7741 HOYA(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 | 1,590 | 1,610 | 1,570 | 1,590 | 173,000 | 361.36 |
| 1983-12-27 | 1,560 | 1,580 | 1,560 | 1,580 | 295,000 | 359.09 |
| 1983-12-26 | 1,550 | 1,570 | 1,540 | 1,550 | 126,000 | 352.27 |
| 1983-12-24 | 1,570 | 1,570 | 1,530 | 1,530 | 176,000 | 347.73 |
| 1983-12-23 | 1,570 | 1,570 | 1,550 | 1,560 | 218,000 | 354.55 |
| 1983-12-22 | 1,570 | 1,570 | 1,550 | 1,550 | 123,000 | 352.27 |
| 1983-12-21 | 1,570 | 1,570 | 1,530 | 1,550 | 618,000 | 352.27 |
| 1983-12-20 | 1,510 | 1,600 | 1,510 | 1,570 | 964,000 | 356.82 |
| 1983-12-19 | 1,460 | 1,490 | 1,440 | 1,490 | 365,000 | 338.64 |
| 1983-12-17 | 1,500 | 1,530 | 1,460 | 1,510 | 381,000 | 343.18 |
| 1983-12-16 | 1,460 | 1,460 | 1,440 | 1,460 | 220,000 | 331.82 |
| 1983-12-15 | 1,400 | 1,460 | 1,400 | 1,460 | 151,000 | 331.82 |
| 1983-12-14 | 1,400 | 1,410 | 1,390 | 1,400 | 40,000 | 318.18 |
| 1983-12-13 | 1,420 | 1,420 | 1,390 | 1,410 | 78,000 | 320.46 |
| 1983-12-12 | 1,410 | 1,410 | 1,380 | 1,400 | 257,000 | 318.18 |
| 1983-12-09 | 1,400 | 1,430 | 1,380 | 1,430 | 151,000 | 325 |
| 1983-12-08 | 1,400 | 1,420 | 1,360 | 1,390 | 228,000 | 315.91 |
| 1983-12-07 | 1,450 | 1,450 | 1,390 | 1,410 | 120,000 | 320.46 |
| 1983-12-06 | 1,430 | 1,460 | 1,430 | 1,450 | 263,000 | 329.55 |
| 1983-12-05 | 1,480 | 1,480 | 1,420 | 1,430 | 262,000 | 325 |
| 1983-12-03 | 1,440 | 1,470 | 1,430 | 1,460 | 292,000 | 331.82 |
| 1983-12-02 | 1,430 | 1,430 | 1,400 | 1,430 | 281,000 | 325 |
| 1983-12-01 | 1,430 | 1,470 | 1,410 | 1,440 | 601,000 | 327.27 |
| 1983-11-30 | 1,310 | 1,460 | 1,310 | 1,440 | 646,000 | 327.27 |
| 1983-11-29 | 1,310 | 1,310 | 1,290 | 1,310 | 158,000 | 297.73 |
| 1983-11-28 | 1,300 | 1,310 | 1,270 | 1,290 | 157,000 | 293.18 |
| 1983-11-26 | 1,260 | 1,270 | 1,250 | 1,270 | 144,000 | 288.64 |
| 1983-11-25 | 1,260 | 1,260 | 1,250 | 1,250 | 29,000 | 284.09 |
| 1983-11-24 | 1,260 | 1,270 | 1,250 | 1,250 | 47,000 | 284.09 |
| 1983-11-22 | 1,280 | 1,300 | 1,270 | 1,270 | 96,000 | 288.64 |
| 1983-11-21 | 1,260 | 1,270 | 1,260 | 1,270 | 45,000 | 288.64 |
| 1983-11-19 | 1,270 | 1,270 | 1,260 | 1,260 | 21,000 | 286.36 |
| 1983-11-18 | 1,300 | 1,300 | 1,270 | 1,270 | 77,000 | 288.64 |
| 1983-11-17 | 1,320 | 1,320 | 1,250 | 1,280 | 266,000 | 290.91 |
| 1983-11-16 | 1,210 | 1,320 | 1,210 | 1,310 | 142,000 | 297.73 |
| 1983-11-15 | 1,230 | 1,230 | 1,190 | 1,220 | 114,000 | 277.27 |
| 1983-11-14 | 1,200 | 1,210 | 1,190 | 1,210 | 156,000 | 275 |
| 1983-11-11 | 1,190 | 1,190 | 1,180 | 1,190 | 50,000 | 270.46 |
| 1983-11-10 | 1,200 | 1,210 | 1,190 | 1,190 | 29,000 | 270.46 |
| 1983-11-09 | 1,180 | 1,200 | 1,180 | 1,190 | 39,000 | 270.46 |
| 1983-11-08 | 1,210 | 1,220 | 1,160 | 1,170 | 26,000 | 265.91 |
| 1983-11-07 | 1,220 | 1,220 | 1,210 | 1,220 | 36,000 | 277.27 |
| 1983-11-05 | 1,210 | 1,220 | 1,210 | 1,210 | 13,000 | 275 |
| 1983-11-04 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 275 |
| 1983-11-02 | 1,190 | 1,210 | 1,190 | 1,210 | 33,000 | 275 |
| 1983-11-01 | 1,230 | 1,230 | 1,190 | 1,190 | 20,000 | 270.46 |
| 1983-10-29 | 1,270 | 1,270 | 1,210 | 1,210 | 19,000 | 275 |
| 1983-10-28 | 1,260 | 1,290 | 1,260 | 1,280 | 15,000 | 290.91 |
| 1983-10-27 | 1,280 | 1,300 | 1,280 | 1,280 | 22,000 | 290.91 |
| 1983-10-26 | 1,260 | 1,260 | 1,260 | 1,260 | 33,000 | 286.36 |
| 1983-10-25 | 1,260 | 1,260 | 1,260 | 1,260 | 20,000 | 286.36 |
| 1983-10-24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 284.09 |
| 1983-10-21 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 | 277.27 |
| 1983-10-20 | 1,230 | 1,230 | 1,210 | 1,210 | 8,000 | 275 |
| 1983-10-18 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 272.73 |
| 1983-10-17 | 1,200 | 1,250 | 1,200 | 1,240 | 19,000 | 281.82 |
| 1983-10-15 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 279.55 |
| 1983-10-14 | 1,230 | 1,230 | 1,200 | 1,200 | 15,000 | 272.73 |
| 1983-10-13 | 1,290 | 1,290 | 1,260 | 1,260 | 17,000 | 286.36 |
| 1983-10-12 | 1,310 | 1,330 | 1,310 | 1,310 | 32,000 | 297.73 |
| 1983-10-11 | 1,330 | 1,330 | 1,310 | 1,310 | 31,000 | 297.73 |
| 1983-10-07 | 1,260 | 1,310 | 1,260 | 1,300 | 16,000 | 295.46 |
| 1983-10-06 | 1,250 | 1,260 | 1,250 | 1,260 | 20,000 | 286.36 |
| 1983-10-05 | 1,230 | 1,230 | 1,210 | 1,230 | 15,000 | 279.55 |
| 1983-10-04 | 1,210 | 1,210 | 1,200 | 1,200 | 37,000 | 272.73 |
| 1983-10-01 | 1,200 | 1,240 | 1,200 | 1,240 | 10,000 | 281.82 |
| 1983-09-30 | 1,210 | 1,210 | 1,190 | 1,190 | 21,000 | 270.46 |
| 1983-09-29 | 1,210 | 1,220 | 1,210 | 1,220 | 14,000 | 277.27 |
| 1983-09-28 | 1,210 | 1,230 | 1,210 | 1,220 | 32,000 | 277.27 |
| 1983-09-27 | 1,240 | 1,240 | 1,240 | 1,240 | 37,000 | 281.82 |
| 1983-09-26 | 1,350 | 1,360 | 1,330 | 1,330 | 105,000 | 274.79 |
| 1983-09-24 | 1,400 | 1,400 | 1,350 | 1,350 | 57,000 | 278.93 |
| 1983-09-22 | 1,370 | 1,400 | 1,360 | 1,390 | 51,000 | 287.19 |
| 1983-09-21 | 1,350 | 1,350 | 1,350 | 1,350 | 35,000 | 278.93 |
| 1983-09-20 | 1,320 | 1,330 | 1,310 | 1,330 | 41,000 | 274.79 |
| 1983-09-19 | 1,300 | 1,300 | 1,290 | 1,300 | 30,000 | 268.60 |
| 1983-09-17 | 1,310 | 1,320 | 1,280 | 1,280 | 100,000 | 264.46 |
| 1983-09-16 | 1,350 | 1,360 | 1,300 | 1,300 | 78,000 | 268.60 |
| 1983-09-14 | 1,400 | 1,400 | 1,370 | 1,380 | 51,000 | 285.12 |
| 1983-09-13 | 1,410 | 1,410 | 1,400 | 1,410 | 110,000 | 291.32 |
| 1983-09-12 | 1,370 | 1,390 | 1,370 | 1,390 | 26,000 | 287.19 |
| 1983-09-09 | 1,390 | 1,390 | 1,360 | 1,360 | 45,000 | 280.99 |
| 1983-09-08 | 1,400 | 1,430 | 1,380 | 1,420 | 128,000 | 293.39 |
| 1983-09-06 | 1,390 | 1,410 | 1,390 | 1,410 | 304,000 | 291.32 |
| 1983-09-05 | 1,340 | 1,380 | 1,340 | 1,380 | 64,000 | 285.12 |
| 1983-09-03 | 1,350 | 1,350 | 1,320 | 1,320 | 57,000 | 272.73 |
| 1983-09-02 | 1,380 | 1,390 | 1,350 | 1,350 | 43,000 | 278.93 |
| 1983-09-01 | 1,400 | 1,400 | 1,370 | 1,390 | 330,000 | 287.19 |
| 1983-08-31 | 1,430 | 1,450 | 1,430 | 1,430 | 44,000 | 295.46 |
| 1983-08-30 | 1,450 | 1,450 | 1,450 | 1,450 | 17,000 | 299.59 |
| 1983-08-29 | 1,450 | 1,470 | 1,450 | 1,470 | 32,000 | 303.72 |
| 1983-08-27 | 1,430 | 1,500 | 1,430 | 1,500 | 140,000 | 309.92 |
| 1983-08-26 | 1,430 | 1,430 | 1,430 | 1,430 | 64,000 | 295.46 |
| 1983-08-25 | 1,420 | 1,420 | 1,370 | 1,370 | 40,000 | 283.06 |
| 1983-08-24 | 1,450 | 1,450 | 1,450 | 1,450 | 114,000 | 299.59 |
| 1983-08-23 | 1,480 | 1,500 | 1,470 | 1,480 | 49,000 | 305.79 |
| 1983-08-22 | 1,500 | 1,500 | 1,460 | 1,500 | 165,000 | 309.92 |
| 1983-08-20 | 1,500 | 1,500 | 1,450 | 1,500 | 225,000 | 309.92 |
| 1983-08-19 | 1,370 | 1,550 | 1,360 | 1,550 | 674,000 | 320.25 |
| 1983-08-18 | 1,310 | 1,360 | 1,310 | 1,350 | 218,000 | 278.93 |
| 1983-08-17 | 1,280 | 1,290 | 1,240 | 1,250 | 157,000 | 258.26 |
| 1983-08-16 | 1,290 | 1,290 | 1,270 | 1,290 | 30,000 | 266.53 |
| 1983-08-12 | 1,220 | 1,220 | 1,210 | 1,220 | 134,000 | 252.07 |
| 1983-08-11 | 1,210 | 1,220 | 1,210 | 1,220 | 26,000 | 252.07 |
| 1983-08-10 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 245.87 |
| 1983-08-09 | 1,230 | 1,230 | 1,200 | 1,210 | 93,000 | 250 |
| 1983-08-08 | 1,250 | 1,250 | 1,240 | 1,240 | 12,000 | 256.20 |
| 1983-08-06 | 1,240 | 1,250 | 1,240 | 1,250 | 121,000 | 258.26 |
| 1983-08-05 | 1,230 | 1,250 | 1,230 | 1,240 | 80,000 | 256.20 |
| 1983-08-04 | 1,250 | 1,260 | 1,240 | 1,250 | 74,000 | 258.26 |
| 1983-08-03 | 1,250 | 1,260 | 1,250 | 1,260 | 28,000 | 260.33 |
| 1983-08-02 | 1,220 | 1,270 | 1,220 | 1,270 | 33,000 | 262.40 |
| 1983-08-01 | 1,270 | 1,290 | 1,230 | 1,240 | 75,000 | 256.20 |
| 1983-07-30 | 1,260 | 1,260 | 1,250 | 1,250 | 72,000 | 258.26 |
| 1983-07-29 | 1,300 | 1,320 | 1,270 | 1,300 | 324,000 | 268.60 |
| 1983-07-28 | 1,310 | 1,340 | 1,300 | 1,300 | 220,000 | 268.60 |
| 1983-07-27 | 1,290 | 1,300 | 1,290 | 1,300 | 96,000 | 268.60 |
| 1983-07-26 | 1,270 | 1,280 | 1,250 | 1,270 | 82,000 | 262.40 |
| 1983-07-25 | 1,300 | 1,320 | 1,280 | 1,290 | 346,000 | 266.53 |
| 1983-07-23 | 1,280 | 1,320 | 1,280 | 1,300 | 259,000 | 268.60 |
| 1983-07-22 | 1,280 | 1,290 | 1,250 | 1,250 | 180,000 | 258.26 |
| 1983-07-21 | 1,240 | 1,290 | 1,240 | 1,290 | 747,000 | 266.53 |
| 1983-07-20 | 1,230 | 1,230 | 1,190 | 1,200 | 243,000 | 247.93 |
| 1983-07-19 | 1,200 | 1,260 | 1,200 | 1,240 | 401,000 | 256.20 |
| 1983-07-18 | 1,150 | 1,150 | 1,150 | 1,150 | 123,000 | 237.60 |
| 1983-07-15 | 1,130 | 1,140 | 1,120 | 1,120 | 104,000 | 231.41 |
| 1983-07-14 | 1,140 | 1,140 | 1,130 | 1,140 | 79,000 | 235.54 |
| 1983-07-13 | 1,140 | 1,150 | 1,130 | 1,130 | 37,000 | 233.47 |
| 1983-07-12 | 1,170 | 1,200 | 1,150 | 1,150 | 384,000 | 237.60 |
| 1983-07-11 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 | 245.87 |
| 1983-07-09 | 1,180 | 1,200 | 1,180 | 1,200 | 58,000 | 247.93 |
| 1983-07-08 | 1,190 | 1,190 | 1,150 | 1,170 | 253,000 | 241.74 |
| 1983-07-07 | 1,170 | 1,200 | 1,160 | 1,200 | 100,000 | 247.93 |
| 1983-07-06 | 1,170 | 1,190 | 1,170 | 1,180 | 23,000 | 243.80 |
| 1983-07-04 | 1,190 | 1,190 | 1,170 | 1,170 | 24,000 | 241.74 |
| 1983-07-02 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 247.93 |
| 1983-07-01 | 1,180 | 1,190 | 1,170 | 1,190 | 23,000 | 245.87 |
| 1983-06-30 | 1,170 | 1,180 | 1,170 | 1,170 | 39,000 | 241.74 |
| 1983-06-29 | 1,160 | 1,190 | 1,150 | 1,170 | 104,000 | 241.74 |
| 1983-06-28 | 1,160 | 1,180 | 1,150 | 1,170 | 160,000 | 241.74 |
| 1983-06-27 | 1,200 | 1,200 | 1,180 | 1,200 | 68,000 | 247.93 |
| 1983-06-25 | 1,180 | 1,200 | 1,180 | 1,200 | 75,000 | 247.93 |
| 1983-06-24 | 1,140 | 1,150 | 1,140 | 1,140 | 52,000 | 235.54 |
| 1983-06-23 | 1,180 | 1,200 | 1,140 | 1,160 | 82,000 | 239.67 |
| 1983-06-22 | 1,210 | 1,210 | 1,180 | 1,200 | 249,000 | 247.93 |
| 1983-06-21 | 1,220 | 1,220 | 1,200 | 1,200 | 229,000 | 247.93 |
| 1983-06-20 | 1,230 | 1,230 | 1,210 | 1,210 | 205,000 | 250 |
| 1983-06-17 | 1,220 | 1,220 | 1,190 | 1,210 | 816,000 | 250 |
| 1983-06-16 | 1,200 | 1,220 | 1,190 | 1,200 | 359,000 | 247.93 |
| 1983-06-15 | 1,170 | 1,190 | 1,160 | 1,190 | 63,000 | 245.87 |
| 1983-06-14 | 1,180 | 1,190 | 1,160 | 1,190 | 64,000 | 245.87 |
| 1983-06-13 | 1,200 | 1,200 | 1,180 | 1,190 | 224,000 | 245.87 |
| 1983-06-11 | 1,150 | 1,170 | 1,140 | 1,160 | 145,000 | 239.67 |
| 1983-06-10 | 1,140 | 1,140 | 1,130 | 1,140 | 80,000 | 235.54 |
| 1983-06-09 | 1,150 | 1,150 | 1,130 | 1,140 | 138,000 | 235.54 |
| 1983-06-08 | 1,130 | 1,140 | 1,120 | 1,140 | 53,000 | 235.54 |
| 1983-06-07 | 1,190 | 1,200 | 1,120 | 1,180 | 131,000 | 243.80 |
| 1983-06-06 | 1,210 | 1,220 | 1,190 | 1,210 | 141,000 | 250 |
| 1983-06-04 | 1,220 | 1,220 | 1,200 | 1,220 | 71,000 | 252.07 |
| 1983-06-03 | 1,210 | 1,220 | 1,190 | 1,200 | 227,000 | 247.93 |
| 1983-06-02 | 1,230 | 1,230 | 1,170 | 1,210 | 589,000 | 250 |
| 1983-06-01 | 1,180 | 1,270 | 1,170 | 1,230 | 1,365,000 | 254.13 |
| 1983-05-31 | 1,160 | 1,190 | 1,160 | 1,170 | 334,000 | 241.74 |
| 1983-05-30 | 1,190 | 1,210 | 1,140 | 1,140 | 411,000 | 235.54 |
| 1983-05-28 | 1,160 | 1,180 | 1,110 | 1,180 | 414,000 | 243.80 |
| 1983-05-27 | 1,150 | 1,170 | 1,150 | 1,150 | 365,000 | 237.60 |
| 1983-05-26 | 1,120 | 1,200 | 1,120 | 1,170 | 1,047,000 | 241.74 |
| 1983-05-25 | 1,110 | 1,120 | 1,090 | 1,110 | 300,000 | 229.34 |
| 1983-05-24 | 1,090 | 1,130 | 1,080 | 1,090 | 650,000 | 225.21 |
| 1983-05-23 | 1,100 | 1,120 | 1,090 | 1,090 | 301,000 | 225.21 |
| 1983-05-20 | 1,080 | 1,130 | 1,070 | 1,120 | 1,583,000 | 231.41 |
| 1983-05-19 | 1,070 | 1,100 | 1,050 | 1,080 | 1,455,000 | 223.14 |
| 1983-05-18 | 1,000 | 1,050 | 1,000 | 1,050 | 1,453,000 | 216.94 |
| 1983-05-17 | 990 | 995 | 980 | 990 | 390,000 | 204.55 |
| 1983-05-16 | 970 | 1,010 | 961 | 999 | 575,000 | 206.41 |
| 1983-05-14 | 951 | 970 | 951 | 963 | 98,000 | 198.97 |
| 1983-05-13 | 935 | 950 | 935 | 950 | 181,000 | 196.28 |
| 1983-05-12 | 926 | 940 | 925 | 935 | 32,000 | 193.18 |
| 1983-05-11 | 921 | 930 | 920 | 920 | 14,000 | 190.08 |
| 1983-05-10 | 930 | 940 | 915 | 917 | 122,000 | 189.46 |
| 1983-05-09 | 949 | 949 | 925 | 930 | 63,000 | 192.15 |
| 1983-05-07 | 925 | 949 | 925 | 949 | 63,000 | 196.07 |
| 1983-05-06 | 950 | 960 | 950 | 950 | 20,000 | 196.28 |
| 1983-05-04 | 950 | 970 | 950 | 960 | 190,000 | 198.35 |
| 1983-05-02 | 932 | 954 | 932 | 954 | 84,000 | 197.11 |
| 1983-04-30 | 931 | 931 | 930 | 930 | 33,000 | 192.15 |
| 1983-04-28 | 925 | 930 | 925 | 929 | 33,000 | 191.94 |
| 1983-04-27 | 915 | 915 | 905 | 914 | 53,000 | 188.84 |
| 1983-04-26 | 930 | 930 | 915 | 925 | 80,000 | 191.12 |
| 1983-04-25 | 930 | 930 | 930 | 930 | 112,000 | 192.15 |
| 1983-04-23 | 940 | 940 | 930 | 930 | 45,000 | 192.15 |
| 1983-04-22 | 947 | 947 | 940 | 945 | 78,000 | 195.25 |
| 1983-04-21 | 954 | 955 | 950 | 950 | 75,000 | 196.28 |
| 1983-04-20 | 950 | 954 | 950 | 951 | 114,000 | 196.49 |
| 1983-04-19 | 946 | 950 | 945 | 950 | 321,000 | 196.28 |
| 1983-04-18 | 945 | 945 | 942 | 945 | 145,000 | 195.25 |
| 1983-04-15 | 950 | 954 | 950 | 950 | 140,000 | 196.28 |
| 1983-04-14 | 954 | 954 | 946 | 946 | 246,000 | 195.46 |
| 1983-04-13 | 960 | 963 | 955 | 960 | 138,000 | 198.35 |
| 1983-04-12 | 969 | 972 | 967 | 970 | 225,000 | 200.41 |
| 1983-04-11 | 951 | 980 | 950 | 980 | 213,000 | 202.48 |
| 1983-04-09 | 960 | 975 | 934 | 941 | 315,000 | 194.42 |
| 1983-04-08 | 1,000 | 1,000 | 980 | 990 | 150,000 | 204.55 |
| 1983-04-07 | 995 | 999 | 985 | 999 | 369,000 | 206.41 |
| 1983-04-06 | 990 | 998 | 985 | 990 | 407,000 | 204.55 |
| 1983-04-05 | 998 | 1,020 | 990 | 998 | 451,000 | 206.20 |
| 1983-04-04 | 975 | 1,000 | 970 | 998 | 413,000 | 206.20 |
| 1983-04-02 | 980 | 985 | 976 | 985 | 270,000 | 203.51 |
| 1983-04-01 | 980 | 995 | 965 | 980 | 1,051,000 | 202.48 |
| 1983-03-31 | 939 | 987 | 939 | 987 | 1,240,000 | 203.93 |
| 1983-03-30 | 918 | 920 | 905 | 919 | 418,000 | 189.88 |
| 1983-03-29 | 885 | 909 | 880 | 909 | 388,000 | 187.81 |
| 1983-03-28 | 886 | 886 | 876 | 878 | 27,000 | 181.41 |
| 1983-03-26 | 879 | 888 | 876 | 876 | 184,000 | 180.99 |
| 1983-03-25 | 880 | 880 | 870 | 870 | 289,000 | 179.75 |
| 1983-03-24 | 880 | 890 | 875 | 880 | 447,000 | 181.82 |
| 1983-03-23 | 860 | 880 | 860 | 870 | 286,000 | 179.75 |
| 1983-03-22 | 850 | 859 | 848 | 850 | 128,000 | 175.62 |
| 1983-03-18 | 842 | 849 | 841 | 841 | 112,000 | 173.76 |
| 1983-03-17 | 835 | 840 | 831 | 835 | 121,000 | 172.52 |
| 1983-03-16 | 830 | 830 | 822 | 830 | 35,000 | 171.49 |
| 1983-03-15 | 825 | 825 | 820 | 825 | 137,000 | 170.46 |
| 1983-03-14 | 822 | 822 | 818 | 820 | 122,000 | 169.42 |
| 1983-03-12 | 810 | 825 | 810 | 820 | 172,000 | 169.42 |
| 1983-03-11 | 800 | 800 | 800 | 800 | 29,000 | 165.29 |
| 1983-03-10 | 800 | 800 | 790 | 800 | 67,000 | 165.29 |
| 1983-03-09 | 790 | 799 | 790 | 799 | 12,000 | 165.08 |
| 1983-03-08 | 791 | 791 | 791 | 791 | 17,000 | 163.43 |
| 1983-03-07 | 810 | 810 | 790 | 790 | 30,000 | 163.22 |
| 1983-03-05 | 800 | 800 | 790 | 800 | 21,000 | 165.29 |
| 1983-03-04 | 790 | 790 | 790 | 790 | 26,000 | 163.22 |
| 1983-03-03 | 810 | 810 | 800 | 805 | 24,000 | 166.32 |
| 1983-03-02 | 800 | 810 | 790 | 810 | 8,000 | 167.36 |
| 1983-03-01 | 810 | 820 | 810 | 810 | 26,000 | 167.36 |
| 1983-02-28 | 810 | 810 | 800 | 802 | 9,000 | 165.70 |
| 1983-02-26 | 800 | 800 | 800 | 800 | 30,000 | 165.29 |
| 1983-02-25 | 775 | 781 | 775 | 780 | 78,000 | 161.16 |
| 1983-02-24 | 765 | 765 | 765 | 765 | 9,000 | 158.06 |
| 1983-02-23 | 783 | 783 | 757 | 757 | 71,000 | 156.41 |
| 1983-02-22 | 790 | 790 | 780 | 780 | 53,000 | 161.16 |
| 1983-02-21 | 789 | 789 | 780 | 780 | 8,000 | 161.16 |
| 1983-02-18 | 800 | 800 | 791 | 791 | 68,000 | 163.43 |
| 1983-02-17 | 805 | 805 | 800 | 800 | 56,000 | 165.29 |
| 1983-02-16 | 805 | 806 | 801 | 805 | 49,000 | 166.32 |
| 1983-02-15 | 804 | 804 | 803 | 803 | 55,000 | 165.91 |
| 1983-02-14 | 805 | 805 | 803 | 803 | 25,000 | 165.91 |
| 1983-02-12 | 805 | 805 | 805 | 805 | 29,000 | 166.32 |
| 1983-02-10 | 825 | 830 | 805 | 805 | 45,000 | 166.32 |
| 1983-02-09 | 820 | 840 | 820 | 830 | 87,000 | 171.49 |
| 1983-02-08 | 815 | 820 | 815 | 820 | 24,000 | 169.42 |
| 1983-02-07 | 801 | 810 | 801 | 810 | 19,000 | 167.36 |
| 1983-02-05 | 802 | 802 | 801 | 801 | 3,000 | 165.50 |
| 1983-02-04 | 801 | 801 | 801 | 801 | 19,000 | 165.50 |
| 1983-02-03 | 805 | 805 | 801 | 801 | 15,000 | 165.50 |
| 1983-02-02 | 805 | 805 | 803 | 805 | 80,000 | 166.32 |
| 1983-02-01 | 811 | 811 | 805 | 805 | 32,000 | 166.32 |
| 1983-01-31 | 805 | 820 | 805 | 820 | 23,000 | 169.42 |
| 1983-01-29 | 805 | 813 | 803 | 803 | 16,000 | 165.91 |
| 1983-01-28 | 800 | 805 | 800 | 800 | 135,000 | 165.29 |
| 1983-01-27 | 801 | 801 | 801 | 801 | 15,000 | 165.50 |
| 1983-01-26 | 813 | 813 | 813 | 813 | 35,000 | 167.98 |
| 1983-01-25 | 800 | 801 | 800 | 800 | 21,000 | 165.29 |
| 1983-01-24 | 800 | 800 | 800 | 800 | 10,000 | 165.29 |
| 1983-01-22 | 800 | 805 | 800 | 804 | 19,000 | 166.12 |
| 1983-01-21 | 805 | 814 | 800 | 800 | 78,000 | 165.29 |
| 1983-01-20 | 815 | 815 | 805 | 815 | 36,000 | 168.39 |
| 1983-01-19 | 815 | 815 | 815 | 815 | 67,000 | 168.39 |
| 1983-01-18 | 825 | 825 | 820 | 825 | 98,000 | 170.46 |
| 1983-01-17 | 815 | 815 | 815 | 815 | 9,000 | 168.39 |
| 1983-01-14 | 810 | 810 | 798 | 800 | 109,000 | 165.29 |
| 1983-01-13 | 820 | 820 | 814 | 814 | 56,000 | 168.18 |
| 1983-01-12 | 815 | 815 | 815 | 815 | 29,000 | 168.39 |
| 1983-01-11 | 825 | 835 | 825 | 835 | 75,000 | 172.52 |
| 1983-01-10 | 850 | 850 | 838 | 845 | 83,000 | 174.59 |
| 1983-01-08 | 853 | 853 | 850 | 850 | 91,000 | 175.62 |
| 1983-01-07 | 850 | 855 | 848 | 850 | 130,000 | 175.62 |
| 1983-01-06 | 858 | 858 | 858 | 858 | 39,000 | 177.27 |
| 1983-01-05 | 860 | 863 | 856 | 860 | 180,000 | 177.69 |
| 1983-01-04 | 845 | 860 | 845 | 860 | 107,000 | 177.69 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
