6971 京セラ(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 | 9,400 | 9,450 | 9,400 | 9,450 | 75,000 | 750 |
| 1983-12-27 | 9,440 | 9,480 | 9,350 | 9,400 | 166,000 | 746.03 |
| 1983-12-26 | 9,340 | 9,450 | 9,250 | 9,350 | 254,000 | 742.06 |
| 1983-12-24 | 9,250 | 9,250 | 9,180 | 9,210 | 92,000 | 730.95 |
| 1983-12-23 | 9,130 | 9,190 | 9,130 | 9,130 | 78,000 | 724.60 |
| 1983-12-22 | 9,290 | 9,300 | 9,190 | 9,190 | 191,000 | 729.37 |
| 1983-12-21 | 9,220 | 9,300 | 9,200 | 9,200 | 246,000 | 730.16 |
| 1983-12-20 | 9,110 | 9,290 | 9,110 | 9,200 | 295,000 | 730.16 |
| 1983-12-19 | 8,810 | 9,150 | 8,800 | 9,100 | 489,000 | 722.22 |
| 1983-12-17 | 9,100 | 9,190 | 9,100 | 9,110 | 94,000 | 723.02 |
| 1983-12-16 | 9,340 | 9,340 | 9,180 | 9,200 | 445,000 | 730.16 |
| 1983-12-15 | 9,040 | 9,390 | 8,970 | 9,350 | 648,000 | 742.06 |
| 1983-12-14 | 8,780 | 8,970 | 8,780 | 8,900 | 304,000 | 706.35 |
| 1983-12-13 | 8,910 | 9,040 | 8,770 | 8,850 | 395,000 | 702.38 |
| 1983-12-12 | 8,620 | 9,000 | 8,520 | 8,910 | 535,000 | 707.14 |
| 1983-12-09 | 8,550 | 8,580 | 8,440 | 8,460 | 195,000 | 671.43 |
| 1983-12-08 | 8,590 | 8,640 | 8,550 | 8,570 | 136,000 | 680.16 |
| 1983-12-07 | 8,700 | 8,750 | 8,580 | 8,580 | 260,000 | 680.95 |
| 1983-12-06 | 8,700 | 8,790 | 8,610 | 8,640 | 307,000 | 685.71 |
| 1983-12-05 | 8,700 | 8,800 | 8,600 | 8,700 | 388,000 | 690.48 |
| 1983-12-03 | 8,280 | 8,700 | 8,260 | 8,700 | 552,000 | 690.48 |
| 1983-12-02 | 8,030 | 8,340 | 8,030 | 8,300 | 789,000 | 658.73 |
| 1983-12-01 | 8,020 | 8,050 | 7,950 | 7,950 | 147,000 | 630.95 |
| 1983-11-30 | 8,000 | 8,050 | 8,000 | 8,000 | 145,000 | 634.92 |
| 1983-11-29 | 8,000 | 8,060 | 7,970 | 8,000 | 139,000 | 634.92 |
| 1983-11-28 | 8,090 | 8,090 | 8,000 | 8,080 | 313,000 | 641.27 |
| 1983-11-26 | 7,900 | 7,990 | 7,870 | 7,990 | 167,000 | 634.13 |
| 1983-11-25 | 7,770 | 7,920 | 7,760 | 7,840 | 195,000 | 622.22 |
| 1983-11-24 | 7,800 | 7,800 | 7,720 | 7,730 | 91,000 | 613.49 |
| 1983-11-22 | 7,740 | 7,800 | 7,730 | 7,730 | 117,000 | 613.49 |
| 1983-11-21 | 7,750 | 7,750 | 7,730 | 7,730 | 44,000 | 613.49 |
| 1983-11-19 | 7,800 | 7,800 | 7,720 | 7,770 | 83,000 | 616.67 |
| 1983-11-18 | 7,820 | 7,950 | 7,760 | 7,850 | 532,000 | 623.02 |
| 1983-11-17 | 7,480 | 7,620 | 7,430 | 7,620 | 262,000 | 604.76 |
| 1983-11-16 | 7,280 | 7,350 | 7,240 | 7,350 | 177,000 | 583.33 |
| 1983-11-15 | 7,160 | 7,310 | 7,160 | 7,280 | 206,000 | 577.78 |
| 1983-11-14 | 7,170 | 7,170 | 7,130 | 7,140 | 61,000 | 566.67 |
| 1983-11-11 | 7,120 | 7,160 | 7,100 | 7,120 | 76,000 | 565.08 |
| 1983-11-10 | 7,170 | 7,170 | 7,100 | 7,140 | 77,000 | 566.67 |
| 1983-11-09 | 7,060 | 7,090 | 7,000 | 7,070 | 98,000 | 561.11 |
| 1983-11-08 | 7,050 | 7,100 | 7,050 | 7,080 | 37,000 | 561.91 |
| 1983-11-07 | 7,040 | 7,090 | 7,040 | 7,040 | 83,000 | 558.73 |
| 1983-11-05 | 7,100 | 7,100 | 7,020 | 7,040 | 62,000 | 558.73 |
| 1983-11-04 | 7,060 | 7,060 | 7,000 | 7,020 | 80,000 | 557.14 |
| 1983-11-02 | 7,100 | 7,110 | 7,010 | 7,060 | 115,000 | 560.32 |
| 1983-11-01 | 7,140 | 7,140 | 7,070 | 7,100 | 66,000 | 563.49 |
| 1983-10-31 | 7,040 | 7,140 | 7,020 | 7,140 | 89,000 | 566.67 |
| 1983-10-29 | 6,920 | 6,990 | 6,920 | 6,990 | 65,000 | 554.76 |
| 1983-10-28 | 6,990 | 7,020 | 6,900 | 7,020 | 162,000 | 557.14 |
| 1983-10-27 | 6,800 | 6,940 | 6,800 | 6,900 | 85,000 | 547.62 |
| 1983-10-26 | 6,720 | 6,730 | 6,660 | 6,700 | 234,000 | 531.75 |
| 1983-10-25 | 6,730 | 6,730 | 6,690 | 6,700 | 103,000 | 531.75 |
| 1983-10-24 | 6,760 | 6,760 | 6,600 | 6,670 | 135,000 | 529.37 |
| 1983-10-22 | 6,840 | 6,840 | 6,800 | 6,800 | 143,000 | 539.68 |
| 1983-10-21 | 6,850 | 6,930 | 6,810 | 6,930 | 119,000 | 550 |
| 1983-10-20 | 6,610 | 6,760 | 6,610 | 6,760 | 250,000 | 536.51 |
| 1983-10-19 | 6,660 | 6,700 | 6,490 | 6,570 | 389,000 | 521.43 |
| 1983-10-18 | 7,140 | 7,140 | 6,860 | 6,860 | 272,000 | 544.44 |
| 1983-10-17 | 7,120 | 7,250 | 7,100 | 7,140 | 159,000 | 566.67 |
| 1983-10-15 | 7,110 | 7,240 | 7,060 | 7,070 | 224,000 | 561.11 |
| 1983-10-14 | 7,370 | 7,400 | 7,050 | 7,050 | 236,000 | 559.52 |
| 1983-10-13 | 7,750 | 7,760 | 7,560 | 7,570 | 125,000 | 600.79 |
| 1983-10-12 | 7,570 | 7,640 | 7,570 | 7,610 | 81,000 | 603.97 |
| 1983-10-11 | 7,670 | 7,670 | 7,590 | 7,650 | 67,000 | 607.14 |
| 1983-10-07 | 7,700 | 7,700 | 7,580 | 7,650 | 70,000 | 607.14 |
| 1983-10-06 | 7,720 | 7,780 | 7,570 | 7,570 | 58,000 | 600.79 |
| 1983-10-05 | 7,570 | 7,680 | 7,570 | 7,670 | 56,000 | 608.73 |
| 1983-10-04 | 7,550 | 7,640 | 7,530 | 7,640 | 48,000 | 606.35 |
| 1983-10-03 | 7,550 | 7,550 | 7,550 | 7,550 | 40,000 | 599.21 |
| 1983-10-01 | 7,570 | 7,600 | 7,560 | 7,560 | 26,000 | 600 |
| 1983-09-30 | 7,550 | 7,590 | 7,530 | 7,570 | 49,000 | 600.79 |
| 1983-09-29 | 7,750 | 7,750 | 7,570 | 7,570 | 54,000 | 600.79 |
| 1983-09-28 | 7,690 | 7,780 | 7,670 | 7,700 | 170,000 | 611.11 |
| 1983-09-27 | 7,730 | 7,820 | 7,600 | 7,800 | 208,000 | 619.05 |
| 1983-09-26 | 7,680 | 7,680 | 7,560 | 7,650 | 128,000 | 607.14 |
| 1983-09-24 | 7,900 | 7,900 | 7,630 | 7,630 | 172,000 | 605.56 |
| 1983-09-22 | 7,640 | 7,650 | 7,570 | 7,600 | 95,000 | 603.18 |
| 1983-09-21 | 7,680 | 7,720 | 7,600 | 7,720 | 97,000 | 612.70 |
| 1983-09-20 | 7,480 | 7,490 | 7,430 | 7,490 | 140,000 | 594.44 |
| 1983-09-19 | 7,490 | 7,490 | 7,430 | 7,430 | 65,000 | 589.68 |
| 1983-09-17 | 7,460 | 7,490 | 7,450 | 7,490 | 59,000 | 594.44 |
| 1983-09-16 | 7,460 | 7,460 | 7,450 | 7,450 | 90,000 | 591.27 |
| 1983-09-14 | 7,530 | 7,570 | 7,520 | 7,520 | 68,000 | 596.83 |
| 1983-09-13 | 7,650 | 7,650 | 7,550 | 7,600 | 66,000 | 603.18 |
| 1983-09-12 | 7,660 | 7,660 | 7,580 | 7,650 | 79,000 | 607.14 |
| 1983-09-09 | 7,660 | 7,660 | 7,510 | 7,590 | 166,000 | 602.38 |
| 1983-09-08 | 7,760 | 7,760 | 7,610 | 7,610 | 108,000 | 603.97 |
| 1983-09-07 | 7,790 | 7,800 | 7,720 | 7,750 | 88,000 | 615.08 |
| 1983-09-06 | 7,790 | 7,800 | 7,710 | 7,790 | 84,000 | 618.25 |
| 1983-09-05 | 7,860 | 7,860 | 7,760 | 7,760 | 118,000 | 615.87 |
| 1983-09-03 | 7,710 | 7,820 | 7,710 | 7,760 | 51,000 | 615.87 |
| 1983-09-02 | 7,780 | 7,800 | 7,660 | 7,710 | 122,000 | 611.91 |
| 1983-09-01 | 7,910 | 7,930 | 7,790 | 7,880 | 138,000 | 625.40 |
| 1983-08-31 | 7,760 | 7,820 | 7,750 | 7,810 | 73,000 | 619.84 |
| 1983-08-30 | 7,800 | 7,850 | 7,720 | 7,820 | 129,000 | 620.64 |
| 1983-08-29 | 7,900 | 7,950 | 7,800 | 7,850 | 206,000 | 623.02 |
| 1983-08-27 | 7,850 | 8,020 | 7,810 | 7,810 | 268,000 | 619.84 |
| 1983-08-26 | 7,480 | 7,550 | 7,470 | 7,550 | 124,000 | 599.21 |
| 1983-08-25 | 7,500 | 7,510 | 7,450 | 7,460 | 157,000 | 592.06 |
| 1983-08-24 | 7,580 | 7,600 | 7,510 | 7,600 | 121,000 | 603.18 |
| 1983-08-23 | 7,770 | 7,770 | 7,630 | 7,630 | 118,000 | 605.56 |
| 1983-08-22 | 7,750 | 7,800 | 7,750 | 7,800 | 73,000 | 619.05 |
| 1983-08-20 | 7,880 | 7,900 | 7,750 | 7,750 | 134,000 | 615.08 |
| 1983-08-19 | 7,930 | 8,040 | 7,880 | 7,880 | 344,000 | 625.40 |
| 1983-08-18 | 7,840 | 8,040 | 7,810 | 7,970 | 608,000 | 632.54 |
| 1983-08-17 | 7,720 | 7,960 | 7,700 | 7,830 | 463,000 | 621.43 |
| 1983-08-16 | 7,400 | 7,800 | 7,320 | 7,770 | 972,999 | 616.67 |
| 1983-08-15 | 7,030 | 7,350 | 6,940 | 7,300 | 360,000 | 579.37 |
| 1983-08-12 | 6,710 | 6,860 | 6,700 | 6,860 | 105,000 | 544.44 |
| 1983-08-11 | 6,620 | 6,800 | 6,620 | 6,650 | 85,000 | 527.78 |
| 1983-08-10 | 6,610 | 6,680 | 6,600 | 6,600 | 65,000 | 523.81 |
| 1983-08-09 | 6,630 | 6,650 | 6,630 | 6,630 | 37,000 | 526.19 |
| 1983-08-08 | 6,660 | 6,730 | 6,660 | 6,680 | 18,000 | 530.16 |
| 1983-08-06 | 6,620 | 6,720 | 6,620 | 6,660 | 38,000 | 528.57 |
| 1983-08-05 | 6,670 | 6,740 | 6,600 | 6,650 | 102,000 | 527.78 |
| 1983-08-04 | 6,900 | 6,930 | 6,860 | 6,870 | 54,000 | 545.24 |
| 1983-08-03 | 6,940 | 6,940 | 6,850 | 6,940 | 150,000 | 550.79 |
| 1983-08-02 | 6,980 | 7,010 | 6,940 | 6,980 | 97,000 | 553.97 |
| 1983-08-01 | 7,040 | 7,100 | 7,000 | 7,000 | 151,000 | 555.56 |
| 1983-07-30 | 7,000 | 7,090 | 7,000 | 7,050 | 161,000 | 559.52 |
| 1983-07-29 | 7,100 | 7,130 | 7,070 | 7,100 | 193,000 | 563.49 |
| 1983-07-28 | 7,000 | 7,280 | 7,000 | 7,120 | 761,000 | 565.08 |
| 1983-07-27 | 6,980 | 6,990 | 6,920 | 6,980 | 325,000 | 553.97 |
| 1983-07-26 | 6,870 | 6,900 | 6,850 | 6,880 | 104,000 | 546.03 |
| 1983-07-25 | 6,980 | 6,980 | 6,860 | 6,900 | 175,000 | 547.62 |
| 1983-07-23 | 6,850 | 6,930 | 6,810 | 6,900 | 112,000 | 547.62 |
| 1983-07-22 | 6,850 | 6,890 | 6,820 | 6,820 | 209,000 | 541.27 |
| 1983-07-21 | 6,850 | 6,900 | 6,750 | 6,810 | 230,000 | 540.48 |
| 1983-07-20 | 6,600 | 6,800 | 6,600 | 6,800 | 189,000 | 539.68 |
| 1983-07-19 | 6,570 | 6,570 | 6,470 | 6,550 | 85,000 | 519.84 |
| 1983-07-18 | 6,610 | 6,610 | 6,470 | 6,470 | 75,000 | 513.49 |
| 1983-07-15 | 6,620 | 6,630 | 6,570 | 6,610 | 113,000 | 524.60 |
| 1983-07-14 | 6,640 | 6,640 | 6,540 | 6,590 | 174,000 | 523.02 |
| 1983-07-13 | 6,620 | 6,670 | 6,600 | 6,620 | 183,000 | 525.40 |
| 1983-07-12 | 6,790 | 6,800 | 6,680 | 6,720 | 263,000 | 533.33 |
| 1983-07-11 | 6,850 | 6,850 | 6,680 | 6,750 | 78,000 | 535.71 |
| 1983-07-09 | 6,990 | 6,990 | 6,830 | 6,830 | 113,000 | 542.06 |
| 1983-07-08 | 6,800 | 6,920 | 6,780 | 6,920 | 190,000 | 549.21 |
| 1983-07-07 | 6,840 | 6,840 | 6,750 | 6,800 | 101,000 | 539.68 |
| 1983-07-06 | 6,650 | 6,760 | 6,610 | 6,740 | 164,000 | 534.92 |
| 1983-07-05 | 6,640 | 6,760 | 6,600 | 6,660 | 141,000 | 528.57 |
| 1983-07-04 | 6,760 | 6,760 | 6,610 | 6,610 | 101,000 | 524.60 |
| 1983-07-02 | 6,740 | 6,780 | 6,720 | 6,770 | 80,000 | 537.30 |
| 1983-07-01 | 6,760 | 6,770 | 6,710 | 6,770 | 133,000 | 537.30 |
| 1983-06-30 | 6,740 | 6,740 | 6,600 | 6,640 | 113,000 | 526.98 |
| 1983-06-29 | 6,550 | 6,800 | 6,550 | 6,730 | 323,000 | 534.13 |
| 1983-06-28 | 6,880 | 6,940 | 6,840 | 6,850 | 449,000 | 543.65 |
| 1983-06-27 | 6,990 | 7,020 | 6,920 | 7,000 | 533,000 | 555.56 |
| 1983-06-25 | 6,880 | 6,990 | 6,850 | 6,950 | 679,000 | 551.59 |
| 1983-06-24 | 6,780 | 6,880 | 6,730 | 6,880 | 337,000 | 546.03 |
| 1983-06-23 | 6,770 | 6,940 | 6,700 | 6,880 | 1,203,999 | 546.03 |
| 1983-06-22 | 6,630 | 6,840 | 6,560 | 6,790 | 1,385,999 | 538.89 |
| 1983-06-21 | 6,500 | 6,770 | 6,450 | 6,600 | 1,604,999 | 523.81 |
| 1983-06-20 | 6,150 | 6,250 | 6,140 | 6,250 | 450,000 | 496.03 |
| 1983-06-17 | 6,150 | 6,160 | 6,050 | 6,120 | 365,000 | 485.71 |
| 1983-06-16 | 5,990 | 6,160 | 5,980 | 6,100 | 330,000 | 484.13 |
| 1983-06-15 | 5,940 | 5,950 | 5,880 | 5,890 | 124,000 | 467.46 |
| 1983-06-14 | 5,950 | 5,990 | 5,910 | 5,970 | 282,000 | 473.81 |
| 1983-06-13 | 5,890 | 5,890 | 5,710 | 5,890 | 255,000 | 467.46 |
| 1983-06-11 | 5,890 | 5,910 | 5,850 | 5,880 | 99,000 | 466.67 |
| 1983-06-10 | 5,740 | 5,900 | 5,700 | 5,860 | 161,000 | 465.08 |
| 1983-06-09 | 5,610 | 5,700 | 5,610 | 5,690 | 132,000 | 451.59 |
| 1983-06-08 | 5,730 | 5,740 | 5,570 | 5,630 | 195,000 | 446.83 |
| 1983-06-07 | 5,860 | 5,890 | 5,820 | 5,830 | 154,000 | 462.70 |
| 1983-06-06 | 5,930 | 5,940 | 5,900 | 5,940 | 36,000 | 471.43 |
| 1983-06-04 | 5,940 | 6,000 | 5,910 | 5,990 | 78,000 | 475.40 |
| 1983-06-03 | 5,950 | 5,970 | 5,900 | 5,920 | 108,000 | 469.84 |
| 1983-06-02 | 5,910 | 6,000 | 5,900 | 5,910 | 115,000 | 469.05 |
| 1983-06-01 | 6,100 | 6,120 | 5,970 | 5,970 | 200,000 | 473.81 |
| 1983-05-31 | 6,100 | 6,140 | 6,010 | 6,140 | 172,000 | 487.30 |
| 1983-05-30 | 5,980 | 6,140 | 5,980 | 6,100 | 276,000 | 484.13 |
| 1983-05-28 | 5,950 | 6,080 | 5,950 | 6,080 | 392,000 | 482.54 |
| 1983-05-27 | 6,150 | 6,160 | 6,050 | 6,150 | 244,000 | 488.10 |
| 1983-05-26 | 6,020 | 6,240 | 6,020 | 6,200 | 773,000 | 492.06 |
| 1983-05-25 | 5,900 | 6,120 | 5,900 | 6,120 | 772,000 | 485.71 |
| 1983-05-24 | 5,880 | 5,890 | 5,800 | 5,890 | 153,000 | 467.46 |
| 1983-05-23 | 5,860 | 5,890 | 5,830 | 5,880 | 200,000 | 466.67 |
| 1983-05-20 | 5,720 | 5,950 | 5,680 | 5,890 | 438,000 | 467.46 |
| 1983-05-19 | 5,730 | 5,800 | 5,700 | 5,740 | 436,000 | 455.56 |
| 1983-05-18 | 5,640 | 5,700 | 5,630 | 5,690 | 171,000 | 451.59 |
| 1983-05-17 | 5,680 | 5,710 | 5,660 | 5,700 | 281,000 | 452.38 |
| 1983-05-16 | 5,660 | 5,790 | 5,650 | 5,750 | 499,000 | 456.35 |
| 1983-05-14 | 5,600 | 5,700 | 5,550 | 5,660 | 315,000 | 449.21 |
| 1983-05-13 | 5,390 | 5,510 | 5,360 | 5,500 | 292,000 | 436.51 |
| 1983-05-12 | 5,380 | 5,390 | 5,340 | 5,360 | 180,000 | 425.40 |
| 1983-05-11 | 5,510 | 5,560 | 5,480 | 5,480 | 400,000 | 434.92 |
| 1983-05-10 | 5,400 | 5,710 | 5,370 | 5,520 | 1,084,999 | 438.10 |
| 1983-05-09 | 5,120 | 5,330 | 5,090 | 5,330 | 618,000 | 423.02 |
| 1983-05-07 | 5,050 | 5,100 | 5,050 | 5,090 | 173,000 | 403.97 |
| 1983-05-06 | 5,020 | 5,040 | 5,020 | 5,020 | 189,000 | 398.41 |
| 1983-05-04 | 4,980 | 5,000 | 4,940 | 4,980 | 130,000 | 395.24 |
| 1983-05-02 | 5,000 | 5,050 | 4,940 | 4,940 | 107,000 | 392.06 |
| 1983-04-30 | 5,000 | 5,050 | 4,990 | 5,000 | 222,000 | 396.83 |
| 1983-04-28 | 4,900 | 4,920 | 4,880 | 4,900 | 165,000 | 388.89 |
| 1983-04-27 | 4,880 | 4,920 | 4,850 | 4,870 | 56,000 | 386.51 |
| 1983-04-26 | 4,900 | 4,920 | 4,900 | 4,920 | 50,000 | 390.48 |
| 1983-04-25 | 4,900 | 4,930 | 4,900 | 4,900 | 26,000 | 388.89 |
| 1983-04-23 | 4,910 | 4,940 | 4,900 | 4,930 | 55,000 | 391.27 |
| 1983-04-22 | 4,930 | 4,930 | 4,910 | 4,910 | 146,000 | 389.68 |
| 1983-04-21 | 4,900 | 4,930 | 4,900 | 4,910 | 83,000 | 389.68 |
| 1983-04-20 | 4,900 | 4,920 | 4,870 | 4,880 | 76,000 | 387.30 |
| 1983-04-19 | 4,940 | 4,940 | 4,900 | 4,920 | 91,000 | 390.48 |
| 1983-04-18 | 4,890 | 4,910 | 4,890 | 4,900 | 243,000 | 388.89 |
| 1983-04-15 | 4,910 | 4,920 | 4,860 | 4,860 | 169,000 | 385.71 |
| 1983-04-14 | 4,850 | 4,920 | 4,850 | 4,920 | 114,000 | 390.48 |
| 1983-04-13 | 4,880 | 4,880 | 4,800 | 4,800 | 113,000 | 380.95 |
| 1983-04-12 | 4,780 | 4,840 | 4,780 | 4,820 | 161,000 | 382.54 |
| 1983-04-11 | 4,750 | 4,750 | 4,700 | 4,710 | 42,000 | 373.81 |
| 1983-04-09 | 4,750 | 4,760 | 4,750 | 4,750 | 32,000 | 376.98 |
| 1983-04-08 | 4,750 | 4,770 | 4,710 | 4,750 | 90,000 | 376.98 |
| 1983-04-07 | 4,730 | 4,760 | 4,730 | 4,760 | 207,000 | 377.78 |
| 1983-04-06 | 4,660 | 4,730 | 4,660 | 4,710 | 94,000 | 373.81 |
| 1983-04-05 | 4,700 | 4,720 | 4,650 | 4,650 | 84,000 | 369.05 |
| 1983-04-04 | 4,730 | 4,730 | 4,700 | 4,730 | 88,000 | 375.40 |
| 1983-04-02 | 4,760 | 4,770 | 4,710 | 4,770 | 57,000 | 378.57 |
| 1983-04-01 | 4,770 | 4,800 | 4,700 | 4,770 | 268,000 | 378.57 |
| 1983-03-31 | 4,900 | 4,900 | 4,870 | 4,870 | 99,000 | 386.51 |
| 1983-03-30 | 4,890 | 4,890 | 4,860 | 4,880 | 82,000 | 387.30 |
| 1983-03-29 | 4,900 | 4,900 | 4,850 | 4,860 | 131,000 | 385.71 |
| 1983-03-28 | 4,870 | 4,940 | 4,870 | 4,940 | 201,000 | 392.06 |
| 1983-03-26 | 4,830 | 4,910 | 4,830 | 4,900 | 150,000 | 388.89 |
| 1983-03-25 | 4,860 | 4,860 | 4,810 | 4,810 | 93,000 | 381.75 |
| 1983-03-24 | 4,860 | 4,870 | 4,820 | 4,860 | 172,000 | 385.71 |
| 1983-03-23 | 4,890 | 4,900 | 4,810 | 4,830 | 138,000 | 383.33 |
| 1983-03-22 | 4,930 | 4,930 | 4,870 | 4,870 | 135,000 | 386.51 |
| 1983-03-18 | 4,870 | 4,940 | 4,850 | 4,910 | 192,000 | 389.68 |
| 1983-03-17 | 4,930 | 4,940 | 4,860 | 4,920 | 196,000 | 390.48 |
| 1983-03-16 | 4,850 | 4,980 | 4,840 | 4,930 | 657,000 | 391.27 |
| 1983-03-15 | 4,780 | 4,830 | 4,750 | 4,800 | 295,000 | 380.95 |
| 1983-03-14 | 4,670 | 4,730 | 4,650 | 4,730 | 789,000 | 375.40 |
| 1983-03-12 | 4,680 | 4,700 | 4,650 | 4,670 | 129,000 | 370.64 |
| 1983-03-11 | 4,650 | 4,760 | 4,640 | 4,690 | 672,000 | 372.22 |
| 1983-03-10 | 4,570 | 4,620 | 4,560 | 4,600 | 142,000 | 365.08 |
| 1983-03-09 | 4,560 | 4,560 | 4,510 | 4,530 | 118,000 | 359.52 |
| 1983-03-08 | 4,620 | 4,620 | 4,560 | 4,560 | 98,000 | 361.91 |
| 1983-03-07 | 4,560 | 4,670 | 4,560 | 4,640 | 353,000 | 368.25 |
| 1983-03-05 | 4,570 | 4,590 | 4,540 | 4,560 | 166,000 | 361.91 |
| 1983-03-04 | 4,600 | 4,620 | 4,570 | 4,570 | 451,000 | 362.70 |
| 1983-03-03 | 4,490 | 4,570 | 4,490 | 4,550 | 346,000 | 361.11 |
| 1983-03-02 | 4,490 | 4,500 | 4,440 | 4,490 | 265,000 | 356.35 |
| 1983-03-01 | 4,450 | 4,480 | 4,410 | 4,420 | 112,000 | 350.79 |
| 1983-02-28 | 4,300 | 4,490 | 4,300 | 4,490 | 362,000 | 356.35 |
| 1983-02-26 | 4,360 | 4,380 | 4,320 | 4,350 | 123,000 | 345.24 |
| 1983-02-25 | 4,440 | 4,450 | 4,400 | 4,400 | 261,000 | 349.21 |
| 1983-02-24 | 4,340 | 4,370 | 4,310 | 4,310 | 58,000 | 342.06 |
| 1983-02-23 | 4,260 | 4,330 | 4,250 | 4,330 | 66,000 | 343.65 |
| 1983-02-22 | 4,290 | 4,290 | 4,220 | 4,250 | 87,000 | 337.30 |
| 1983-02-21 | 4,330 | 4,370 | 4,260 | 4,260 | 144,000 | 338.10 |
| 1983-02-18 | 4,400 | 4,400 | 4,310 | 4,380 | 122,000 | 347.62 |
| 1983-02-17 | 4,420 | 4,450 | 4,400 | 4,400 | 170,000 | 349.21 |
| 1983-02-16 | 4,410 | 4,430 | 4,370 | 4,390 | 84,000 | 348.41 |
| 1983-02-15 | 4,490 | 4,490 | 4,420 | 4,430 | 135,000 | 351.59 |
| 1983-02-14 | 4,410 | 4,470 | 4,400 | 4,460 | 153,000 | 353.97 |
| 1983-02-12 | 4,350 | 4,450 | 4,350 | 4,400 | 149,000 | 349.21 |
| 1983-02-10 | 4,280 | 4,310 | 4,250 | 4,300 | 190,000 | 341.27 |
| 1983-02-09 | 4,200 | 4,270 | 4,190 | 4,210 | 637,000 | 334.13 |
| 1983-02-08 | 4,320 | 4,320 | 4,250 | 4,250 | 129,000 | 337.30 |
| 1983-02-07 | 4,270 | 4,320 | 4,270 | 4,300 | 66,000 | 341.27 |
| 1983-02-05 | 4,250 | 4,280 | 4,240 | 4,280 | 54,000 | 339.68 |
| 1983-02-04 | 4,300 | 4,300 | 4,200 | 4,220 | 116,000 | 334.92 |
| 1983-02-03 | 4,360 | 4,370 | 4,240 | 4,300 | 308,000 | 341.27 |
| 1983-02-02 | 4,370 | 4,400 | 4,350 | 4,360 | 255,000 | 346.03 |
| 1983-02-01 | 4,400 | 4,400 | 4,320 | 4,320 | 104,000 | 342.86 |
| 1983-01-31 | 4,320 | 4,380 | 4,320 | 4,360 | 217,000 | 346.03 |
| 1983-01-29 | 4,300 | 4,300 | 4,280 | 4,280 | 134,000 | 339.68 |
| 1983-01-28 | 4,230 | 4,230 | 4,180 | 4,190 | 67,000 | 332.54 |
| 1983-01-27 | 4,260 | 4,260 | 4,170 | 4,170 | 59,000 | 330.95 |
| 1983-01-26 | 4,190 | 4,230 | 4,140 | 4,230 | 92,000 | 335.71 |
| 1983-01-25 | 4,090 | 4,140 | 4,090 | 4,140 | 66,000 | 328.57 |
| 1983-01-24 | 4,100 | 4,140 | 4,080 | 4,130 | 24,000 | 327.78 |
| 1983-01-22 | 4,100 | 4,100 | 4,100 | 4,100 | 50,000 | 325.40 |
| 1983-01-21 | 4,220 | 4,250 | 4,210 | 4,250 | 52,000 | 337.30 |
| 1983-01-20 | 4,190 | 4,190 | 4,150 | 4,170 | 48,000 | 330.95 |
| 1983-01-19 | 4,160 | 4,160 | 4,080 | 4,150 | 82,000 | 329.37 |
| 1983-01-18 | 4,250 | 4,250 | 4,160 | 4,160 | 72,000 | 330.16 |
| 1983-01-17 | 4,300 | 4,300 | 4,250 | 4,250 | 36,000 | 337.30 |
| 1983-01-14 | 4,300 | 4,320 | 4,250 | 4,250 | 97,000 | 337.30 |
| 1983-01-13 | 4,290 | 4,360 | 4,250 | 4,280 | 258,000 | 339.68 |
| 1983-01-12 | 4,320 | 4,340 | 4,250 | 4,280 | 143,000 | 339.68 |
| 1983-01-11 | 4,490 | 4,490 | 4,350 | 4,370 | 102,000 | 346.83 |
| 1983-01-10 | 4,490 | 4,510 | 4,450 | 4,460 | 238,000 | 353.97 |
| 1983-01-08 | 4,500 | 4,530 | 4,470 | 4,510 | 166,000 | 357.94 |
| 1983-01-07 | 4,540 | 4,550 | 4,450 | 4,470 | 371,000 | 354.76 |
| 1983-01-06 | 4,440 | 4,510 | 4,390 | 4,500 | 287,000 | 357.14 |
| 1983-01-05 | 4,400 | 4,450 | 4,330 | 4,450 | 152,000 | 353.18 |
| 1983-01-04 | 4,460 | 4,470 | 4,360 | 4,390 | 86,000 | 348.41 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
