6976 太陽誘電(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 | 1,300 | 1,310 | 1,290 | 1,300 | 141,000 | 984.85 |
| 1983-12-27 | 1,340 | 1,350 | 1,310 | 1,320 | 96,000 | 1,000 |
| 1983-12-26 | 1,290 | 1,320 | 1,280 | 1,320 | 120,000 | 1,000 |
| 1983-12-24 | 1,260 | 1,310 | 1,250 | 1,280 | 146,000 | 969.70 |
| 1983-12-23 | 1,310 | 1,310 | 1,280 | 1,280 | 204,000 | 969.70 |
| 1983-12-22 | 1,320 | 1,340 | 1,310 | 1,310 | 74,000 | 992.42 |
| 1983-12-21 | 1,320 | 1,330 | 1,310 | 1,320 | 386,000 | 1,000 |
| 1983-12-20 | 1,310 | 1,340 | 1,310 | 1,320 | 249,000 | 1,000 |
| 1983-12-19 | 1,300 | 1,330 | 1,300 | 1,320 | 190,000 | 1,000 |
| 1983-12-17 | 1,330 | 1,360 | 1,330 | 1,350 | 291,000 | 1,022.73 |
| 1983-12-16 | 1,350 | 1,380 | 1,330 | 1,380 | 467,000 | 1,045.45 |
| 1983-12-15 | 1,330 | 1,360 | 1,320 | 1,350 | 444,000 | 1,022.73 |
| 1983-12-14 | 1,300 | 1,350 | 1,300 | 1,350 | 256,000 | 1,022.73 |
| 1983-12-13 | 1,300 | 1,310 | 1,300 | 1,300 | 122,000 | 984.85 |
| 1983-12-12 | 1,300 | 1,310 | 1,300 | 1,310 | 86,000 | 992.42 |
| 1983-12-09 | 1,300 | 1,320 | 1,290 | 1,310 | 148,000 | 992.42 |
| 1983-12-08 | 1,310 | 1,310 | 1,300 | 1,300 | 212,000 | 984.85 |
| 1983-12-07 | 1,320 | 1,330 | 1,310 | 1,310 | 154,000 | 992.42 |
| 1983-12-06 | 1,310 | 1,330 | 1,310 | 1,310 | 228,000 | 992.42 |
| 1983-12-05 | 1,340 | 1,360 | 1,330 | 1,350 | 166,000 | 1,022.73 |
| 1983-12-03 | 1,310 | 1,340 | 1,310 | 1,330 | 90,000 | 1,007.58 |
| 1983-12-02 | 1,310 | 1,330 | 1,310 | 1,330 | 153,000 | 1,007.58 |
| 1983-12-01 | 1,340 | 1,370 | 1,320 | 1,350 | 221,000 | 1,022.73 |
| 1983-11-30 | 1,370 | 1,380 | 1,350 | 1,360 | 202,000 | 1,030.30 |
| 1983-11-29 | 1,380 | 1,400 | 1,350 | 1,350 | 430,000 | 1,022.73 |
| 1983-11-28 | 1,390 | 1,400 | 1,360 | 1,390 | 713,000 | 1,053.03 |
| 1983-11-26 | 1,350 | 1,380 | 1,340 | 1,380 | 593,000 | 1,045.45 |
| 1983-11-25 | 1,300 | 1,330 | 1,300 | 1,330 | 339,000 | 1,007.58 |
| 1983-11-24 | 1,300 | 1,320 | 1,300 | 1,320 | 162,000 | 1,000 |
| 1983-11-22 | 1,330 | 1,350 | 1,320 | 1,330 | 723,000 | 1,007.58 |
| 1983-11-21 | 1,270 | 1,310 | 1,270 | 1,310 | 341,000 | 992.42 |
| 1983-11-19 | 1,240 | 1,270 | 1,230 | 1,260 | 144,000 | 954.55 |
| 1983-11-18 | 1,240 | 1,250 | 1,220 | 1,230 | 202,000 | 931.82 |
| 1983-11-17 | 1,250 | 1,260 | 1,240 | 1,250 | 289,000 | 946.97 |
| 1983-11-16 | 1,230 | 1,260 | 1,220 | 1,250 | 183,000 | 946.97 |
| 1983-11-15 | 1,220 | 1,230 | 1,210 | 1,220 | 83,000 | 924.24 |
| 1983-11-14 | 1,200 | 1,230 | 1,200 | 1,210 | 116,000 | 916.67 |
| 1983-11-11 | 1,180 | 1,200 | 1,170 | 1,200 | 45,000 | 909.09 |
| 1983-11-10 | 1,200 | 1,210 | 1,170 | 1,170 | 130,000 | 886.36 |
| 1983-11-09 | 1,190 | 1,210 | 1,190 | 1,190 | 68,000 | 901.52 |
| 1983-11-08 | 1,190 | 1,210 | 1,180 | 1,190 | 60,000 | 901.52 |
| 1983-11-07 | 1,190 | 1,210 | 1,180 | 1,200 | 47,000 | 909.09 |
| 1983-11-05 | 1,180 | 1,200 | 1,180 | 1,180 | 42,000 | 893.94 |
| 1983-11-04 | 1,190 | 1,220 | 1,180 | 1,180 | 90,000 | 893.94 |
| 1983-11-02 | 1,200 | 1,220 | 1,200 | 1,220 | 85,000 | 924.24 |
| 1983-11-01 | 1,240 | 1,250 | 1,200 | 1,200 | 69,000 | 909.09 |
| 1983-10-31 | 1,190 | 1,230 | 1,190 | 1,230 | 104,000 | 931.82 |
| 1983-10-29 | 1,200 | 1,210 | 1,180 | 1,210 | 31,000 | 916.67 |
| 1983-10-28 | 1,200 | 1,210 | 1,200 | 1,200 | 105,000 | 909.09 |
| 1983-10-27 | 1,180 | 1,230 | 1,170 | 1,230 | 246,000 | 931.82 |
| 1983-10-26 | 1,160 | 1,170 | 1,150 | 1,170 | 183,000 | 886.36 |
| 1983-10-25 | 1,150 | 1,170 | 1,150 | 1,170 | 49,000 | 886.36 |
| 1983-10-24 | 1,170 | 1,170 | 1,150 | 1,150 | 87,000 | 871.21 |
| 1983-10-22 | 1,180 | 1,200 | 1,160 | 1,180 | 210,000 | 893.94 |
| 1983-10-21 | 1,170 | 1,180 | 1,150 | 1,180 | 452,000 | 893.94 |
| 1983-10-20 | 1,200 | 1,200 | 1,190 | 1,190 | 153,000 | 901.52 |
| 1983-10-19 | 1,200 | 1,240 | 1,180 | 1,240 | 115,000 | 939.39 |
| 1983-10-18 | 1,230 | 1,250 | 1,210 | 1,220 | 81,000 | 924.24 |
| 1983-10-17 | 1,210 | 1,230 | 1,210 | 1,220 | 64,000 | 924.24 |
| 1983-10-15 | 1,180 | 1,200 | 1,180 | 1,200 | 117,000 | 909.09 |
| 1983-10-14 | 1,210 | 1,210 | 1,180 | 1,180 | 154,000 | 893.94 |
| 1983-10-13 | 1,270 | 1,280 | 1,230 | 1,230 | 146,000 | 931.82 |
| 1983-10-12 | 1,270 | 1,280 | 1,270 | 1,270 | 80,000 | 962.12 |
| 1983-10-11 | 1,280 | 1,280 | 1,270 | 1,270 | 88,000 | 962.12 |
| 1983-10-07 | 1,310 | 1,320 | 1,290 | 1,290 | 116,000 | 977.27 |
| 1983-10-06 | 1,330 | 1,330 | 1,300 | 1,310 | 161,000 | 992.42 |
| 1983-10-05 | 1,280 | 1,340 | 1,280 | 1,340 | 155,000 | 1,015.15 |
| 1983-10-04 | 1,270 | 1,280 | 1,260 | 1,260 | 144,000 | 954.55 |
| 1983-10-03 | 1,280 | 1,290 | 1,270 | 1,280 | 60,000 | 969.70 |
| 1983-10-01 | 1,260 | 1,300 | 1,260 | 1,290 | 177,000 | 977.27 |
| 1983-09-30 | 1,280 | 1,300 | 1,270 | 1,300 | 232,000 | 984.85 |
| 1983-09-29 | 1,350 | 1,380 | 1,330 | 1,330 | 171,000 | 1,007.58 |
| 1983-09-28 | 1,360 | 1,370 | 1,340 | 1,350 | 258,000 | 1,022.73 |
| 1983-09-27 | 1,370 | 1,400 | 1,350 | 1,400 | 244,000 | 1,060.61 |
| 1983-09-26 | 1,430 | 1,430 | 1,390 | 1,420 | 88,000 | 1,075.76 |
| 1983-09-24 | 1,410 | 1,420 | 1,400 | 1,410 | 81,000 | 1,068.18 |
| 1983-09-22 | 1,370 | 1,390 | 1,370 | 1,380 | 96,000 | 1,045.45 |
| 1983-09-21 | 1,410 | 1,420 | 1,390 | 1,400 | 206,000 | 1,060.61 |
| 1983-09-20 | 1,400 | 1,410 | 1,390 | 1,390 | 211,000 | 1,053.03 |
| 1983-09-19 | 1,380 | 1,390 | 1,360 | 1,360 | 161,000 | 1,030.30 |
| 1983-09-17 | 1,350 | 1,360 | 1,330 | 1,360 | 201,000 | 1,030.30 |
| 1983-09-16 | 1,370 | 1,390 | 1,310 | 1,310 | 397,000 | 992.42 |
| 1983-09-14 | 1,400 | 1,400 | 1,380 | 1,390 | 315,000 | 1,053.03 |
| 1983-09-13 | 1,480 | 1,480 | 1,440 | 1,450 | 273,000 | 1,098.48 |
| 1983-09-12 | 1,450 | 1,460 | 1,430 | 1,460 | 232,000 | 1,106.06 |
| 1983-09-09 | 1,430 | 1,460 | 1,400 | 1,460 | 414,000 | 1,106.06 |
| 1983-09-08 | 1,500 | 1,500 | 1,430 | 1,430 | 357,000 | 1,083.33 |
| 1983-09-07 | 1,530 | 1,530 | 1,480 | 1,510 | 901,000 | 1,143.94 |
| 1983-09-06 | 1,570 | 1,570 | 1,520 | 1,530 | 1,067,000 | 1,159.09 |
| 1983-09-05 | 1,500 | 1,620 | 1,480 | 1,590 | 1,910,001 | 1,204.55 |
| 1983-09-03 | 1,420 | 1,510 | 1,410 | 1,500 | 1,267,000 | 1,136.36 |
| 1983-09-02 | 1,420 | 1,420 | 1,390 | 1,410 | 466,000 | 1,068.18 |
| 1983-09-01 | 1,450 | 1,460 | 1,410 | 1,410 | 1,215,000 | 1,068.18 |
| 1983-08-31 | 1,400 | 1,430 | 1,390 | 1,420 | 1,336,000 | 1,075.76 |
| 1983-08-30 | 1,300 | 1,350 | 1,300 | 1,350 | 220,000 | 1,022.73 |
| 1983-08-29 | 1,310 | 1,320 | 1,280 | 1,320 | 101,000 | 1,000 |
| 1983-08-27 | 1,300 | 1,320 | 1,300 | 1,320 | 63,000 | 1,000 |
| 1983-08-26 | 1,330 | 1,350 | 1,300 | 1,300 | 207,000 | 984.85 |
| 1983-08-25 | 1,330 | 1,330 | 1,300 | 1,320 | 115,000 | 1,000 |
| 1983-08-24 | 1,270 | 1,380 | 1,260 | 1,370 | 378,000 | 1,037.88 |
| 1983-08-23 | 1,370 | 1,370 | 1,290 | 1,300 | 181,000 | 984.85 |
| 1983-08-22 | 1,340 | 1,390 | 1,330 | 1,360 | 675,000 | 1,030.30 |
| 1983-08-20 | 1,340 | 1,350 | 1,310 | 1,330 | 201,000 | 1,007.58 |
| 1983-08-19 | 1,320 | 1,350 | 1,310 | 1,330 | 509,000 | 1,007.58 |
| 1983-08-18 | 1,350 | 1,350 | 1,290 | 1,340 | 572,000 | 1,015.15 |
| 1983-08-17 | 1,240 | 1,350 | 1,240 | 1,350 | 763,000 | 1,022.73 |
| 1983-08-16 | 1,270 | 1,270 | 1,210 | 1,220 | 113,000 | 924.24 |
| 1983-08-15 | 1,200 | 1,250 | 1,200 | 1,250 | 112,000 | 946.97 |
| 1983-08-12 | 1,180 | 1,200 | 1,180 | 1,200 | 96,000 | 909.09 |
| 1983-08-11 | 1,180 | 1,210 | 1,170 | 1,200 | 73,000 | 909.09 |
| 1983-08-10 | 1,160 | 1,210 | 1,160 | 1,190 | 154,000 | 901.52 |
| 1983-08-09 | 1,180 | 1,180 | 1,140 | 1,140 | 100,000 | 863.64 |
| 1983-08-08 | 1,120 | 1,210 | 1,110 | 1,210 | 275,000 | 916.67 |
| 1983-08-06 | 1,160 | 1,170 | 1,100 | 1,110 | 195,000 | 840.91 |
| 1983-08-05 | 1,210 | 1,210 | 1,150 | 1,150 | 194,000 | 871.21 |
| 1983-08-04 | 1,200 | 1,220 | 1,160 | 1,170 | 179,000 | 886.36 |
| 1983-08-03 | 1,240 | 1,260 | 1,240 | 1,240 | 179,000 | 939.39 |
| 1983-08-02 | 1,250 | 1,270 | 1,250 | 1,250 | 49,000 | 946.97 |
| 1983-08-01 | 1,250 | 1,250 | 1,250 | 1,250 | 87,000 | 946.97 |
| 1983-07-30 | 1,270 | 1,280 | 1,260 | 1,270 | 119,000 | 962.12 |
| 1983-07-29 | 1,310 | 1,310 | 1,280 | 1,290 | 207,000 | 977.27 |
| 1983-07-28 | 1,320 | 1,320 | 1,280 | 1,280 | 507,000 | 969.70 |
| 1983-07-27 | 1,280 | 1,310 | 1,260 | 1,310 | 426,000 | 992.42 |
| 1983-07-26 | 1,250 | 1,250 | 1,230 | 1,240 | 230,000 | 939.39 |
| 1983-07-25 | 1,220 | 1,250 | 1,210 | 1,240 | 106,000 | 939.39 |
| 1983-07-23 | 1,250 | 1,260 | 1,230 | 1,240 | 50,000 | 939.39 |
| 1983-07-22 | 1,230 | 1,250 | 1,230 | 1,230 | 105,000 | 931.82 |
| 1983-07-21 | 1,260 | 1,290 | 1,250 | 1,270 | 387,000 | 962.12 |
| 1983-07-20 | 1,210 | 1,260 | 1,210 | 1,240 | 109,000 | 939.39 |
| 1983-07-19 | 1,200 | 1,210 | 1,200 | 1,200 | 62,000 | 909.09 |
| 1983-07-18 | 1,200 | 1,200 | 1,190 | 1,190 | 65,000 | 901.52 |
| 1983-07-15 | 1,210 | 1,210 | 1,180 | 1,190 | 114,000 | 901.52 |
| 1983-07-14 | 1,220 | 1,220 | 1,190 | 1,190 | 48,000 | 901.52 |
| 1983-07-13 | 1,210 | 1,210 | 1,190 | 1,200 | 75,000 | 909.09 |
| 1983-07-12 | 1,250 | 1,260 | 1,170 | 1,170 | 84,000 | 886.36 |
| 1983-07-11 | 1,260 | 1,280 | 1,250 | 1,250 | 86,000 | 946.97 |
| 1983-07-09 | 1,260 | 1,270 | 1,240 | 1,250 | 71,000 | 946.97 |
| 1983-07-08 | 1,240 | 1,260 | 1,230 | 1,240 | 179,000 | 939.39 |
| 1983-07-07 | 1,210 | 1,260 | 1,210 | 1,220 | 84,000 | 924.24 |
| 1983-07-06 | 1,180 | 1,200 | 1,180 | 1,200 | 128,000 | 909.09 |
| 1983-07-05 | 1,180 | 1,220 | 1,170 | 1,200 | 85,000 | 909.09 |
| 1983-07-04 | 1,200 | 1,200 | 1,170 | 1,180 | 139,000 | 893.94 |
| 1983-07-02 | 1,200 | 1,200 | 1,190 | 1,190 | 80,000 | 901.52 |
| 1983-07-01 | 1,200 | 1,220 | 1,190 | 1,190 | 136,000 | 901.52 |
| 1983-06-30 | 1,250 | 1,250 | 1,200 | 1,200 | 112,000 | 909.09 |
| 1983-06-29 | 1,230 | 1,250 | 1,200 | 1,240 | 109,000 | 939.39 |
| 1983-06-28 | 1,280 | 1,280 | 1,240 | 1,240 | 234,000 | 939.39 |
| 1983-06-27 | 1,260 | 1,280 | 1,260 | 1,270 | 182,000 | 962.12 |
| 1983-06-25 | 1,260 | 1,270 | 1,260 | 1,260 | 113,000 | 954.55 |
| 1983-06-24 | 1,300 | 1,300 | 1,270 | 1,280 | 207,000 | 969.70 |
| 1983-06-23 | 1,290 | 1,290 | 1,270 | 1,280 | 171,000 | 969.70 |
| 1983-06-22 | 1,300 | 1,310 | 1,260 | 1,280 | 371,000 | 969.70 |
| 1983-06-21 | 1,270 | 1,320 | 1,260 | 1,300 | 547,000 | 984.85 |
| 1983-06-20 | 1,270 | 1,290 | 1,260 | 1,260 | 416,000 | 954.55 |
| 1983-06-17 | 1,300 | 1,310 | 1,290 | 1,300 | 440,000 | 984.85 |
| 1983-06-16 | 1,300 | 1,310 | 1,290 | 1,290 | 265,000 | 977.27 |
| 1983-06-15 | 1,260 | 1,290 | 1,250 | 1,270 | 232,000 | 962.12 |
| 1983-06-14 | 1,310 | 1,330 | 1,280 | 1,300 | 575,000 | 984.85 |
| 1983-06-13 | 1,310 | 1,330 | 1,300 | 1,300 | 273,000 | 984.85 |
| 1983-06-11 | 1,310 | 1,330 | 1,300 | 1,300 | 356,000 | 984.85 |
| 1983-06-10 | 1,260 | 1,300 | 1,250 | 1,300 | 421,000 | 984.85 |
| 1983-06-09 | 1,250 | 1,270 | 1,240 | 1,260 | 368,000 | 954.55 |
| 1983-06-08 | 1,220 | 1,270 | 1,220 | 1,270 | 436,000 | 962.12 |
| 1983-06-07 | 1,300 | 1,310 | 1,240 | 1,250 | 450,000 | 946.97 |
| 1983-06-06 | 1,340 | 1,350 | 1,290 | 1,310 | 506,000 | 992.42 |
| 1983-06-04 | 1,350 | 1,370 | 1,340 | 1,340 | 1,433,000 | 1,015.15 |
| 1983-06-03 | 1,290 | 1,340 | 1,290 | 1,340 | 1,995,001 | 1,015.15 |
| 1983-06-02 | 1,270 | 1,310 | 1,240 | 1,300 | 1,891,001 | 984.85 |
| 1983-06-01 | 1,230 | 1,290 | 1,210 | 1,260 | 1,406,000 | 954.55 |
| 1983-05-31 | 1,240 | 1,240 | 1,190 | 1,230 | 213,000 | 931.82 |
| 1983-05-30 | 1,220 | 1,260 | 1,210 | 1,240 | 782,000 | 939.39 |
| 1983-05-28 | 1,140 | 1,200 | 1,140 | 1,200 | 298,000 | 909.09 |
| 1983-05-27 | 1,170 | 1,170 | 1,150 | 1,160 | 240,000 | 878.79 |
| 1983-05-26 | 1,170 | 1,180 | 1,160 | 1,170 | 141,000 | 886.36 |
| 1983-05-25 | 1,160 | 1,170 | 1,150 | 1,150 | 114,000 | 871.21 |
| 1983-05-24 | 1,180 | 1,180 | 1,140 | 1,170 | 94,000 | 886.36 |
| 1983-05-23 | 1,180 | 1,180 | 1,150 | 1,150 | 106,000 | 871.21 |
| 1983-05-20 | 1,180 | 1,190 | 1,160 | 1,170 | 238,000 | 886.36 |
| 1983-05-19 | 1,190 | 1,210 | 1,180 | 1,190 | 313,000 | 901.52 |
| 1983-05-18 | 1,160 | 1,190 | 1,160 | 1,170 | 257,000 | 886.36 |
| 1983-05-17 | 1,130 | 1,150 | 1,130 | 1,150 | 112,000 | 871.21 |
| 1983-05-16 | 1,180 | 1,180 | 1,160 | 1,170 | 128,000 | 886.36 |
| 1983-05-14 | 1,190 | 1,200 | 1,180 | 1,190 | 226,000 | 901.52 |
| 1983-05-13 | 1,180 | 1,200 | 1,170 | 1,190 | 234,000 | 901.52 |
| 1983-05-12 | 1,200 | 1,200 | 1,180 | 1,180 | 171,000 | 893.94 |
| 1983-05-11 | 1,200 | 1,200 | 1,170 | 1,200 | 242,000 | 909.09 |
| 1983-05-10 | 1,240 | 1,240 | 1,200 | 1,230 | 575,000 | 931.82 |
| 1983-05-09 | 1,220 | 1,250 | 1,210 | 1,250 | 858,000 | 946.97 |
| 1983-05-07 | 1,200 | 1,200 | 1,180 | 1,190 | 244,000 | 901.52 |
| 1983-05-06 | 1,200 | 1,220 | 1,180 | 1,190 | 886,000 | 901.52 |
| 1983-05-04 | 1,160 | 1,160 | 1,130 | 1,130 | 236,000 | 856.06 |
| 1983-05-02 | 1,160 | 1,180 | 1,150 | 1,150 | 327,000 | 871.21 |
| 1983-04-30 | 1,150 | 1,160 | 1,140 | 1,140 | 331,000 | 863.64 |
| 1983-04-28 | 1,090 | 1,140 | 1,090 | 1,120 | 259,000 | 848.49 |
| 1983-04-27 | 1,100 | 1,100 | 1,080 | 1,080 | 98,000 | 818.18 |
| 1983-04-26 | 1,100 | 1,110 | 1,080 | 1,100 | 112,000 | 833.33 |
| 1983-04-25 | 1,100 | 1,110 | 1,090 | 1,100 | 66,000 | 833.33 |
| 1983-04-23 | 1,110 | 1,110 | 1,100 | 1,100 | 80,000 | 833.33 |
| 1983-04-22 | 1,120 | 1,130 | 1,100 | 1,110 | 180,000 | 840.91 |
| 1983-04-21 | 1,170 | 1,170 | 1,120 | 1,150 | 395,000 | 871.21 |
| 1983-04-20 | 1,100 | 1,160 | 1,100 | 1,150 | 914,000 | 871.21 |
| 1983-04-19 | 1,100 | 1,120 | 1,090 | 1,110 | 533,000 | 840.91 |
| 1983-04-18 | 1,070 | 1,080 | 1,070 | 1,080 | 211,000 | 818.18 |
| 1983-04-15 | 1,070 | 1,070 | 1,050 | 1,050 | 182,000 | 795.46 |
| 1983-04-14 | 1,060 | 1,080 | 1,050 | 1,050 | 360,000 | 795.46 |
| 1983-04-13 | 1,030 | 1,040 | 1,020 | 1,040 | 171,000 | 787.88 |
| 1983-04-12 | 1,000 | 1,030 | 1,000 | 1,030 | 54,000 | 780.30 |
| 1983-04-11 | 1,010 | 1,010 | 992 | 992 | 40,000 | 751.52 |
| 1983-04-09 | 990 | 1,000 | 986 | 1,000 | 41,000 | 757.58 |
| 1983-04-08 | 990 | 1,010 | 990 | 1,010 | 68,000 | 765.15 |
| 1983-04-07 | 1,010 | 1,050 | 991 | 1,050 | 133,000 | 795.46 |
| 1983-04-06 | 990 | 1,000 | 990 | 999 | 71,000 | 756.82 |
| 1983-04-05 | 1,010 | 1,010 | 1,000 | 1,000 | 52,000 | 757.58 |
| 1983-04-04 | 1,020 | 1,020 | 1,010 | 1,010 | 33,000 | 765.15 |
| 1983-04-02 | 1,030 | 1,040 | 1,010 | 1,020 | 58,000 | 772.73 |
| 1983-04-01 | 1,010 | 1,050 | 1,010 | 1,040 | 174,000 | 787.88 |
| 1983-03-31 | 1,020 | 1,030 | 1,010 | 1,010 | 69,000 | 765.15 |
| 1983-03-30 | 1,030 | 1,030 | 1,010 | 1,020 | 124,000 | 772.73 |
| 1983-03-29 | 1,030 | 1,040 | 1,030 | 1,030 | 70,000 | 780.30 |
| 1983-03-28 | 1,040 | 1,050 | 1,020 | 1,030 | 71,000 | 780.30 |
| 1983-03-26 | 1,030 | 1,050 | 1,030 | 1,030 | 33,000 | 780.30 |
| 1983-03-25 | 1,040 | 1,060 | 1,030 | 1,040 | 95,000 | 787.88 |
| 1983-03-24 | 1,070 | 1,070 | 1,040 | 1,040 | 278,000 | 787.88 |
| 1983-03-23 | 1,090 | 1,090 | 1,060 | 1,060 | 166,000 | 803.03 |
| 1983-03-22 | 1,090 | 1,090 | 1,070 | 1,090 | 222,000 | 825.76 |
| 1983-03-18 | 1,050 | 1,080 | 1,040 | 1,080 | 190,000 | 818.18 |
| 1983-03-17 | 1,070 | 1,090 | 1,060 | 1,060 | 529,000 | 803.03 |
| 1983-03-16 | 1,030 | 1,070 | 1,020 | 1,060 | 529,000 | 803.03 |
| 1983-03-15 | 1,020 | 1,030 | 1,010 | 1,010 | 272,000 | 765.15 |
| 1983-03-14 | 1,020 | 1,030 | 1,010 | 1,020 | 139,000 | 772.73 |
| 1983-03-12 | 1,020 | 1,030 | 1,000 | 1,030 | 131,000 | 780.30 |
| 1983-03-11 | 996 | 1,040 | 996 | 1,010 | 537,000 | 765.15 |
| 1983-03-10 | 988 | 1,020 | 986 | 1,000 | 491,000 | 757.58 |
| 1983-03-09 | 970 | 985 | 961 | 984 | 144,000 | 745.46 |
| 1983-03-08 | 994 | 994 | 980 | 980 | 79,000 | 742.42 |
| 1983-03-07 | 980 | 1,000 | 971 | 995 | 150,000 | 753.79 |
| 1983-03-05 | 980 | 980 | 961 | 971 | 75,000 | 735.61 |
| 1983-03-04 | 996 | 1,000 | 981 | 990 | 185,000 | 750 |
| 1983-03-03 | 945 | 1,000 | 942 | 986 | 621,000 | 746.97 |
| 1983-03-02 | 1,020 | 1,030 | 925 | 925 | 1,743,001 | 700.76 |
| 1983-03-01 | 987 | 987 | 987 | 987 | 519,000 | 747.73 |
| 1983-02-28 | 900 | 900 | 887 | 887 | 37,000 | 671.97 |
| 1983-02-26 | 895 | 908 | 890 | 895 | 129,000 | 678.03 |
| 1983-02-25 | 860 | 885 | 860 | 880 | 56,000 | 666.67 |
| 1983-02-24 | 816 | 840 | 815 | 840 | 60,000 | 636.36 |
| 1983-02-23 | 799 | 821 | 796 | 821 | 97,000 | 621.97 |
| 1983-02-22 | 833 | 833 | 801 | 801 | 86,000 | 606.82 |
| 1983-02-21 | 835 | 835 | 825 | 835 | 44,000 | 632.58 |
| 1983-02-18 | 825 | 835 | 822 | 835 | 81,000 | 632.58 |
| 1983-02-17 | 845 | 855 | 835 | 835 | 122,000 | 632.58 |
| 1983-02-16 | 873 | 876 | 855 | 855 | 77,000 | 647.73 |
| 1983-02-15 | 886 | 890 | 875 | 875 | 145,000 | 662.88 |
| 1983-02-14 | 876 | 885 | 875 | 885 | 81,000 | 670.46 |
| 1983-02-12 | 873 | 885 | 873 | 875 | 151,000 | 662.88 |
| 1983-02-10 | 890 | 890 | 875 | 875 | 97,000 | 662.88 |
| 1983-02-09 | 895 | 900 | 888 | 891 | 93,000 | 675 |
| 1983-02-08 | 885 | 895 | 885 | 888 | 20,000 | 672.73 |
| 1983-02-07 | 895 | 895 | 885 | 885 | 45,000 | 670.46 |
| 1983-02-05 | 895 | 895 | 890 | 895 | 24,000 | 678.03 |
| 1983-02-04 | 890 | 895 | 885 | 885 | 43,000 | 670.46 |
| 1983-02-03 | 899 | 899 | 891 | 891 | 102,000 | 675 |
| 1983-02-02 | 901 | 902 | 895 | 900 | 64,000 | 681.82 |
| 1983-02-01 | 890 | 904 | 890 | 904 | 39,000 | 684.85 |
| 1983-01-31 | 880 | 885 | 877 | 883 | 46,000 | 668.94 |
| 1983-01-29 | 890 | 890 | 877 | 877 | 109,000 | 664.39 |
| 1983-01-28 | 876 | 881 | 876 | 880 | 34,000 | 666.67 |
| 1983-01-27 | 881 | 898 | 875 | 875 | 67,000 | 662.88 |
| 1983-01-26 | 866 | 878 | 866 | 870 | 99,000 | 659.09 |
| 1983-01-25 | 870 | 875 | 865 | 870 | 60,000 | 659.09 |
| 1983-01-24 | 880 | 880 | 875 | 880 | 19,000 | 666.67 |
| 1983-01-22 | 871 | 885 | 871 | 875 | 59,000 | 662.88 |
| 1983-01-21 | 865 | 878 | 860 | 878 | 39,000 | 665.15 |
| 1983-01-20 | 861 | 870 | 855 | 855 | 106,000 | 647.73 |
| 1983-01-19 | 875 | 880 | 854 | 860 | 100,000 | 651.52 |
| 1983-01-18 | 885 | 890 | 880 | 880 | 72,000 | 666.67 |
| 1983-01-17 | 894 | 895 | 885 | 885 | 117,000 | 670.46 |
| 1983-01-14 | 895 | 905 | 893 | 894 | 81,000 | 677.27 |
| 1983-01-13 | 891 | 905 | 891 | 902 | 85,000 | 683.33 |
| 1983-01-12 | 901 | 906 | 890 | 892 | 157,000 | 675.76 |
| 1983-01-11 | 921 | 923 | 920 | 920 | 76,000 | 696.97 |
| 1983-01-10 | 920 | 930 | 920 | 925 | 40,000 | 700.76 |
| 1983-01-08 | 921 | 930 | 920 | 930 | 60,000 | 704.55 |
| 1983-01-07 | 910 | 925 | 910 | 920 | 233,000 | 696.97 |
| 1983-01-06 | 950 | 950 | 900 | 909 | 226,000 | 688.64 |
| 1983-01-05 | 954 | 970 | 951 | 951 | 80,000 | 720.46 |
| 1983-01-04 | 970 | 970 | 950 | 950 | 41,000 | 719.70 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
