7203 トヨタ自動車(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 | 1,490 | 1,510 | 1,480 | 1,500 | 1,434,999 | 203.98 |
| 1983-12-27 | 1,490 | 1,500 | 1,480 | 1,490 | 2,625,999 | 202.62 |
| 1983-12-26 | 1,470 | 1,480 | 1,460 | 1,470 | 2,281,999 | 199.90 |
| 1983-12-24 | 1,460 | 1,480 | 1,460 | 1,480 | 663,000 | 201.26 |
| 1983-12-23 | 1,440 | 1,460 | 1,430 | 1,460 | 505,000 | 198.54 |
| 1983-12-22 | 1,460 | 1,470 | 1,430 | 1,430 | 653,000 | 194.46 |
| 1983-12-21 | 1,460 | 1,480 | 1,450 | 1,450 | 1,273,999 | 197.18 |
| 1983-12-20 | 1,450 | 1,470 | 1,450 | 1,470 | 977,000 | 199.90 |
| 1983-12-19 | 1,420 | 1,450 | 1,400 | 1,440 | 1,268,999 | 195.82 |
| 1983-12-17 | 1,490 | 1,490 | 1,470 | 1,470 | 991,000 | 199.90 |
| 1983-12-16 | 1,460 | 1,500 | 1,450 | 1,480 | 3,244,999 | 201.26 |
| 1983-12-15 | 1,440 | 1,470 | 1,430 | 1,460 | 2,340,999 | 198.54 |
| 1983-12-14 | 1,440 | 1,450 | 1,430 | 1,440 | 674,000 | 195.82 |
| 1983-12-13 | 1,470 | 1,470 | 1,430 | 1,440 | 1,251,999 | 195.82 |
| 1983-12-12 | 1,450 | 1,480 | 1,450 | 1,470 | 2,495,999 | 199.90 |
| 1983-12-09 | 1,440 | 1,450 | 1,420 | 1,450 | 1,911,999 | 197.18 |
| 1983-12-08 | 1,430 | 1,450 | 1,420 | 1,430 | 1,245,000 | 194.46 |
| 1983-12-07 | 1,440 | 1,440 | 1,420 | 1,440 | 2,887,999 | 195.82 |
| 1983-12-06 | 1,430 | 1,450 | 1,410 | 1,450 | 3,942,998 | 197.18 |
| 1983-12-05 | 1,400 | 1,430 | 1,390 | 1,420 | 3,568,999 | 193.10 |
| 1983-12-03 | 1,390 | 1,400 | 1,380 | 1,380 | 1,805,999 | 187.66 |
| 1983-12-02 | 1,350 | 1,400 | 1,340 | 1,400 | 4,851,998 | 190.38 |
| 1983-12-01 | 1,340 | 1,350 | 1,330 | 1,330 | 1,288,999 | 180.86 |
| 1983-11-30 | 1,340 | 1,340 | 1,330 | 1,340 | 539,000 | 182.22 |
| 1983-11-29 | 1,340 | 1,350 | 1,330 | 1,330 | 650,000 | 180.86 |
| 1983-11-28 | 1,360 | 1,360 | 1,330 | 1,340 | 864,000 | 182.22 |
| 1983-11-26 | 1,340 | 1,350 | 1,330 | 1,350 | 1,323,999 | 183.58 |
| 1983-11-25 | 1,330 | 1,340 | 1,330 | 1,330 | 576,000 | 180.86 |
| 1983-11-24 | 1,340 | 1,350 | 1,330 | 1,330 | 532,000 | 180.86 |
| 1983-11-22 | 1,350 | 1,360 | 1,330 | 1,330 | 2,362,999 | 180.86 |
| 1983-11-21 | 1,320 | 1,340 | 1,310 | 1,330 | 1,643,999 | 180.86 |
| 1983-11-19 | 1,320 | 1,330 | 1,310 | 1,310 | 542,000 | 178.14 |
| 1983-11-18 | 1,310 | 1,330 | 1,300 | 1,310 | 1,939,999 | 178.14 |
| 1983-11-17 | 1,320 | 1,320 | 1,300 | 1,300 | 868,000 | 176.78 |
| 1983-11-16 | 1,300 | 1,330 | 1,290 | 1,320 | 1,982,999 | 179.50 |
| 1983-11-15 | 1,280 | 1,310 | 1,280 | 1,300 | 850,000 | 176.78 |
| 1983-11-14 | 1,270 | 1,290 | 1,270 | 1,280 | 360,000 | 174.06 |
| 1983-11-11 | 1,270 | 1,280 | 1,260 | 1,270 | 225,000 | 172.70 |
| 1983-11-10 | 1,270 | 1,270 | 1,260 | 1,260 | 211,000 | 171.34 |
| 1983-11-09 | 1,270 | 1,270 | 1,260 | 1,270 | 412,000 | 172.70 |
| 1983-11-08 | 1,270 | 1,280 | 1,260 | 1,270 | 136,000 | 172.70 |
| 1983-11-07 | 1,260 | 1,280 | 1,260 | 1,260 | 221,000 | 171.34 |
| 1983-11-05 | 1,280 | 1,280 | 1,270 | 1,280 | 188,000 | 174.06 |
| 1983-11-04 | 1,300 | 1,300 | 1,280 | 1,280 | 521,000 | 174.06 |
| 1983-11-02 | 1,290 | 1,310 | 1,290 | 1,300 | 2,202,999 | 176.78 |
| 1983-11-01 | 1,280 | 1,290 | 1,280 | 1,280 | 360,000 | 174.06 |
| 1983-10-31 | 1,280 | 1,290 | 1,270 | 1,270 | 219,000 | 172.70 |
| 1983-10-29 | 1,270 | 1,290 | 1,270 | 1,280 | 265,000 | 174.06 |
| 1983-10-28 | 1,290 | 1,300 | 1,280 | 1,290 | 2,221,999 | 175.42 |
| 1983-10-27 | 1,260 | 1,290 | 1,250 | 1,290 | 809,000 | 175.42 |
| 1983-10-26 | 1,240 | 1,250 | 1,230 | 1,250 | 394,000 | 169.98 |
| 1983-10-25 | 1,220 | 1,250 | 1,220 | 1,240 | 123,000 | 168.62 |
| 1983-10-24 | 1,250 | 1,250 | 1,230 | 1,230 | 150,000 | 167.26 |
| 1983-10-22 | 1,270 | 1,270 | 1,250 | 1,250 | 193,000 | 169.98 |
| 1983-10-21 | 1,250 | 1,270 | 1,240 | 1,260 | 345,000 | 171.34 |
| 1983-10-20 | 1,240 | 1,250 | 1,240 | 1,250 | 442,000 | 169.98 |
| 1983-10-19 | 1,230 | 1,240 | 1,210 | 1,240 | 865,000 | 168.62 |
| 1983-10-18 | 1,270 | 1,270 | 1,230 | 1,250 | 618,000 | 169.98 |
| 1983-10-17 | 1,250 | 1,260 | 1,240 | 1,260 | 210,000 | 171.34 |
| 1983-10-15 | 1,220 | 1,240 | 1,220 | 1,240 | 307,000 | 168.62 |
| 1983-10-14 | 1,270 | 1,270 | 1,220 | 1,220 | 1,122,000 | 165.90 |
| 1983-10-13 | 1,290 | 1,300 | 1,270 | 1,270 | 1,201,000 | 172.70 |
| 1983-10-12 | 1,280 | 1,300 | 1,280 | 1,290 | 537,000 | 175.42 |
| 1983-10-11 | 1,300 | 1,310 | 1,280 | 1,280 | 906,000 | 174.06 |
| 1983-10-07 | 1,300 | 1,320 | 1,290 | 1,290 | 2,513,999 | 175.42 |
| 1983-10-06 | 1,290 | 1,300 | 1,280 | 1,280 | 1,328,999 | 174.06 |
| 1983-10-05 | 1,270 | 1,280 | 1,260 | 1,260 | 1,079,000 | 171.34 |
| 1983-10-04 | 1,250 | 1,260 | 1,240 | 1,250 | 558,000 | 169.98 |
| 1983-10-03 | 1,260 | 1,270 | 1,250 | 1,260 | 427,000 | 171.34 |
| 1983-10-01 | 1,250 | 1,260 | 1,240 | 1,250 | 354,000 | 169.98 |
| 1983-09-30 | 1,270 | 1,280 | 1,260 | 1,260 | 738,000 | 171.34 |
| 1983-09-29 | 1,290 | 1,290 | 1,270 | 1,280 | 1,475,999 | 174.06 |
| 1983-09-28 | 1,250 | 1,280 | 1,250 | 1,280 | 1,726,999 | 174.06 |
| 1983-09-27 | 1,280 | 1,280 | 1,260 | 1,270 | 3,865,998 | 172.70 |
| 1983-09-26 | 1,250 | 1,280 | 1,240 | 1,280 | 832,000 | 174.06 |
| 1983-09-24 | 1,240 | 1,260 | 1,240 | 1,240 | 689,000 | 168.62 |
| 1983-09-22 | 1,200 | 1,230 | 1,190 | 1,230 | 905,000 | 167.26 |
| 1983-09-21 | 1,200 | 1,210 | 1,200 | 1,210 | 1,119,000 | 164.54 |
| 1983-09-20 | 1,180 | 1,190 | 1,170 | 1,190 | 624,000 | 161.82 |
| 1983-09-19 | 1,180 | 1,190 | 1,170 | 1,170 | 286,000 | 159.10 |
| 1983-09-17 | 1,180 | 1,190 | 1,180 | 1,190 | 1,607,999 | 161.82 |
| 1983-09-16 | 1,190 | 1,190 | 1,170 | 1,170 | 263,000 | 159.10 |
| 1983-09-14 | 1,190 | 1,190 | 1,180 | 1,190 | 709,000 | 161.82 |
| 1983-09-13 | 1,210 | 1,210 | 1,190 | 1,190 | 515,000 | 161.82 |
| 1983-09-12 | 1,220 | 1,220 | 1,200 | 1,210 | 658,000 | 164.54 |
| 1983-09-09 | 1,210 | 1,210 | 1,180 | 1,210 | 494,000 | 164.54 |
| 1983-09-08 | 1,230 | 1,250 | 1,210 | 1,220 | 2,367,999 | 165.90 |
| 1983-09-07 | 1,160 | 1,210 | 1,160 | 1,210 | 10,277,996 | 164.54 |
| 1983-09-06 | 1,150 | 1,170 | 1,150 | 1,150 | 164,000 | 156.38 |
| 1983-09-05 | 1,160 | 1,170 | 1,150 | 1,170 | 209,000 | 159.10 |
| 1983-09-03 | 1,150 | 1,160 | 1,140 | 1,160 | 481,000 | 157.74 |
| 1983-09-02 | 1,160 | 1,160 | 1,140 | 1,140 | 351,000 | 155.02 |
| 1983-09-01 | 1,160 | 1,160 | 1,150 | 1,160 | 1,518,999 | 157.74 |
| 1983-08-31 | 1,160 | 1,170 | 1,150 | 1,160 | 448,000 | 157.74 |
| 1983-08-30 | 1,170 | 1,180 | 1,150 | 1,160 | 996,000 | 157.74 |
| 1983-08-29 | 1,180 | 1,190 | 1,160 | 1,160 | 318,000 | 157.74 |
| 1983-08-27 | 1,190 | 1,190 | 1,180 | 1,180 | 278,000 | 160.46 |
| 1983-08-26 | 1,190 | 1,200 | 1,180 | 1,190 | 406,000 | 161.82 |
| 1983-08-25 | 1,190 | 1,200 | 1,180 | 1,180 | 405,000 | 160.46 |
| 1983-08-24 | 1,180 | 1,190 | 1,160 | 1,180 | 638,000 | 160.46 |
| 1983-08-23 | 1,200 | 1,210 | 1,180 | 1,190 | 508,000 | 161.82 |
| 1983-08-22 | 1,180 | 1,200 | 1,180 | 1,190 | 423,000 | 161.82 |
| 1983-08-20 | 1,180 | 1,190 | 1,170 | 1,180 | 218,000 | 160.46 |
| 1983-08-19 | 1,180 | 1,190 | 1,170 | 1,180 | 597,000 | 160.46 |
| 1983-08-18 | 1,170 | 1,190 | 1,170 | 1,180 | 688,000 | 160.46 |
| 1983-08-17 | 1,190 | 1,190 | 1,160 | 1,160 | 227,000 | 157.74 |
| 1983-08-16 | 1,200 | 1,200 | 1,160 | 1,170 | 1,460,999 | 159.10 |
| 1983-08-15 | 1,180 | 1,210 | 1,180 | 1,210 | 438,000 | 164.54 |
| 1983-08-12 | 1,180 | 1,180 | 1,170 | 1,180 | 421,000 | 160.46 |
| 1983-08-11 | 1,170 | 1,180 | 1,170 | 1,180 | 288,000 | 160.46 |
| 1983-08-10 | 1,150 | 1,170 | 1,150 | 1,170 | 169,000 | 159.10 |
| 1983-08-09 | 1,150 | 1,170 | 1,140 | 1,150 | 439,000 | 156.38 |
| 1983-08-08 | 1,160 | 1,170 | 1,160 | 1,170 | 221,000 | 159.10 |
| 1983-08-06 | 1,180 | 1,180 | 1,170 | 1,170 | 290,000 | 159.10 |
| 1983-08-05 | 1,180 | 1,190 | 1,180 | 1,180 | 544,000 | 160.46 |
| 1983-08-04 | 1,180 | 1,200 | 1,180 | 1,180 | 298,000 | 160.46 |
| 1983-08-03 | 1,190 | 1,200 | 1,190 | 1,190 | 283,000 | 161.82 |
| 1983-08-02 | 1,190 | 1,210 | 1,190 | 1,190 | 286,000 | 161.82 |
| 1983-08-01 | 1,200 | 1,210 | 1,190 | 1,200 | 697,000 | 163.18 |
| 1983-07-30 | 1,210 | 1,210 | 1,190 | 1,210 | 312,000 | 164.54 |
| 1983-07-29 | 1,210 | 1,220 | 1,210 | 1,210 | 624,000 | 164.54 |
| 1983-07-28 | 1,240 | 1,250 | 1,220 | 1,220 | 1,497,999 | 165.90 |
| 1983-07-27 | 1,240 | 1,250 | 1,220 | 1,240 | 1,355,999 | 168.62 |
| 1983-07-26 | 1,180 | 1,220 | 1,180 | 1,220 | 484,000 | 165.90 |
| 1983-07-25 | 1,200 | 1,210 | 1,180 | 1,180 | 605,000 | 160.46 |
| 1983-07-23 | 1,200 | 1,220 | 1,180 | 1,190 | 381,000 | 161.82 |
| 1983-07-22 | 1,240 | 1,240 | 1,210 | 1,230 | 915,000 | 167.26 |
| 1983-07-21 | 1,220 | 1,240 | 1,220 | 1,240 | 1,122,000 | 168.62 |
| 1983-07-20 | 1,190 | 1,200 | 1,180 | 1,200 | 802,000 | 163.18 |
| 1983-07-19 | 1,200 | 1,200 | 1,170 | 1,190 | 310,000 | 161.82 |
| 1983-07-18 | 1,200 | 1,200 | 1,180 | 1,200 | 422,000 | 163.18 |
| 1983-07-15 | 1,190 | 1,200 | 1,190 | 1,200 | 547,000 | 163.18 |
| 1983-07-14 | 1,180 | 1,200 | 1,180 | 1,190 | 270,000 | 161.82 |
| 1983-07-13 | 1,180 | 1,190 | 1,170 | 1,190 | 736,000 | 161.82 |
| 1983-07-12 | 1,190 | 1,200 | 1,180 | 1,180 | 466,000 | 160.46 |
| 1983-07-11 | 1,190 | 1,200 | 1,180 | 1,200 | 289,000 | 163.18 |
| 1983-07-09 | 1,200 | 1,200 | 1,180 | 1,180 | 237,000 | 160.46 |
| 1983-07-08 | 1,190 | 1,200 | 1,180 | 1,200 | 689,000 | 163.18 |
| 1983-07-07 | 1,200 | 1,210 | 1,180 | 1,190 | 869,000 | 161.82 |
| 1983-07-06 | 1,190 | 1,200 | 1,180 | 1,180 | 454,000 | 160.46 |
| 1983-07-05 | 1,190 | 1,210 | 1,180 | 1,200 | 369,000 | 163.18 |
| 1983-07-04 | 1,210 | 1,220 | 1,180 | 1,190 | 925,000 | 161.82 |
| 1983-07-02 | 1,220 | 1,240 | 1,220 | 1,230 | 401,000 | 167.26 |
| 1983-07-01 | 1,220 | 1,240 | 1,220 | 1,220 | 400,000 | 165.90 |
| 1983-06-30 | 1,240 | 1,250 | 1,220 | 1,220 | 570,000 | 165.90 |
| 1983-06-29 | 1,200 | 1,230 | 1,190 | 1,220 | 909,000 | 165.90 |
| 1983-06-28 | 1,260 | 1,270 | 1,220 | 1,230 | 1,641,999 | 167.26 |
| 1983-06-27 | 1,290 | 1,300 | 1,280 | 1,290 | 988,000 | 175.42 |
| 1983-06-25 | 1,280 | 1,310 | 1,280 | 1,290 | 1,082,000 | 175.42 |
| 1983-06-24 | 1,290 | 1,300 | 1,280 | 1,280 | 1,281,999 | 174.06 |
| 1983-06-23 | 1,310 | 1,310 | 1,280 | 1,280 | 2,339,999 | 174.06 |
| 1983-06-22 | 1,340 | 1,350 | 1,310 | 1,310 | 6,106,998 | 178.14 |
| 1983-06-21 | 1,250 | 1,320 | 1,240 | 1,310 | 8,698,997 | 178.14 |
| 1983-06-20 | 1,240 | 1,260 | 1,230 | 1,240 | 4,135,998 | 168.62 |
| 1983-06-17 | 1,190 | 1,240 | 1,180 | 1,230 | 6,357,997 | 167.26 |
| 1983-06-16 | 1,170 | 1,180 | 1,170 | 1,180 | 1,147,000 | 160.46 |
| 1983-06-15 | 1,160 | 1,170 | 1,140 | 1,160 | 1,059,000 | 157.74 |
| 1983-06-14 | 1,200 | 1,200 | 1,150 | 1,150 | 2,095,999 | 156.38 |
| 1983-06-13 | 1,170 | 1,190 | 1,160 | 1,190 | 1,696,999 | 161.82 |
| 1983-06-11 | 1,130 | 1,170 | 1,130 | 1,170 | 908,000 | 159.10 |
| 1983-06-10 | 1,120 | 1,130 | 1,110 | 1,130 | 449,000 | 153.66 |
| 1983-06-09 | 1,110 | 1,130 | 1,110 | 1,120 | 346,000 | 152.30 |
| 1983-06-08 | 1,110 | 1,130 | 1,110 | 1,130 | 485,000 | 153.66 |
| 1983-06-07 | 1,130 | 1,140 | 1,110 | 1,110 | 308,000 | 150.94 |
| 1983-06-06 | 1,140 | 1,150 | 1,130 | 1,130 | 247,000 | 153.66 |
| 1983-06-04 | 1,130 | 1,150 | 1,120 | 1,130 | 333,000 | 153.66 |
| 1983-06-03 | 1,130 | 1,130 | 1,110 | 1,120 | 480,000 | 152.30 |
| 1983-06-02 | 1,130 | 1,130 | 1,110 | 1,130 | 523,000 | 153.66 |
| 1983-06-01 | 1,140 | 1,160 | 1,130 | 1,130 | 593,000 | 153.66 |
| 1983-05-31 | 1,170 | 1,170 | 1,130 | 1,150 | 695,000 | 156.38 |
| 1983-05-30 | 1,130 | 1,170 | 1,120 | 1,170 | 573,000 | 159.10 |
| 1983-05-28 | 1,130 | 1,140 | 1,110 | 1,120 | 392,000 | 152.30 |
| 1983-05-27 | 1,150 | 1,150 | 1,130 | 1,130 | 534,000 | 153.66 |
| 1983-05-26 | 1,160 | 1,170 | 1,150 | 1,150 | 663,000 | 156.38 |
| 1983-05-25 | 1,160 | 1,160 | 1,140 | 1,140 | 612,000 | 155.02 |
| 1983-05-24 | 1,150 | 1,150 | 1,140 | 1,140 | 409,000 | 155.02 |
| 1983-05-23 | 1,150 | 1,150 | 1,140 | 1,150 | 493,000 | 156.38 |
| 1983-05-20 | 1,150 | 1,150 | 1,140 | 1,140 | 550,000 | 155.02 |
| 1983-05-19 | 1,160 | 1,160 | 1,140 | 1,150 | 634,000 | 156.38 |
| 1983-05-18 | 1,160 | 1,160 | 1,140 | 1,150 | 503,000 | 156.38 |
| 1983-05-17 | 1,130 | 1,150 | 1,130 | 1,140 | 590,000 | 155.02 |
| 1983-05-16 | 1,160 | 1,160 | 1,140 | 1,140 | 561,000 | 155.02 |
| 1983-05-14 | 1,150 | 1,160 | 1,150 | 1,150 | 232,000 | 156.38 |
| 1983-05-13 | 1,140 | 1,160 | 1,140 | 1,150 | 320,000 | 156.38 |
| 1983-05-12 | 1,160 | 1,160 | 1,140 | 1,140 | 901,000 | 155.02 |
| 1983-05-11 | 1,170 | 1,170 | 1,150 | 1,170 | 1,651,999 | 159.10 |
| 1983-05-10 | 1,180 | 1,180 | 1,160 | 1,160 | 2,156,999 | 157.74 |
| 1983-05-09 | 1,180 | 1,200 | 1,170 | 1,180 | 1,193,000 | 160.46 |
| 1983-05-07 | 1,190 | 1,200 | 1,180 | 1,180 | 2,809,999 | 160.46 |
| 1983-05-06 | 1,180 | 1,200 | 1,170 | 1,180 | 6,725,997 | 160.46 |
| 1983-05-04 | 1,170 | 1,170 | 1,160 | 1,170 | 1,604,999 | 159.10 |
| 1983-05-02 | 1,150 | 1,190 | 1,150 | 1,190 | 7,520,997 | 161.82 |
| 1983-04-30 | 1,140 | 1,160 | 1,140 | 1,150 | 5,118,998 | 156.38 |
| 1983-04-28 | 1,100 | 1,110 | 1,090 | 1,100 | 1,810,999 | 149.58 |
| 1983-04-27 | 1,090 | 1,100 | 1,080 | 1,090 | 689,000 | 148.22 |
| 1983-04-26 | 1,100 | 1,100 | 1,080 | 1,080 | 795,000 | 146.86 |
| 1983-04-25 | 1,080 | 1,090 | 1,070 | 1,070 | 286,000 | 145.50 |
| 1983-04-23 | 1,090 | 1,090 | 1,070 | 1,070 | 366,000 | 145.50 |
| 1983-04-22 | 1,090 | 1,100 | 1,080 | 1,100 | 949,000 | 149.58 |
| 1983-04-21 | 1,100 | 1,110 | 1,080 | 1,080 | 1,515,999 | 146.86 |
| 1983-04-20 | 1,090 | 1,090 | 1,070 | 1,080 | 533,000 | 146.86 |
| 1983-04-19 | 1,100 | 1,100 | 1,070 | 1,070 | 930,000 | 145.50 |
| 1983-04-18 | 1,090 | 1,100 | 1,090 | 1,090 | 385,000 | 148.22 |
| 1983-04-15 | 1,110 | 1,110 | 1,090 | 1,090 | 1,915,999 | 148.22 |
| 1983-04-14 | 1,090 | 1,110 | 1,090 | 1,110 | 3,479,999 | 150.94 |
| 1983-04-13 | 1,080 | 1,090 | 1,060 | 1,080 | 1,502,999 | 146.86 |
| 1983-04-12 | 1,060 | 1,090 | 1,050 | 1,080 | 1,130,000 | 146.86 |
| 1983-04-11 | 1,040 | 1,050 | 1,040 | 1,050 | 263,000 | 142.78 |
| 1983-04-09 | 1,050 | 1,060 | 1,040 | 1,040 | 346,000 | 141.42 |
| 1983-04-08 | 1,050 | 1,060 | 1,040 | 1,040 | 767,000 | 141.42 |
| 1983-04-07 | 1,060 | 1,070 | 1,040 | 1,040 | 591,000 | 141.42 |
| 1983-04-06 | 1,050 | 1,060 | 1,040 | 1,060 | 465,000 | 144.14 |
| 1983-04-05 | 1,060 | 1,070 | 1,040 | 1,040 | 947,000 | 141.42 |
| 1983-04-04 | 1,070 | 1,080 | 1,060 | 1,060 | 523,000 | 144.14 |
| 1983-04-02 | 1,070 | 1,080 | 1,070 | 1,080 | 342,000 | 146.86 |
| 1983-04-01 | 1,090 | 1,090 | 1,070 | 1,070 | 978,000 | 145.50 |
| 1983-03-31 | 1,090 | 1,100 | 1,080 | 1,090 | 1,272,999 | 148.22 |
| 1983-03-30 | 1,090 | 1,090 | 1,070 | 1,080 | 876,000 | 146.86 |
| 1983-03-29 | 1,080 | 1,090 | 1,070 | 1,090 | 1,076,000 | 148.22 |
| 1983-03-28 | 1,070 | 1,080 | 1,060 | 1,070 | 587,000 | 145.50 |
| 1983-03-26 | 1,070 | 1,070 | 1,050 | 1,050 | 1,022,000 | 142.78 |
| 1983-03-25 | 1,100 | 1,100 | 1,070 | 1,080 | 1,489,999 | 146.86 |
| 1983-03-24 | 1,090 | 1,110 | 1,080 | 1,090 | 3,664,999 | 148.22 |
| 1983-03-23 | 1,090 | 1,090 | 1,060 | 1,080 | 1,652,999 | 146.86 |
| 1983-03-22 | 1,070 | 1,090 | 1,060 | 1,080 | 2,150,999 | 146.86 |
| 1983-03-18 | 1,030 | 1,060 | 1,030 | 1,060 | 2,215,999 | 144.14 |
| 1983-03-17 | 1,050 | 1,050 | 1,020 | 1,020 | 3,440,999 | 138.70 |
| 1983-03-16 | 1,020 | 1,050 | 1,010 | 1,040 | 1,595,999 | 141.42 |
| 1983-03-15 | 1,030 | 1,040 | 1,010 | 1,010 | 3,293,999 | 137.34 |
| 1983-03-14 | 986 | 1,020 | 985 | 1,020 | 1,552,999 | 138.70 |
| 1983-03-12 | 995 | 995 | 985 | 985 | 280,000 | 133.94 |
| 1983-03-11 | 998 | 1,000 | 992 | 995 | 1,459,999 | 135.30 |
| 1983-03-10 | 985 | 998 | 985 | 996 | 1,128,000 | 135.44 |
| 1983-03-09 | 988 | 994 | 985 | 985 | 2,564,999 | 133.94 |
| 1983-03-08 | 1,000 | 1,000 | 990 | 998 | 1,324,999 | 135.71 |
| 1983-03-07 | 990 | 1,010 | 990 | 1,000 | 838,000 | 135.98 |
| 1983-03-05 | 986 | 998 | 986 | 991 | 769,000 | 134.76 |
| 1983-03-04 | 982 | 985 | 980 | 982 | 745,000 | 133.54 |
| 1983-03-03 | 972 | 980 | 972 | 975 | 851,000 | 132.58 |
| 1983-03-02 | 973 | 974 | 972 | 972 | 963,000 | 132.18 |
| 1983-03-01 | 978 | 978 | 971 | 972 | 353,000 | 132.18 |
| 1983-02-28 | 975 | 983 | 970 | 983 | 3,322,999 | 133.67 |
| 1983-02-26 | 979 | 985 | 975 | 975 | 1,145,000 | 132.58 |
| 1983-02-25 | 994 | 994 | 980 | 989 | 1,400,999 | 134.49 |
| 1983-02-24 | 972 | 975 | 965 | 975 | 2,437,999 | 132.58 |
| 1983-02-23 | 951 | 968 | 950 | 968 | 389,000 | 131.63 |
| 1983-02-22 | 955 | 965 | 952 | 952 | 485,000 | 129.46 |
| 1983-02-21 | 970 | 975 | 955 | 956 | 1,117,000 | 130 |
| 1983-02-18 | 980 | 980 | 971 | 980 | 882,000 | 133.26 |
| 1983-02-17 | 976 | 977 | 973 | 976 | 489,000 | 132.72 |
| 1983-02-16 | 995 | 995 | 976 | 976 | 2,253,999 | 132.72 |
| 1983-02-15 | 1,000 | 1,010 | 988 | 988 | 593,000 | 134.35 |
| 1983-02-14 | 980 | 995 | 978 | 988 | 296,000 | 134.35 |
| 1983-02-12 | 980 | 980 | 975 | 977 | 249,000 | 132.86 |
| 1983-02-10 | 971 | 975 | 970 | 970 | 443,000 | 131.90 |
| 1983-02-09 | 972 | 985 | 971 | 971 | 305,000 | 132.04 |
| 1983-02-08 | 973 | 980 | 971 | 974 | 395,000 | 132.45 |
| 1983-02-07 | 975 | 978 | 971 | 973 | 331,000 | 132.31 |
| 1983-02-05 | 973 | 980 | 973 | 974 | 785,000 | 132.45 |
| 1983-02-04 | 968 | 975 | 968 | 971 | 199,000 | 132.04 |
| 1983-02-03 | 980 | 980 | 968 | 968 | 520,000 | 131.63 |
| 1983-02-02 | 990 | 995 | 980 | 980 | 467,000 | 133.26 |
| 1983-02-01 | 990 | 995 | 989 | 990 | 818,000 | 134.62 |
| 1983-01-31 | 990 | 998 | 987 | 990 | 139,000 | 134.62 |
| 1983-01-29 | 989 | 999 | 982 | 992 | 894,000 | 134.90 |
| 1983-01-28 | 986 | 990 | 981 | 989 | 506,000 | 134.49 |
| 1983-01-27 | 990 | 998 | 981 | 981 | 431,000 | 133.40 |
| 1983-01-26 | 988 | 999 | 980 | 990 | 365,000 | 134.62 |
| 1983-01-25 | 961 | 978 | 959 | 978 | 551,000 | 132.99 |
| 1983-01-24 | 980 | 984 | 978 | 978 | 305,000 | 132.99 |
| 1983-01-22 | 995 | 1,000 | 980 | 980 | 336,000 | 133.26 |
| 1983-01-21 | 990 | 1,010 | 990 | 1,000 | 253,000 | 135.98 |
| 1983-01-20 | 980 | 995 | 980 | 988 | 294,000 | 134.35 |
| 1983-01-19 | 1,000 | 1,000 | 985 | 988 | 1,006,000 | 134.35 |
| 1983-01-18 | 1,020 | 1,020 | 995 | 1,000 | 839,000 | 135.98 |
| 1983-01-17 | 1,040 | 1,040 | 1,020 | 1,030 | 440,000 | 140.06 |
| 1983-01-14 | 1,040 | 1,040 | 1,020 | 1,030 | 1,311,999 | 140.06 |
| 1983-01-13 | 1,010 | 1,050 | 1,000 | 1,020 | 755,000 | 138.70 |
| 1983-01-12 | 1,010 | 1,020 | 1,000 | 1,000 | 598,000 | 135.98 |
| 1983-01-11 | 1,050 | 1,050 | 1,010 | 1,020 | 1,279,999 | 138.70 |
| 1983-01-10 | 1,060 | 1,070 | 1,050 | 1,060 | 513,000 | 144.14 |
| 1983-01-08 | 1,070 | 1,070 | 1,060 | 1,070 | 743,000 | 145.50 |
| 1983-01-07 | 1,070 | 1,080 | 1,050 | 1,070 | 1,227,000 | 145.50 |
| 1983-01-06 | 1,060 | 1,070 | 1,040 | 1,050 | 1,477,999 | 142.78 |
| 1983-01-05 | 1,100 | 1,100 | 1,060 | 1,080 | 1,116,000 | 146.86 |
| 1983-01-04 | 1,100 | 1,110 | 1,090 | 1,090 | 1,188,000 | 148.22 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
