7729 (株)東京精密 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 | 2,700 | 2,700 | 2,620 | 2,640 | 113,000 | 2,285.71 |
| 1983-12-27 | 2,600 | 2,670 | 2,600 | 2,670 | 148,000 | 2,311.69 |
| 1983-12-26 | 2,650 | 2,650 | 2,600 | 2,600 | 121,000 | 2,251.08 |
| 1983-12-24 | 2,480 | 2,550 | 2,470 | 2,540 | 43,000 | 2,199.13 |
| 1983-12-23 | 2,640 | 2,650 | 2,510 | 2,510 | 114,000 | 2,173.16 |
| 1983-12-22 | 2,690 | 2,690 | 2,630 | 2,630 | 407,000 | 2,277.06 |
| 1983-12-21 | 2,540 | 2,730 | 2,540 | 2,730 | 567,000 | 2,363.64 |
| 1983-12-20 | 2,400 | 2,530 | 2,400 | 2,470 | 332,000 | 2,138.53 |
| 1983-12-19 | 2,290 | 2,400 | 2,290 | 2,400 | 229,000 | 2,077.92 |
| 1983-12-17 | 2,390 | 2,440 | 2,380 | 2,390 | 380,000 | 2,069.26 |
| 1983-12-16 | 2,370 | 2,380 | 2,310 | 2,380 | 357,000 | 2,060.61 |
| 1983-12-15 | 2,170 | 2,400 | 2,130 | 2,400 | 428,000 | 2,077.92 |
| 1983-12-14 | 2,150 | 2,180 | 2,110 | 2,130 | 91,000 | 1,844.16 |
| 1983-12-13 | 2,090 | 2,180 | 2,090 | 2,140 | 167,000 | 1,852.81 |
| 1983-12-12 | 2,060 | 2,100 | 2,060 | 2,060 | 49,000 | 1,783.55 |
| 1983-12-09 | 2,080 | 2,120 | 2,060 | 2,070 | 134,000 | 1,792.21 |
| 1983-12-08 | 2,100 | 2,120 | 2,080 | 2,080 | 111,000 | 1,800.87 |
| 1983-12-07 | 2,060 | 2,100 | 2,060 | 2,100 | 195,000 | 1,818.18 |
| 1983-12-06 | 2,040 | 2,040 | 2,000 | 2,030 | 194,000 | 1,757.58 |
| 1983-12-05 | 2,000 | 2,010 | 2,000 | 2,000 | 116,000 | 1,731.60 |
| 1983-12-03 | 2,010 | 2,010 | 1,980 | 2,000 | 101,000 | 1,731.60 |
| 1983-12-02 | 1,960 | 2,000 | 1,960 | 2,000 | 82,000 | 1,731.60 |
| 1983-12-01 | 2,030 | 2,030 | 1,960 | 1,960 | 88,000 | 1,696.97 |
| 1983-11-30 | 2,000 | 2,030 | 1,990 | 2,020 | 86,000 | 1,748.92 |
| 1983-11-29 | 1,990 | 2,000 | 1,970 | 2,000 | 94,000 | 1,731.60 |
| 1983-11-28 | 1,990 | 1,990 | 1,950 | 1,980 | 66,000 | 1,714.29 |
| 1983-11-26 | 1,930 | 1,990 | 1,930 | 1,990 | 35,000 | 1,722.94 |
| 1983-11-25 | 1,990 | 1,990 | 1,890 | 1,890 | 126,000 | 1,636.36 |
| 1983-11-24 | 1,990 | 2,000 | 1,950 | 1,990 | 272,000 | 1,722.94 |
| 1983-11-22 | 1,950 | 1,950 | 1,910 | 1,950 | 68,000 | 1,688.31 |
| 1983-11-21 | 1,950 | 1,950 | 1,900 | 1,900 | 75,000 | 1,645.02 |
| 1983-11-19 | 1,930 | 1,940 | 1,900 | 1,940 | 80,000 | 1,679.65 |
| 1983-11-18 | 1,860 | 1,950 | 1,850 | 1,950 | 185,000 | 1,688.31 |
| 1983-11-17 | 1,810 | 1,870 | 1,810 | 1,860 | 177,000 | 1,610.39 |
| 1983-11-16 | 1,770 | 1,800 | 1,770 | 1,800 | 139,000 | 1,558.44 |
| 1983-11-15 | 1,800 | 1,800 | 1,770 | 1,790 | 57,000 | 1,549.78 |
| 1983-11-14 | 1,750 | 1,800 | 1,730 | 1,800 | 75,000 | 1,558.44 |
| 1983-11-11 | 1,700 | 1,770 | 1,680 | 1,770 | 62,000 | 1,532.47 |
| 1983-11-10 | 1,780 | 1,780 | 1,700 | 1,700 | 35,000 | 1,471.86 |
| 1983-11-09 | 1,710 | 1,780 | 1,680 | 1,780 | 98,000 | 1,541.13 |
| 1983-11-08 | 1,680 | 1,700 | 1,670 | 1,680 | 72,000 | 1,454.55 |
| 1983-11-07 | 1,670 | 1,680 | 1,670 | 1,670 | 8,000 | 1,445.89 |
| 1983-11-05 | 1,730 | 1,730 | 1,650 | 1,700 | 67,000 | 1,471.86 |
| 1983-11-04 | 1,730 | 1,730 | 1,670 | 1,700 | 62,000 | 1,471.86 |
| 1983-11-02 | 1,690 | 1,700 | 1,660 | 1,700 | 29,000 | 1,471.86 |
| 1983-11-01 | 1,700 | 1,720 | 1,660 | 1,660 | 63,000 | 1,437.23 |
| 1983-10-31 | 1,640 | 1,700 | 1,640 | 1,690 | 17,000 | 1,463.20 |
| 1983-10-29 | 1,600 | 1,630 | 1,590 | 1,630 | 50,000 | 1,411.26 |
| 1983-10-28 | 1,620 | 1,650 | 1,580 | 1,580 | 112,000 | 1,367.97 |
| 1983-10-27 | 1,590 | 1,600 | 1,570 | 1,600 | 54,000 | 1,385.28 |
| 1983-10-26 | 1,600 | 1,600 | 1,590 | 1,600 | 34,000 | 1,385.28 |
| 1983-10-25 | 1,560 | 1,590 | 1,550 | 1,590 | 6,000 | 1,376.62 |
| 1983-10-24 | 1,590 | 1,590 | 1,520 | 1,550 | 34,000 | 1,341.99 |
| 1983-10-22 | 1,600 | 1,600 | 1,590 | 1,590 | 26,000 | 1,376.62 |
| 1983-10-21 | 1,520 | 1,600 | 1,520 | 1,600 | 57,000 | 1,385.28 |
| 1983-10-20 | 1,520 | 1,530 | 1,500 | 1,510 | 59,000 | 1,307.36 |
| 1983-10-19 | 1,600 | 1,600 | 1,510 | 1,550 | 37,000 | 1,341.99 |
| 1983-10-18 | 1,670 | 1,700 | 1,610 | 1,610 | 41,000 | 1,393.94 |
| 1983-10-17 | 1,670 | 1,680 | 1,670 | 1,670 | 11,000 | 1,445.89 |
| 1983-10-15 | 1,660 | 1,660 | 1,640 | 1,660 | 8,000 | 1,437.23 |
| 1983-10-14 | 1,750 | 1,750 | 1,670 | 1,670 | 30,000 | 1,445.89 |
| 1983-10-13 | 1,780 | 1,780 | 1,750 | 1,750 | 17,000 | 1,515.15 |
| 1983-10-12 | 1,770 | 1,770 | 1,750 | 1,750 | 10,000 | 1,515.15 |
| 1983-10-11 | 1,800 | 1,800 | 1,770 | 1,780 | 30,000 | 1,541.13 |
| 1983-10-07 | 1,770 | 1,800 | 1,770 | 1,780 | 24,000 | 1,541.13 |
| 1983-10-06 | 1,790 | 1,800 | 1,780 | 1,800 | 7,000 | 1,558.44 |
| 1983-10-05 | 1,800 | 1,800 | 1,760 | 1,760 | 10,000 | 1,523.81 |
| 1983-10-04 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 1,515.15 |
| 1983-10-03 | 1,830 | 1,830 | 1,750 | 1,750 | 12,000 | 1,515.15 |
| 1983-10-01 | 1,800 | 1,800 | 1,780 | 1,800 | 13,000 | 1,558.44 |
| 1983-09-30 | 1,760 | 1,760 | 1,740 | 1,750 | 56,000 | 1,515.15 |
| 1983-09-29 | 1,770 | 1,800 | 1,750 | 1,750 | 23,000 | 1,515.15 |
| 1983-09-28 | 1,830 | 1,850 | 1,750 | 1,750 | 32,000 | 1,515.15 |
| 1983-09-27 | 1,840 | 1,850 | 1,800 | 1,810 | 37,000 | 1,567.10 |
| 1983-09-26 | 1,900 | 1,900 | 1,870 | 1,870 | 18,000 | 1,619.05 |
| 1983-09-24 | 1,860 | 1,890 | 1,860 | 1,870 | 29,000 | 1,619.05 |
| 1983-09-22 | 1,900 | 1,900 | 1,850 | 1,850 | 9,000 | 1,601.73 |
| 1983-09-21 | 1,870 | 1,910 | 1,860 | 1,910 | 48,000 | 1,653.68 |
| 1983-09-20 | 1,900 | 1,900 | 1,870 | 1,870 | 21,000 | 1,619.05 |
| 1983-09-19 | 1,910 | 1,930 | 1,910 | 1,910 | 19,000 | 1,653.68 |
| 1983-09-17 | 1,910 | 1,910 | 1,900 | 1,900 | 18,000 | 1,645.02 |
| 1983-09-16 | 1,950 | 1,950 | 1,910 | 1,940 | 72,000 | 1,679.65 |
| 1983-09-14 | 1,940 | 1,950 | 1,940 | 1,950 | 40,000 | 1,688.31 |
| 1983-09-13 | 1,910 | 1,950 | 1,910 | 1,950 | 25,000 | 1,688.31 |
| 1983-09-12 | 1,950 | 1,950 | 1,910 | 1,910 | 15,000 | 1,653.68 |
| 1983-09-09 | 1,960 | 1,970 | 1,950 | 1,950 | 30,000 | 1,688.31 |
| 1983-09-08 | 1,970 | 1,980 | 1,960 | 1,960 | 21,000 | 1,696.97 |
| 1983-09-07 | 1,980 | 2,000 | 1,980 | 1,980 | 30,000 | 1,714.29 |
| 1983-09-06 | 2,000 | 2,000 | 1,960 | 2,000 | 28,000 | 1,731.60 |
| 1983-09-05 | 2,000 | 2,000 | 1,980 | 1,990 | 53,000 | 1,722.94 |
| 1983-09-03 | 2,020 | 2,050 | 2,010 | 2,020 | 13,000 | 1,748.92 |
| 1983-09-02 | 2,050 | 2,070 | 2,020 | 2,070 | 48,000 | 1,792.21 |
| 1983-09-01 | 2,060 | 2,150 | 2,050 | 2,070 | 83,000 | 1,792.21 |
| 1983-08-31 | 2,070 | 2,070 | 2,010 | 2,030 | 33,000 | 1,757.58 |
| 1983-08-30 | 2,000 | 2,100 | 2,000 | 2,100 | 39,000 | 1,818.18 |
| 1983-08-29 | 2,060 | 2,070 | 2,000 | 2,000 | 71,000 | 1,731.60 |
| 1983-08-27 | 2,000 | 2,050 | 2,000 | 2,050 | 49,000 | 1,774.89 |
| 1983-08-26 | 2,020 | 2,020 | 1,950 | 1,950 | 58,000 | 1,688.31 |
| 1983-08-25 | 2,120 | 2,140 | 2,100 | 2,100 | 71,000 | 1,818.18 |
| 1983-08-24 | 2,120 | 2,150 | 2,110 | 2,130 | 95,000 | 1,844.16 |
| 1983-08-23 | 2,200 | 2,200 | 2,100 | 2,150 | 59,000 | 1,861.47 |
| 1983-08-22 | 2,180 | 2,200 | 2,110 | 2,190 | 134,000 | 1,896.10 |
| 1983-08-20 | 2,220 | 2,220 | 2,100 | 2,100 | 156,000 | 1,818.18 |
| 1983-08-19 | 2,190 | 2,220 | 2,150 | 2,220 | 671,000 | 1,922.08 |
| 1983-08-18 | 2,000 | 2,230 | 1,980 | 2,230 | 714,000 | 1,930.74 |
| 1983-08-17 | 1,890 | 1,930 | 1,850 | 1,930 | 272,000 | 1,671 |
| 1983-08-16 | 1,800 | 1,870 | 1,760 | 1,840 | 154,000 | 1,593.07 |
| 1983-08-15 | 1,800 | 1,800 | 1,770 | 1,800 | 17,000 | 1,558.44 |
| 1983-08-12 | 1,780 | 1,800 | 1,760 | 1,780 | 31,000 | 1,541.13 |
| 1983-08-11 | 1,760 | 1,780 | 1,750 | 1,760 | 116,000 | 1,523.81 |
| 1983-08-10 | 1,840 | 1,840 | 1,760 | 1,760 | 34,000 | 1,523.81 |
| 1983-08-09 | 1,790 | 1,820 | 1,750 | 1,750 | 26,000 | 1,515.15 |
| 1983-08-08 | 1,860 | 1,860 | 1,810 | 1,850 | 19,000 | 1,601.73 |
| 1983-08-06 | 1,830 | 1,870 | 1,800 | 1,870 | 37,000 | 1,619.05 |
| 1983-08-05 | 1,830 | 1,830 | 1,750 | 1,750 | 55,000 | 1,515.15 |
| 1983-08-04 | 1,880 | 1,900 | 1,850 | 1,850 | 134,000 | 1,601.73 |
| 1983-08-03 | 1,830 | 1,900 | 1,810 | 1,880 | 253,000 | 1,627.71 |
| 1983-08-02 | 1,780 | 1,780 | 1,740 | 1,780 | 214,000 | 1,541.13 |
| 1983-08-01 | 1,790 | 1,820 | 1,770 | 1,780 | 21,000 | 1,541.13 |
| 1983-07-30 | 1,820 | 1,820 | 1,800 | 1,820 | 41,000 | 1,575.76 |
| 1983-07-29 | 1,880 | 1,890 | 1,790 | 1,790 | 81,000 | 1,549.78 |
| 1983-07-28 | 1,900 | 1,950 | 1,880 | 1,920 | 344,000 | 1,662.34 |
| 1983-07-27 | 1,850 | 1,880 | 1,800 | 1,870 | 201,000 | 1,619.05 |
| 1983-07-26 | 1,830 | 1,840 | 1,760 | 1,830 | 147,000 | 1,584.42 |
| 1983-07-25 | 1,860 | 1,860 | 1,800 | 1,860 | 240,000 | 1,610.39 |
| 1983-07-23 | 1,790 | 1,870 | 1,790 | 1,860 | 238,000 | 1,610.39 |
| 1983-07-22 | 1,750 | 1,760 | 1,680 | 1,680 | 117,000 | 1,454.55 |
| 1983-07-21 | 1,770 | 1,790 | 1,740 | 1,750 | 164,000 | 1,515.15 |
| 1983-07-20 | 1,740 | 1,770 | 1,710 | 1,760 | 97,000 | 1,523.81 |
| 1983-07-19 | 1,730 | 1,740 | 1,700 | 1,730 | 80,000 | 1,497.84 |
| 1983-07-18 | 1,740 | 1,750 | 1,730 | 1,730 | 68,000 | 1,497.84 |
| 1983-07-15 | 1,770 | 1,770 | 1,720 | 1,740 | 84,000 | 1,506.49 |
| 1983-07-14 | 1,750 | 1,750 | 1,700 | 1,720 | 98,000 | 1,489.18 |
| 1983-07-13 | 1,770 | 1,770 | 1,720 | 1,720 | 135,000 | 1,489.18 |
| 1983-07-12 | 1,700 | 1,790 | 1,700 | 1,790 | 232,000 | 1,549.78 |
| 1983-07-11 | 1,720 | 1,730 | 1,680 | 1,700 | 59,000 | 1,471.86 |
| 1983-07-09 | 1,750 | 1,760 | 1,700 | 1,700 | 217,000 | 1,471.86 |
| 1983-07-08 | 1,810 | 1,810 | 1,700 | 1,720 | 243,000 | 1,489.18 |
| 1983-07-07 | 1,750 | 1,820 | 1,750 | 1,790 | 1,072,000 | 1,549.78 |
| 1983-07-06 | 1,570 | 1,670 | 1,550 | 1,660 | 428,000 | 1,437.23 |
| 1983-07-05 | 1,590 | 1,590 | 1,530 | 1,530 | 75,000 | 1,324.68 |
| 1983-07-04 | 1,600 | 1,600 | 1,530 | 1,590 | 102,000 | 1,376.62 |
| 1983-07-02 | 1,570 | 1,620 | 1,550 | 1,600 | 275,000 | 1,385.28 |
| 1983-07-01 | 1,500 | 1,570 | 1,490 | 1,560 | 215,000 | 1,350.65 |
| 1983-06-30 | 1,410 | 1,430 | 1,410 | 1,420 | 43,000 | 1,229.44 |
| 1983-06-29 | 1,410 | 1,410 | 1,400 | 1,400 | 21,000 | 1,212.12 |
| 1983-06-28 | 1,450 | 1,450 | 1,410 | 1,410 | 32,000 | 1,220.78 |
| 1983-06-27 | 1,470 | 1,490 | 1,410 | 1,410 | 16,000 | 1,220.78 |
| 1983-06-25 | 1,430 | 1,460 | 1,430 | 1,460 | 12,000 | 1,264.07 |
| 1983-06-24 | 1,420 | 1,450 | 1,420 | 1,430 | 77,000 | 1,238.10 |
| 1983-06-23 | 1,430 | 1,450 | 1,410 | 1,410 | 106,000 | 1,220.78 |
| 1983-06-22 | 1,480 | 1,500 | 1,400 | 1,420 | 81,000 | 1,229.44 |
| 1983-06-21 | 1,510 | 1,510 | 1,470 | 1,500 | 64,000 | 1,298.70 |
| 1983-06-20 | 1,600 | 1,600 | 1,550 | 1,580 | 55,000 | 1,367.97 |
| 1983-06-17 | 1,620 | 1,630 | 1,560 | 1,610 | 251,000 | 1,393.94 |
| 1983-06-16 | 1,440 | 1,550 | 1,440 | 1,540 | 192,000 | 1,333.33 |
| 1983-06-15 | 1,430 | 1,440 | 1,410 | 1,430 | 124,000 | 1,238.10 |
| 1983-06-14 | 1,400 | 1,430 | 1,400 | 1,400 | 113,000 | 1,212.12 |
| 1983-06-13 | 1,410 | 1,420 | 1,390 | 1,390 | 79,000 | 1,203.46 |
| 1983-06-11 | 1,400 | 1,410 | 1,380 | 1,410 | 34,000 | 1,220.78 |
| 1983-06-10 | 1,390 | 1,390 | 1,380 | 1,380 | 19,000 | 1,194.81 |
| 1983-06-09 | 1,410 | 1,410 | 1,380 | 1,380 | 53,000 | 1,194.81 |
| 1983-06-08 | 1,420 | 1,420 | 1,410 | 1,410 | 54,000 | 1,220.78 |
| 1983-06-07 | 1,430 | 1,430 | 1,420 | 1,420 | 71,000 | 1,229.44 |
| 1983-06-06 | 1,440 | 1,440 | 1,430 | 1,430 | 30,000 | 1,238.10 |
| 1983-06-04 | 1,440 | 1,460 | 1,420 | 1,420 | 26,000 | 1,229.44 |
| 1983-06-03 | 1,450 | 1,460 | 1,440 | 1,440 | 44,000 | 1,246.75 |
| 1983-06-02 | 1,420 | 1,470 | 1,410 | 1,470 | 39,000 | 1,272.73 |
| 1983-06-01 | 1,470 | 1,470 | 1,410 | 1,410 | 57,000 | 1,220.78 |
| 1983-05-31 | 1,470 | 1,470 | 1,400 | 1,400 | 81,000 | 1,212.12 |
| 1983-05-30 | 1,440 | 1,470 | 1,440 | 1,440 | 26,000 | 1,246.75 |
| 1983-05-28 | 1,430 | 1,460 | 1,410 | 1,430 | 111,000 | 1,238.10 |
| 1983-05-27 | 1,470 | 1,500 | 1,420 | 1,430 | 74,000 | 1,238.10 |
| 1983-05-26 | 1,450 | 1,520 | 1,450 | 1,500 | 70,000 | 1,298.70 |
| 1983-05-25 | 1,440 | 1,450 | 1,420 | 1,450 | 116,000 | 1,255.41 |
| 1983-05-24 | 1,440 | 1,450 | 1,410 | 1,410 | 119,000 | 1,220.78 |
| 1983-05-23 | 1,470 | 1,500 | 1,450 | 1,450 | 49,000 | 1,255.41 |
| 1983-05-20 | 1,530 | 1,550 | 1,510 | 1,510 | 95,000 | 1,307.36 |
| 1983-05-19 | 1,610 | 1,650 | 1,610 | 1,650 | 70,000 | 1,428.57 |
| 1983-05-18 | 1,610 | 1,620 | 1,580 | 1,600 | 37,000 | 1,385.28 |
| 1983-05-17 | 1,620 | 1,640 | 1,600 | 1,640 | 22,000 | 1,419.91 |
| 1983-05-16 | 1,630 | 1,640 | 1,580 | 1,640 | 18,000 | 1,419.91 |
| 1983-05-14 | 1,660 | 1,670 | 1,600 | 1,650 | 36,000 | 1,428.57 |
| 1983-05-13 | 1,650 | 1,680 | 1,640 | 1,680 | 28,000 | 1,454.55 |
| 1983-05-12 | 1,670 | 1,680 | 1,640 | 1,680 | 65,000 | 1,454.55 |
| 1983-05-11 | 1,660 | 1,740 | 1,640 | 1,690 | 298,000 | 1,463.20 |
| 1983-05-10 | 1,610 | 1,680 | 1,600 | 1,640 | 327,000 | 1,419.91 |
| 1983-05-09 | 1,600 | 1,600 | 1,580 | 1,590 | 13,000 | 1,376.62 |
| 1983-05-07 | 1,600 | 1,620 | 1,580 | 1,580 | 38,000 | 1,367.97 |
| 1983-05-06 | 1,640 | 1,640 | 1,550 | 1,550 | 47,000 | 1,341.99 |
| 1983-05-04 | 1,630 | 1,700 | 1,570 | 1,650 | 128,000 | 1,428.57 |
| 1983-05-02 | 1,620 | 1,640 | 1,560 | 1,610 | 78,000 | 1,393.94 |
| 1983-04-30 | 1,600 | 1,660 | 1,590 | 1,610 | 120,000 | 1,393.94 |
| 1983-04-28 | 1,470 | 1,570 | 1,470 | 1,570 | 236,000 | 1,359.31 |
| 1983-04-27 | 1,430 | 1,470 | 1,410 | 1,450 | 48,000 | 1,255.41 |
| 1983-04-26 | 1,450 | 1,450 | 1,430 | 1,430 | 31,000 | 1,238.10 |
| 1983-04-25 | 1,460 | 1,470 | 1,450 | 1,470 | 21,000 | 1,272.73 |
| 1983-04-23 | 1,460 | 1,470 | 1,460 | 1,470 | 86,000 | 1,272.73 |
| 1983-04-22 | 1,460 | 1,470 | 1,460 | 1,470 | 36,000 | 1,272.73 |
| 1983-04-21 | 1,450 | 1,480 | 1,450 | 1,460 | 91,000 | 1,264.07 |
| 1983-04-20 | 1,410 | 1,440 | 1,380 | 1,440 | 153,000 | 1,246.75 |
| 1983-04-19 | 1,450 | 1,450 | 1,400 | 1,410 | 12,000 | 1,220.78 |
| 1983-04-18 | 1,480 | 1,480 | 1,440 | 1,480 | 11,000 | 1,281.39 |
| 1983-04-15 | 1,500 | 1,520 | 1,450 | 1,500 | 45,000 | 1,298.70 |
| 1983-04-14 | 1,410 | 1,500 | 1,410 | 1,460 | 29,000 | 1,264.07 |
| 1983-04-13 | 1,390 | 1,400 | 1,380 | 1,400 | 19,000 | 1,212.12 |
| 1983-04-12 | 1,400 | 1,400 | 1,360 | 1,360 | 3,000 | 1,177.49 |
| 1983-04-11 | 1,400 | 1,400 | 1,360 | 1,370 | 14,000 | 1,186.15 |
| 1983-04-09 | 1,400 | 1,400 | 1,390 | 1,400 | 83,000 | 1,212.12 |
| 1983-04-08 | 1,410 | 1,420 | 1,400 | 1,400 | 25,000 | 1,212.12 |
| 1983-04-07 | 1,380 | 1,400 | 1,380 | 1,400 | 18,000 | 1,212.12 |
| 1983-04-06 | 1,390 | 1,390 | 1,350 | 1,350 | 9,000 | 1,168.83 |
| 1983-04-05 | 1,450 | 1,450 | 1,400 | 1,400 | 9,000 | 1,212.12 |
| 1983-04-04 | 1,470 | 1,490 | 1,470 | 1,470 | 13,000 | 1,272.73 |
| 1983-04-02 | 1,500 | 1,500 | 1,470 | 1,470 | 8,000 | 1,272.73 |
| 1983-04-01 | 1,500 | 1,510 | 1,470 | 1,510 | 32,000 | 1,307.36 |
| 1983-03-31 | 1,520 | 1,520 | 1,500 | 1,500 | 12,000 | 1,298.70 |
| 1983-03-30 | 1,550 | 1,550 | 1,500 | 1,500 | 34,000 | 1,298.70 |
| 1983-03-29 | 1,510 | 1,590 | 1,500 | 1,590 | 44,000 | 1,376.62 |
| 1983-03-28 | 1,500 | 1,500 | 1,450 | 1,470 | 44,000 | 1,272.73 |
| 1983-03-26 | 2,040 | 2,040 | 2,000 | 2,020 | 77,000 | 1,165.95 |
| 1983-03-25 | 2,050 | 2,060 | 2,030 | 2,030 | 86,000 | 1,171.72 |
| 1983-03-24 | 2,030 | 2,050 | 2,020 | 2,050 | 90,000 | 1,183.26 |
| 1983-03-23 | 2,010 | 2,020 | 2,000 | 2,020 | 54,000 | 1,165.95 |
| 1983-03-22 | 2,010 | 2,010 | 2,000 | 2,000 | 38,000 | 1,154.40 |
| 1983-03-18 | 1,990 | 2,020 | 1,970 | 2,020 | 29,000 | 1,165.95 |
| 1983-03-17 | 2,000 | 2,010 | 1,990 | 1,990 | 26,000 | 1,148.63 |
| 1983-03-16 | 2,020 | 2,020 | 1,990 | 1,990 | 57,000 | 1,148.63 |
| 1983-03-15 | 2,030 | 2,040 | 2,030 | 2,030 | 20,000 | 1,171.72 |
| 1983-03-14 | 2,040 | 2,050 | 2,020 | 2,020 | 38,000 | 1,165.95 |
| 1983-03-12 | 2,010 | 2,030 | 2,010 | 2,030 | 26,000 | 1,171.72 |
| 1983-03-11 | 2,000 | 2,020 | 2,000 | 2,020 | 26,000 | 1,165.95 |
| 1983-03-10 | 1,920 | 2,000 | 1,920 | 1,970 | 21,000 | 1,137.09 |
| 1983-03-09 | 1,920 | 1,950 | 1,860 | 1,890 | 55,000 | 1,090.91 |
| 1983-03-08 | 2,000 | 2,010 | 1,920 | 1,920 | 82,000 | 1,108.23 |
| 1983-03-07 | 2,010 | 2,010 | 2,010 | 2,010 | 7,000 | 1,160.17 |
| 1983-03-05 | 2,010 | 2,010 | 2,000 | 2,010 | 20,000 | 1,160.17 |
| 1983-03-04 | 2,010 | 2,010 | 2,000 | 2,000 | 35,000 | 1,154.40 |
| 1983-03-03 | 2,020 | 2,030 | 2,000 | 2,020 | 28,000 | 1,165.95 |
| 1983-03-02 | 1,990 | 2,040 | 1,990 | 2,000 | 25,000 | 1,154.40 |
| 1983-03-01 | 2,020 | 2,040 | 2,010 | 2,010 | 122,000 | 1,160.17 |
| 1983-02-28 | 2,000 | 2,030 | 2,000 | 2,030 | 46,000 | 1,171.72 |
| 1983-02-26 | 2,000 | 2,010 | 1,990 | 1,990 | 22,000 | 1,148.63 |
| 1983-02-25 | 2,030 | 2,030 | 1,980 | 1,990 | 40,000 | 1,148.63 |
| 1983-02-24 | 2,060 | 2,060 | 2,000 | 2,030 | 31,000 | 1,171.72 |
| 1983-02-23 | 2,120 | 2,130 | 2,060 | 2,060 | 102,000 | 1,189.03 |
| 1983-02-22 | 2,010 | 2,060 | 2,000 | 2,060 | 96,000 | 1,189.03 |
| 1983-02-21 | 1,960 | 1,960 | 1,950 | 1,950 | 9,000 | 1,125.54 |
| 1983-02-18 | 1,960 | 2,000 | 1,950 | 1,950 | 18,000 | 1,125.54 |
| 1983-02-17 | 1,950 | 1,950 | 1,950 | 1,950 | 26,000 | 1,125.54 |
| 1983-02-16 | 1,990 | 1,990 | 1,950 | 1,950 | 9,000 | 1,125.54 |
| 1983-02-15 | 1,990 | 2,000 | 1,950 | 1,990 | 49,000 | 1,148.63 |
| 1983-02-14 | 1,980 | 2,000 | 1,950 | 1,980 | 30,000 | 1,142.86 |
| 1983-02-12 | 2,010 | 2,010 | 1,970 | 2,000 | 22,000 | 1,154.40 |
| 1983-02-10 | 2,000 | 2,030 | 1,980 | 1,980 | 73,000 | 1,142.86 |
| 1983-02-09 | 2,100 | 2,130 | 2,000 | 2,000 | 46,000 | 1,154.40 |
| 1983-02-08 | 2,060 | 2,160 | 2,060 | 2,100 | 140,000 | 1,212.12 |
| 1983-02-07 | 2,100 | 2,150 | 2,100 | 2,100 | 29,000 | 1,212.12 |
| 1983-02-05 | 2,150 | 2,150 | 2,120 | 2,130 | 31,000 | 1,229.44 |
| 1983-02-04 | 2,180 | 2,190 | 2,110 | 2,150 | 153,000 | 1,240.98 |
| 1983-02-03 | 2,190 | 2,220 | 2,160 | 2,220 | 217,000 | 1,281.39 |
| 1983-02-02 | 2,040 | 2,200 | 2,020 | 2,200 | 172,000 | 1,269.84 |
| 1983-02-01 | 2,010 | 2,040 | 1,970 | 1,970 | 65,000 | 1,137.09 |
| 1983-01-31 | 1,980 | 2,000 | 1,950 | 1,950 | 45,000 | 1,125.54 |
| 1983-01-29 | 1,940 | 2,000 | 1,940 | 1,980 | 23,000 | 1,142.86 |
| 1983-01-28 | 1,950 | 1,950 | 1,910 | 1,910 | 29,000 | 1,102.45 |
| 1983-01-27 | 1,970 | 1,970 | 1,930 | 1,930 | 11,000 | 1,114 |
| 1983-01-26 | 1,950 | 1,960 | 1,950 | 1,960 | 22,000 | 1,131.31 |
| 1983-01-25 | 1,960 | 1,960 | 1,900 | 1,930 | 33,000 | 1,114 |
| 1983-01-24 | 1,990 | 1,990 | 1,960 | 1,960 | 37,000 | 1,131.31 |
| 1983-01-22 | 1,990 | 2,010 | 1,980 | 1,980 | 75,000 | 1,142.86 |
| 1983-01-21 | 1,950 | 1,990 | 1,950 | 1,960 | 50,000 | 1,131.31 |
| 1983-01-20 | 1,950 | 1,960 | 1,910 | 1,960 | 32,000 | 1,131.31 |
| 1983-01-19 | 1,970 | 1,970 | 1,900 | 1,920 | 20,000 | 1,108.23 |
| 1983-01-18 | 2,000 | 2,010 | 1,910 | 2,000 | 86,000 | 1,154.40 |
| 1983-01-17 | 2,020 | 2,050 | 1,970 | 2,000 | 144,000 | 1,154.40 |
| 1983-01-14 | 1,950 | 1,990 | 1,940 | 1,990 | 126,000 | 1,148.63 |
| 1983-01-13 | 1,780 | 1,900 | 1,780 | 1,900 | 89,000 | 1,096.68 |
| 1983-01-12 | 1,780 | 1,780 | 1,750 | 1,780 | 29,000 | 1,027.42 |
| 1983-01-11 | 1,790 | 1,820 | 1,790 | 1,800 | 21,000 | 1,038.96 |
| 1983-01-10 | 1,800 | 1,820 | 1,780 | 1,790 | 30,000 | 1,033.19 |
| 1983-01-08 | 1,780 | 1,810 | 1,780 | 1,780 | 17,000 | 1,027.42 |
| 1983-01-07 | 1,780 | 1,810 | 1,780 | 1,780 | 59,000 | 1,027.42 |
| 1983-01-06 | 1,790 | 1,810 | 1,790 | 1,790 | 80,000 | 1,033.19 |
| 1983-01-05 | 1,730 | 1,800 | 1,730 | 1,760 | 58,000 | 1,015.87 |
| 1983-01-04 | 1,700 | 1,700 | 1,690 | 1,700 | 6,000 | 981.24 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
