6988 日東電工(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 | 1,750 | 1,770 | 1,730 | 1,770 | 231,000 | 354 |
| 1983-12-27 | 1,760 | 1,770 | 1,720 | 1,750 | 251,000 | 350 |
| 1983-12-26 | 1,750 | 1,760 | 1,730 | 1,740 | 510,000 | 348 |
| 1983-12-24 | 1,720 | 1,740 | 1,720 | 1,720 | 129,000 | 344 |
| 1983-12-23 | 1,730 | 1,730 | 1,700 | 1,720 | 316,000 | 344 |
| 1983-12-22 | 1,750 | 1,770 | 1,730 | 1,750 | 357,000 | 350 |
| 1983-12-21 | 1,750 | 1,750 | 1,730 | 1,750 | 424,000 | 350 |
| 1983-12-20 | 1,730 | 1,780 | 1,720 | 1,750 | 703,000 | 350 |
| 1983-12-19 | 1,680 | 1,710 | 1,660 | 1,700 | 797,000 | 340 |
| 1983-12-17 | 1,750 | 1,750 | 1,720 | 1,740 | 586,000 | 348 |
| 1983-12-16 | 1,680 | 1,760 | 1,670 | 1,750 | 1,362,000 | 350 |
| 1983-12-15 | 1,600 | 1,680 | 1,600 | 1,680 | 1,406,000 | 336 |
| 1983-12-14 | 1,580 | 1,600 | 1,580 | 1,600 | 269,000 | 320 |
| 1983-12-13 | 1,600 | 1,600 | 1,580 | 1,580 | 393,000 | 316 |
| 1983-12-12 | 1,590 | 1,600 | 1,580 | 1,600 | 457,000 | 320 |
| 1983-12-09 | 1,590 | 1,590 | 1,570 | 1,590 | 257,000 | 318 |
| 1983-12-08 | 1,560 | 1,590 | 1,550 | 1,590 | 187,000 | 318 |
| 1983-12-07 | 1,600 | 1,600 | 1,560 | 1,580 | 213,000 | 316 |
| 1983-12-06 | 1,620 | 1,620 | 1,590 | 1,590 | 333,000 | 318 |
| 1983-12-05 | 1,590 | 1,630 | 1,590 | 1,630 | 569,000 | 326 |
| 1983-12-03 | 1,580 | 1,580 | 1,550 | 1,580 | 67,000 | 316 |
| 1983-12-02 | 1,540 | 1,580 | 1,540 | 1,580 | 272,000 | 316 |
| 1983-12-01 | 1,580 | 1,580 | 1,550 | 1,550 | 226,000 | 310 |
| 1983-11-30 | 1,590 | 1,610 | 1,550 | 1,560 | 495,000 | 312 |
| 1983-11-29 | 1,590 | 1,600 | 1,580 | 1,590 | 506,000 | 318 |
| 1983-11-28 | 1,550 | 1,590 | 1,550 | 1,590 | 518,000 | 318 |
| 1983-11-26 | 1,570 | 1,570 | 1,550 | 1,550 | 221,000 | 310 |
| 1983-11-25 | 1,530 | 1,570 | 1,530 | 1,570 | 310,000 | 314 |
| 1983-11-24 | 1,540 | 1,550 | 1,510 | 1,530 | 98,000 | 306 |
| 1983-11-22 | 1,500 | 1,550 | 1,500 | 1,550 | 235,000 | 310 |
| 1983-11-21 | 1,490 | 1,500 | 1,490 | 1,490 | 106,000 | 298 |
| 1983-11-19 | 1,490 | 1,500 | 1,490 | 1,500 | 71,000 | 300 |
| 1983-11-18 | 1,510 | 1,520 | 1,500 | 1,500 | 175,000 | 300 |
| 1983-11-17 | 1,520 | 1,520 | 1,500 | 1,510 | 193,000 | 302 |
| 1983-11-16 | 1,500 | 1,530 | 1,490 | 1,520 | 357,000 | 304 |
| 1983-11-15 | 1,470 | 1,490 | 1,460 | 1,480 | 434,000 | 296 |
| 1983-11-14 | 1,460 | 1,460 | 1,440 | 1,450 | 248,000 | 290 |
| 1983-11-11 | 1,440 | 1,460 | 1,420 | 1,450 | 449,000 | 290 |
| 1983-11-10 | 1,440 | 1,450 | 1,430 | 1,440 | 240,000 | 288 |
| 1983-11-09 | 1,420 | 1,430 | 1,420 | 1,430 | 58,000 | 286 |
| 1983-11-08 | 1,400 | 1,430 | 1,400 | 1,420 | 141,000 | 284 |
| 1983-11-07 | 1,400 | 1,430 | 1,400 | 1,400 | 71,000 | 280 |
| 1983-11-05 | 1,400 | 1,420 | 1,400 | 1,400 | 83,000 | 280 |
| 1983-11-04 | 1,430 | 1,430 | 1,410 | 1,420 | 135,000 | 284 |
| 1983-11-02 | 1,450 | 1,450 | 1,430 | 1,450 | 296,000 | 290 |
| 1983-11-01 | 1,450 | 1,450 | 1,430 | 1,440 | 281,000 | 288 |
| 1983-10-31 | 1,420 | 1,430 | 1,410 | 1,420 | 64,000 | 284 |
| 1983-10-29 | 1,410 | 1,420 | 1,390 | 1,420 | 129,000 | 284 |
| 1983-10-28 | 1,450 | 1,450 | 1,420 | 1,440 | 264,000 | 288 |
| 1983-10-27 | 1,410 | 1,470 | 1,400 | 1,470 | 439,000 | 294 |
| 1983-10-26 | 1,360 | 1,430 | 1,360 | 1,410 | 306,000 | 282 |
| 1983-10-25 | 1,330 | 1,350 | 1,310 | 1,320 | 662,000 | 264 |
| 1983-10-24 | 1,350 | 1,350 | 1,320 | 1,330 | 203,000 | 266 |
| 1983-10-22 | 1,340 | 1,350 | 1,330 | 1,340 | 123,000 | 268 |
| 1983-10-21 | 1,300 | 1,350 | 1,300 | 1,320 | 312,000 | 264 |
| 1983-10-20 | 1,290 | 1,310 | 1,280 | 1,280 | 441,000 | 256 |
| 1983-10-19 | 1,300 | 1,330 | 1,270 | 1,320 | 205,000 | 264 |
| 1983-10-18 | 1,380 | 1,380 | 1,340 | 1,340 | 116,000 | 268 |
| 1983-10-17 | 1,360 | 1,370 | 1,350 | 1,360 | 107,000 | 272 |
| 1983-10-15 | 1,390 | 1,390 | 1,330 | 1,340 | 185,000 | 268 |
| 1983-10-14 | 1,460 | 1,460 | 1,370 | 1,390 | 154,000 | 278 |
| 1983-10-13 | 1,490 | 1,500 | 1,480 | 1,480 | 190,000 | 296 |
| 1983-10-12 | 1,510 | 1,510 | 1,500 | 1,510 | 62,000 | 302 |
| 1983-10-11 | 1,530 | 1,540 | 1,510 | 1,510 | 88,000 | 302 |
| 1983-10-07 | 1,500 | 1,530 | 1,500 | 1,530 | 127,000 | 306 |
| 1983-10-06 | 1,520 | 1,520 | 1,500 | 1,500 | 61,000 | 300 |
| 1983-10-05 | 1,500 | 1,510 | 1,490 | 1,510 | 119,000 | 302 |
| 1983-10-04 | 1,480 | 1,510 | 1,480 | 1,500 | 97,000 | 300 |
| 1983-10-03 | 1,500 | 1,510 | 1,490 | 1,510 | 181,000 | 302 |
| 1983-10-01 | 1,530 | 1,530 | 1,520 | 1,530 | 56,000 | 306 |
| 1983-09-30 | 1,500 | 1,540 | 1,500 | 1,540 | 169,000 | 308 |
| 1983-09-29 | 1,560 | 1,570 | 1,460 | 1,510 | 251,000 | 302 |
| 1983-09-28 | 1,570 | 1,580 | 1,560 | 1,570 | 161,000 | 314 |
| 1983-09-27 | 1,570 | 1,590 | 1,560 | 1,580 | 310,000 | 316 |
| 1983-09-26 | 1,580 | 1,600 | 1,550 | 1,560 | 339,000 | 312 |
| 1983-09-24 | 1,600 | 1,600 | 1,580 | 1,600 | 90,000 | 320 |
| 1983-09-22 | 1,610 | 1,610 | 1,580 | 1,600 | 162,000 | 320 |
| 1983-09-21 | 1,660 | 1,670 | 1,610 | 1,630 | 207,000 | 326 |
| 1983-09-20 | 1,610 | 1,650 | 1,610 | 1,650 | 156,000 | 330 |
| 1983-09-19 | 1,580 | 1,630 | 1,580 | 1,620 | 72,000 | 324 |
| 1983-09-17 | 1,600 | 1,610 | 1,580 | 1,610 | 80,000 | 322 |
| 1983-09-16 | 1,610 | 1,620 | 1,590 | 1,590 | 117,000 | 318 |
| 1983-09-14 | 1,650 | 1,650 | 1,630 | 1,630 | 86,000 | 326 |
| 1983-09-13 | 1,650 | 1,660 | 1,640 | 1,650 | 286,000 | 330 |
| 1983-09-12 | 1,620 | 1,660 | 1,620 | 1,660 | 529,000 | 332 |
| 1983-09-09 | 1,670 | 1,680 | 1,640 | 1,650 | 287,000 | 330 |
| 1983-09-08 | 1,750 | 1,750 | 1,660 | 1,700 | 272,000 | 340 |
| 1983-09-07 | 1,790 | 1,790 | 1,740 | 1,750 | 420,000 | 350 |
| 1983-09-06 | 1,800 | 1,820 | 1,730 | 1,730 | 577,000 | 346 |
| 1983-09-05 | 1,740 | 1,810 | 1,740 | 1,800 | 1,512,000 | 360 |
| 1983-09-03 | 1,710 | 1,750 | 1,710 | 1,740 | 396,000 | 348 |
| 1983-09-02 | 1,720 | 1,720 | 1,700 | 1,710 | 318,000 | 342 |
| 1983-09-01 | 1,730 | 1,750 | 1,710 | 1,750 | 985,000 | 350 |
| 1983-08-31 | 1,680 | 1,700 | 1,670 | 1,700 | 413,000 | 340 |
| 1983-08-30 | 1,660 | 1,700 | 1,660 | 1,690 | 287,000 | 338 |
| 1983-08-29 | 1,680 | 1,700 | 1,670 | 1,690 | 602,000 | 338 |
| 1983-08-27 | 1,670 | 1,710 | 1,670 | 1,700 | 511,000 | 340 |
| 1983-08-26 | 1,590 | 1,680 | 1,580 | 1,660 | 545,000 | 332 |
| 1983-08-25 | 1,600 | 1,620 | 1,590 | 1,620 | 323,000 | 324 |
| 1983-08-24 | 1,640 | 1,650 | 1,630 | 1,650 | 292,000 | 330 |
| 1983-08-23 | 1,710 | 1,720 | 1,660 | 1,670 | 480,000 | 334 |
| 1983-08-22 | 1,720 | 1,730 | 1,690 | 1,690 | 426,000 | 338 |
| 1983-08-20 | 1,730 | 1,740 | 1,700 | 1,710 | 245,000 | 342 |
| 1983-08-19 | 1,700 | 1,770 | 1,690 | 1,730 | 1,552,000 | 346 |
| 1983-08-18 | 1,750 | 1,760 | 1,700 | 1,720 | 1,408,000 | 344 |
| 1983-08-17 | 1,670 | 1,780 | 1,650 | 1,770 | 2,900,000 | 354 |
| 1983-08-16 | 1,620 | 1,740 | 1,570 | 1,680 | 3,488,000 | 336 |
| 1983-08-15 | 1,460 | 1,600 | 1,460 | 1,590 | 1,806,000 | 318 |
| 1983-08-12 | 1,370 | 1,480 | 1,370 | 1,460 | 1,218,000 | 292 |
| 1983-08-11 | 1,360 | 1,370 | 1,350 | 1,370 | 89,000 | 274 |
| 1983-08-10 | 1,360 | 1,370 | 1,340 | 1,340 | 245,000 | 268 |
| 1983-08-09 | 1,370 | 1,370 | 1,320 | 1,320 | 270,000 | 264 |
| 1983-08-08 | 1,350 | 1,390 | 1,350 | 1,390 | 352,000 | 278 |
| 1983-08-06 | 1,340 | 1,360 | 1,330 | 1,340 | 195,000 | 268 |
| 1983-08-05 | 1,360 | 1,360 | 1,340 | 1,360 | 497,000 | 272 |
| 1983-08-04 | 1,360 | 1,390 | 1,360 | 1,360 | 407,000 | 272 |
| 1983-08-03 | 1,360 | 1,370 | 1,340 | 1,360 | 668,000 | 272 |
| 1983-08-02 | 1,280 | 1,370 | 1,270 | 1,370 | 438,000 | 274 |
| 1983-08-01 | 1,290 | 1,300 | 1,280 | 1,280 | 117,000 | 256 |
| 1983-07-30 | 1,340 | 1,340 | 1,320 | 1,330 | 306,000 | 266 |
| 1983-07-29 | 1,350 | 1,360 | 1,330 | 1,350 | 568,000 | 270 |
| 1983-07-28 | 1,360 | 1,370 | 1,350 | 1,370 | 310,000 | 274 |
| 1983-07-27 | 1,400 | 1,410 | 1,370 | 1,380 | 858,000 | 276 |
| 1983-07-26 | 1,390 | 1,400 | 1,360 | 1,390 | 328,000 | 278 |
| 1983-07-25 | 1,390 | 1,420 | 1,370 | 1,400 | 750,000 | 280 |
| 1983-07-23 | 1,370 | 1,400 | 1,360 | 1,390 | 925,000 | 278 |
| 1983-07-22 | 1,360 | 1,390 | 1,350 | 1,360 | 1,230,000 | 272 |
| 1983-07-21 | 1,300 | 1,350 | 1,290 | 1,330 | 2,303,000 | 266 |
| 1983-07-20 | 1,260 | 1,290 | 1,240 | 1,280 | 1,623,000 | 256 |
| 1983-07-19 | 1,200 | 1,220 | 1,190 | 1,220 | 343,000 | 244 |
| 1983-07-18 | 1,190 | 1,210 | 1,190 | 1,190 | 144,000 | 238 |
| 1983-07-15 | 1,210 | 1,210 | 1,190 | 1,210 | 243,000 | 242 |
| 1983-07-14 | 1,180 | 1,200 | 1,180 | 1,200 | 203,000 | 240 |
| 1983-07-13 | 1,190 | 1,200 | 1,180 | 1,180 | 150,000 | 236 |
| 1983-07-12 | 1,220 | 1,230 | 1,200 | 1,210 | 430,000 | 242 |
| 1983-07-11 | 1,210 | 1,250 | 1,190 | 1,190 | 1,141,000 | 238 |
| 1983-07-09 | 1,210 | 1,220 | 1,200 | 1,200 | 429,000 | 240 |
| 1983-07-08 | 1,180 | 1,220 | 1,170 | 1,200 | 714,000 | 240 |
| 1983-07-07 | 1,200 | 1,200 | 1,160 | 1,160 | 548,000 | 232 |
| 1983-07-06 | 1,150 | 1,210 | 1,150 | 1,200 | 607,000 | 240 |
| 1983-07-05 | 1,140 | 1,180 | 1,140 | 1,150 | 411,000 | 230 |
| 1983-07-04 | 1,180 | 1,180 | 1,130 | 1,130 | 296,000 | 226 |
| 1983-07-02 | 1,190 | 1,200 | 1,170 | 1,170 | 454,000 | 234 |
| 1983-07-01 | 1,210 | 1,210 | 1,190 | 1,210 | 1,121,000 | 242 |
| 1983-06-30 | 1,210 | 1,230 | 1,180 | 1,200 | 1,711,000 | 240 |
| 1983-06-29 | 1,120 | 1,210 | 1,110 | 1,190 | 1,756,000 | 238 |
| 1983-06-28 | 1,140 | 1,150 | 1,110 | 1,150 | 651,000 | 230 |
| 1983-06-27 | 1,140 | 1,160 | 1,120 | 1,130 | 640,000 | 226 |
| 1983-06-25 | 1,110 | 1,140 | 1,100 | 1,110 | 295,000 | 222 |
| 1983-06-24 | 1,110 | 1,120 | 1,090 | 1,090 | 325,000 | 218 |
| 1983-06-23 | 1,100 | 1,140 | 1,100 | 1,110 | 508,000 | 222 |
| 1983-06-22 | 1,150 | 1,160 | 1,100 | 1,100 | 1,195,000 | 220 |
| 1983-06-21 | 1,120 | 1,150 | 1,120 | 1,130 | 1,395,000 | 226 |
| 1983-06-20 | 1,130 | 1,130 | 1,100 | 1,100 | 660,000 | 220 |
| 1983-06-17 | 1,130 | 1,130 | 1,110 | 1,130 | 2,215,000 | 226 |
| 1983-06-16 | 1,090 | 1,110 | 1,080 | 1,110 | 1,151,000 | 222 |
| 1983-06-15 | 1,070 | 1,090 | 1,060 | 1,070 | 442,000 | 214 |
| 1983-06-14 | 1,100 | 1,120 | 1,070 | 1,070 | 1,150,000 | 214 |
| 1983-06-13 | 1,080 | 1,090 | 1,070 | 1,080 | 1,022,000 | 216 |
| 1983-06-11 | 1,070 | 1,080 | 1,050 | 1,080 | 521,000 | 216 |
| 1983-06-10 | 1,060 | 1,080 | 1,030 | 1,030 | 1,323,000 | 206 |
| 1983-06-09 | 1,010 | 1,060 | 1,010 | 1,050 | 650,000 | 210 |
| 1983-06-08 | 1,010 | 1,030 | 1,000 | 1,010 | 540,000 | 202 |
| 1983-06-07 | 1,020 | 1,040 | 1,010 | 1,030 | 595,000 | 206 |
| 1983-06-06 | 1,020 | 1,040 | 1,010 | 1,010 | 288,000 | 202 |
| 1983-06-04 | 1,060 | 1,070 | 1,030 | 1,040 | 334,000 | 208 |
| 1983-06-03 | 1,050 | 1,060 | 1,020 | 1,040 | 975,000 | 208 |
| 1983-06-02 | 1,090 | 1,090 | 1,010 | 1,010 | 1,724,000 | 202 |
| 1983-06-01 | 1,040 | 1,090 | 1,030 | 1,090 | 2,261,000 | 218 |
| 1983-05-31 | 1,050 | 1,060 | 1,030 | 1,050 | 1,375,000 | 210 |
| 1983-05-30 | 1,030 | 1,060 | 1,020 | 1,050 | 2,881,000 | 210 |
| 1983-05-28 | 1,020 | 1,030 | 1,010 | 1,020 | 1,672,000 | 204 |
| 1983-05-27 | 1,010 | 1,030 | 992 | 1,020 | 2,064,000 | 204 |
| 1983-05-26 | 998 | 1,010 | 986 | 996 | 2,227,000 | 199.20 |
| 1983-05-25 | 952 | 1,010 | 952 | 990 | 5,619,000 | 198 |
| 1983-05-24 | 926 | 954 | 919 | 952 | 1,363,000 | 190.40 |
| 1983-05-23 | 926 | 934 | 916 | 916 | 422,000 | 183.20 |
| 1983-05-20 | 932 | 940 | 920 | 936 | 1,302,000 | 187.20 |
| 1983-05-19 | 909 | 919 | 895 | 912 | 438,000 | 182.40 |
| 1983-05-18 | 890 | 910 | 888 | 891 | 286,000 | 178.20 |
| 1983-05-17 | 889 | 895 | 889 | 890 | 145,000 | 178 |
| 1983-05-16 | 890 | 893 | 885 | 890 | 189,000 | 178 |
| 1983-05-14 | 895 | 900 | 890 | 890 | 109,000 | 178 |
| 1983-05-13 | 875 | 895 | 875 | 895 | 213,000 | 179 |
| 1983-05-12 | 890 | 890 | 861 | 874 | 296,000 | 174.80 |
| 1983-05-11 | 904 | 905 | 891 | 891 | 242,000 | 178.20 |
| 1983-05-10 | 901 | 910 | 890 | 900 | 272,000 | 180 |
| 1983-05-09 | 897 | 900 | 892 | 900 | 243,000 | 180 |
| 1983-05-07 | 895 | 897 | 890 | 895 | 314,000 | 179 |
| 1983-05-06 | 918 | 918 | 900 | 902 | 333,000 | 180.40 |
| 1983-05-04 | 912 | 921 | 910 | 920 | 653,000 | 184 |
| 1983-05-02 | 924 | 930 | 914 | 914 | 461,000 | 182.80 |
| 1983-04-30 | 934 | 936 | 922 | 925 | 400,000 | 185 |
| 1983-04-28 | 920 | 930 | 910 | 926 | 800,000 | 185.20 |
| 1983-04-27 | 905 | 925 | 905 | 920 | 625,000 | 184 |
| 1983-04-26 | 899 | 906 | 891 | 900 | 266,000 | 180 |
| 1983-04-25 | 909 | 909 | 896 | 896 | 231,000 | 179.20 |
| 1983-04-23 | 917 | 917 | 900 | 900 | 378,000 | 180 |
| 1983-04-22 | 930 | 938 | 911 | 917 | 1,657,000 | 183.40 |
| 1983-04-21 | 910 | 930 | 898 | 925 | 3,334,000 | 185 |
| 1983-04-20 | 886 | 902 | 877 | 902 | 2,916,000 | 180.40 |
| 1983-04-19 | 875 | 889 | 868 | 886 | 2,333,000 | 177.20 |
| 1983-04-18 | 858 | 867 | 856 | 867 | 702,000 | 173.40 |
| 1983-04-15 | 867 | 867 | 856 | 860 | 1,020,000 | 172 |
| 1983-04-14 | 842 | 860 | 842 | 860 | 1,969,000 | 172 |
| 1983-04-13 | 845 | 848 | 835 | 838 | 471,000 | 167.60 |
| 1983-04-12 | 824 | 843 | 824 | 842 | 1,069,000 | 168.40 |
| 1983-04-11 | 809 | 818 | 807 | 813 | 74,000 | 162.60 |
| 1983-04-09 | 809 | 815 | 802 | 810 | 117,000 | 162 |
| 1983-04-08 | 809 | 819 | 798 | 818 | 174,000 | 163.60 |
| 1983-04-07 | 813 | 819 | 810 | 810 | 177,000 | 162 |
| 1983-04-06 | 809 | 820 | 808 | 813 | 279,000 | 162.60 |
| 1983-04-05 | 810 | 820 | 809 | 809 | 150,000 | 161.80 |
| 1983-04-04 | 809 | 825 | 808 | 820 | 308,000 | 164 |
| 1983-04-02 | 809 | 820 | 809 | 811 | 77,000 | 162.20 |
| 1983-04-01 | 828 | 828 | 808 | 809 | 210,000 | 161.80 |
| 1983-03-31 | 828 | 834 | 825 | 825 | 274,000 | 165 |
| 1983-03-30 | 820 | 829 | 820 | 827 | 118,000 | 165.40 |
| 1983-03-29 | 820 | 830 | 816 | 830 | 233,000 | 166 |
| 1983-03-28 | 825 | 830 | 818 | 820 | 312,000 | 164 |
| 1983-03-26 | 820 | 834 | 815 | 830 | 167,000 | 166 |
| 1983-03-25 | 830 | 833 | 816 | 820 | 295,000 | 164 |
| 1983-03-24 | 843 | 844 | 825 | 838 | 482,000 | 167.60 |
| 1983-03-23 | 844 | 844 | 830 | 837 | 495,000 | 167.40 |
| 1983-03-22 | 844 | 850 | 835 | 843 | 1,180,000 | 168.60 |
| 1983-03-18 | 826 | 834 | 818 | 834 | 1,610,000 | 166.80 |
| 1983-03-17 | 809 | 828 | 805 | 824 | 2,600,000 | 164.80 |
| 1983-03-16 | 795 | 801 | 793 | 798 | 778,000 | 159.60 |
| 1983-03-15 | 800 | 804 | 790 | 796 | 1,273,000 | 159.20 |
| 1983-03-14 | 788 | 798 | 785 | 798 | 869,000 | 159.60 |
| 1983-03-12 | 789 | 795 | 781 | 783 | 880,000 | 156.60 |
| 1983-03-11 | 767 | 789 | 767 | 787 | 1,606,000 | 157.40 |
| 1983-03-10 | 758 | 768 | 748 | 767 | 544,000 | 153.40 |
| 1983-03-09 | 740 | 748 | 736 | 738 | 135,000 | 147.60 |
| 1983-03-08 | 760 | 760 | 750 | 750 | 226,000 | 150 |
| 1983-03-07 | 735 | 763 | 735 | 758 | 493,000 | 151.60 |
| 1983-03-05 | 740 | 740 | 726 | 735 | 45,000 | 147 |
| 1983-03-04 | 755 | 755 | 740 | 740 | 323,000 | 148 |
| 1983-03-03 | 749 | 750 | 736 | 745 | 340,000 | 149 |
| 1983-03-02 | 710 | 734 | 710 | 733 | 115,000 | 146.60 |
| 1983-03-01 | 715 | 715 | 710 | 710 | 31,000 | 142 |
| 1983-02-28 | 703 | 710 | 703 | 710 | 42,000 | 142 |
| 1983-02-26 | 705 | 712 | 705 | 707 | 44,000 | 141.40 |
| 1983-02-25 | 691 | 700 | 690 | 700 | 94,000 | 140 |
| 1983-02-24 | 684 | 686 | 684 | 686 | 28,000 | 137.20 |
| 1983-02-23 | 680 | 683 | 680 | 683 | 20,000 | 136.60 |
| 1983-02-22 | 682 | 686 | 680 | 680 | 79,000 | 136 |
| 1983-02-21 | 690 | 690 | 682 | 682 | 137,000 | 136.40 |
| 1983-02-18 | 702 | 702 | 691 | 699 | 63,000 | 139.80 |
| 1983-02-17 | 702 | 715 | 697 | 700 | 298,000 | 140 |
| 1983-02-16 | 715 | 715 | 700 | 700 | 39,000 | 140 |
| 1983-02-15 | 729 | 730 | 715 | 720 | 44,000 | 144 |
| 1983-02-14 | 702 | 720 | 700 | 720 | 57,000 | 144 |
| 1983-02-12 | 696 | 696 | 695 | 695 | 25,000 | 139 |
| 1983-02-10 | 696 | 696 | 691 | 695 | 19,000 | 139 |
| 1983-02-09 | 708 | 710 | 690 | 690 | 100,000 | 138 |
| 1983-02-08 | 701 | 710 | 701 | 708 | 55,000 | 141.60 |
| 1983-02-07 | 701 | 701 | 699 | 699 | 16,000 | 139.80 |
| 1983-02-05 | 700 | 708 | 700 | 700 | 19,000 | 140 |
| 1983-02-04 | 700 | 710 | 698 | 699 | 26,000 | 139.80 |
| 1983-02-03 | 690 | 691 | 690 | 690 | 72,000 | 138 |
| 1983-02-02 | 691 | 692 | 690 | 690 | 103,000 | 138 |
| 1983-02-01 | 691 | 691 | 685 | 691 | 81,000 | 138.20 |
| 1983-01-31 | 693 | 695 | 693 | 695 | 19,000 | 139 |
| 1983-01-29 | 691 | 700 | 685 | 690 | 79,000 | 138 |
| 1983-01-28 | 691 | 695 | 683 | 685 | 63,000 | 137 |
| 1983-01-27 | 700 | 700 | 690 | 690 | 61,000 | 138 |
| 1983-01-26 | 691 | 703 | 691 | 700 | 124,000 | 140 |
| 1983-01-25 | 681 | 690 | 681 | 685 | 35,000 | 137 |
| 1983-01-24 | 690 | 690 | 681 | 683 | 56,000 | 136.60 |
| 1983-01-22 | 704 | 704 | 690 | 691 | 19,000 | 138.20 |
| 1983-01-21 | 702 | 715 | 702 | 705 | 90,000 | 141 |
| 1983-01-20 | 697 | 699 | 692 | 692 | 31,000 | 138.40 |
| 1983-01-19 | 696 | 701 | 696 | 700 | 196,000 | 140 |
| 1983-01-18 | 712 | 716 | 706 | 706 | 64,000 | 141.20 |
| 1983-01-17 | 726 | 726 | 711 | 711 | 52,000 | 142.20 |
| 1983-01-14 | 726 | 728 | 715 | 716 | 67,000 | 143.20 |
| 1983-01-13 | 725 | 735 | 725 | 730 | 87,000 | 146 |
| 1983-01-12 | 735 | 736 | 725 | 726 | 130,000 | 145.20 |
| 1983-01-11 | 736 | 736 | 735 | 735 | 72,000 | 147 |
| 1983-01-10 | 760 | 765 | 756 | 756 | 269,000 | 151.20 |
| 1983-01-08 | 743 | 770 | 743 | 765 | 427,000 | 153 |
| 1983-01-07 | 741 | 745 | 735 | 745 | 178,000 | 149 |
| 1983-01-06 | 750 | 750 | 746 | 746 | 75,000 | 149.20 |
| 1983-01-05 | 750 | 750 | 736 | 746 | 47,000 | 149.20 |
| 1983-01-04 | 750 | 751 | 746 | 746 | 46,000 | 149.20 |
分割・併合履歴 ： [2024-09-27]1株→5株
