6962 (株)大真空 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 | 4,380 | 4,490 | 4,370 | 4,490 | 39,000 | 3,568.02 |
| 1983-12-27 | 4,300 | 4,390 | 4,300 | 4,380 | 49,000 | 3,480.61 |
| 1983-12-26 | 4,300 | 4,310 | 4,250 | 4,290 | 26,000 | 3,409.09 |
| 1983-12-24 | 4,300 | 4,300 | 4,160 | 4,160 | 25,000 | 3,305.79 |
| 1983-12-23 | 4,370 | 4,370 | 4,290 | 4,320 | 34,000 | 3,432.93 |
| 1983-12-22 | 4,400 | 4,400 | 4,350 | 4,350 | 54,000 | 3,456.77 |
| 1983-12-21 | 4,450 | 4,500 | 4,360 | 4,400 | 86,000 | 3,496.50 |
| 1983-12-20 | 4,300 | 4,440 | 4,260 | 4,390 | 85,000 | 3,488.56 |
| 1983-12-19 | 4,190 | 4,320 | 4,160 | 4,300 | 58,000 | 3,417.04 |
| 1983-12-17 | 4,460 | 4,470 | 4,360 | 4,450 | 57,000 | 3,536.24 |
| 1983-12-16 | 4,530 | 4,560 | 4,440 | 4,440 | 119,000 | 3,528.29 |
| 1983-12-15 | 4,400 | 4,490 | 4,350 | 4,490 | 85,000 | 3,568.02 |
| 1983-12-14 | 4,300 | 4,400 | 4,280 | 4,400 | 87,000 | 3,496.50 |
| 1983-12-13 | 4,450 | 4,450 | 4,300 | 4,300 | 57,000 | 3,417.04 |
| 1983-12-12 | 4,400 | 4,490 | 4,320 | 4,450 | 157,000 | 3,536.24 |
| 1983-12-09 | 4,120 | 4,250 | 4,100 | 4,250 | 115,000 | 3,377.30 |
| 1983-12-08 | 4,050 | 4,080 | 3,980 | 4,080 | 30,000 | 3,242.21 |
| 1983-12-07 | 3,830 | 3,840 | 3,820 | 3,840 | 13,000 | 3,051.49 |
| 1983-12-06 | 3,810 | 3,820 | 3,780 | 3,790 | 11,000 | 3,011.76 |
| 1983-12-05 | 3,810 | 3,820 | 3,800 | 3,800 | 14,000 | 3,019.71 |
| 1983-12-03 | 3,750 | 3,800 | 3,750 | 3,800 | 9,000 | 3,019.71 |
| 1983-12-02 | 3,900 | 3,900 | 3,790 | 3,830 | 17,000 | 3,043.55 |
| 1983-12-01 | 3,900 | 3,900 | 3,890 | 3,900 | 9,000 | 3,099.17 |
| 1983-11-30 | 3,850 | 3,890 | 3,800 | 3,890 | 8,000 | 3,091.23 |
| 1983-11-29 | 3,900 | 3,900 | 3,850 | 3,860 | 17,000 | 3,067.39 |
| 1983-11-28 | 3,900 | 4,000 | 3,900 | 3,900 | 19,000 | 3,099.17 |
| 1983-11-26 | 3,930 | 3,930 | 3,900 | 3,900 | 3,000 | 3,099.17 |
| 1983-11-25 | 4,000 | 4,000 | 3,850 | 3,950 | 18,000 | 3,138.91 |
| 1983-11-24 | 3,970 | 4,100 | 3,970 | 4,000 | 17,000 | 3,178.64 |
| 1983-11-22 | 3,900 | 3,950 | 3,880 | 3,950 | 11,000 | 3,138.91 |
| 1983-11-21 | 3,800 | 3,930 | 3,800 | 3,930 | 22,000 | 3,123.01 |
| 1983-11-19 | 3,910 | 3,930 | 3,890 | 3,890 | 19,000 | 3,091.23 |
| 1983-11-18 | 3,750 | 3,920 | 3,750 | 3,900 | 43,000 | 3,099.17 |
| 1983-11-17 | 3,820 | 3,920 | 3,820 | 3,900 | 32,000 | 3,099.17 |
| 1983-11-16 | 3,900 | 3,980 | 3,850 | 3,900 | 22,000 | 3,099.17 |
| 1983-11-15 | 3,950 | 3,950 | 3,930 | 3,940 | 16,000 | 3,130.96 |
| 1983-11-14 | 4,060 | 4,060 | 3,980 | 3,980 | 20,000 | 3,162.75 |
| 1983-11-11 | 3,950 | 4,000 | 3,910 | 4,000 | 23,000 | 3,178.64 |
| 1983-11-10 | 4,010 | 4,050 | 4,000 | 4,000 | 10,000 | 3,178.64 |
| 1983-11-09 | 4,050 | 4,160 | 4,000 | 4,000 | 22,000 | 3,178.64 |
| 1983-11-08 | 4,180 | 4,200 | 4,100 | 4,100 | 6,000 | 3,258.11 |
| 1983-11-07 | 4,250 | 4,250 | 4,180 | 4,200 | 19,000 | 3,337.57 |
| 1983-11-05 | 4,250 | 4,290 | 4,250 | 4,250 | 9,000 | 3,377.30 |
| 1983-11-04 | 4,300 | 4,350 | 4,260 | 4,310 | 11,000 | 3,424.98 |
| 1983-11-02 | 4,250 | 4,400 | 4,250 | 4,400 | 42,000 | 3,496.50 |
| 1983-11-01 | 4,360 | 4,400 | 4,250 | 4,290 | 48,000 | 3,409.09 |
| 1983-10-31 | 4,490 | 4,500 | 4,340 | 4,400 | 89,000 | 3,496.50 |
| 1983-10-29 | 4,320 | 4,470 | 4,320 | 4,470 | 50,000 | 3,552.13 |
| 1983-10-28 | 4,270 | 4,440 | 4,270 | 4,340 | 217,000 | 3,448.82 |
| 1983-10-27 | 4,250 | 4,290 | 4,200 | 4,240 | 71,000 | 3,369.36 |
| 1983-10-26 | 5,170 | 5,400 | 5,170 | 5,400 | 60,000 | 3,178.64 |
| 1983-10-25 | 5,360 | 5,400 | 5,110 | 5,110 | 44,000 | 3,007.93 |
| 1983-10-24 | 5,430 | 5,430 | 5,380 | 5,380 | 17,000 | 3,166.87 |
| 1983-10-22 | 5,490 | 5,500 | 5,400 | 5,400 | 16,000 | 3,178.64 |
| 1983-10-21 | 5,470 | 5,480 | 5,410 | 5,430 | 45,000 | 3,196.30 |
| 1983-10-20 | 5,370 | 5,480 | 5,370 | 5,460 | 16,000 | 3,213.96 |
| 1983-10-19 | 5,600 | 5,600 | 5,350 | 5,400 | 43,000 | 3,178.64 |
| 1983-10-18 | 5,600 | 5,750 | 5,600 | 5,600 | 61,000 | 3,296.37 |
| 1983-10-17 | 5,610 | 5,620 | 5,580 | 5,600 | 26,000 | 3,296.37 |
| 1983-10-15 | 5,550 | 5,600 | 5,460 | 5,500 | 23,000 | 3,237.50 |
| 1983-10-14 | 5,750 | 5,780 | 5,550 | 5,590 | 30,000 | 3,290.48 |
| 1983-10-13 | 5,890 | 5,890 | 5,700 | 5,700 | 41,000 | 3,355.23 |
| 1983-10-12 | 5,910 | 5,910 | 5,850 | 5,910 | 68,000 | 3,478.84 |
| 1983-10-11 | 5,950 | 5,950 | 5,850 | 5,850 | 29,000 | 3,443.53 |
| 1983-10-07 | 5,890 | 5,950 | 5,830 | 5,930 | 54,000 | 3,490.62 |
| 1983-10-06 | 5,880 | 5,890 | 5,780 | 5,780 | 50,000 | 3,402.32 |
| 1983-10-05 | 5,800 | 5,860 | 5,720 | 5,830 | 96,000 | 3,431.75 |
| 1983-10-04 | 5,850 | 5,930 | 5,670 | 5,730 | 107,000 | 3,372.89 |
| 1983-10-03 | 5,650 | 5,970 | 5,640 | 5,900 | 204,000 | 3,472.96 |
| 1983-10-01 | 5,520 | 5,660 | 5,520 | 5,620 | 149,000 | 3,308.14 |
| 1983-09-30 | 5,450 | 5,460 | 5,380 | 5,450 | 81,000 | 3,208.07 |
| 1983-09-29 | 5,280 | 5,480 | 5,280 | 5,410 | 185,000 | 3,184.53 |
| 1983-09-28 | 5,140 | 5,300 | 5,080 | 5,220 | 117,000 | 3,072.68 |
| 1983-09-27 | 4,860 | 4,920 | 4,860 | 4,920 | 32,000 | 2,896.09 |
| 1983-09-26 | 5,090 | 5,100 | 5,060 | 5,060 | 27,000 | 2,978.50 |
| 1983-09-24 | 5,120 | 5,150 | 5,080 | 5,080 | 40,000 | 2,990.28 |
| 1983-09-22 | 4,800 | 5,100 | 4,800 | 5,100 | 111,000 | 3,002.05 |
| 1983-09-21 | 4,870 | 4,950 | 4,750 | 4,800 | 85,000 | 2,825.46 |
| 1983-09-20 | 4,600 | 4,770 | 4,600 | 4,770 | 70,000 | 2,807.80 |
| 1983-09-19 | 4,550 | 4,580 | 4,530 | 4,570 | 26,000 | 2,690.07 |
| 1983-09-17 | 4,600 | 4,600 | 4,540 | 4,550 | 33,000 | 2,678.30 |
| 1983-09-16 | 4,750 | 4,750 | 4,630 | 4,630 | 31,000 | 2,725.39 |
| 1983-09-14 | 4,900 | 4,900 | 4,870 | 4,870 | 4,000 | 2,866.66 |
| 1983-09-13 | 4,900 | 4,900 | 4,820 | 4,900 | 21,000 | 2,884.32 |
| 1983-09-12 | 5,000 | 5,000 | 4,900 | 5,000 | 124,000 | 2,943.18 |
| 1983-09-09 | 4,800 | 4,850 | 4,760 | 4,800 | 36,000 | 2,825.46 |
| 1983-09-08 | 4,950 | 5,000 | 4,830 | 4,850 | 20,000 | 2,854.89 |
| 1983-09-07 | 5,010 | 5,050 | 4,950 | 4,950 | 47,000 | 2,913.75 |
| 1983-09-06 | 5,010 | 5,030 | 4,950 | 5,000 | 20,000 | 2,943.18 |
| 1983-09-05 | 5,100 | 5,100 | 5,000 | 5,030 | 25,000 | 2,960.84 |
| 1983-09-03 | 5,140 | 5,160 | 5,100 | 5,100 | 28,000 | 3,002.05 |
| 1983-09-02 | 5,220 | 5,220 | 5,060 | 5,060 | 51,000 | 2,978.50 |
| 1983-09-01 | 5,000 | 5,180 | 4,980 | 5,180 | 69,000 | 3,049.14 |
| 1983-08-31 | 4,900 | 5,020 | 4,900 | 4,950 | 35,000 | 2,913.75 |
| 1983-08-30 | 4,910 | 4,920 | 4,830 | 4,900 | 37,000 | 2,884.32 |
| 1983-08-29 | 5,020 | 5,020 | 4,900 | 4,900 | 35,000 | 2,884.32 |
| 1983-08-27 | 4,850 | 4,970 | 4,850 | 4,960 | 15,000 | 2,919.64 |
| 1983-08-26 | 4,870 | 5,050 | 4,850 | 4,980 | 52,000 | 2,931.41 |
| 1983-08-25 | 4,940 | 4,940 | 4,800 | 4,900 | 72,000 | 2,884.32 |
| 1983-08-24 | 5,000 | 5,030 | 4,970 | 4,970 | 27,000 | 2,925.53 |
| 1983-08-23 | 5,090 | 5,200 | 4,990 | 5,000 | 36,000 | 2,943.18 |
| 1983-08-22 | 5,150 | 5,300 | 5,050 | 5,050 | 55,000 | 2,972.62 |
| 1983-08-20 | 5,340 | 5,340 | 5,090 | 5,170 | 78,000 | 3,043.25 |
| 1983-08-19 | 5,100 | 5,490 | 5,100 | 5,390 | 179,000 | 3,172.75 |
| 1983-08-18 | 5,060 | 5,130 | 5,010 | 5,020 | 94,000 | 2,954.96 |
| 1983-08-17 | 4,950 | 5,140 | 4,950 | 5,120 | 172,000 | 3,013.82 |
| 1983-08-16 | 5,000 | 5,030 | 4,900 | 4,900 | 132,000 | 2,884.32 |
| 1983-08-15 | 4,750 | 4,910 | 4,750 | 4,880 | 115,000 | 2,872.55 |
| 1983-08-12 | 4,580 | 4,750 | 4,560 | 4,740 | 243,000 | 2,790.14 |
| 1983-08-11 | 4,620 | 4,650 | 4,510 | 4,520 | 62,000 | 2,660.64 |
| 1983-08-10 | 4,430 | 4,600 | 4,430 | 4,600 | 187,000 | 2,707.73 |
| 1983-08-09 | 4,360 | 4,460 | 4,360 | 4,400 | 71,000 | 2,590 |
| 1983-08-08 | 4,310 | 4,400 | 4,310 | 4,360 | 13,000 | 2,566.46 |
| 1983-08-06 | 4,400 | 4,400 | 4,310 | 4,310 | 26,000 | 2,537.03 |
| 1983-08-05 | 4,500 | 4,500 | 4,350 | 4,350 | 48,000 | 2,560.57 |
| 1983-08-04 | 4,640 | 4,640 | 4,500 | 4,620 | 115,000 | 2,719.50 |
| 1983-08-03 | 4,500 | 4,660 | 4,500 | 4,620 | 219,000 | 2,719.50 |
| 1983-08-02 | 4,210 | 4,400 | 4,210 | 4,330 | 88,000 | 2,548.80 |
| 1983-08-01 | 4,230 | 4,250 | 4,130 | 4,130 | 34,000 | 2,431.07 |
| 1983-07-30 | 4,250 | 4,280 | 4,200 | 4,270 | 101,000 | 2,513.48 |
| 1983-07-29 | 4,100 | 4,180 | 4,100 | 4,180 | 55,000 | 2,460.50 |
| 1983-07-28 | 4,050 | 4,130 | 4,010 | 4,100 | 23,000 | 2,413.41 |
| 1983-07-27 | 4,000 | 4,120 | 4,000 | 4,100 | 73,000 | 2,413.41 |
| 1983-07-26 | 4,130 | 4,140 | 3,930 | 3,930 | 58,000 | 2,313.34 |
| 1983-07-25 | 4,120 | 4,230 | 4,120 | 4,150 | 62,000 | 2,442.84 |
| 1983-07-23 | 4,250 | 4,260 | 4,140 | 4,140 | 85,000 | 2,436.96 |
| 1983-07-22 | 4,220 | 4,300 | 4,190 | 4,300 | 66,000 | 2,531.14 |
| 1983-07-21 | 4,280 | 4,330 | 4,190 | 4,330 | 94,000 | 2,548.80 |
| 1983-07-20 | 4,400 | 4,400 | 4,200 | 4,300 | 100,000 | 2,531.14 |
| 1983-07-19 | 4,220 | 4,410 | 4,220 | 4,400 | 243,000 | 2,590 |
| 1983-07-18 | 4,100 | 4,280 | 4,100 | 4,220 | 211,000 | 2,484.05 |
| 1983-07-15 | 4,080 | 4,140 | 4,030 | 4,110 | 240,000 | 2,419.30 |
| 1983-07-14 | 3,930 | 4,120 | 3,870 | 4,080 | 508,000 | 2,401.64 |
| 1983-07-13 | 3,650 | 3,940 | 3,620 | 3,820 | 329,000 | 2,248.59 |
| 1983-07-12 | 3,640 | 3,730 | 3,640 | 3,690 | 117,000 | 2,172.07 |
| 1983-07-11 | 3,660 | 3,700 | 3,600 | 3,630 | 27,000 | 2,136.75 |
| 1983-07-09 | 3,590 | 3,620 | 3,570 | 3,620 | 44,000 | 2,130.87 |
| 1983-07-08 | 3,630 | 3,630 | 3,600 | 3,600 | 6,000 | 2,119.09 |
| 1983-07-07 | 3,670 | 3,670 | 3,610 | 3,630 | 130,000 | 2,136.75 |
| 1983-07-06 | 3,650 | 3,730 | 3,630 | 3,680 | 113,000 | 2,166.18 |
| 1983-07-05 | 3,550 | 3,630 | 3,500 | 3,610 | 88,000 | 2,124.98 |
| 1983-07-04 | 3,540 | 3,590 | 3,500 | 3,510 | 21,000 | 2,066.12 |
| 1983-07-02 | 3,550 | 3,560 | 3,500 | 3,500 | 17,000 | 2,060.23 |
| 1983-07-01 | 3,540 | 3,550 | 3,480 | 3,480 | 36,000 | 2,048.46 |
| 1983-06-30 | 3,350 | 3,450 | 3,300 | 3,450 | 65,000 | 2,030.80 |
| 1983-06-29 | 3,060 | 3,350 | 3,050 | 3,350 | 58,000 | 1,971.93 |
| 1983-06-28 | 3,200 | 3,240 | 3,150 | 3,160 | 37,000 | 1,860.09 |
| 1983-06-27 | 3,350 | 3,350 | 3,200 | 3,250 | 30,000 | 1,913.07 |
| 1983-06-25 | 3,400 | 3,400 | 3,300 | 3,300 | 23,000 | 1,942.50 |
| 1983-06-24 | 3,350 | 3,400 | 3,350 | 3,400 | 33,000 | 2,001.37 |
| 1983-06-23 | 3,450 | 3,450 | 3,350 | 3,350 | 24,000 | 1,971.93 |
| 1983-06-22 | 3,560 | 3,560 | 3,400 | 3,470 | 42,000 | 2,042.57 |
| 1983-06-21 | 3,570 | 3,600 | 3,540 | 3,560 | 42,000 | 2,095.55 |
| 1983-06-20 | 3,680 | 3,680 | 3,560 | 3,630 | 53,000 | 2,136.75 |
| 1983-06-17 | 3,620 | 3,650 | 3,580 | 3,650 | 77,000 | 2,148.52 |
| 1983-06-16 | 3,500 | 3,650 | 3,500 | 3,650 | 105,000 | 2,148.52 |
| 1983-06-15 | 3,530 | 3,530 | 3,460 | 3,500 | 96,000 | 2,060.23 |
| 1983-06-14 | 3,600 | 3,630 | 3,550 | 3,570 | 66,000 | 2,101.43 |
| 1983-06-13 | 3,570 | 3,650 | 3,530 | 3,600 | 174,000 | 2,119.09 |
| 1983-06-11 | 3,490 | 3,600 | 3,480 | 3,580 | 57,000 | 2,107.32 |
| 1983-06-10 | 3,520 | 3,550 | 3,440 | 3,490 | 61,000 | 2,054.34 |
| 1983-06-09 | 3,360 | 3,490 | 3,360 | 3,490 | 56,000 | 2,054.34 |
| 1983-06-08 | 3,450 | 3,450 | 3,360 | 3,360 | 81,000 | 1,977.82 |
| 1983-06-07 | 3,650 | 3,690 | 3,570 | 3,570 | 151,000 | 2,101.43 |
| 1983-06-06 | 3,810 | 3,810 | 3,700 | 3,750 | 93,000 | 2,207.39 |
| 1983-06-04 | 3,830 | 3,850 | 3,770 | 3,800 | 237,000 | 2,236.82 |
| 1983-06-03 | 3,500 | 3,700 | 3,500 | 3,620 | 290,000 | 2,130.87 |
| 1983-06-02 | 3,400 | 3,550 | 3,360 | 3,480 | 204,000 | 2,048.46 |
| 1983-06-01 | 3,360 | 3,450 | 3,330 | 3,330 | 256,000 | 1,960.16 |
| 1983-05-31 | 3,140 | 3,390 | 3,140 | 3,360 | 240,000 | 1,977.82 |
| 1983-05-30 | 3,150 | 3,230 | 3,100 | 3,160 | 130,000 | 1,860.09 |
| 1983-05-28 | 2,980 | 3,170 | 2,980 | 3,170 | 196,000 | 1,865.98 |
| 1983-05-27 | 3,020 | 3,020 | 2,950 | 2,980 | 62,000 | 1,754.14 |
| 1983-05-26 | 3,000 | 3,020 | 2,980 | 3,020 | 178,000 | 1,777.68 |
| 1983-05-25 | 2,910 | 3,000 | 2,900 | 3,000 | 45,000 | 1,765.91 |
| 1983-05-24 | 2,990 | 3,000 | 2,900 | 2,950 | 41,000 | 1,736.48 |
| 1983-05-23 | 3,000 | 3,030 | 2,970 | 3,000 | 141,000 | 1,765.91 |
| 1983-05-20 | 2,930 | 2,990 | 2,930 | 2,990 | 100,000 | 1,760.02 |
| 1983-05-19 | 2,970 | 2,970 | 2,880 | 2,880 | 54,000 | 1,695.27 |
| 1983-05-18 | 2,980 | 3,050 | 2,910 | 2,960 | 295,000 | 1,742.37 |
| 1983-05-17 | 2,760 | 2,900 | 2,740 | 2,800 | 136,000 | 1,648.18 |
| 1983-05-16 | 2,750 | 2,750 | 2,700 | 2,750 | 43,000 | 1,618.75 |
| 1983-05-14 | 2,730 | 2,750 | 2,700 | 2,750 | 41,000 | 1,618.75 |
| 1983-05-13 | 2,820 | 2,820 | 2,750 | 2,770 | 75,000 | 1,630.52 |
| 1983-05-12 | 2,900 | 2,940 | 2,850 | 2,850 | 41,000 | 1,677.62 |
| 1983-05-11 | 2,920 | 2,980 | 2,870 | 2,880 | 85,000 | 1,695.27 |
| 1983-05-10 | 2,930 | 2,950 | 2,840 | 2,900 | 182,000 | 1,707.05 |
| 1983-05-09 | 3,030 | 3,030 | 2,960 | 3,000 | 64,000 | 1,765.91 |
| 1983-05-07 | 2,940 | 3,030 | 2,910 | 3,020 | 160,000 | 1,777.68 |
| 1983-05-06 | 2,700 | 2,840 | 2,700 | 2,830 | 112,000 | 1,665.84 |
| 1983-05-04 | 2,700 | 2,740 | 2,650 | 2,680 | 128,000 | 1,577.55 |
| 1983-05-02 | 2,750 | 2,750 | 2,620 | 2,700 | 72,000 | 1,589.32 |
| 1983-04-30 | 2,730 | 2,830 | 2,730 | 2,760 | 115,000 | 1,624.64 |
| 1983-04-28 | 2,500 | 2,890 | 2,490 | 2,890 | 821,999 | 1,701.16 |
| 1983-04-27 | 2,330 | 2,510 | 2,310 | 2,490 | 273,000 | 1,465.71 |
| 1983-04-26 | 2,230 | 2,300 | 2,210 | 2,230 | 223,000 | 1,312.66 |
| 1983-04-25 | 2,270 | 2,280 | 2,230 | 2,250 | 68,000 | 1,324.43 |
| 1983-04-23 | 2,300 | 2,300 | 2,270 | 2,270 | 76,000 | 1,336.21 |
| 1983-04-22 | 2,280 | 2,300 | 2,250 | 2,300 | 167,000 | 1,353.86 |
| 1983-04-21 | 2,310 | 2,320 | 2,240 | 2,290 | 188,000 | 1,347.98 |
| 1983-04-20 | 2,160 | 2,280 | 2,150 | 2,270 | 315,000 | 1,336.21 |
| 1983-04-19 | 2,180 | 2,180 | 2,130 | 2,170 | 134,000 | 1,277.34 |
| 1983-04-18 | 2,190 | 2,210 | 2,160 | 2,180 | 525,000 | 1,283.23 |
| 1983-04-15 | 2,200 | 2,220 | 2,120 | 2,190 | 229,000 | 1,289.11 |
| 1983-04-14 | 2,110 | 2,220 | 2,070 | 2,190 | 406,000 | 1,289.11 |
| 1983-04-13 | 1,950 | 2,120 | 1,940 | 2,080 | 614,999 | 1,224.36 |
| 1983-04-12 | 1,900 | 1,930 | 1,890 | 1,930 | 252,000 | 1,136.07 |
| 1983-04-11 | 1,870 | 1,900 | 1,860 | 1,900 | 52,000 | 1,118.41 |
| 1983-04-09 | 1,860 | 1,880 | 1,860 | 1,870 | 46,000 | 1,100.75 |
| 1983-04-08 | 1,880 | 1,890 | 1,860 | 1,860 | 73,000 | 1,094.86 |
| 1983-04-07 | 1,900 | 1,900 | 1,860 | 1,860 | 165,000 | 1,094.86 |
| 1983-04-06 | 1,900 | 1,930 | 1,880 | 1,900 | 309,000 | 1,118.41 |
| 1983-04-05 | 1,860 | 1,900 | 1,860 | 1,880 | 199,000 | 1,106.64 |
| 1983-04-04 | 1,830 | 1,850 | 1,830 | 1,850 | 51,000 | 1,088.98 |
| 1983-04-02 | 1,840 | 1,850 | 1,790 | 1,850 | 50,000 | 1,088.98 |
| 1983-04-01 | 1,840 | 1,870 | 1,810 | 1,810 | 85,000 | 1,065.43 |
| 1983-03-31 | 1,830 | 1,870 | 1,810 | 1,810 | 80,000 | 1,065.43 |
| 1983-03-30 | 1,790 | 1,810 | 1,780 | 1,800 | 48,000 | 1,059.55 |
| 1983-03-29 | 1,800 | 1,810 | 1,790 | 1,790 | 56,000 | 1,053.66 |
| 1983-03-28 | 1,800 | 1,820 | 1,800 | 1,800 | 54,000 | 1,059.55 |
| 1983-03-26 | 1,820 | 1,830 | 1,810 | 1,830 | 36,000 | 1,077.21 |
| 1983-03-25 | 1,850 | 1,850 | 1,800 | 1,840 | 70,000 | 1,083.09 |
| 1983-03-24 | 1,880 | 1,890 | 1,820 | 1,830 | 175,000 | 1,077.21 |
| 1983-03-23 | 1,890 | 1,900 | 1,860 | 1,900 | 161,000 | 1,118.41 |
| 1983-03-22 | 1,860 | 1,910 | 1,860 | 1,910 | 449,000 | 1,124.30 |
| 1983-03-18 | 1,790 | 1,880 | 1,780 | 1,860 | 592,999 | 1,094.86 |
| 1983-03-17 | 1,780 | 1,800 | 1,750 | 1,780 | 880,999 | 1,047.77 |
| 1983-03-16 | 1,710 | 1,830 | 1,710 | 1,720 | 3,144,997 | 1,012.46 |
分割・併合履歴 ： [2021-10-28]1株→4株 [2016-09-28]1株→0.2株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1984-10-27]1株→1.3株 [1983-10-27]1株→1.35株
