7733 オリンパス(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 | 1,100 | 1,100 | 1,080 | 1,100 | 117,000 | 238.10 |
| 1983-12-27 | 1,080 | 1,100 | 1,070 | 1,090 | 188,000 | 235.93 |
| 1983-12-26 | 1,090 | 1,090 | 1,070 | 1,070 | 207,000 | 231.60 |
| 1983-12-24 | 1,060 | 1,100 | 1,060 | 1,060 | 152,000 | 229.44 |
| 1983-12-23 | 1,060 | 1,070 | 1,050 | 1,060 | 198,000 | 229.44 |
| 1983-12-22 | 1,080 | 1,080 | 1,060 | 1,070 | 264,000 | 231.60 |
| 1983-12-21 | 1,080 | 1,090 | 1,060 | 1,060 | 199,000 | 229.44 |
| 1983-12-20 | 1,050 | 1,080 | 1,050 | 1,080 | 144,000 | 233.77 |
| 1983-12-19 | 1,050 | 1,090 | 1,050 | 1,070 | 366,000 | 231.60 |
| 1983-12-17 | 1,120 | 1,120 | 1,110 | 1,110 | 293,000 | 240.26 |
| 1983-12-16 | 1,120 | 1,130 | 1,110 | 1,110 | 1,310,000 | 240.26 |
| 1983-12-15 | 1,110 | 1,120 | 1,100 | 1,110 | 957,000 | 240.26 |
| 1983-12-14 | 1,060 | 1,110 | 1,060 | 1,110 | 1,644,000 | 240.26 |
| 1983-12-13 | 1,040 | 1,060 | 1,040 | 1,050 | 172,000 | 227.27 |
| 1983-12-12 | 1,070 | 1,070 | 1,040 | 1,040 | 164,000 | 225.11 |
| 1983-12-09 | 1,070 | 1,080 | 1,060 | 1,060 | 304,000 | 229.44 |
| 1983-12-08 | 1,040 | 1,080 | 1,040 | 1,070 | 416,000 | 231.60 |
| 1983-12-07 | 1,060 | 1,060 | 1,040 | 1,040 | 227,000 | 225.11 |
| 1983-12-06 | 1,060 | 1,080 | 1,030 | 1,040 | 358,000 | 225.11 |
| 1983-12-05 | 1,030 | 1,060 | 1,030 | 1,060 | 197,000 | 229.44 |
| 1983-12-03 | 1,000 | 1,030 | 1,000 | 1,030 | 115,000 | 222.94 |
| 1983-12-02 | 1,010 | 1,030 | 1,010 | 1,020 | 111,000 | 220.78 |
| 1983-12-01 | 1,030 | 1,030 | 1,010 | 1,010 | 130,000 | 218.62 |
| 1983-11-30 | 1,060 | 1,060 | 1,030 | 1,030 | 188,000 | 222.94 |
| 1983-11-29 | 1,040 | 1,050 | 1,040 | 1,050 | 182,000 | 227.27 |
| 1983-11-28 | 1,040 | 1,050 | 1,030 | 1,040 | 165,000 | 225.11 |
| 1983-11-26 | 1,060 | 1,060 | 1,040 | 1,050 | 129,000 | 227.27 |
| 1983-11-25 | 1,070 | 1,070 | 1,040 | 1,040 | 200,000 | 225.11 |
| 1983-11-24 | 1,050 | 1,060 | 1,040 | 1,060 | 193,000 | 229.44 |
| 1983-11-22 | 1,050 | 1,060 | 1,030 | 1,030 | 172,000 | 222.94 |
| 1983-11-21 | 1,040 | 1,050 | 1,020 | 1,030 | 154,000 | 222.94 |
| 1983-11-19 | 1,050 | 1,070 | 1,030 | 1,030 | 208,000 | 222.94 |
| 1983-11-18 | 1,080 | 1,100 | 1,070 | 1,090 | 1,317,000 | 235.93 |
| 1983-11-17 | 1,040 | 1,080 | 1,030 | 1,060 | 1,689,000 | 229.44 |
| 1983-11-16 | 983 | 1,040 | 983 | 1,040 | 371,000 | 225.11 |
| 1983-11-15 | 990 | 990 | 980 | 980 | 94,000 | 212.12 |
| 1983-11-14 | 985 | 990 | 985 | 985 | 58,000 | 213.20 |
| 1983-11-11 | 977 | 985 | 977 | 985 | 77,000 | 213.20 |
| 1983-11-10 | 982 | 984 | 977 | 977 | 91,000 | 211.47 |
| 1983-11-09 | 980 | 985 | 980 | 981 | 91,000 | 212.34 |
| 1983-11-08 | 980 | 982 | 980 | 980 | 50,000 | 212.12 |
| 1983-11-07 | 985 | 989 | 982 | 982 | 126,000 | 212.55 |
| 1983-11-05 | 982 | 985 | 981 | 985 | 65,000 | 213.20 |
| 1983-11-04 | 981 | 985 | 980 | 985 | 131,000 | 213.20 |
| 1983-11-02 | 986 | 989 | 981 | 981 | 128,000 | 212.34 |
| 1983-11-01 | 998 | 998 | 985 | 992 | 136,000 | 214.72 |
| 1983-10-31 | 998 | 998 | 993 | 994 | 67,000 | 215.15 |
| 1983-10-29 | 998 | 999 | 981 | 999 | 89,000 | 216.23 |
| 1983-10-28 | 1,010 | 1,010 | 990 | 999 | 790,000 | 216.23 |
| 1983-10-27 | 984 | 1,010 | 970 | 1,010 | 1,316,000 | 218.62 |
| 1983-10-26 | 1,160 | 1,160 | 1,130 | 1,150 | 516,000 | 216.45 |
| 1983-10-25 | 1,160 | 1,170 | 1,150 | 1,160 | 273,000 | 218.33 |
| 1983-10-24 | 1,160 | 1,170 | 1,150 | 1,150 | 143,000 | 216.45 |
| 1983-10-22 | 1,170 | 1,180 | 1,160 | 1,170 | 62,000 | 220.22 |
| 1983-10-21 | 1,160 | 1,180 | 1,160 | 1,180 | 82,000 | 222.10 |
| 1983-10-20 | 1,160 | 1,160 | 1,150 | 1,150 | 146,000 | 216.45 |
| 1983-10-19 | 1,150 | 1,150 | 1,130 | 1,150 | 242,000 | 216.45 |
| 1983-10-18 | 1,190 | 1,190 | 1,160 | 1,160 | 200,000 | 218.33 |
| 1983-10-17 | 1,160 | 1,180 | 1,160 | 1,170 | 88,000 | 220.22 |
| 1983-10-15 | 1,150 | 1,170 | 1,150 | 1,160 | 113,000 | 218.33 |
| 1983-10-14 | 1,190 | 1,190 | 1,150 | 1,170 | 217,000 | 220.22 |
| 1983-10-13 | 1,220 | 1,220 | 1,180 | 1,200 | 262,000 | 225.86 |
| 1983-10-12 | 1,210 | 1,230 | 1,210 | 1,230 | 206,000 | 231.51 |
| 1983-10-11 | 1,220 | 1,220 | 1,200 | 1,220 | 161,000 | 229.63 |
| 1983-10-07 | 1,230 | 1,230 | 1,200 | 1,210 | 492,000 | 227.74 |
| 1983-10-06 | 1,230 | 1,230 | 1,210 | 1,210 | 490,000 | 227.74 |
| 1983-10-05 | 1,220 | 1,220 | 1,200 | 1,210 | 459,000 | 227.74 |
| 1983-10-04 | 1,200 | 1,230 | 1,190 | 1,220 | 249,000 | 229.63 |
| 1983-10-03 | 1,220 | 1,230 | 1,200 | 1,210 | 244,000 | 227.74 |
| 1983-10-01 | 1,220 | 1,230 | 1,210 | 1,230 | 323,000 | 231.51 |
| 1983-09-30 | 1,230 | 1,230 | 1,210 | 1,220 | 506,000 | 229.63 |
| 1983-09-29 | 1,260 | 1,270 | 1,200 | 1,200 | 779,000 | 225.86 |
| 1983-09-28 | 1,240 | 1,280 | 1,240 | 1,270 | 2,874,000 | 239.04 |
| 1983-09-27 | 1,310 | 1,310 | 1,260 | 1,260 | 2,823,000 | 237.15 |
| 1983-09-26 | 1,240 | 1,280 | 1,220 | 1,270 | 1,362,000 | 239.04 |
| 1983-09-24 | 1,220 | 1,230 | 1,210 | 1,230 | 897,000 | 231.51 |
| 1983-09-22 | 1,190 | 1,200 | 1,180 | 1,200 | 568,000 | 225.86 |
| 1983-09-21 | 1,200 | 1,210 | 1,180 | 1,180 | 1,023,000 | 222.10 |
| 1983-09-20 | 1,160 | 1,190 | 1,160 | 1,190 | 638,000 | 223.98 |
| 1983-09-19 | 1,160 | 1,180 | 1,150 | 1,160 | 179,000 | 218.33 |
| 1983-09-17 | 1,170 | 1,170 | 1,150 | 1,170 | 202,000 | 220.22 |
| 1983-09-16 | 1,170 | 1,170 | 1,150 | 1,160 | 204,000 | 218.33 |
| 1983-09-14 | 1,130 | 1,190 | 1,130 | 1,150 | 790,000 | 216.45 |
| 1983-09-13 | 1,150 | 1,170 | 1,140 | 1,140 | 261,000 | 214.57 |
| 1983-09-12 | 1,160 | 1,170 | 1,150 | 1,170 | 203,000 | 220.22 |
| 1983-09-09 | 1,160 | 1,170 | 1,150 | 1,150 | 263,000 | 216.45 |
| 1983-09-08 | 1,180 | 1,180 | 1,160 | 1,170 | 353,000 | 220.22 |
| 1983-09-07 | 1,190 | 1,190 | 1,170 | 1,170 | 833,000 | 220.22 |
| 1983-09-06 | 1,170 | 1,180 | 1,140 | 1,180 | 819,000 | 222.10 |
| 1983-09-05 | 1,150 | 1,160 | 1,140 | 1,150 | 487,000 | 216.45 |
| 1983-09-03 | 1,120 | 1,160 | 1,120 | 1,160 | 579,000 | 218.33 |
| 1983-09-02 | 1,100 | 1,100 | 1,090 | 1,100 | 181,000 | 207.04 |
| 1983-09-01 | 1,080 | 1,090 | 1,070 | 1,070 | 185,000 | 201.39 |
| 1983-08-31 | 1,090 | 1,100 | 1,070 | 1,070 | 121,000 | 201.39 |
| 1983-08-30 | 1,090 | 1,100 | 1,080 | 1,080 | 132,000 | 203.28 |
| 1983-08-29 | 1,090 | 1,100 | 1,090 | 1,090 | 68,000 | 205.16 |
| 1983-08-27 | 1,070 | 1,080 | 1,070 | 1,070 | 49,000 | 201.39 |
| 1983-08-26 | 1,080 | 1,080 | 1,070 | 1,070 | 35,000 | 201.39 |
| 1983-08-25 | 1,070 | 1,100 | 1,070 | 1,090 | 137,000 | 205.16 |
| 1983-08-24 | 1,090 | 1,090 | 1,070 | 1,070 | 109,000 | 201.39 |
| 1983-08-23 | 1,090 | 1,110 | 1,090 | 1,090 | 239,000 | 205.16 |
| 1983-08-22 | 1,090 | 1,090 | 1,060 | 1,070 | 170,000 | 201.39 |
| 1983-08-20 | 1,070 | 1,070 | 1,060 | 1,060 | 131,000 | 199.51 |
| 1983-08-19 | 1,070 | 1,080 | 1,060 | 1,070 | 136,000 | 201.39 |
| 1983-08-18 | 1,060 | 1,090 | 1,060 | 1,090 | 463,000 | 205.16 |
| 1983-08-17 | 1,070 | 1,070 | 1,050 | 1,050 | 304,000 | 197.63 |
| 1983-08-16 | 1,080 | 1,080 | 1,060 | 1,060 | 139,000 | 199.51 |
| 1983-08-15 | 1,060 | 1,070 | 1,050 | 1,070 | 163,000 | 201.39 |
| 1983-08-12 | 1,050 | 1,060 | 1,040 | 1,060 | 151,000 | 199.51 |
| 1983-08-11 | 1,040 | 1,060 | 1,040 | 1,040 | 96,000 | 195.75 |
| 1983-08-10 | 1,030 | 1,070 | 1,030 | 1,040 | 158,000 | 195.75 |
| 1983-08-09 | 1,040 | 1,050 | 1,030 | 1,030 | 183,000 | 193.86 |
| 1983-08-08 | 1,050 | 1,070 | 1,040 | 1,050 | 447,000 | 197.63 |
| 1983-08-06 | 1,050 | 1,050 | 1,050 | 1,050 | 88,000 | 197.63 |
| 1983-08-05 | 1,070 | 1,070 | 1,050 | 1,060 | 231,000 | 199.51 |
| 1983-08-04 | 1,070 | 1,070 | 1,060 | 1,070 | 115,000 | 201.39 |
| 1983-08-03 | 1,070 | 1,080 | 1,070 | 1,070 | 45,000 | 201.39 |
| 1983-08-02 | 1,070 | 1,080 | 1,060 | 1,070 | 44,000 | 201.39 |
| 1983-08-01 | 1,070 | 1,080 | 1,070 | 1,070 | 67,000 | 201.39 |
| 1983-07-30 | 1,080 | 1,080 | 1,070 | 1,070 | 75,000 | 201.39 |
| 1983-07-29 | 1,090 | 1,090 | 1,070 | 1,080 | 176,000 | 203.28 |
| 1983-07-28 | 1,080 | 1,100 | 1,070 | 1,070 | 172,000 | 201.39 |
| 1983-07-27 | 1,080 | 1,100 | 1,070 | 1,080 | 209,000 | 203.28 |
| 1983-07-26 | 1,110 | 1,110 | 1,080 | 1,080 | 123,000 | 203.28 |
| 1983-07-25 | 1,120 | 1,140 | 1,100 | 1,100 | 118,000 | 207.04 |
| 1983-07-23 | 1,130 | 1,140 | 1,120 | 1,140 | 167,000 | 214.57 |
| 1983-07-22 | 1,130 | 1,150 | 1,120 | 1,140 | 856,000 | 214.57 |
| 1983-07-21 | 1,130 | 1,130 | 1,090 | 1,110 | 561,000 | 208.92 |
| 1983-07-20 | 1,060 | 1,070 | 1,050 | 1,070 | 138,000 | 201.39 |
| 1983-07-19 | 1,050 | 1,060 | 1,050 | 1,050 | 103,000 | 197.63 |
| 1983-07-18 | 1,060 | 1,060 | 1,050 | 1,050 | 101,000 | 197.63 |
| 1983-07-15 | 1,050 | 1,060 | 1,050 | 1,050 | 168,000 | 197.63 |
| 1983-07-14 | 1,040 | 1,070 | 1,040 | 1,050 | 137,000 | 197.63 |
| 1983-07-13 | 1,040 | 1,060 | 1,030 | 1,050 | 165,000 | 197.63 |
| 1983-07-12 | 1,060 | 1,060 | 1,030 | 1,030 | 366,000 | 193.86 |
| 1983-07-11 | 1,070 | 1,070 | 1,060 | 1,060 | 131,000 | 199.51 |
| 1983-07-09 | 1,060 | 1,080 | 1,060 | 1,070 | 148,000 | 201.39 |
| 1983-07-08 | 1,080 | 1,090 | 1,060 | 1,060 | 405,000 | 199.51 |
| 1983-07-07 | 1,090 | 1,090 | 1,070 | 1,080 | 149,000 | 203.28 |
| 1983-07-06 | 1,070 | 1,090 | 1,070 | 1,080 | 184,000 | 203.28 |
| 1983-07-05 | 1,080 | 1,090 | 1,070 | 1,070 | 101,000 | 201.39 |
| 1983-07-04 | 1,100 | 1,100 | 1,080 | 1,080 | 136,000 | 203.28 |
| 1983-07-02 | 1,080 | 1,090 | 1,080 | 1,080 | 95,000 | 203.28 |
| 1983-07-01 | 1,080 | 1,100 | 1,070 | 1,080 | 231,000 | 203.28 |
| 1983-06-30 | 1,080 | 1,080 | 1,070 | 1,070 | 97,000 | 201.39 |
| 1983-06-29 | 1,080 | 1,090 | 1,070 | 1,080 | 259,000 | 203.28 |
| 1983-06-28 | 1,110 | 1,120 | 1,100 | 1,100 | 255,000 | 207.04 |
| 1983-06-27 | 1,110 | 1,120 | 1,110 | 1,120 | 330,000 | 210.80 |
| 1983-06-25 | 1,100 | 1,120 | 1,100 | 1,120 | 206,000 | 210.80 |
| 1983-06-24 | 1,110 | 1,120 | 1,100 | 1,100 | 336,000 | 207.04 |
| 1983-06-23 | 1,100 | 1,120 | 1,100 | 1,110 | 378,000 | 208.92 |
| 1983-06-22 | 1,160 | 1,170 | 1,110 | 1,110 | 1,094,000 | 208.92 |
| 1983-06-21 | 1,110 | 1,170 | 1,110 | 1,150 | 1,692,000 | 216.45 |
| 1983-06-20 | 1,080 | 1,130 | 1,080 | 1,130 | 1,677,000 | 212.69 |
| 1983-06-17 | 1,150 | 1,210 | 1,150 | 1,210 | 2,536,000 | 227.74 |
| 1983-06-16 | 1,120 | 1,150 | 1,120 | 1,130 | 482,000 | 212.69 |
| 1983-06-15 | 1,110 | 1,130 | 1,100 | 1,130 | 435,000 | 212.69 |
| 1983-06-14 | 1,150 | 1,160 | 1,110 | 1,120 | 588,000 | 210.80 |
| 1983-06-13 | 1,130 | 1,150 | 1,120 | 1,130 | 318,000 | 212.69 |
| 1983-06-11 | 1,100 | 1,130 | 1,100 | 1,120 | 213,000 | 210.80 |
| 1983-06-10 | 1,120 | 1,120 | 1,100 | 1,100 | 210,000 | 207.04 |
| 1983-06-09 | 1,110 | 1,120 | 1,100 | 1,110 | 179,000 | 208.92 |
| 1983-06-08 | 1,120 | 1,120 | 1,110 | 1,120 | 285,000 | 210.80 |
| 1983-06-07 | 1,160 | 1,160 | 1,120 | 1,120 | 435,000 | 210.80 |
| 1983-06-06 | 1,170 | 1,170 | 1,140 | 1,160 | 549,000 | 218.33 |
| 1983-06-04 | 1,150 | 1,170 | 1,150 | 1,160 | 889,000 | 218.33 |
| 1983-06-03 | 1,120 | 1,150 | 1,110 | 1,150 | 820,000 | 216.45 |
| 1983-06-02 | 1,120 | 1,120 | 1,100 | 1,120 | 393,000 | 210.80 |
| 1983-06-01 | 1,140 | 1,140 | 1,100 | 1,100 | 540,000 | 207.04 |
| 1983-05-31 | 1,180 | 1,180 | 1,120 | 1,120 | 842,000 | 210.80 |
| 1983-05-30 | 1,140 | 1,170 | 1,130 | 1,160 | 594,000 | 218.33 |
| 1983-05-28 | 1,130 | 1,140 | 1,120 | 1,120 | 328,000 | 210.80 |
| 1983-05-27 | 1,140 | 1,140 | 1,110 | 1,130 | 575,000 | 212.69 |
| 1983-05-26 | 1,130 | 1,140 | 1,110 | 1,120 | 536,000 | 210.80 |
| 1983-05-25 | 1,080 | 1,090 | 1,070 | 1,090 | 426,000 | 205.16 |
| 1983-05-24 | 1,060 | 1,080 | 1,060 | 1,080 | 287,000 | 203.28 |
| 1983-05-23 | 1,060 | 1,070 | 1,050 | 1,060 | 311,000 | 199.51 |
| 1983-05-20 | 1,060 | 1,070 | 1,050 | 1,060 | 597,000 | 199.51 |
| 1983-05-19 | 1,070 | 1,070 | 1,060 | 1,070 | 621,000 | 201.39 |
| 1983-05-18 | 1,060 | 1,070 | 1,050 | 1,060 | 513,000 | 199.51 |
| 1983-05-17 | 1,050 | 1,060 | 1,050 | 1,060 | 295,000 | 199.51 |
| 1983-05-16 | 1,060 | 1,070 | 1,050 | 1,060 | 238,000 | 199.51 |
| 1983-05-14 | 1,070 | 1,070 | 1,050 | 1,050 | 509,000 | 197.63 |
| 1983-05-13 | 1,080 | 1,090 | 1,070 | 1,080 | 429,000 | 203.28 |
| 1983-05-12 | 1,070 | 1,090 | 1,070 | 1,090 | 233,000 | 205.16 |
| 1983-05-11 | 1,100 | 1,110 | 1,070 | 1,090 | 806,000 | 205.16 |
| 1983-05-10 | 1,160 | 1,170 | 1,120 | 1,140 | 655,000 | 214.57 |
| 1983-05-09 | 1,170 | 1,180 | 1,160 | 1,170 | 158,000 | 220.22 |
| 1983-05-07 | 1,160 | 1,170 | 1,160 | 1,170 | 87,000 | 220.22 |
| 1983-05-06 | 1,170 | 1,190 | 1,160 | 1,160 | 203,000 | 218.33 |
| 1983-05-04 | 1,170 | 1,180 | 1,160 | 1,160 | 271,000 | 218.33 |
| 1983-05-02 | 1,160 | 1,190 | 1,150 | 1,190 | 466,000 | 223.98 |
| 1983-04-30 | 1,150 | 1,160 | 1,140 | 1,160 | 364,000 | 218.33 |
| 1983-04-28 | 1,110 | 1,140 | 1,110 | 1,140 | 247,000 | 214.57 |
| 1983-04-27 | 1,110 | 1,130 | 1,110 | 1,110 | 252,000 | 208.92 |
| 1983-04-26 | 1,120 | 1,130 | 1,110 | 1,110 | 133,000 | 208.92 |
| 1983-04-25 | 1,110 | 1,130 | 1,110 | 1,130 | 53,000 | 212.69 |
| 1983-04-23 | 1,120 | 1,120 | 1,100 | 1,110 | 93,000 | 208.92 |
| 1983-04-22 | 1,130 | 1,140 | 1,120 | 1,120 | 116,000 | 210.80 |
| 1983-04-21 | 1,140 | 1,140 | 1,120 | 1,130 | 321,000 | 212.69 |
| 1983-04-20 | 1,120 | 1,150 | 1,110 | 1,130 | 323,000 | 212.69 |
| 1983-04-19 | 1,140 | 1,140 | 1,120 | 1,120 | 207,000 | 210.80 |
| 1983-04-18 | 1,110 | 1,130 | 1,110 | 1,120 | 94,000 | 210.80 |
| 1983-04-15 | 1,120 | 1,130 | 1,110 | 1,110 | 399,000 | 208.92 |
| 1983-04-14 | 1,120 | 1,150 | 1,110 | 1,140 | 272,000 | 214.57 |
| 1983-04-13 | 1,130 | 1,160 | 1,130 | 1,150 | 335,000 | 216.45 |
| 1983-04-12 | 1,120 | 1,140 | 1,110 | 1,130 | 211,000 | 212.69 |
| 1983-04-11 | 1,110 | 1,120 | 1,090 | 1,100 | 49,000 | 207.04 |
| 1983-04-09 | 1,070 | 1,100 | 1,070 | 1,090 | 234,000 | 205.16 |
| 1983-04-08 | 1,110 | 1,110 | 1,060 | 1,070 | 326,000 | 201.39 |
| 1983-04-07 | 1,120 | 1,120 | 1,100 | 1,100 | 115,000 | 207.04 |
| 1983-04-06 | 1,110 | 1,130 | 1,110 | 1,120 | 265,000 | 210.80 |
| 1983-04-05 | 1,120 | 1,120 | 1,100 | 1,110 | 277,000 | 208.92 |
| 1983-04-04 | 1,110 | 1,130 | 1,110 | 1,120 | 221,000 | 210.80 |
| 1983-04-02 | 1,120 | 1,130 | 1,110 | 1,130 | 139,000 | 212.69 |
| 1983-04-01 | 1,140 | 1,140 | 1,120 | 1,130 | 279,000 | 212.69 |
| 1983-03-31 | 1,160 | 1,160 | 1,130 | 1,130 | 316,000 | 212.69 |
| 1983-03-30 | 1,130 | 1,150 | 1,110 | 1,150 | 365,000 | 216.45 |
| 1983-03-29 | 1,140 | 1,160 | 1,120 | 1,150 | 342,000 | 216.45 |
| 1983-03-28 | 1,160 | 1,170 | 1,120 | 1,120 | 273,000 | 210.80 |
| 1983-03-26 | 1,150 | 1,170 | 1,110 | 1,170 | 234,000 | 220.22 |
| 1983-03-25 | 1,170 | 1,190 | 1,140 | 1,160 | 448,000 | 218.33 |
| 1983-03-24 | 1,210 | 1,210 | 1,170 | 1,170 | 276,000 | 220.22 |
| 1983-03-23 | 1,210 | 1,210 | 1,180 | 1,210 | 408,000 | 227.74 |
| 1983-03-22 | 1,230 | 1,230 | 1,200 | 1,230 | 645,000 | 231.51 |
| 1983-03-18 | 1,200 | 1,220 | 1,180 | 1,220 | 526,000 | 229.63 |
| 1983-03-17 | 1,200 | 1,210 | 1,180 | 1,180 | 785,000 | 222.10 |
| 1983-03-16 | 1,130 | 1,210 | 1,130 | 1,180 | 1,149,000 | 222.10 |
| 1983-03-15 | 1,150 | 1,160 | 1,140 | 1,150 | 391,000 | 216.45 |
| 1983-03-14 | 1,120 | 1,170 | 1,110 | 1,170 | 880,000 | 220.22 |
| 1983-03-12 | 1,110 | 1,120 | 1,100 | 1,100 | 165,000 | 207.04 |
| 1983-03-11 | 1,080 | 1,120 | 1,080 | 1,100 | 604,000 | 207.04 |
| 1983-03-10 | 1,070 | 1,100 | 1,070 | 1,100 | 219,000 | 207.04 |
| 1983-03-09 | 1,090 | 1,090 | 1,080 | 1,090 | 88,000 | 205.16 |
| 1983-03-08 | 1,120 | 1,120 | 1,100 | 1,100 | 196,000 | 207.04 |
| 1983-03-07 | 1,080 | 1,120 | 1,080 | 1,100 | 185,000 | 207.04 |
| 1983-03-05 | 1,070 | 1,090 | 1,070 | 1,080 | 82,000 | 203.28 |
| 1983-03-04 | 1,090 | 1,100 | 1,070 | 1,070 | 212,000 | 201.39 |
| 1983-03-03 | 1,060 | 1,080 | 1,060 | 1,060 | 158,000 | 199.51 |
| 1983-03-02 | 1,060 | 1,060 | 1,050 | 1,050 | 100,000 | 197.63 |
| 1983-03-01 | 1,060 | 1,060 | 1,040 | 1,040 | 291,000 | 195.75 |
| 1983-02-28 | 1,050 | 1,060 | 1,050 | 1,060 | 36,000 | 199.51 |
| 1983-02-26 | 1,050 | 1,070 | 1,050 | 1,060 | 82,000 | 199.51 |
| 1983-02-25 | 1,040 | 1,040 | 1,020 | 1,040 | 178,000 | 195.75 |
| 1983-02-24 | 1,020 | 1,030 | 1,000 | 1,000 | 146,000 | 188.22 |
| 1983-02-23 | 980 | 1,010 | 980 | 1,010 | 216,000 | 190.10 |
| 1983-02-22 | 1,010 | 1,020 | 1,000 | 1,000 | 178,000 | 188.22 |
| 1983-02-21 | 1,030 | 1,030 | 1,010 | 1,030 | 130,000 | 193.86 |
| 1983-02-18 | 1,070 | 1,070 | 1,020 | 1,030 | 366,000 | 193.86 |
| 1983-02-17 | 1,060 | 1,070 | 1,050 | 1,050 | 187,000 | 197.63 |
| 1983-02-16 | 1,080 | 1,080 | 1,050 | 1,070 | 182,000 | 201.39 |
| 1983-02-15 | 1,080 | 1,090 | 1,060 | 1,060 | 363,000 | 199.51 |
| 1983-02-14 | 1,050 | 1,070 | 1,050 | 1,060 | 208,000 | 199.51 |
| 1983-02-12 | 1,030 | 1,050 | 1,030 | 1,040 | 144,000 | 195.75 |
| 1983-02-10 | 1,060 | 1,060 | 1,030 | 1,040 | 290,000 | 195.75 |
| 1983-02-09 | 1,040 | 1,080 | 1,040 | 1,060 | 375,000 | 199.51 |
| 1983-02-08 | 1,060 | 1,060 | 1,040 | 1,040 | 154,000 | 195.75 |
| 1983-02-07 | 1,050 | 1,060 | 1,040 | 1,060 | 116,000 | 199.51 |
| 1983-02-05 | 1,060 | 1,060 | 1,050 | 1,050 | 176,000 | 197.63 |
| 1983-02-04 | 1,070 | 1,080 | 1,040 | 1,050 | 567,000 | 197.63 |
| 1983-02-03 | 1,080 | 1,090 | 1,060 | 1,060 | 163,000 | 199.51 |
| 1983-02-02 | 1,090 | 1,100 | 1,080 | 1,090 | 337,000 | 205.16 |
| 1983-02-01 | 1,090 | 1,090 | 1,070 | 1,070 | 275,000 | 201.39 |
| 1983-01-31 | 1,100 | 1,110 | 1,070 | 1,080 | 874,000 | 203.28 |
| 1983-01-29 | 1,090 | 1,100 | 1,080 | 1,090 | 251,000 | 205.16 |
| 1983-01-28 | 1,110 | 1,110 | 1,080 | 1,080 | 740,000 | 203.28 |
| 1983-01-27 | 1,110 | 1,110 | 1,080 | 1,100 | 782,000 | 207.04 |
| 1983-01-26 | 1,120 | 1,130 | 1,080 | 1,100 | 940,000 | 207.04 |
| 1983-01-25 | 1,080 | 1,100 | 1,060 | 1,080 | 355,000 | 203.28 |
| 1983-01-24 | 1,080 | 1,100 | 1,070 | 1,090 | 286,000 | 205.16 |
| 1983-01-22 | 1,100 | 1,100 | 1,070 | 1,080 | 145,000 | 203.28 |
| 1983-01-21 | 1,080 | 1,120 | 1,080 | 1,110 | 450,000 | 208.92 |
| 1983-01-20 | 1,090 | 1,090 | 1,060 | 1,060 | 535,000 | 199.51 |
| 1983-01-19 | 1,090 | 1,090 | 1,050 | 1,090 | 555,000 | 205.16 |
| 1983-01-18 | 1,100 | 1,100 | 1,070 | 1,080 | 902,000 | 203.28 |
| 1983-01-17 | 1,150 | 1,150 | 1,120 | 1,120 | 357,000 | 210.80 |
| 1983-01-14 | 1,170 | 1,180 | 1,150 | 1,150 | 226,000 | 216.45 |
| 1983-01-13 | 1,170 | 1,200 | 1,160 | 1,180 | 306,000 | 222.10 |
| 1983-01-12 | 1,160 | 1,180 | 1,150 | 1,180 | 239,000 | 222.10 |
| 1983-01-11 | 1,200 | 1,210 | 1,160 | 1,160 | 502,000 | 218.33 |
| 1983-01-10 | 1,220 | 1,240 | 1,210 | 1,210 | 327,000 | 227.74 |
| 1983-01-08 | 1,230 | 1,250 | 1,230 | 1,230 | 449,000 | 231.51 |
| 1983-01-07 | 1,290 | 1,300 | 1,210 | 1,210 | 782,000 | 227.74 |
| 1983-01-06 | 1,280 | 1,300 | 1,260 | 1,280 | 301,000 | 240.92 |
| 1983-01-05 | 1,260 | 1,310 | 1,250 | 1,300 | 129,000 | 244.68 |
| 1983-01-04 | 1,260 | 1,280 | 1,250 | 1,260 | 99,000 | 237.15 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
