7732 (株)トプコン 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 | 1,500 | 1,550 | 1,460 | 1,550 | 22,000 | 559.16 |
| 1983-12-27 | 1,510 | 1,520 | 1,500 | 1,520 | 21,000 | 548.34 |
| 1983-12-26 | 1,530 | 1,540 | 1,500 | 1,500 | 32,000 | 541.13 |
| 1983-12-24 | 1,540 | 1,550 | 1,520 | 1,520 | 18,000 | 548.34 |
| 1983-12-23 | 1,560 | 1,560 | 1,520 | 1,520 | 21,000 | 548.34 |
| 1983-12-22 | 1,550 | 1,550 | 1,520 | 1,530 | 18,000 | 551.95 |
| 1983-12-21 | 1,580 | 1,580 | 1,530 | 1,530 | 56,000 | 551.95 |
| 1983-12-20 | 1,560 | 1,570 | 1,510 | 1,550 | 46,000 | 559.16 |
| 1983-12-19 | 1,540 | 1,550 | 1,490 | 1,500 | 96,000 | 541.13 |
| 1983-12-17 | 1,620 | 1,620 | 1,600 | 1,610 | 92,000 | 580.81 |
| 1983-12-16 | 1,510 | 1,670 | 1,510 | 1,650 | 662,000 | 595.24 |
| 1983-12-15 | 1,500 | 1,510 | 1,500 | 1,510 | 200,000 | 544.73 |
| 1983-12-14 | 1,400 | 1,510 | 1,400 | 1,500 | 160,000 | 541.13 |
| 1983-12-13 | 1,450 | 1,460 | 1,410 | 1,410 | 33,000 | 508.66 |
| 1983-12-12 | 1,450 | 1,460 | 1,440 | 1,460 | 49,000 | 526.70 |
| 1983-12-09 | 1,490 | 1,490 | 1,440 | 1,440 | 135,000 | 519.48 |
| 1983-12-08 | 1,500 | 1,500 | 1,470 | 1,500 | 84,000 | 541.13 |
| 1983-12-07 | 1,480 | 1,500 | 1,460 | 1,490 | 116,000 | 537.52 |
| 1983-12-06 | 1,470 | 1,490 | 1,460 | 1,480 | 114,000 | 533.91 |
| 1983-12-05 | 1,480 | 1,480 | 1,410 | 1,450 | 52,000 | 523.09 |
| 1983-12-03 | 1,490 | 1,490 | 1,450 | 1,450 | 85,000 | 523.09 |
| 1983-12-02 | 1,400 | 1,490 | 1,400 | 1,450 | 116,000 | 523.09 |
| 1983-12-01 | 1,390 | 1,400 | 1,370 | 1,380 | 101,000 | 497.84 |
| 1983-11-30 | 1,400 | 1,400 | 1,390 | 1,400 | 90,000 | 505.05 |
| 1983-11-29 | 1,390 | 1,400 | 1,350 | 1,400 | 85,000 | 505.05 |
| 1983-11-28 | 1,400 | 1,400 | 1,350 | 1,400 | 52,000 | 505.05 |
| 1983-11-26 | 1,370 | 1,400 | 1,370 | 1,400 | 27,000 | 505.05 |
| 1983-11-25 | 1,400 | 1,450 | 1,390 | 1,390 | 55,000 | 501.44 |
| 1983-11-24 | 1,510 | 1,510 | 1,450 | 1,460 | 94,000 | 526.70 |
| 1983-11-22 | 1,540 | 1,540 | 1,510 | 1,520 | 111,000 | 548.34 |
| 1983-11-21 | 1,500 | 1,550 | 1,490 | 1,510 | 147,000 | 544.73 |
| 1983-11-19 | 1,490 | 1,500 | 1,470 | 1,500 | 97,000 | 541.13 |
| 1983-11-18 | 1,410 | 1,450 | 1,400 | 1,450 | 164,000 | 523.09 |
| 1983-11-17 | 1,330 | 1,400 | 1,330 | 1,400 | 255,000 | 505.05 |
| 1983-11-16 | 1,350 | 1,350 | 1,310 | 1,310 | 41,000 | 472.58 |
| 1983-11-15 | 1,320 | 1,360 | 1,310 | 1,350 | 93,000 | 487.01 |
| 1983-11-14 | 1,320 | 1,340 | 1,320 | 1,320 | 21,000 | 476.19 |
| 1983-11-11 | 1,320 | 1,320 | 1,310 | 1,320 | 32,000 | 476.19 |
| 1983-11-10 | 1,340 | 1,340 | 1,320 | 1,320 | 41,000 | 476.19 |
| 1983-11-09 | 1,350 | 1,350 | 1,310 | 1,310 | 39,000 | 472.58 |
| 1983-11-08 | 1,330 | 1,370 | 1,310 | 1,370 | 190,000 | 494.23 |
| 1983-11-07 | 1,320 | 1,360 | 1,300 | 1,360 | 34,000 | 490.62 |
| 1983-11-05 | 1,350 | 1,360 | 1,280 | 1,290 | 63,000 | 465.37 |
| 1983-11-04 | 1,390 | 1,390 | 1,320 | 1,330 | 94,000 | 479.80 |
| 1983-11-02 | 1,300 | 1,400 | 1,250 | 1,390 | 225,000 | 501.44 |
| 1983-11-01 | 1,230 | 1,270 | 1,210 | 1,250 | 114,000 | 450.94 |
| 1983-10-31 | 1,150 | 1,240 | 1,140 | 1,240 | 95,000 | 447.33 |
| 1983-10-29 | 1,130 | 1,140 | 1,130 | 1,140 | 55,000 | 411.26 |
| 1983-10-28 | 1,100 | 1,130 | 1,100 | 1,130 | 42,000 | 407.65 |
| 1983-10-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 386 |
| 1983-10-26 | 1,090 | 1,090 | 1,070 | 1,070 | 8,000 | 386 |
| 1983-10-25 | 1,110 | 1,110 | 1,070 | 1,070 | 5,000 | 386 |
| 1983-10-24 | 1,050 | 1,130 | 1,050 | 1,130 | 25,000 | 407.65 |
| 1983-10-22 | 1,130 | 1,130 | 1,120 | 1,130 | 7,000 | 407.65 |
| 1983-10-21 | 1,070 | 1,150 | 1,070 | 1,150 | 41,000 | 414.86 |
| 1983-10-20 | 1,050 | 1,070 | 1,050 | 1,060 | 60,000 | 382.40 |
| 1983-10-19 | 1,070 | 1,070 | 1,060 | 1,070 | 27,000 | 386 |
| 1983-10-18 | 1,070 | 1,080 | 1,070 | 1,070 | 41,000 | 386 |
| 1983-10-17 | 1,070 | 1,100 | 1,070 | 1,070 | 35,000 | 386 |
| 1983-10-15 | 1,080 | 1,080 | 1,070 | 1,080 | 12,000 | 389.61 |
| 1983-10-14 | 1,130 | 1,140 | 1,100 | 1,120 | 56,000 | 404.04 |
| 1983-10-13 | 1,140 | 1,150 | 1,130 | 1,150 | 51,000 | 414.86 |
| 1983-10-12 | 1,130 | 1,140 | 1,130 | 1,140 | 10,000 | 411.26 |
| 1983-10-11 | 1,140 | 1,140 | 1,120 | 1,120 | 47,000 | 404.04 |
| 1983-10-07 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 404.04 |
| 1983-10-06 | 1,140 | 1,140 | 1,120 | 1,120 | 26,000 | 404.04 |
| 1983-10-05 | 1,140 | 1,140 | 1,120 | 1,130 | 32,000 | 407.65 |
| 1983-10-04 | 1,120 | 1,140 | 1,120 | 1,140 | 47,000 | 411.26 |
| 1983-10-03 | 1,120 | 1,120 | 1,120 | 1,120 | 19,000 | 404.04 |
| 1983-10-01 | 1,100 | 1,120 | 1,100 | 1,100 | 24,000 | 396.83 |
| 1983-09-30 | 1,140 | 1,140 | 1,100 | 1,100 | 21,000 | 396.83 |
| 1983-09-29 | 1,090 | 1,130 | 1,090 | 1,130 | 30,000 | 407.65 |
| 1983-09-28 | 1,080 | 1,080 | 1,070 | 1,080 | 5,000 | 389.61 |
| 1983-09-27 | 1,080 | 1,100 | 1,070 | 1,070 | 51,000 | 386 |
| 1983-09-26 | 1,100 | 1,100 | 1,070 | 1,080 | 25,000 | 389.61 |
| 1983-09-24 | 1,110 | 1,110 | 1,070 | 1,100 | 16,000 | 396.83 |
| 1983-09-22 | 1,090 | 1,100 | 1,050 | 1,100 | 59,000 | 396.83 |
| 1983-09-21 | 1,060 | 1,080 | 1,060 | 1,080 | 52,000 | 389.61 |
| 1983-09-20 | 1,060 | 1,070 | 1,050 | 1,050 | 27,000 | 378.79 |
| 1983-09-19 | 1,050 | 1,050 | 1,050 | 1,050 | 30,000 | 378.79 |
| 1983-09-17 | 1,050 | 1,050 | 1,040 | 1,050 | 38,000 | 378.79 |
| 1983-09-16 | 1,040 | 1,040 | 1,020 | 1,040 | 34,000 | 375.18 |
| 1983-09-14 | 1,050 | 1,050 | 1,000 | 1,000 | 32,000 | 360.75 |
| 1983-09-13 | 1,020 | 1,050 | 1,020 | 1,050 | 19,000 | 378.79 |
| 1983-09-12 | 1,020 | 1,030 | 1,010 | 1,020 | 32,000 | 367.97 |
| 1983-09-09 | 1,060 | 1,080 | 1,020 | 1,060 | 77,000 | 382.40 |
| 1983-09-08 | 1,080 | 1,080 | 1,060 | 1,060 | 33,000 | 382.40 |
| 1983-09-07 | 1,120 | 1,120 | 1,060 | 1,090 | 23,000 | 393.22 |
| 1983-09-06 | 1,100 | 1,130 | 1,070 | 1,130 | 169,000 | 407.65 |
| 1983-09-05 | 1,090 | 1,110 | 1,070 | 1,070 | 128,000 | 386 |
| 1983-09-03 | 1,100 | 1,170 | 1,100 | 1,150 | 442,000 | 414.86 |
| 1983-09-02 | 1,010 | 1,050 | 990 | 1,050 | 493,000 | 378.79 |
| 1983-09-01 | 930 | 950 | 930 | 950 | 100,000 | 342.71 |
| 1983-08-31 | 925 | 925 | 910 | 911 | 60,000 | 328.64 |
| 1983-08-30 | 900 | 900 | 900 | 900 | 5,000 | 324.68 |
| 1983-08-29 | 917 | 917 | 900 | 900 | 6,000 | 324.68 |
| 1983-08-27 | 900 | 901 | 900 | 900 | 8,000 | 324.68 |
| 1983-08-26 | 900 | 901 | 900 | 900 | 36,000 | 324.68 |
| 1983-08-25 | 900 | 900 | 897 | 900 | 24,000 | 324.68 |
| 1983-08-24 | 924 | 924 | 906 | 906 | 9,000 | 326.84 |
| 1983-08-23 | 925 | 926 | 910 | 926 | 41,000 | 334.06 |
| 1983-08-22 | 880 | 886 | 880 | 885 | 9,000 | 319.26 |
| 1983-08-20 | 899 | 900 | 890 | 890 | 9,000 | 321.07 |
| 1983-08-19 | 900 | 915 | 900 | 914 | 17,000 | 329.73 |
| 1983-08-17 | 925 | 925 | 918 | 918 | 6,000 | 331.17 |
| 1983-08-16 | 886 | 929 | 885 | 929 | 39,000 | 335.14 |
| 1983-08-15 | 900 | 900 | 880 | 880 | 9,000 | 317.46 |
| 1983-08-12 | 910 | 910 | 892 | 892 | 25,000 | 321.79 |
| 1983-08-11 | 880 | 910 | 880 | 910 | 25,000 | 328.28 |
| 1983-08-10 | 870 | 871 | 851 | 870 | 14,000 | 313.85 |
| 1983-08-09 | 881 | 881 | 860 | 860 | 15,000 | 310.25 |
| 1983-08-08 | 860 | 880 | 860 | 880 | 5,000 | 317.46 |
| 1983-08-05 | 896 | 896 | 880 | 880 | 24,000 | 317.46 |
| 1983-08-04 | 910 | 910 | 890 | 892 | 13,000 | 321.79 |
| 1983-08-03 | 900 | 920 | 900 | 920 | 25,000 | 331.89 |
| 1983-08-02 | 901 | 901 | 888 | 895 | 23,000 | 322.87 |
| 1983-07-30 | 928 | 928 | 911 | 921 | 25,000 | 332.25 |
| 1983-07-29 | 910 | 911 | 901 | 910 | 31,000 | 328.28 |
| 1983-07-28 | 920 | 921 | 910 | 910 | 30,000 | 328.28 |
| 1983-07-27 | 929 | 935 | 920 | 921 | 88,000 | 332.25 |
| 1983-07-26 | 932 | 947 | 929 | 929 | 68,000 | 335.14 |
| 1983-07-25 | 955 | 969 | 935 | 935 | 42,000 | 337.30 |
| 1983-07-23 | 953 | 959 | 953 | 953 | 31,000 | 343.80 |
| 1983-07-22 | 959 | 970 | 933 | 933 | 83,000 | 336.58 |
| 1983-07-21 | 980 | 980 | 970 | 970 | 31,000 | 349.93 |
| 1983-07-20 | 931 | 970 | 931 | 970 | 64,000 | 349.93 |
| 1983-07-19 | 949 | 949 | 929 | 929 | 44,000 | 335.14 |
| 1983-07-18 | 980 | 980 | 971 | 971 | 45,000 | 350.29 |
| 1983-07-15 | 1,000 | 1,010 | 968 | 980 | 120,000 | 353.54 |
| 1983-07-14 | 1,060 | 1,060 | 1,000 | 1,010 | 342,000 | 364.36 |
| 1983-07-13 | 999 | 1,030 | 996 | 1,020 | 639,000 | 367.97 |
| 1983-07-12 | 950 | 970 | 931 | 969 | 567,000 | 349.57 |
| 1983-07-11 | 910 | 940 | 905 | 923 | 827,000 | 332.97 |
| 1983-07-08 | 840 | 865 | 840 | 840 | 258,000 | 303.03 |
| 1983-07-07 | 811 | 830 | 810 | 829 | 103,000 | 299.06 |
| 1983-07-06 | 800 | 800 | 786 | 800 | 44,000 | 288.60 |
| 1983-07-05 | 780 | 800 | 780 | 799 | 24,000 | 288.24 |
| 1983-07-04 | 770 | 780 | 770 | 775 | 20,000 | 279.58 |
| 1983-07-02 | 765 | 780 | 765 | 765 | 26,000 | 275.97 |
| 1983-07-01 | 735 | 762 | 735 | 760 | 15,000 | 274.17 |
| 1983-06-30 | 735 | 735 | 731 | 731 | 13,000 | 263.71 |
| 1983-06-29 | 730 | 740 | 730 | 731 | 33,000 | 263.71 |
| 1983-06-28 | 741 | 750 | 735 | 735 | 23,000 | 265.15 |
| 1983-06-27 | 750 | 750 | 740 | 750 | 37,000 | 270.56 |
| 1983-06-25 | 765 | 770 | 750 | 750 | 20,000 | 270.56 |
| 1983-06-24 | 780 | 781 | 770 | 775 | 52,000 | 279.58 |
| 1983-06-23 | 783 | 790 | 769 | 780 | 35,000 | 281.39 |
| 1983-06-22 | 800 | 815 | 800 | 800 | 81,000 | 288.60 |
| 1983-06-21 | 830 | 839 | 818 | 818 | 37,000 | 295.09 |
| 1983-06-20 | 828 | 849 | 820 | 849 | 79,000 | 306.28 |
| 1983-06-17 | 820 | 840 | 820 | 823 | 75,000 | 296.90 |
| 1983-06-16 | 823 | 840 | 823 | 823 | 64,000 | 296.90 |
| 1983-06-15 | 856 | 856 | 841 | 841 | 151,000 | 303.39 |
| 1983-06-14 | 860 | 888 | 852 | 852 | 331,000 | 307.36 |
| 1983-06-13 | 851 | 870 | 851 | 851 | 146,000 | 307 |
| 1983-06-11 | 840 | 870 | 828 | 870 | 373,000 | 313.85 |
| 1983-06-10 | 795 | 845 | 790 | 840 | 506,000 | 303.03 |
| 1983-06-09 | 730 | 790 | 730 | 790 | 170,000 | 284.99 |
| 1983-06-08 | 750 | 750 | 730 | 731 | 19,000 | 263.71 |
| 1983-06-07 | 745 | 775 | 735 | 735 | 55,000 | 265.15 |
| 1983-06-06 | 736 | 741 | 735 | 735 | 15,000 | 265.15 |
| 1983-06-04 | 731 | 732 | 721 | 730 | 22,000 | 263.35 |
| 1983-06-03 | 731 | 731 | 711 | 730 | 22,000 | 263.35 |
| 1983-06-02 | 750 | 750 | 725 | 730 | 50,000 | 263.35 |
| 1983-06-01 | 767 | 770 | 750 | 753 | 47,000 | 271.65 |
| 1983-05-31 | 758 | 780 | 750 | 770 | 66,000 | 277.78 |
| 1983-05-30 | 730 | 750 | 725 | 750 | 19,000 | 270.56 |
| 1983-05-28 | 735 | 735 | 720 | 730 | 49,000 | 263.35 |
| 1983-05-27 | 725 | 730 | 710 | 730 | 77,000 | 263.35 |
| 1983-05-26 | 705 | 725 | 700 | 725 | 72,000 | 261.54 |
| 1983-05-25 | 705 | 710 | 701 | 709 | 17,000 | 255.77 |
| 1983-05-24 | 725 | 725 | 701 | 703 | 32,000 | 253.61 |
| 1983-05-23 | 701 | 720 | 701 | 720 | 13,000 | 259.74 |
| 1983-05-20 | 706 | 719 | 702 | 710 | 18,000 | 256.13 |
| 1983-05-19 | 711 | 720 | 701 | 701 | 27,000 | 252.89 |
| 1983-05-18 | 710 | 725 | 705 | 705 | 18,000 | 254.33 |
| 1983-05-17 | 721 | 721 | 720 | 720 | 8,000 | 259.74 |
| 1983-05-16 | 710 | 720 | 700 | 720 | 15,000 | 259.74 |
| 1983-05-14 | 719 | 725 | 718 | 718 | 13,000 | 259.02 |
| 1983-05-13 | 700 | 722 | 700 | 710 | 29,000 | 256.13 |
| 1983-05-12 | 745 | 745 | 701 | 701 | 28,000 | 252.89 |
| 1983-05-11 | 735 | 740 | 735 | 735 | 13,000 | 265.15 |
| 1983-05-10 | 730 | 750 | 730 | 730 | 23,000 | 263.35 |
| 1983-05-09 | 770 | 770 | 740 | 740 | 48,000 | 266.96 |
| 1983-05-07 | 770 | 780 | 749 | 750 | 89,000 | 270.56 |
| 1983-05-06 | 750 | 780 | 743 | 780 | 197,000 | 281.39 |
| 1983-05-04 | 740 | 745 | 720 | 721 | 48,000 | 260.10 |
| 1983-05-02 | 735 | 750 | 733 | 750 | 18,000 | 270.56 |
| 1983-04-30 | 735 | 736 | 731 | 733 | 17,000 | 264.43 |
| 1983-04-28 | 740 | 740 | 720 | 720 | 42,000 | 259.74 |
| 1983-04-27 | 759 | 761 | 731 | 731 | 48,000 | 263.71 |
| 1983-04-26 | 730 | 761 | 705 | 761 | 72,000 | 274.53 |
| 1983-04-25 | 730 | 730 | 700 | 700 | 24,000 | 252.53 |
| 1983-04-23 | 721 | 730 | 715 | 730 | 34,000 | 263.35 |
| 1983-04-22 | 716 | 726 | 715 | 726 | 93,000 | 261.91 |
| 1983-04-21 | 736 | 745 | 710 | 714 | 41,000 | 257.58 |
| 1983-04-20 | 730 | 760 | 730 | 735 | 79,000 | 265.15 |
| 1983-04-19 | 758 | 759 | 728 | 728 | 233,000 | 262.63 |
| 1983-04-18 | 786 | 795 | 760 | 778 | 198,000 | 280.66 |
| 1983-04-15 | 745 | 800 | 740 | 776 | 525,000 | 279.94 |
| 1983-04-14 | 700 | 740 | 690 | 736 | 452,000 | 265.51 |
| 1983-04-13 | 674 | 700 | 660 | 688 | 238,000 | 248.20 |
| 1983-04-12 | 620 | 675 | 620 | 675 | 76,000 | 243.51 |
| 1983-04-11 | 620 | 621 | 610 | 610 | 27,000 | 220.06 |
| 1983-04-09 | 615 | 615 | 615 | 615 | 3,000 | 221.86 |
| 1983-04-08 | 619 | 620 | 615 | 620 | 17,000 | 223.67 |
| 1983-04-07 | 640 | 640 | 622 | 624 | 24,000 | 225.11 |
| 1983-04-06 | 630 | 630 | 630 | 630 | 5,000 | 227.27 |
| 1983-04-05 | 600 | 602 | 600 | 602 | 16,000 | 217.17 |
| 1983-04-04 | 610 | 610 | 606 | 606 | 25,000 | 218.62 |
| 1983-04-02 | 631 | 632 | 620 | 625 | 29,000 | 225.47 |
| 1983-04-01 | 659 | 661 | 634 | 638 | 97,000 | 230.16 |
| 1983-03-31 | 601 | 639 | 601 | 639 | 225,000 | 230.52 |
| 1983-03-30 | 600 | 620 | 600 | 601 | 73,000 | 216.81 |
| 1983-03-29 | 556 | 600 | 556 | 600 | 78,000 | 216.45 |
| 1983-03-28 | 549 | 559 | 547 | 559 | 34,000 | 201.66 |
| 1983-03-26 | 546 | 546 | 546 | 546 | 11,000 | 196.97 |
| 1983-03-25 | 550 | 558 | 550 | 551 | 8,000 | 198.77 |
| 1983-03-24 | 546 | 549 | 541 | 541 | 27,000 | 195.17 |
| 1983-03-23 | 544 | 550 | 544 | 550 | 5,000 | 198.41 |
| 1983-03-22 | 556 | 558 | 543 | 544 | 39,000 | 196.25 |
| 1983-03-18 | 544 | 559 | 540 | 559 | 23,000 | 201.66 |
| 1983-03-17 | 558 | 558 | 548 | 548 | 18,000 | 197.69 |
| 1983-03-16 | 523 | 527 | 523 | 527 | 20,000 | 190.12 |
| 1983-03-15 | 530 | 530 | 521 | 521 | 23,000 | 187.95 |
| 1983-03-14 | 540 | 540 | 540 | 540 | 6,000 | 194.81 |
| 1983-03-12 | 567 | 567 | 559 | 559 | 21,000 | 201.66 |
| 1983-03-11 | 570 | 570 | 560 | 560 | 42,000 | 202.02 |
| 1983-03-10 | 525 | 550 | 525 | 550 | 16,000 | 198.41 |
| 1983-03-09 | 524 | 525 | 518 | 518 | 7,000 | 186.87 |
| 1983-03-08 | 550 | 550 | 534 | 534 | 15,000 | 192.64 |
| 1983-03-07 | 539 | 551 | 538 | 550 | 22,000 | 198.41 |
| 1983-03-05 | 523 | 536 | 515 | 536 | 28,000 | 193.36 |
| 1983-03-03 | 512 | 512 | 505 | 505 | 13,000 | 182.18 |
| 1983-03-02 | 500 | 500 | 500 | 500 | 4,000 | 180.38 |
| 1983-03-01 | 490 | 490 | 490 | 490 | 24,000 | 176.77 |
| 1983-02-28 | 486 | 489 | 486 | 489 | 3,000 | 176.41 |
| 1983-02-26 | 485 | 485 | 485 | 485 | 6,000 | 174.96 |
| 1983-02-25 | 481 | 481 | 481 | 481 | 15,000 | 173.52 |
| 1983-02-24 | 461 | 463 | 460 | 461 | 21,000 | 166.31 |
| 1983-02-23 | 470 | 470 | 460 | 460 | 16,000 | 165.95 |
| 1983-02-22 | 471 | 471 | 465 | 465 | 27,000 | 167.75 |
| 1983-02-21 | 488 | 488 | 471 | 471 | 15,000 | 169.91 |
| 1983-02-18 | 490 | 490 | 489 | 489 | 5,000 | 176.41 |
| 1983-02-17 | 490 | 490 | 489 | 489 | 22,000 | 176.41 |
| 1983-02-16 | 492 | 492 | 491 | 491 | 4,000 | 177.13 |
| 1983-02-15 | 491 | 492 | 491 | 492 | 16,000 | 177.49 |
| 1983-02-14 | 492 | 495 | 491 | 491 | 24,000 | 177.13 |
| 1983-02-12 | 492 | 493 | 492 | 492 | 33,000 | 177.49 |
| 1983-02-10 | 492 | 492 | 491 | 491 | 6,000 | 177.13 |
| 1983-02-09 | 492 | 492 | 490 | 490 | 22,000 | 176.77 |
| 1983-02-08 | 495 | 495 | 495 | 495 | 2,000 | 178.57 |
| 1983-02-07 | 500 | 505 | 487 | 487 | 15,000 | 175.69 |
| 1983-02-05 | 500 | 500 | 500 | 500 | 19,000 | 180.38 |
| 1983-02-04 | 505 | 507 | 499 | 500 | 72,000 | 180.38 |
| 1983-02-03 | 505 | 505 | 505 | 505 | 2,000 | 182.18 |
| 1983-02-02 | 502 | 502 | 502 | 502 | 9,000 | 181.10 |
| 1983-02-01 | 504 | 504 | 501 | 502 | 8,000 | 181.10 |
| 1983-01-31 | 505 | 506 | 504 | 504 | 4,000 | 181.82 |
| 1983-01-29 | 510 | 510 | 505 | 505 | 12,000 | 182.18 |
| 1983-01-28 | 501 | 501 | 501 | 501 | 8,000 | 180.74 |
| 1983-01-27 | 510 | 510 | 500 | 501 | 13,000 | 180.74 |
| 1983-01-26 | 500 | 502 | 500 | 501 | 6,000 | 180.74 |
| 1983-01-25 | 501 | 501 | 500 | 500 | 9,000 | 180.38 |
| 1983-01-24 | 499 | 500 | 499 | 500 | 13,000 | 180.38 |
| 1983-01-22 | 500 | 500 | 500 | 500 | 3,000 | 180.38 |
| 1983-01-21 | 500 | 500 | 500 | 500 | 3,000 | 180.38 |
| 1983-01-20 | 491 | 496 | 491 | 494 | 20,000 | 178.21 |
| 1983-01-19 | 491 | 493 | 490 | 493 | 7,000 | 177.85 |
| 1983-01-18 | 491 | 491 | 491 | 491 | 1,000 | 177.13 |
| 1983-01-17 | 495 | 495 | 491 | 491 | 15,000 | 177.13 |
| 1983-01-14 | 495 | 495 | 490 | 495 | 4,000 | 178.57 |
| 1983-01-13 | 495 | 495 | 490 | 490 | 17,000 | 176.77 |
| 1983-01-12 | 500 | 500 | 495 | 495 | 25,000 | 178.57 |
| 1983-01-11 | 500 | 500 | 500 | 500 | 16,000 | 180.38 |
| 1983-01-08 | 501 | 501 | 500 | 500 | 2,000 | 180.38 |
| 1983-01-07 | 505 | 505 | 500 | 500 | 9,000 | 180.38 |
| 1983-01-06 | 503 | 503 | 500 | 500 | 14,000 | 180.38 |
| 1983-01-05 | 512 | 512 | 512 | 512 | 2,000 | 184.70 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1987-09-26]1株→1.05株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株
