983-07-01 | 921 | 922 | 893 | 901 | 207,000 | 6,769.35 |
| 1983-06-30 | 905 | 930 | 905 | 911 | 95,000 | 6,844.48 |
| 1983-06-29 | 898 | 920 | 898 | 920 | 105,000 | 6,912.10 |
| 1983-06-28 | 949 | 949 | 920 | 932 | 84,000 | 7,002.25 |
| 1983-06-27 | 980 | 986 | 980 | 985 | 31,000 | 7,400.45 |
| 1983-06-25 | 981 | 999 | 980 | 990 | 66,000 | 7,438.02 |
| 1983-06-24 | 981 | 999 | 980 | 985 | 75,000 | 7,400.45 |
| 1983-06-23 | 986 | 1,020 | 975 | 975 | 140,000 | 7,325.32 |
| 1983-06-22 | 1,020 | 1,030 | 980 | 980 | 126,000 | 7,362.89 |
| 1983-06-21 | 980 | 1,030 | 980 | 1,010 | 135,000 | 7,588.28 |
| 1983-06-20 | 970 | 976 | 960 | 970 | 120,000 | 7,287.75 |
| 1983-06-17 | 1,080 | 1,100 | 995 | 1,030 | 178,000 | 7,738.54 |
| 1983-06-16 | 1,100 | 1,100 | 1,080 | 1,080 | 72,000 | 8,114.20 |
| 1983-06-15 | 1,130 | 1,130 | 1,090 | 1,100 | 52,000 | 8,264.46 |
| 1983-06-14 | 1,140 | 1,150 | 1,090 | 1,090 | 88,000 | 8,189.33 |
| 1983-06-13 | 1,120 | 1,170 | 1,120 | 1,130 | 133,000 | 8,489.86 |
| 1983-06-11 | 1,090 | 1,140 | 1,090 | 1,120 | 73,000 | 8,414.73 |
| 1983-06-10 | 1,090 | 1,100 | 1,080 | 1,080 | 70,000 | 8,114.20 |
| 1983-06-09 | 1,120 | 1,140 | 1,090 | 1,090 | 122,000 | 8,189.33 |
| 1983-06-08 | 1,090 | 1,120 | 1,070 | 1,120 | 143,000 | 8,414.73 |
| 1983-06-07 | 1,130 | 1,130 | 1,080 | 1,080 | 417,000 | 8,114.20 |
| 1983-06-06 | 1,130 | 1,140 | 1,090 | 1,090 | 114,000 | 8,189.33 |
| 1983-06-04 | 1,140 | 1,150 | 1,110 | 1,110 | 94,000 | 8,339.59 |
| 1983-06-03 | 1,140 | 1,170 | 1,110 | 1,150 | 108,000 | 8,640.12 |
| 1983-06-02 | 1,210 | 1,220 | 1,130 | 1,140 | 232,000 | 8,564.99 |
| 1983-06-01 | 1,110 | 1,190 | 1,110 | 1,190 | 454,000 | 8,940.65 |
| 1983-05-31 | 1,130 | 1,150 | 1,070 | 1,070 | 380,000 | 8,039.07 |
| 1983-05-30 | 1,140 | 1,150 | 1,120 | 1,120 | 164,000 | 8,414.73 |
| 1983-05-28 | 1,150 | 1,190 | 1,130 | 1,130 | 275,000 | 8,489.86 |
| 1983-05-27 | 1,190 | 1,190 | 1,130 | 1,140 | 258,000 | 8,564.99 |
| 1983-05-26 | 1,200 | 1,220 | 1,110 | 1,110 | 257,000 | 8,339.59 |
| 1983-05-25 | 1,200 | 1,220 | 1,180 | 1,190 | 247,000 | 8,940.65 |
| 1983-05-24 | 1,250 | 1,260 | 1,170 | 1,180 | 257,000 | 8,865.51 |
| 1983-05-23 | 1,300 | 1,330 | 1,230 | 1,240 | 409,000 | 9,316.30 |
| 1983-05-20 | 1,280 | 1,300 | 1,260 | 1,300 | 639,000 | 9,767.09 |
| 1983-05-19 | 1,230 | 1,320 | 1,230 | 1,300 | 1,156,000 | 9,767.09 |
| 1983-05-18 | 1,110 | 1,220 | 1,090 | 1,170 | 612,000 | 8,790.38 |
| 1983-05-17 | 1,120 | 1,140 | 1,090 | 1,090 | 105,000 | 8,189.33 |
| 1983-05-16 | 1,190 | 1,190 | 1,130 | 1,140 | 140,000 | 8,564.99 |
| 1983-05-14 | 1,140 | 1,190 | 1,130 | 1,190 | 232,000 | 8,940.65 |
| 1983-05-13 | 1,100 | 1,150 | 1,090 | 1,130 | 167,000 | 8,489.86 |
| 1983-05-12 | 1,190 | 1,190 | 1,090 | 1,150 | 251,000 | 8,640.12 |
| 1983-05-11 | 1,200 | 1,210 | 1,170 | 1,170 | 497,000 | 8,790.38 |
| 1983-05-10 | 1,150 | 1,180 | 1,050 | 1,050 | 367,000 | 7,888.81 |
| 1983-05-09 | 1,250 | 1,250 | 1,170 | 1,210 | 433,000 | 9,090.91 |
| 1983-05-07 | 1,160 | 1,250 | 1,100 | 1,240 | 521,000 | 9,316.30 |
| 1983-05-06 | 1,220 | 1,240 | 1,150 | 1,180 | 1,252,000 | 8,865.51 |
| 1983-05-04 | 1,110 | 1,290 | 1,090 | 1,270 | 1,703,999 | 9,541.70 |
| 1983-05-02 | 995 | 1,090 | 995 | 1,090 | 1,375,000 | 8,189.33 |
| 1983-04-30 | 970 | 985 | 950 | 985 | 434,000 | 7,400.45 |
| 1983-04-28 | 989 | 990 | 938 | 970 | 908,000 | 7,287.75 |
| 1983-04-27 | 900 | 1,000 | 899 | 995 | 2,013,999 | 7,475.58 |
| 1983-04-26 | 840 | 910 | 830 | 909 | 1,632,000 | 6,829.45 |
| 1983-04-25 | 807 | 840 | 799 | 832 | 887,000 | 6,250.94 |
| 1983-04-23 | 795 | 797 | 790 | 797 | 714,000 | 5,987.98 |
| 1983-04-22 | 720 | 743 | 718 | 735 | 540,000 | 5,522.16 |
| 1983-04-21 | 735 | 735 | 709 | 713 | 409,000 | 5,356.87 |
| 1983-04-20 | 726 | 740 | 711 | 728 | 795,000 | 5,469.57 |
| 1983-04-19 | 720 | 749 | 714 | 736 | 1,417,000 | 5,529.68 |
| 1983-04-18 | 710 | 715 | 697 | 706 | 935,000 | 5,304.28 |
| 1983-04-15 | 680 | 706 | 672 | 700 | 2,051,999 | 5,259.20 |
| 1983-04-14 | 592 | 670 | 589 | 650 | 1,197,000 | 4,883.55 |
| 1983-04-13 | 594 | 594 | 572 | 575 | 93,000 | 4,320.06 |
| 1983-04-12 | 604 | 604 | 590 | 595 | 107,000 | 4,470.32 |
| 1983-04-11 | 585 | 615 | 585 | 600 | 122,000 | 4,507.89 |
| 1983-04-09 | 605 | 610 | 581 | 581 | 100,000 | 4,365.14 |
| 1983-04-08 | 603 | 615 | 600 | 600 | 152,000 | 4,507.89 |
| 1983-04-07 | 618 | 623 | 607 | 614 | 115,000 | 4,613.07 |
| 1983-04-06 | 619 | 620 | 603 | 617 | 168,000 | 4,635.61 |
| 1983-04-05 | 620 | 625 | 597 | 625 | 222,000 | 4,695.72 |
| 1983-04-04 | 634 | 636 | 609 | 620 | 287,000 | 4,658.15 |
| 1983-04-02 | 619 | 634 | 615 | 630 | 600,000 | 4,733.28 |
| 1983-04-01 | 604 | 606 | 591 | 600 | 504,000 | 4,507.89 |
| 1983-03-31 | 555 | 615 | 555 | 596 | 759,000 | 4,477.84 |
| 1983-03-30 | 568 | 569 | 550 | 559 | 191,000 | 4,199.85 |
| 1983-03-29 | 540 | 576 | 540 | 575 | 703,000 | 4,320.06 |
| 1983-03-28 | 537 | 537 | 530 | 534 | 116,000 | 4,012.02 |
| 1983-03-26 | 505 | 520 | 505 | 515 | 252,000 | 3,869.27 |
| 1983-03-25 | 500 | 505 | 490 | 505 | 92,000 | 3,794.14 |
| 1983-03-24 | 495 | 500 | 488 | 500 | 96,000 | 3,756.57 |
| 1983-03-23 | 501 | 501 | 495 | 496 | 28,000 | 3,726.52 |
| 1983-03-22 | 495 | 500 | 495 | 499 | 59,000 | 3,749.06 |
| 1983-03-18 | 500 | 505 | 500 | 500 | 57,000 | 3,756.57 |
| 1983-03-17 | 510 | 515 | 500 | 500 | 153,000 | 3,756.57 |
| 1983-03-16 | 506 | 513 | 503 | 508 | 93,000 | 3,816.68 |
| 1983-03-15 | 505 | 514 | 502 | 505 | 226,000 | 3,794.14 |
| 1983-03-14 | 515 | 515 | 501 | 510 | 28,000 | 3,831.71 |
| 1983-03-12 | 515 | 515 | 505 | 505 | 71,000 | 3,794.14 |
| 1983-03-11 | 486 | 525 | 486 | 525 | 190,000 | 3,944.40 |
| 1983-03-10 | 477 | 490 | 475 | 485 | 88,000 | 3,643.88 |
| 1983-03-09 | 479 | 479 | 470 | 472 | 60,000 | 3,546.21 |
| 1983-03-08 | 490 | 490 | 479 | 479 | 28,000 | 3,598.80 |
| 1983-03-07 | 490 | 494 | 490 | 490 | 75,000 | 3,681.44 |
| 1983-03-05 | 480 | 485 | 480 | 485 | 28,000 | 3,643.88 |
| 1983-03-04 | 480 | 483 | 470 | 470 | 91,000 | 3,531.18 |
| 1983-03-03 | 462 | 478 | 460 | 477 | 36,000 | 3,583.77 |
| 1983-03-02 | 462 | 462 | 456 | 457 | 66,000 | 3,433.51 |
| 1983-03-01 | 466 | 466 | 456 | 462 | 27,000 | 3,471.07 |
| 1983-02-28 | 461 | 467 | 456 | 456 | 33,000 | 3,426 |
| 1983-02-26 | 455 | 459 | 455 | 459 | 22,000 | 3,448.53 |
| 1983-02-25 | 466 | 466 | 455 | 457 | 25,000 | 3,433.51 |
| 1983-02-24 | 446 | 465 | 441 | 465 | 82,000 | 3,493.61 |
| 1983-02-23 | 450 | 451 | 445 | 445 | 68,000 | 3,343.35 |
| 1983-02-22 | 461 | 462 | 450 | 452 | 55,000 | 3,395.94 |
| 1983-02-21 | 466 | 466 | 460 | 460 | 45,000 | 3,456.05 |
| 1983-02-18 | 476 | 476 | 450 | 460 | 89,000 | 3,456.05 |
| 1983-02-17 | 494 | 495 | 475 | 476 | 65,000 | 3,576.26 |
| 1983-02-16 | 491 | 508 | 491 | 493 | 98,000 | 3,703.98 |
| 1983-02-15 | 528 | 528 | 486 | 490 | 129,000 | 3,681.44 |
| 1983-02-14 | 493 | 522 | 490 | 518 | 102,000 | 3,891.81 |
| 1983-02-12 | 496 | 500 | 492 | 492 | 77,000 | 3,696.47 |
| 1983-02-10 | 529 | 530 | 491 | 496 | 243,000 | 3,726.52 |
| 1983-02-09 | 574 | 580 | 530 | 530 | 307,000 | 3,981.97 |
| 1983-02-08 | 570 | 574 | 563 | 573 | 648,000 | 4,305.03 |
| 1983-02-07 | 540 | 563 | 539 | 560 | 442,000 | 4,207.36 |
| 1983-02-05 | 545 | 547 | 530 | 539 | 129,000 | 4,049.59 |
| 1983-02-04 | 553 | 555 | 538 | 545 | 437,000 | 4,094.67 |
| 1983-02-03 | 515 | 558 | 510 | 538 | 994,000 | 4,042.07 |
| 1983-02-02 | 514 | 515 | 501 | 509 | 111,000 | 3,824.19 |
| 1983-02-01 | 516 | 521 | 510 | 513 | 242,000 | 3,854.24 |
| 1983-01-31 | 510 | 512 | 505 | 509 | 139,000 | 3,824.19 |
| 1983-01-29 | 500 | 503 | 495 | 495 | 86,000 | 3,719.01 |
| 1983-01-28 | 513 | 515 | 500 | 500 | 352,000 | 3,756.57 |
| 1983-01-27 | 509 | 513 | 499 | 503 | 406,000 | 3,779.11 |
| 1983-01-26 | 469 | 513 | 469 | 500 | 595,000 | 3,756.57 |
| 1983-01-25 | 466 | 472 | 464 | 464 | 90,000 | 3,486.10 |
| 1983-01-24 | 469 | 478 | 466 | 466 | 106,000 | 3,501.13 |
| 1983-01-22 | 475 | 475 | 460 | 467 | 96,000 | 3,508.64 |
| 1983-01-21 | 468 | 468 | 468 | 468 | 100,000 | 3,516.15 |
| 1983-01-20 | 424 | 424 | 418 | 418 | 13,000 | 3,140.50 |
| 1983-01-19 | 427 | 427 | 420 | 420 | 98,000 | 3,155.52 |
| 1983-01-18 | 421 | 426 | 420 | 425 | 26,000 | 3,193.09 |
| 1983-01-17 | 433 | 435 | 426 | 426 | 27,000 | 3,200.60 |
| 1983-01-14 | 436 | 437 | 426 | 426 | 44,000 | 3,200.60 |
| 1983-01-13 | 440 | 440 | 436 | 436 | 40,000 | 3,275.73 |
| 1983-01-12 | 440 | 441 | 439 | 440 | 46,000 | 3,305.79 |
| 1983-01-10 | 455 | 460 | 455 | 460 | 11,000 | 3,456.05 |
| 1983-01-08 | 455 | 460 | 454 | 458 | 28,000 | 3,441.02 |
| 1983-01-07 | 455 | 455 | 445 | 454 | 54,000 | 3,410.97 |
| 1983-01-06 | 453 | 455 | 450 | 455 | 37,000 | 3,418.48 |
| 1983-01-05 | 453 | 454 | 450 | 450 | 21,000 | 3,380.92 |
| 1983-01-04 | 451 | 452 | 451 | 452 | 6,000 | 3,395.94 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.1株
