6997 日本ケミコン(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 | 1,010 | 1,020 | 1,000 | 1,020 | 98,000 | 7,391.30 |
| 1983-12-27 | 1,030 | 1,030 | 1,000 | 1,000 | 218,000 | 7,246.38 |
| 1983-12-26 | 1,010 | 1,030 | 1,010 | 1,020 | 94,000 | 7,391.30 |
| 1983-12-24 | 1,000 | 1,010 | 990 | 999 | 119,000 | 7,239.13 |
| 1983-12-23 | 999 | 1,010 | 999 | 1,000 | 186,000 | 7,246.38 |
| 1983-12-22 | 1,030 | 1,040 | 1,000 | 1,010 | 120,000 | 7,318.84 |
| 1983-12-21 | 1,050 | 1,050 | 1,030 | 1,040 | 184,000 | 7,536.23 |
| 1983-12-20 | 1,030 | 1,050 | 1,020 | 1,030 | 170,000 | 7,463.77 |
| 1983-12-19 | 1,000 | 1,030 | 991 | 1,030 | 465,000 | 7,463.77 |
| 1983-12-17 | 1,070 | 1,070 | 1,050 | 1,050 | 208,000 | 7,608.70 |
| 1983-12-16 | 1,090 | 1,090 | 1,050 | 1,060 | 664,000 | 7,681.16 |
| 1983-12-15 | 1,030 | 1,090 | 1,030 | 1,070 | 947,001 | 7,753.62 |
| 1983-12-14 | 1,050 | 1,050 | 1,030 | 1,050 | 269,000 | 7,608.70 |
| 1983-12-13 | 1,080 | 1,080 | 1,040 | 1,040 | 680,000 | 7,536.23 |
| 1983-12-12 | 1,060 | 1,070 | 1,050 | 1,070 | 314,000 | 7,753.62 |
| 1983-12-09 | 1,050 | 1,080 | 1,050 | 1,060 | 1,057,001 | 7,681.16 |
| 1983-12-08 | 1,020 | 1,030 | 1,010 | 1,010 | 269,000 | 7,318.84 |
| 1983-12-07 | 1,040 | 1,040 | 1,010 | 1,020 | 365,000 | 7,391.30 |
| 1983-12-06 | 1,040 | 1,040 | 1,020 | 1,040 | 273,000 | 7,536.23 |
| 1983-12-05 | 1,050 | 1,060 | 1,030 | 1,030 | 587,000 | 7,463.77 |
| 1983-12-03 | 1,050 | 1,050 | 1,030 | 1,050 | 756,000 | 7,608.70 |
| 1983-12-02 | 1,030 | 1,050 | 1,020 | 1,040 | 1,029,001 | 7,536.23 |
| 1983-12-01 | 1,030 | 1,040 | 1,020 | 1,020 | 1,378,001 | 7,391.30 |
| 1983-11-30 | 1,020 | 1,040 | 1,000 | 1,020 | 910,001 | 7,391.30 |
| 1983-11-29 | 1,030 | 1,030 | 990 | 990 | 675,000 | 7,173.91 |
| 1983-11-28 | 1,020 | 1,030 | 996 | 1,020 | 1,217,001 | 7,391.30 |
| 1983-11-26 | 1,000 | 1,010 | 991 | 1,000 | 578,000 | 7,246.38 |
| 1983-11-25 | 956 | 990 | 956 | 989 | 785,001 | 7,166.67 |
| 1983-11-24 | 955 | 965 | 955 | 955 | 196,000 | 6,920.29 |
| 1983-11-22 | 967 | 969 | 957 | 965 | 227,000 | 6,992.75 |
| 1983-11-21 | 956 | 961 | 955 | 957 | 270,000 | 6,934.78 |
| 1983-11-19 | 957 | 964 | 955 | 955 | 229,000 | 6,920.29 |
| 1983-11-18 | 945 | 960 | 940 | 955 | 395,000 | 6,920.29 |
| 1983-11-17 | 942 | 948 | 935 | 935 | 127,000 | 6,775.36 |
| 1983-11-16 | 917 | 933 | 915 | 933 | 142,000 | 6,760.87 |
| 1983-11-15 | 895 | 908 | 895 | 908 | 167,000 | 6,579.71 |
| 1983-11-14 | 890 | 890 | 886 | 889 | 47,000 | 6,442.03 |
| 1983-11-11 | 870 | 880 | 869 | 875 | 49,000 | 6,340.58 |
| 1983-11-10 | 882 | 889 | 880 | 880 | 93,000 | 6,376.81 |
| 1983-11-09 | 885 | 885 | 881 | 883 | 39,000 | 6,398.55 |
| 1983-11-08 | 875 | 885 | 875 | 880 | 57,000 | 6,376.81 |
| 1983-11-07 | 875 | 890 | 875 | 882 | 58,000 | 6,391.30 |
| 1983-11-05 | 876 | 880 | 873 | 880 | 23,000 | 6,376.81 |
| 1983-11-04 | 872 | 880 | 870 | 875 | 63,000 | 6,340.58 |
| 1983-11-02 | 872 | 875 | 871 | 872 | 49,000 | 6,318.84 |
| 1983-11-01 | 890 | 900 | 890 | 890 | 112,000 | 6,449.28 |
| 1983-10-31 | 875 | 895 | 873 | 886 | 260,000 | 6,420.29 |
| 1983-10-29 | 875 | 880 | 875 | 877 | 21,000 | 6,355.07 |
| 1983-10-28 | 880 | 885 | 875 | 885 | 206,000 | 6,413.04 |
| 1983-10-27 | 874 | 885 | 865 | 876 | 244,000 | 6,347.83 |
| 1983-10-26 | 845 | 875 | 845 | 875 | 151,000 | 6,340.58 |
| 1983-10-25 | 840 | 853 | 840 | 853 | 57,000 | 6,181.16 |
| 1983-10-24 | 861 | 861 | 840 | 840 | 103,000 | 6,086.96 |
| 1983-10-22 | 862 | 862 | 862 | 862 | 27,000 | 6,246.38 |
| 1983-10-21 | 875 | 885 | 875 | 877 | 56,000 | 6,355.07 |
| 1983-10-20 | 870 | 885 | 860 | 875 | 86,000 | 6,340.58 |
| 1983-10-19 | 870 | 875 | 870 | 875 | 23,000 | 6,340.58 |
| 1983-10-18 | 890 | 890 | 885 | 885 | 52,000 | 6,413.04 |
| 1983-10-17 | 880 | 900 | 880 | 900 | 52,000 | 6,521.74 |
| 1983-10-15 | 875 | 885 | 870 | 885 | 81,000 | 6,413.04 |
| 1983-10-14 | 885 | 885 | 875 | 875 | 68,000 | 6,340.58 |
| 1983-10-13 | 924 | 924 | 890 | 915 | 161,000 | 6,630.43 |
| 1983-10-12 | 920 | 928 | 910 | 928 | 43,000 | 6,724.64 |
| 1983-10-11 | 929 | 930 | 919 | 930 | 103,000 | 6,739.13 |
| 1983-10-07 | 930 | 935 | 920 | 920 | 139,000 | 6,666.67 |
| 1983-10-06 | 920 | 930 | 920 | 930 | 121,000 | 6,739.13 |
| 1983-10-05 | 900 | 930 | 895 | 930 | 150,000 | 6,739.13 |
| 1983-10-04 | 900 | 910 | 900 | 902 | 122,000 | 6,536.23 |
| 1983-10-03 | 911 | 920 | 910 | 915 | 122,000 | 6,630.43 |
| 1983-10-01 | 920 | 928 | 910 | 911 | 168,000 | 6,601.45 |
| 1983-09-30 | 948 | 950 | 930 | 930 | 127,000 | 6,739.13 |
| 1983-09-29 | 980 | 980 | 950 | 950 | 235,000 | 6,884.06 |
| 1983-09-28 | 956 | 990 | 950 | 989 | 258,000 | 7,166.67 |
| 1983-09-27 | 960 | 970 | 952 | 960 | 200,000 | 6,956.52 |
| 1983-09-26 | 990 | 990 | 969 | 979 | 227,000 | 7,094.20 |
| 1983-09-24 | 980 | 987 | 980 | 985 | 108,000 | 7,137.68 |
| 1983-09-22 | 979 | 995 | 975 | 980 | 237,000 | 7,101.45 |
| 1983-09-21 | 977 | 980 | 970 | 970 | 160,000 | 7,028.99 |
| 1983-09-20 | 958 | 970 | 958 | 960 | 171,000 | 6,956.52 |
| 1983-09-19 | 964 | 965 | 956 | 965 | 105,000 | 6,992.75 |
| 1983-09-17 | 965 | 965 | 950 | 951 | 90,000 | 6,891.30 |
| 1983-09-16 | 976 | 980 | 969 | 969 | 99,000 | 7,021.74 |
| 1983-09-14 | 987 | 987 | 969 | 975 | 210,000 | 7,065.22 |
| 1983-09-13 | 1,000 | 1,010 | 990 | 990 | 379,000 | 7,173.91 |
| 1983-09-12 | 980 | 1,000 | 970 | 990 | 195,000 | 7,173.91 |
| 1983-09-09 | 990 | 1,000 | 960 | 980 | 268,000 | 7,101.45 |
| 1983-09-08 | 1,030 | 1,030 | 985 | 1,010 | 369,000 | 7,318.84 |
| 1983-09-07 | 1,050 | 1,050 | 1,010 | 1,010 | 467,000 | 7,318.84 |
| 1983-09-06 | 1,040 | 1,090 | 1,030 | 1,030 | 1,634,001 | 7,463.77 |
| 1983-09-05 | 1,030 | 1,040 | 1,020 | 1,030 | 429,000 | 7,463.77 |
| 1983-09-03 | 1,000 | 1,040 | 1,000 | 1,030 | 388,000 | 7,463.77 |
| 1983-09-02 | 1,040 | 1,040 | 995 | 995 | 546,000 | 7,210.15 |
| 1983-09-01 | 1,030 | 1,070 | 1,030 | 1,050 | 2,397,002 | 7,608.70 |
| 1983-08-31 | 1,030 | 1,040 | 1,020 | 1,020 | 1,076,001 | 7,391.30 |
| 1983-08-30 | 1,030 | 1,050 | 1,010 | 1,020 | 2,528,002 | 7,391.30 |
| 1983-08-29 | 989 | 1,040 | 983 | 1,040 | 3,332,002 | 7,536.23 |
| 1983-08-27 | 951 | 974 | 950 | 969 | 652,000 | 7,021.74 |
| 1983-08-26 | 985 | 990 | 948 | 950 | 744,000 | 6,884.06 |
| 1983-08-25 | 940 | 995 | 933 | 974 | 1,478,001 | 7,057.97 |
| 1983-08-24 | 927 | 945 | 927 | 932 | 384,000 | 6,753.62 |
| 1983-08-23 | 970 | 975 | 940 | 957 | 823,001 | 6,934.78 |
| 1983-08-22 | 910 | 990 | 910 | 980 | 1,728,001 | 7,101.45 |
| 1983-08-20 | 909 | 910 | 906 | 909 | 546,000 | 6,586.96 |
| 1983-08-19 | 900 | 902 | 891 | 900 | 376,000 | 6,521.74 |
| 1983-08-18 | 880 | 910 | 880 | 900 | 712,000 | 6,521.74 |
| 1983-08-17 | 870 | 875 | 860 | 870 | 362,000 | 6,304.35 |
| 1983-08-16 | 880 | 880 | 869 | 872 | 147,000 | 6,318.84 |
| 1983-08-15 | 865 | 880 | 852 | 880 | 132,000 | 6,376.81 |
| 1983-08-12 | 840 | 865 | 840 | 865 | 143,000 | 6,268.12 |
| 1983-08-11 | 820 | 840 | 810 | 840 | 74,000 | 6,086.96 |
| 1983-08-10 | 790 | 827 | 790 | 820 | 198,000 | 5,942.03 |
| 1983-08-09 | 825 | 825 | 820 | 820 | 81,000 | 5,942.03 |
| 1983-08-08 | 826 | 832 | 820 | 832 | 41,000 | 6,028.99 |
| 1983-08-06 | 832 | 832 | 820 | 832 | 137,000 | 6,028.99 |
| 1983-08-05 | 844 | 844 | 835 | 835 | 65,000 | 6,050.72 |
| 1983-08-04 | 850 | 860 | 848 | 854 | 101,000 | 6,188.41 |
| 1983-08-03 | 856 | 860 | 845 | 847 | 169,000 | 6,137.68 |
| 1983-08-02 | 850 | 879 | 850 | 875 | 144,000 | 6,340.58 |
| 1983-08-01 | 870 | 870 | 860 | 860 | 125,000 | 6,231.88 |
| 1983-07-30 | 890 | 895 | 875 | 890 | 336,000 | 6,449.28 |
| 1983-07-29 | 881 | 900 | 880 | 900 | 774,001 | 6,521.74 |
| 1983-07-28 | 887 | 887 | 870 | 871 | 157,000 | 6,311.59 |
| 1983-07-27 | 894 | 897 | 880 | 888 | 523,000 | 6,434.78 |
| 1983-07-26 | 867 | 885 | 865 | 885 | 402,000 | 6,413.04 |
| 1983-07-25 | 870 | 875 | 861 | 870 | 325,000 | 6,304.35 |
| 1983-07-23 | 862 | 870 | 852 | 870 | 180,000 | 6,304.35 |
| 1983-07-22 | 862 | 867 | 851 | 852 | 179,000 | 6,173.91 |
| 1983-07-21 | 861 | 863 | 852 | 862 | 275,000 | 6,246.38 |
| 1983-07-20 | 850 | 850 | 841 | 841 | 132,000 | 6,094.20 |
| 1983-07-19 | 850 | 851 | 839 | 839 | 112,000 | 6,079.71 |
| 1983-07-18 | 850 | 855 | 840 | 850 | 64,000 | 6,159.42 |
| 1983-07-15 | 835 | 850 | 830 | 830 | 156,000 | 6,014.49 |
| 1983-07-14 | 831 | 850 | 830 | 840 | 210,000 | 6,086.96 |
| 1983-07-13 | 840 | 840 | 829 | 836 | 260,000 | 6,057.97 |
| 1983-07-12 | 866 | 870 | 845 | 845 | 350,000 | 6,123.19 |
| 1983-07-11 | 870 | 873 | 865 | 865 | 149,000 | 6,268.12 |
| 1983-07-09 | 865 | 873 | 863 | 865 | 185,000 | 6,268.12 |
| 1983-07-08 | 869 | 869 | 858 | 860 | 228,000 | 6,231.88 |
| 1983-07-07 | 879 | 879 | 860 | 860 | 297,000 | 6,231.88 |
| 1983-07-06 | 840 | 875 | 839 | 875 | 464,000 | 6,340.58 |
| 1983-07-05 | 837 | 860 | 837 | 845 | 433,000 | 6,123.19 |
| 1983-07-04 | 839 | 840 | 835 | 837 | 137,000 | 6,065.22 |
| 1983-07-02 | 838 | 843 | 830 | 834 | 139,000 | 6,043.48 |
| 1983-07-01 | 816 | 848 | 805 | 843 | 251,000 | 6,108.70 |
| 1983-06-30 | 812 | 826 | 812 | 818 | 59,000 | 5,927.54 |
| 1983-06-29 | 790 | 810 | 785 | 810 | 309,000 | 5,869.57 |
| 1983-06-28 | 828 | 830 | 810 | 810 | 249,000 | 5,869.57 |
| 1983-06-27 | 826 | 840 | 826 | 833 | 182,000 | 6,036.23 |
| 1983-06-25 | 831 | 840 | 821 | 823 | 135,000 | 5,963.77 |
| 1983-06-24 | 850 | 850 | 835 | 850 | 228,000 | 6,159.42 |
| 1983-06-23 | 836 | 860 | 836 | 850 | 198,000 | 6,159.42 |
| 1983-06-22 | 849 | 850 | 838 | 850 | 277,000 | 6,159.42 |
| 1983-06-21 | 830 | 840 | 830 | 835 | 366,000 | 6,050.72 |
| 1983-06-20 | 835 | 845 | 831 | 840 | 272,000 | 6,086.96 |
| 1983-06-17 | 881 | 890 | 851 | 870 | 344,000 | 6,304.35 |
| 1983-06-16 | 880 | 898 | 870 | 876 | 655,000 | 6,347.83 |
| 1983-06-15 | 877 | 882 | 853 | 882 | 560,000 | 6,391.30 |
| 1983-06-14 | 890 | 890 | 861 | 862 | 1,012,001 | 6,246.38 |
| 1983-06-13 | 888 | 888 | 870 | 880 | 427,000 | 6,376.81 |
| 1983-06-11 | 875 | 882 | 871 | 879 | 929,001 | 6,369.57 |
| 1983-06-10 | 850 | 872 | 840 | 855 | 1,098,001 | 6,195.65 |
| 1983-06-09 | 813 | 840 | 813 | 840 | 307,000 | 6,086.96 |
| 1983-06-08 | 811 | 820 | 806 | 815 | 404,000 | 5,905.80 |
| 1983-06-07 | 860 | 873 | 828 | 828 | 1,110,001 | 6,000 |
| 1983-06-06 | 853 | 859 | 837 | 859 | 657,000 | 6,224.64 |
| 1983-06-04 | 856 | 859 | 841 | 843 | 1,070,001 | 6,108.70 |
| 1983-06-03 | 820 | 825 | 806 | 823 | 597,000 | 5,963.77 |
| 1983-06-02 | 823 | 839 | 800 | 801 | 918,001 | 5,804.35 |
| 1983-06-01 | 787 | 830 | 787 | 813 | 1,426,001 | 5,891.30 |
| 1983-05-31 | 796 | 800 | 782 | 788 | 662,000 | 5,710.15 |
| 1983-05-30 | 780 | 809 | 773 | 796 | 1,346,001 | 5,768.12 |
| 1983-05-28 | 760 | 784 | 756 | 784 | 1,452,001 | 5,681.16 |
| 1983-05-27 | 734 | 755 | 734 | 750 | 1,612,001 | 5,434.78 |
| 1983-05-26 | 700 | 716 | 691 | 716 | 349,000 | 5,188.41 |
| 1983-05-25 | 699 | 700 | 696 | 700 | 122,000 | 5,072.46 |
| 1983-05-24 | 700 | 700 | 696 | 697 | 26,000 | 5,050.72 |
| 1983-05-23 | 710 | 710 | 700 | 700 | 158,000 | 5,072.46 |
| 1983-05-20 | 705 | 719 | 698 | 719 | 538,000 | 5,210.15 |
| 1983-05-19 | 690 | 700 | 690 | 690 | 316,000 | 5,000 |
| 1983-05-18 | 680 | 710 | 680 | 695 | 163,000 | 5,036.23 |
| 1983-05-17 | 691 | 700 | 685 | 690 | 146,000 | 5,000 |
| 1983-05-16 | 705 | 705 | 694 | 694 | 98,000 | 5,028.99 |
| 1983-05-14 | 710 | 719 | 705 | 719 | 91,000 | 5,210.15 |
| 1983-05-13 | 710 | 720 | 710 | 720 | 135,000 | 5,217.39 |
| 1983-05-12 | 691 | 720 | 691 | 710 | 224,000 | 5,144.93 |
| 1983-05-11 | 709 | 710 | 695 | 700 | 177,000 | 5,072.46 |
| 1983-05-10 | 710 | 725 | 710 | 711 | 191,000 | 5,152.17 |
| 1983-05-09 | 700 | 710 | 700 | 710 | 74,000 | 5,144.93 |
| 1983-05-07 | 708 | 710 | 706 | 710 | 161,000 | 5,144.93 |
| 1983-05-06 | 710 | 711 | 703 | 706 | 139,000 | 5,115.94 |
| 1983-05-04 | 710 | 720 | 705 | 710 | 196,000 | 5,144.93 |
| 1983-05-02 | 729 | 732 | 725 | 730 | 491,000 | 5,289.85 |
| 1983-04-30 | 720 | 720 | 707 | 715 | 205,000 | 5,181.16 |
| 1983-04-28 | 719 | 723 | 710 | 720 | 423,000 | 5,217.39 |
| 1983-04-27 | 705 | 730 | 705 | 725 | 589,000 | 5,253.62 |
| 1983-04-26 | 700 | 709 | 695 | 697 | 146,000 | 5,050.72 |
| 1983-04-25 | 707 | 713 | 705 | 710 | 54,000 | 5,144.93 |
| 1983-04-23 | 715 | 720 | 710 | 717 | 190,000 | 5,195.65 |
| 1983-04-22 | 725 | 730 | 717 | 724 | 706,000 | 5,246.38 |
| 1983-04-21 | 731 | 735 | 708 | 727 | 772,001 | 5,268.12 |
| 1983-04-20 | 701 | 735 | 701 | 731 | 1,256,001 | 5,297.10 |
| 1983-04-19 | 692 | 705 | 692 | 702 | 1,025,001 | 5,086.96 |
| 1983-04-18 | 690 | 700 | 680 | 692 | 698,000 | 5,014.49 |
| 1983-04-15 | 683 | 695 | 682 | 690 | 522,000 | 5,000 |
| 1983-04-14 | 690 | 692 | 680 | 682 | 1,240,001 | 4,942.03 |
| 1983-04-13 | 665 | 690 | 662 | 690 | 1,040,001 | 5,000 |
| 1983-04-12 | 650 | 675 | 650 | 665 | 613,000 | 4,818.84 |
| 1983-04-11 | 631 | 645 | 623 | 640 | 192,000 | 4,637.68 |
| 1983-04-09 | 610 | 631 | 610 | 626 | 96,000 | 4,536.23 |
| 1983-04-08 | 580 | 590 | 580 | 586 | 115,000 | 4,246.38 |
| 1983-04-07 | 586 | 586 | 572 | 572 | 106,000 | 4,144.93 |
| 1983-04-06 | 575 | 595 | 575 | 595 | 68,000 | 4,311.59 |
| 1983-04-05 | 575 | 580 | 575 | 578 | 20,000 | 4,188.41 |
| 1983-04-04 | 585 | 590 | 585 | 585 | 9,000 | 4,239.13 |
| 1983-04-02 | 585 | 592 | 585 | 592 | 29,000 | 4,289.85 |
| 1983-04-01 | 595 | 595 | 585 | 593 | 31,000 | 4,297.10 |
| 1983-03-31 | 610 | 610 | 598 | 598 | 39,000 | 4,333.33 |
| 1983-03-30 | 603 | 610 | 595 | 610 | 28,000 | 4,420.29 |
| 1983-03-29 | 610 | 611 | 601 | 601 | 21,000 | 4,355.07 |
| 1983-03-28 | 606 | 620 | 606 | 620 | 11,000 | 4,492.75 |
| 1983-03-26 | 609 | 611 | 600 | 610 | 83,000 | 4,420.29 |
| 1983-03-25 | 629 | 629 | 612 | 615 | 64,000 | 4,456.52 |
| 1983-03-24 | 623 | 635 | 623 | 632 | 147,000 | 4,579.71 |
| 1983-03-23 | 615 | 623 | 611 | 623 | 139,000 | 4,514.49 |
| 1983-03-22 | 610 | 615 | 606 | 615 | 128,000 | 4,456.52 |
| 1983-03-18 | 609 | 610 | 605 | 610 | 174,000 | 4,420.29 |
| 1983-03-17 | 617 | 620 | 610 | 610 | 134,000 | 4,420.29 |
| 1983-03-16 | 610 | 615 | 605 | 610 | 126,000 | 4,420.29 |
| 1983-03-15 | 615 | 624 | 611 | 617 | 245,000 | 4,471.01 |
| 1983-03-14 | 614 | 625 | 610 | 616 | 267,000 | 4,463.77 |
| 1983-03-12 | 603 | 609 | 600 | 605 | 465,000 | 4,384.06 |
| 1983-03-11 | 595 | 607 | 592 | 601 | 549,000 | 4,355.07 |
| 1983-03-10 | 579 | 590 | 577 | 589 | 320,000 | 4,268.12 |
| 1983-03-09 | 570 | 579 | 565 | 578 | 85,000 | 4,188.41 |
| 1983-03-08 | 580 | 580 | 565 | 579 | 277,000 | 4,195.65 |
| 1983-03-07 | 565 | 595 | 564 | 584 | 421,000 | 4,231.88 |
| 1983-03-05 | 543 | 560 | 543 | 557 | 140,000 | 4,036.23 |
| 1983-03-04 | 531 | 545 | 531 | 540 | 139,000 | 3,913.04 |
| 1983-03-03 | 525 | 530 | 525 | 530 | 12,000 | 3,840.58 |
| 1983-03-02 | 520 | 529 | 520 | 525 | 14,000 | 3,804.35 |
| 1983-03-01 | 530 | 534 | 511 | 512 | 33,000 | 3,710.15 |
| 1983-02-28 | 530 | 531 | 530 | 530 | 16,000 | 3,840.58 |
| 1983-02-25 | 491 | 496 | 490 | 490 | 124,000 | 3,550.72 |
| 1983-02-24 | 491 | 492 | 490 | 490 | 58,000 | 3,550.72 |
| 1983-02-23 | 505 | 510 | 490 | 490 | 22,000 | 3,550.72 |
| 1983-02-22 | 510 | 511 | 505 | 505 | 13,000 | 3,659.42 |
| 1983-02-21 | 510 | 511 | 510 | 510 | 18,000 | 3,695.65 |
| 1983-02-18 | 533 | 533 | 520 | 520 | 21,000 | 3,768.12 |
| 1983-02-17 | 533 | 533 | 533 | 533 | 7,000 | 3,862.32 |
| 1983-02-16 | 520 | 540 | 520 | 533 | 37,000 | 3,862.32 |
| 1983-02-15 | 533 | 533 | 530 | 530 | 32,000 | 3,840.58 |
| 1983-02-14 | 533 | 533 | 533 | 533 | 32,000 | 3,862.32 |
| 1983-02-12 | 535 | 535 | 533 | 533 | 25,000 | 3,862.32 |
| 1983-02-10 | 536 | 536 | 535 | 535 | 39,000 | 3,876.81 |
| 1983-02-09 | 536 | 537 | 536 | 536 | 17,000 | 3,884.06 |
| 1983-02-08 | 533 | 535 | 533 | 535 | 45,000 | 3,876.81 |
| 1983-02-07 | 535 | 536 | 533 | 533 | 40,000 | 3,862.32 |
| 1983-02-05 | 535 | 540 | 535 | 535 | 28,000 | 3,876.81 |
| 1983-02-04 | 533 | 535 | 533 | 535 | 36,000 | 3,876.81 |
| 1983-02-03 | 549 | 549 | 545 | 545 | 29,000 | 3,949.28 |
| 1983-02-02 | 535 | 550 | 535 | 546 | 47,000 | 3,956.52 |
| 1983-02-01 | 535 | 535 | 534 | 534 | 133,000 | 3,869.57 |
| 1983-01-31 | 533 | 535 | 533 | 535 | 28,000 | 3,876.81 |
| 1983-01-29 | 534 | 534 | 534 | 534 | 2,000 | 3,869.57 |
| 1983-01-28 | 531 | 533 | 531 | 533 | 28,000 | 3,862.32 |
| 1983-01-27 | 532 | 535 | 532 | 535 | 20,000 | 3,876.81 |
| 1983-01-26 | 531 | 540 | 531 | 535 | 53,000 | 3,876.81 |
| 1983-01-25 | 521 | 531 | 521 | 531 | 24,000 | 3,847.83 |
| 1983-01-24 | 531 | 531 | 531 | 531 | 19,000 | 3,847.83 |
| 1983-01-22 | 520 | 529 | 520 | 529 | 15,000 | 3,833.33 |
| 1983-01-21 | 520 | 530 | 520 | 520 | 180,000 | 3,768.12 |
| 1983-01-20 | 530 | 530 | 520 | 520 | 57,000 | 3,768.12 |
| 1983-01-19 | 530 | 532 | 530 | 532 | 77,000 | 3,855.07 |
| 1983-01-18 | 528 | 530 | 525 | 530 | 127,000 | 3,840.58 |
| 1983-01-17 | 531 | 540 | 528 | 528 | 153,000 | 3,826.09 |
| 1983-01-14 | 531 | 540 | 531 | 540 | 64,000 | 3,913.04 |
| 1983-01-13 | 531 | 540 | 531 | 531 | 335,000 | 3,847.83 |
| 1983-01-12 | 546 | 546 | 535 | 535 | 76,000 | 3,876.81 |
| 1983-01-11 | 549 | 549 | 545 | 545 | 35,000 | 3,949.28 |
| 1983-01-10 | 550 | 550 | 545 | 549 | 20,000 | 3,978.26 |
| 1983-01-08 | 540 | 548 | 540 | 548 | 33,000 | 3,971.01 |
| 1983-01-07 | 535 | 545 | 535 | 540 | 41,000 | 3,913.04 |
| 1983-01-06 | 540 | 540 | 535 | 535 | 28,000 | 3,876.81 |
| 1983-01-05 | 535 | 540 | 535 | 540 | 25,000 | 3,913.04 |
| 1983-01-04 | 533 | 540 | 533 | 535 | 13,000 | 3,876.81 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.2株 [1984-03-28]1株→1.15株
