7247 (株)ミクニ 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 | 790 | 800 | 781 | 790 | 23,000 | 589.16 |
| 1983-12-27 | 820 | 825 | 794 | 794 | 15,000 | 592.14 |
| 1983-12-26 | 845 | 845 | 828 | 828 | 12,000 | 617.50 |
| 1983-12-24 | 828 | 845 | 828 | 843 | 16,000 | 628.68 |
| 1983-12-23 | 838 | 844 | 838 | 839 | 15,000 | 625.70 |
| 1983-12-21 | 850 | 865 | 850 | 856 | 32,000 | 638.38 |
| 1983-12-20 | 830 | 850 | 830 | 845 | 45,000 | 630.17 |
| 1983-12-19 | 820 | 820 | 820 | 820 | 6,000 | 611.53 |
| 1983-12-17 | 841 | 850 | 841 | 850 | 21,000 | 633.90 |
| 1983-12-16 | 830 | 843 | 830 | 840 | 24,000 | 626.45 |
| 1983-12-15 | 828 | 840 | 828 | 830 | 29,000 | 618.99 |
| 1983-12-14 | 830 | 840 | 828 | 840 | 28,000 | 626.45 |
| 1983-12-13 | 829 | 829 | 800 | 821 | 40,000 | 612.28 |
| 1983-12-12 | 868 | 870 | 839 | 839 | 105,000 | 625.70 |
| 1983-12-09 | 800 | 890 | 799 | 880 | 306,000 | 656.28 |
| 1983-12-08 | 751 | 811 | 750 | 799 | 61,000 | 595.87 |
| 1983-12-07 | 751 | 752 | 750 | 752 | 15,000 | 560.82 |
| 1983-12-06 | 721 | 730 | 717 | 730 | 31,000 | 544.41 |
| 1983-12-05 | 715 | 720 | 715 | 720 | 15,000 | 536.95 |
| 1983-12-03 | 720 | 720 | 713 | 713 | 9,000 | 531.73 |
| 1983-12-02 | 729 | 729 | 719 | 719 | 5,000 | 536.21 |
| 1983-12-01 | 745 | 745 | 730 | 730 | 4,000 | 544.41 |
| 1983-11-30 | 746 | 746 | 746 | 746 | 3,000 | 556.34 |
| 1983-11-28 | 713 | 713 | 713 | 713 | 7,000 | 531.73 |
| 1983-11-26 | 712 | 714 | 712 | 713 | 15,000 | 531.73 |
| 1983-11-25 | 723 | 723 | 715 | 715 | 7,000 | 533.22 |
| 1983-11-24 | 723 | 723 | 720 | 723 | 9,000 | 539.19 |
| 1983-11-22 | 721 | 721 | 720 | 721 | 5,000 | 537.70 |
| 1983-11-21 | 730 | 730 | 720 | 720 | 9,000 | 536.95 |
| 1983-11-19 | 713 | 730 | 713 | 730 | 9,000 | 544.41 |
| 1983-11-18 | 711 | 712 | 711 | 712 | 6,000 | 530.99 |
| 1983-11-17 | 735 | 735 | 730 | 730 | 14,000 | 544.41 |
| 1983-11-16 | 735 | 740 | 735 | 735 | 19,000 | 548.14 |
| 1983-11-14 | 732 | 734 | 732 | 734 | 7,000 | 547.39 |
| 1983-11-11 | 748 | 751 | 731 | 731 | 19,000 | 545.16 |
| 1983-11-10 | 735 | 748 | 731 | 748 | 11,000 | 557.83 |
| 1983-11-09 | 731 | 735 | 731 | 735 | 3,000 | 548.14 |
| 1983-11-08 | 740 | 740 | 730 | 730 | 5,000 | 544.41 |
| 1983-11-07 | 751 | 751 | 749 | 749 | 8,000 | 558.58 |
| 1983-11-05 | 751 | 751 | 751 | 751 | 6,000 | 560.07 |
| 1983-11-04 | 751 | 751 | 751 | 751 | 3,000 | 560.07 |
| 1983-11-02 | 784 | 784 | 751 | 751 | 14,000 | 560.07 |
| 1983-11-01 | 790 | 790 | 770 | 788 | 25,000 | 587.67 |
| 1983-10-31 | 795 | 795 | 750 | 750 | 23,000 | 559.33 |
| 1983-10-29 | 790 | 790 | 783 | 785 | 18,000 | 585.43 |
| 1983-10-28 | 751 | 800 | 751 | 800 | 78,000 | 596.61 |
| 1983-10-27 | 736 | 751 | 736 | 750 | 37,000 | 559.33 |
| 1983-10-26 | 740 | 740 | 730 | 730 | 9,000 | 544.41 |
| 1983-10-25 | 745 | 745 | 710 | 721 | 24,000 | 537.70 |
| 1983-10-24 | 752 | 753 | 745 | 745 | 45,000 | 555.60 |
| 1983-10-22 | 738 | 748 | 728 | 748 | 18,000 | 557.83 |
| 1983-10-21 | 703 | 721 | 703 | 718 | 38,000 | 535.46 |
| 1983-10-20 | 703 | 703 | 702 | 702 | 23,000 | 523.53 |
| 1983-10-19 | 703 | 709 | 703 | 709 | 23,000 | 528.75 |
| 1983-10-18 | 720 | 721 | 701 | 701 | 38,000 | 522.78 |
| 1983-10-17 | 712 | 712 | 710 | 711 | 74,000 | 530.24 |
| 1983-10-15 | 711 | 711 | 711 | 711 | 23,000 | 530.24 |
| 1983-10-14 | 718 | 718 | 718 | 718 | 2,000 | 535.46 |
| 1983-10-13 | 712 | 720 | 711 | 720 | 4,000 | 536.95 |
| 1983-10-12 | 712 | 720 | 711 | 712 | 9,000 | 530.99 |
| 1983-10-11 | 711 | 711 | 711 | 711 | 48,000 | 530.24 |
| 1983-10-07 | 711 | 711 | 711 | 711 | 9,000 | 530.24 |
| 1983-10-06 | 715 | 720 | 711 | 720 | 13,000 | 536.95 |
| 1983-10-05 | 715 | 720 | 715 | 717 | 7,000 | 534.72 |
| 1983-10-04 | 725 | 725 | 711 | 724 | 6,000 | 539.94 |
| 1983-10-03 | 720 | 725 | 720 | 725 | 2,000 | 540.68 |
| 1983-10-01 | 721 | 721 | 712 | 712 | 4,000 | 530.99 |
| 1983-09-30 | 711 | 711 | 711 | 711 | 9,000 | 530.24 |
| 1983-09-29 | 711 | 711 | 711 | 711 | 11,000 | 530.24 |
| 1983-09-28 | 721 | 722 | 710 | 710 | 11,000 | 529.50 |
| 1983-09-27 | 711 | 711 | 711 | 711 | 4,000 | 530.24 |
| 1983-09-26 | 710 | 718 | 710 | 710 | 8,000 | 529.50 |
| 1983-09-24 | 730 | 730 | 720 | 720 | 4,000 | 536.95 |
| 1983-09-22 | 720 | 730 | 715 | 720 | 10,000 | 536.95 |
| 1983-09-21 | 723 | 744 | 723 | 744 | 8,000 | 554.85 |
| 1983-09-20 | 722 | 730 | 722 | 730 | 6,000 | 544.41 |
| 1983-09-19 | 722 | 722 | 720 | 721 | 42,000 | 537.70 |
| 1983-09-17 | 722 | 723 | 722 | 723 | 8,000 | 539.19 |
| 1983-09-16 | 730 | 730 | 725 | 725 | 4,000 | 540.68 |
| 1983-09-14 | 744 | 744 | 725 | 725 | 8,000 | 540.68 |
| 1983-09-13 | 750 | 750 | 735 | 735 | 12,000 | 548.14 |
| 1983-09-12 | 751 | 751 | 749 | 750 | 16,000 | 559.33 |
| 1983-09-09 | 730 | 749 | 730 | 749 | 7,000 | 558.58 |
| 1983-09-08 | 739 | 750 | 735 | 740 | 16,000 | 551.87 |
| 1983-09-07 | 741 | 750 | 740 | 749 | 14,000 | 558.58 |
| 1983-09-06 | 723 | 740 | 722 | 740 | 17,000 | 551.87 |
| 1983-09-05 | 723 | 750 | 722 | 750 | 9,000 | 559.33 |
| 1983-09-03 | 723 | 723 | 723 | 723 | 11,000 | 539.19 |
| 1983-09-02 | 730 | 730 | 723 | 723 | 15,000 | 539.19 |
| 1983-09-01 | 722 | 723 | 720 | 722 | 29,000 | 538.44 |
| 1983-08-31 | 722 | 722 | 722 | 722 | 11,000 | 538.44 |
| 1983-08-30 | 721 | 730 | 721 | 722 | 14,000 | 538.44 |
| 1983-08-29 | 720 | 721 | 720 | 721 | 15,000 | 537.70 |
| 1983-08-27 | 721 | 721 | 721 | 721 | 6,000 | 537.70 |
| 1983-08-26 | 740 | 740 | 721 | 721 | 15,000 | 537.70 |
| 1983-08-25 | 720 | 740 | 715 | 730 | 26,000 | 544.41 |
| 1983-08-24 | 710 | 721 | 710 | 721 | 10,000 | 537.70 |
| 1983-08-23 | 714 | 720 | 710 | 720 | 26,000 | 536.95 |
| 1983-08-22 | 714 | 715 | 711 | 711 | 18,000 | 530.24 |
| 1983-08-20 | 711 | 714 | 711 | 714 | 3,000 | 532.48 |
| 1983-08-19 | 711 | 711 | 710 | 710 | 5,000 | 529.50 |
| 1983-08-18 | 706 | 711 | 700 | 710 | 45,000 | 529.50 |
| 1983-08-17 | 720 | 720 | 700 | 701 | 26,000 | 522.78 |
| 1983-08-16 | 714 | 715 | 700 | 700 | 12,000 | 522.04 |
| 1983-08-15 | 721 | 721 | 720 | 720 | 2,000 | 536.95 |
| 1983-08-12 | 711 | 716 | 711 | 716 | 6,000 | 533.97 |
| 1983-08-11 | 717 | 717 | 711 | 711 | 5,000 | 530.24 |
| 1983-08-10 | 716 | 716 | 716 | 716 | 1,000 | 533.97 |
| 1983-08-09 | 709 | 711 | 709 | 711 | 24,000 | 530.24 |
| 1983-08-08 | 720 | 720 | 720 | 720 | 11,000 | 536.95 |
| 1983-08-06 | 735 | 735 | 720 | 721 | 14,000 | 537.70 |
| 1983-08-04 | 740 | 751 | 725 | 751 | 13,000 | 560.07 |
| 1983-08-03 | 731 | 750 | 731 | 750 | 7,000 | 559.33 |
| 1983-08-02 | 710 | 710 | 710 | 710 | 7,000 | 529.50 |
| 1983-08-01 | 750 | 750 | 730 | 730 | 3,000 | 544.41 |
| 1983-07-30 | 770 | 770 | 770 | 770 | 11,000 | 574.24 |
| 1983-07-29 | 770 | 790 | 760 | 790 | 86,000 | 589.16 |
| 1983-07-27 | 700 | 710 | 700 | 710 | 43,000 | 529.50 |
| 1983-07-26 | 705 | 705 | 691 | 691 | 126,000 | 515.33 |
| 1983-07-25 | 710 | 710 | 703 | 705 | 121,000 | 525.77 |
| 1983-07-23 | 711 | 719 | 711 | 711 | 20,000 | 530.24 |
| 1983-07-22 | 730 | 730 | 720 | 720 | 40,000 | 536.95 |
| 1983-07-21 | 730 | 732 | 720 | 730 | 53,000 | 544.41 |
| 1983-07-20 | 730 | 750 | 725 | 732 | 23,000 | 545.90 |
| 1983-07-19 | 750 | 753 | 730 | 740 | 49,000 | 551.87 |
| 1983-07-18 | 751 | 753 | 751 | 751 | 31,000 | 560.07 |
| 1983-07-15 | 756 | 756 | 750 | 750 | 35,000 | 559.33 |
| 1983-07-14 | 756 | 756 | 750 | 754 | 18,000 | 562.31 |
| 1983-07-13 | 761 | 764 | 757 | 757 | 21,000 | 564.55 |
| 1983-07-12 | 761 | 761 | 760 | 760 | 5,000 | 566.78 |
| 1983-07-11 | 771 | 771 | 761 | 761 | 10,000 | 567.53 |
| 1983-07-09 | 771 | 771 | 771 | 771 | 2,000 | 574.99 |
| 1983-07-08 | 760 | 771 | 759 | 771 | 22,000 | 574.99 |
| 1983-07-07 | 770 | 770 | 770 | 770 | 6,000 | 574.24 |
| 1983-07-06 | 800 | 801 | 790 | 790 | 12,000 | 589.16 |
| 1983-07-05 | 799 | 799 | 799 | 799 | 17,000 | 595.87 |
| 1983-07-02 | 759 | 759 | 759 | 759 | 4,000 | 566.04 |
| 1983-07-01 | 755 | 758 | 754 | 756 | 16,000 | 563.80 |
| 1983-06-30 | 763 | 767 | 754 | 754 | 48,000 | 562.31 |
| 1983-06-29 | 759 | 761 | 754 | 761 | 20,000 | 567.53 |
| 1983-06-28 | 753 | 756 | 753 | 754 | 18,000 | 562.31 |
| 1983-06-27 | 775 | 775 | 753 | 762 | 32,000 | 568.28 |
| 1983-06-25 | 790 | 790 | 780 | 780 | 26,000 | 581.70 |
| 1983-06-24 | 810 | 810 | 795 | 796 | 16,000 | 593.63 |
| 1983-06-23 | 812 | 812 | 800 | 810 | 11,000 | 604.07 |
| 1983-06-22 | 800 | 800 | 800 | 800 | 6,000 | 596.61 |
| 1983-06-21 | 800 | 801 | 792 | 801 | 11,000 | 597.36 |
| 1983-06-20 | 792 | 794 | 792 | 793 | 6,000 | 591.39 |
| 1983-06-17 | 790 | 793 | 790 | 792 | 13,000 | 590.65 |
| 1983-06-16 | 809 | 810 | 800 | 810 | 24,000 | 604.07 |
| 1983-06-14 | 849 | 850 | 840 | 840 | 22,000 | 626.45 |
| 1983-06-13 | 850 | 875 | 845 | 875 | 21,000 | 652.55 |
| 1983-06-11 | 877 | 880 | 867 | 867 | 41,000 | 646.58 |
| 1983-06-10 | 826 | 837 | 800 | 837 | 58,000 | 624.21 |
| 1983-06-09 | 763 | 763 | 763 | 763 | 5,000 | 569.02 |
| 1983-06-08 | 760 | 771 | 753 | 760 | 47,000 | 566.78 |
| 1983-06-07 | 753 | 754 | 751 | 753 | 77,000 | 561.56 |
| 1983-06-06 | 759 | 759 | 750 | 755 | 35,000 | 563.06 |
| 1983-06-04 | 759 | 759 | 750 | 758 | 13,000 | 565.29 |
| 1983-06-03 | 765 | 765 | 756 | 760 | 20,000 | 566.78 |
| 1983-06-02 | 761 | 770 | 761 | 770 | 15,000 | 574.24 |
| 1983-06-01 | 791 | 791 | 780 | 780 | 21,000 | 581.70 |
| 1983-05-31 | 799 | 800 | 790 | 790 | 14,000 | 589.16 |
| 1983-05-30 | 797 | 799 | 797 | 799 | 4,000 | 595.87 |
| 1983-05-28 | 790 | 796 | 790 | 796 | 13,000 | 593.63 |
| 1983-05-27 | 791 | 820 | 791 | 800 | 14,000 | 596.61 |
| 1983-05-26 | 800 | 801 | 790 | 800 | 18,000 | 596.61 |
| 1983-05-25 | 801 | 801 | 800 | 800 | 37,000 | 596.61 |
| 1983-05-24 | 801 | 804 | 801 | 801 | 14,000 | 597.36 |
| 1983-05-23 | 811 | 820 | 800 | 800 | 6,000 | 596.61 |
| 1983-05-20 | 830 | 830 | 810 | 810 | 17,000 | 604.07 |
| 1983-05-19 | 801 | 826 | 801 | 825 | 13,000 | 615.26 |
| 1983-05-18 | 820 | 820 | 800 | 800 | 25,000 | 596.61 |
| 1983-05-17 | 820 | 830 | 820 | 820 | 9,000 | 611.53 |
| 1983-05-16 | 832 | 832 | 825 | 825 | 20,000 | 615.26 |
| 1983-05-14 | 841 | 842 | 833 | 833 | 17,000 | 621.23 |
| 1983-05-13 | 859 | 859 | 840 | 840 | 6,000 | 626.45 |
| 1983-05-12 | 840 | 859 | 840 | 859 | 7,000 | 640.62 |
| 1983-05-11 | 860 | 860 | 840 | 840 | 16,000 | 626.45 |
| 1983-05-10 | 840 | 860 | 840 | 850 | 16,000 | 633.90 |
| 1983-05-09 | 864 | 864 | 831 | 832 | 10,000 | 620.48 |
| 1983-05-07 | 831 | 850 | 830 | 850 | 9,000 | 633.90 |
| 1983-05-06 | 851 | 870 | 830 | 830 | 24,000 | 618.99 |
| 1983-05-04 | 850 | 870 | 850 | 850 | 20,000 | 633.90 |
| 1983-04-30 | 827 | 827 | 812 | 812 | 7,000 | 605.56 |
| 1983-04-28 | 841 | 850 | 820 | 830 | 27,000 | 618.99 |
| 1983-04-27 | 850 | 850 | 840 | 840 | 35,000 | 626.45 |
| 1983-04-26 | 800 | 803 | 800 | 801 | 59,000 | 597.36 |
| 1983-04-25 | 790 | 801 | 785 | 800 | 50,000 | 596.61 |
| 1983-04-23 | 835 | 835 | 791 | 800 | 52,000 | 596.61 |
| 1983-04-22 | 830 | 850 | 830 | 832 | 26,000 | 620.48 |
| 1983-04-21 | 851 | 851 | 820 | 820 | 28,000 | 611.53 |
| 1983-04-20 | 860 | 860 | 850 | 850 | 14,000 | 633.90 |
| 1983-04-19 | 863 | 864 | 855 | 860 | 14,000 | 641.36 |
| 1983-04-18 | 861 | 861 | 861 | 861 | 1,000 | 642.11 |
| 1983-04-15 | 860 | 880 | 860 | 860 | 13,000 | 641.36 |
| 1983-04-14 | 853 | 870 | 853 | 870 | 5,000 | 648.82 |
| 1983-04-13 | 870 | 882 | 851 | 851 | 12,000 | 634.65 |
| 1983-04-12 | 855 | 870 | 855 | 870 | 10,000 | 648.82 |
| 1983-04-11 | 850 | 850 | 850 | 850 | 3,000 | 633.90 |
| 1983-04-09 | 855 | 856 | 850 | 850 | 6,000 | 633.90 |
| 1983-04-08 | 850 | 860 | 850 | 860 | 16,000 | 641.36 |
| 1983-04-07 | 880 | 880 | 870 | 870 | 12,000 | 648.82 |
| 1983-04-06 | 905 | 905 | 880 | 880 | 5,000 | 656.28 |
| 1983-04-05 | 902 | 910 | 902 | 905 | 12,000 | 674.92 |
| 1983-04-04 | 901 | 901 | 901 | 901 | 2,000 | 671.94 |
| 1983-04-02 | 901 | 901 | 901 | 901 | 1,000 | 671.94 |
| 1983-04-01 | 881 | 905 | 881 | 895 | 8,000 | 667.46 |
| 1983-03-31 | 877 | 881 | 877 | 881 | 6,000 | 657.02 |
| 1983-03-30 | 880 | 880 | 880 | 880 | 4,000 | 656.28 |
| 1983-03-29 | 899 | 899 | 870 | 870 | 8,000 | 648.82 |
| 1983-03-28 | 899 | 900 | 899 | 900 | 14,000 | 671.19 |
| 1983-03-23 | 949 | 950 | 945 | 949 | 15,000 | 707.73 |
| 1983-03-22 | 940 | 951 | 940 | 950 | 17,000 | 708.48 |
| 1983-03-18 | 900 | 925 | 900 | 925 | 38,000 | 689.84 |
| 1983-03-17 | 880 | 890 | 879 | 885 | 8,000 | 660 |
| 1983-03-16 | 860 | 860 | 860 | 860 | 1,000 | 641.36 |
| 1983-03-15 | 870 | 870 | 855 | 860 | 12,000 | 641.36 |
| 1983-03-14 | 880 | 880 | 870 | 870 | 8,000 | 648.82 |
| 1983-03-12 | 900 | 900 | 890 | 890 | 9,000 | 663.73 |
| 1983-03-11 | 901 | 902 | 898 | 898 | 29,000 | 669.70 |
| 1983-03-10 | 915 | 915 | 913 | 915 | 8,000 | 682.38 |
| 1983-03-09 | 941 | 941 | 930 | 930 | 8,000 | 693.56 |
| 1983-03-08 | 950 | 950 | 940 | 940 | 8,000 | 701.02 |
| 1983-03-07 | 934 | 950 | 934 | 950 | 16,000 | 708.48 |
| 1983-03-05 | 931 | 931 | 931 | 931 | 1,000 | 694.31 |
| 1983-03-04 | 920 | 927 | 920 | 927 | 12,000 | 691.33 |
| 1983-03-03 | 922 | 926 | 922 | 926 | 6,000 | 690.58 |
| 1983-03-02 | 919 | 935 | 919 | 935 | 7,000 | 697.29 |
| 1983-03-01 | 911 | 919 | 911 | 919 | 7,000 | 685.36 |
| 1983-02-28 | 940 | 950 | 910 | 910 | 29,000 | 678.65 |
| 1983-02-26 | 895 | 920 | 895 | 910 | 14,000 | 678.65 |
| 1983-02-25 | 900 | 902 | 895 | 895 | 20,000 | 667.46 |
| 1983-02-24 | 960 | 960 | 932 | 940 | 12,000 | 701.02 |
| 1983-02-23 | 980 | 980 | 950 | 950 | 19,000 | 708.48 |
| 1983-02-21 | 980 | 980 | 978 | 978 | 22,000 | 729.36 |
| 1983-02-18 | 1,010 | 1,010 | 990 | 990 | 21,000 | 738.31 |
| 1983-02-17 | 1,020 | 1,020 | 1,000 | 1,000 | 30,000 | 745.77 |
| 1983-02-16 | 1,030 | 1,040 | 1,010 | 1,020 | 19,000 | 760.68 |
| 1983-02-14 | 1,050 | 1,090 | 1,000 | 1,090 | 35,000 | 812.89 |
| 1983-02-12 | 1,010 | 1,050 | 1,010 | 1,050 | 21,000 | 783.06 |
| 1983-02-10 | 1,060 | 1,060 | 1,000 | 1,000 | 26,000 | 745.77 |
| 1983-02-09 | 1,040 | 1,040 | 1,000 | 1,000 | 18,000 | 745.77 |
| 1983-02-08 | 1,060 | 1,100 | 1,050 | 1,050 | 9,000 | 783.06 |
| 1983-02-07 | 1,110 | 1,130 | 1,030 | 1,030 | 28,000 | 768.14 |
| 1983-02-05 | 1,140 | 1,150 | 1,080 | 1,110 | 148,000 | 827.80 |
| 1983-02-04 | 1,100 | 1,160 | 1,090 | 1,160 | 120,000 | 865.09 |
| 1983-02-03 | 1,000 | 1,030 | 1,000 | 1,030 | 42,000 | 768.14 |
| 1983-02-02 | 1,000 | 1,000 | 980 | 980 | 23,000 | 730.85 |
| 1983-02-01 | 991 | 1,000 | 991 | 1,000 | 16,000 | 745.77 |
| 1983-01-31 | 1,000 | 1,000 | 985 | 990 | 18,000 | 738.31 |
| 1983-01-29 | 1,000 | 1,020 | 1,000 | 1,000 | 13,000 | 745.77 |
| 1983-01-28 | 1,050 | 1,050 | 980 | 1,000 | 43,000 | 745.77 |
| 1983-01-27 | 1,050 | 1,050 | 1,010 | 1,050 | 15,000 | 783.06 |
| 1983-01-26 | 1,000 | 1,050 | 1,000 | 1,050 | 37,000 | 783.06 |
| 1983-01-25 | 1,040 | 1,040 | 999 | 1,000 | 29,000 | 745.77 |
| 1983-01-24 | 1,090 | 1,100 | 1,080 | 1,080 | 13,000 | 805.43 |
| 1983-01-22 | 1,100 | 1,100 | 1,080 | 1,100 | 21,000 | 820.35 |
| 1983-01-21 | 1,160 | 1,190 | 1,150 | 1,150 | 57,000 | 857.63 |
| 1983-01-20 | 1,210 | 1,240 | 1,160 | 1,160 | 129,000 | 865.09 |
| 1983-01-19 | 1,190 | 1,220 | 1,180 | 1,200 | 173,000 | 894.92 |
| 1983-01-18 | 1,170 | 1,180 | 1,130 | 1,180 | 103,000 | 880.01 |
| 1983-01-17 | 1,150 | 1,220 | 1,130 | 1,150 | 184,000 | 857.63 |
| 1983-01-14 | 1,150 | 1,160 | 1,100 | 1,150 | 83,000 | 857.63 |
| 1983-01-13 | 1,180 | 1,180 | 1,080 | 1,160 | 108,000 | 865.09 |
| 1983-01-12 | 1,200 | 1,250 | 1,170 | 1,190 | 677,000 | 887.46 |
| 1983-01-11 | 1,150 | 1,180 | 1,120 | 1,140 | 721,000 | 850.18 |
| 1983-01-10 | 961 | 1,070 | 950 | 1,070 | 390,000 | 797.97 |
| 1983-01-08 | 931 | 960 | 931 | 960 | 61,000 | 715.94 |
| 1983-01-07 | 880 | 925 | 879 | 914 | 95,000 | 681.63 |
| 1983-01-06 | 850 | 880 | 850 | 880 | 27,000 | 656.28 |
| 1983-01-04 | 880 | 880 | 879 | 880 | 24,000 | 656.28 |
分割・併合履歴 ： [1987-09-26]1株→1.06株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.15株
