7751 キヤノン(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 | 1,550 | 1,570 | 1,550 | 1,570 | 1,093,000 | 827.40 |
| 1983-12-27 | 1,570 | 1,580 | 1,550 | 1,550 | 1,748,999 | 816.86 |
| 1983-12-26 | 1,550 | 1,580 | 1,540 | 1,560 | 2,090,999 | 822.13 |
| 1983-12-24 | 1,530 | 1,550 | 1,530 | 1,530 | 1,677,999 | 806.32 |
| 1983-12-23 | 1,550 | 1,550 | 1,530 | 1,530 | 1,159,000 | 806.32 |
| 1983-12-22 | 1,560 | 1,560 | 1,530 | 1,560 | 2,592,999 | 822.13 |
| 1983-12-21 | 1,580 | 1,590 | 1,530 | 1,530 | 2,266,999 | 806.32 |
| 1983-12-20 | 1,560 | 1,590 | 1,550 | 1,590 | 2,590,999 | 837.95 |
| 1983-12-19 | 1,510 | 1,560 | 1,510 | 1,550 | 2,918,999 | 816.86 |
| 1983-12-17 | 1,590 | 1,600 | 1,570 | 1,600 | 2,304,999 | 843.22 |
| 1983-12-16 | 1,570 | 1,600 | 1,550 | 1,580 | 6,532,998 | 832.68 |
| 1983-12-15 | 1,520 | 1,550 | 1,500 | 1,550 | 3,083,999 | 816.86 |
| 1983-12-14 | 1,500 | 1,510 | 1,490 | 1,500 | 1,188,000 | 790.51 |
| 1983-12-13 | 1,520 | 1,520 | 1,500 | 1,500 | 983,000 | 790.51 |
| 1983-12-12 | 1,520 | 1,520 | 1,500 | 1,500 | 894,000 | 790.51 |
| 1983-12-09 | 1,510 | 1,520 | 1,490 | 1,520 | 1,432,999 | 801.05 |
| 1983-12-08 | 1,520 | 1,520 | 1,490 | 1,490 | 1,130,000 | 785.24 |
| 1983-12-07 | 1,530 | 1,530 | 1,500 | 1,520 | 2,333,999 | 801.05 |
| 1983-12-06 | 1,530 | 1,540 | 1,510 | 1,530 | 3,839,999 | 806.32 |
| 1983-12-05 | 1,490 | 1,530 | 1,480 | 1,530 | 3,130,999 | 806.32 |
| 1983-12-03 | 1,440 | 1,490 | 1,440 | 1,490 | 1,698,999 | 785.24 |
| 1983-12-02 | 1,420 | 1,430 | 1,410 | 1,430 | 828,000 | 753.62 |
| 1983-12-01 | 1,420 | 1,430 | 1,410 | 1,410 | 722,000 | 743.08 |
| 1983-11-30 | 1,430 | 1,440 | 1,410 | 1,420 | 522,000 | 748.35 |
| 1983-11-29 | 1,440 | 1,440 | 1,400 | 1,420 | 806,000 | 748.35 |
| 1983-11-28 | 1,430 | 1,450 | 1,410 | 1,440 | 865,000 | 758.89 |
| 1983-11-26 | 1,410 | 1,430 | 1,410 | 1,430 | 400,000 | 753.62 |
| 1983-11-25 | 1,420 | 1,420 | 1,400 | 1,400 | 502,000 | 737.81 |
| 1983-11-24 | 1,430 | 1,450 | 1,420 | 1,430 | 674,000 | 753.62 |
| 1983-11-22 | 1,440 | 1,450 | 1,420 | 1,430 | 799,000 | 753.62 |
| 1983-11-21 | 1,410 | 1,420 | 1,400 | 1,420 | 371,000 | 748.35 |
| 1983-11-19 | 1,400 | 1,410 | 1,400 | 1,400 | 232,000 | 737.81 |
| 1983-11-18 | 1,430 | 1,440 | 1,420 | 1,420 | 469,000 | 748.35 |
| 1983-11-17 | 1,440 | 1,450 | 1,420 | 1,430 | 990,000 | 753.62 |
| 1983-11-16 | 1,390 | 1,420 | 1,380 | 1,420 | 831,000 | 748.35 |
| 1983-11-15 | 1,390 | 1,400 | 1,380 | 1,390 | 864,000 | 732.54 |
| 1983-11-14 | 1,390 | 1,410 | 1,380 | 1,400 | 646,000 | 737.81 |
| 1983-11-11 | 1,340 | 1,380 | 1,340 | 1,370 | 598,000 | 722 |
| 1983-11-10 | 1,330 | 1,340 | 1,330 | 1,330 | 447,000 | 700.92 |
| 1983-11-09 | 1,340 | 1,340 | 1,330 | 1,330 | 374,000 | 700.92 |
| 1983-11-08 | 1,340 | 1,360 | 1,320 | 1,320 | 765,000 | 695.65 |
| 1983-11-07 | 1,320 | 1,350 | 1,320 | 1,340 | 400,000 | 706.19 |
| 1983-11-05 | 1,330 | 1,330 | 1,320 | 1,330 | 547,000 | 700.92 |
| 1983-11-04 | 1,340 | 1,340 | 1,320 | 1,330 | 494,000 | 700.92 |
| 1983-11-02 | 1,330 | 1,330 | 1,320 | 1,320 | 187,000 | 695.65 |
| 1983-11-01 | 1,340 | 1,350 | 1,310 | 1,320 | 744,000 | 695.65 |
| 1983-10-31 | 1,320 | 1,340 | 1,320 | 1,330 | 121,000 | 700.92 |
| 1983-10-29 | 1,330 | 1,340 | 1,320 | 1,320 | 262,000 | 695.65 |
| 1983-10-28 | 1,360 | 1,360 | 1,320 | 1,350 | 790,000 | 711.46 |
| 1983-10-27 | 1,320 | 1,360 | 1,320 | 1,350 | 730,000 | 711.46 |
| 1983-10-26 | 1,310 | 1,310 | 1,280 | 1,300 | 437,000 | 685.11 |
| 1983-10-25 | 1,300 | 1,310 | 1,280 | 1,300 | 568,000 | 685.11 |
| 1983-10-24 | 1,280 | 1,290 | 1,250 | 1,290 | 498,000 | 679.84 |
| 1983-10-22 | 1,310 | 1,310 | 1,290 | 1,290 | 605,000 | 679.84 |
| 1983-10-21 | 1,300 | 1,330 | 1,300 | 1,330 | 804,000 | 700.92 |
| 1983-10-20 | 1,250 | 1,290 | 1,250 | 1,270 | 1,079,000 | 669.30 |
| 1983-10-19 | 1,260 | 1,260 | 1,200 | 1,240 | 3,000,999 | 653.49 |
| 1983-10-18 | 1,320 | 1,320 | 1,280 | 1,280 | 2,358,999 | 674.57 |
| 1983-10-17 | 1,350 | 1,360 | 1,320 | 1,320 | 1,200,000 | 695.65 |
| 1983-10-15 | 1,310 | 1,340 | 1,310 | 1,330 | 687,000 | 700.92 |
| 1983-10-14 | 1,400 | 1,400 | 1,310 | 1,310 | 2,188,999 | 690.38 |
| 1983-10-13 | 1,420 | 1,440 | 1,410 | 1,410 | 311,000 | 743.08 |
| 1983-10-12 | 1,440 | 1,450 | 1,420 | 1,420 | 500,000 | 748.35 |
| 1983-10-11 | 1,460 | 1,460 | 1,440 | 1,440 | 462,000 | 758.89 |
| 1983-10-07 | 1,470 | 1,480 | 1,440 | 1,460 | 1,574,999 | 769.43 |
| 1983-10-06 | 1,470 | 1,480 | 1,450 | 1,470 | 1,202,000 | 774.70 |
| 1983-10-05 | 1,420 | 1,440 | 1,410 | 1,430 | 748,000 | 753.62 |
| 1983-10-04 | 1,420 | 1,420 | 1,400 | 1,420 | 748,000 | 748.35 |
| 1983-10-03 | 1,430 | 1,440 | 1,410 | 1,420 | 401,000 | 748.35 |
| 1983-10-01 | 1,430 | 1,450 | 1,410 | 1,430 | 389,000 | 753.62 |
| 1983-09-30 | 1,430 | 1,440 | 1,420 | 1,430 | 472,000 | 753.62 |
| 1983-09-29 | 1,440 | 1,450 | 1,430 | 1,450 | 759,000 | 764.16 |
| 1983-09-28 | 1,430 | 1,450 | 1,420 | 1,440 | 621,000 | 758.89 |
| 1983-09-27 | 1,450 | 1,460 | 1,430 | 1,450 | 1,310,000 | 764.16 |
| 1983-09-26 | 1,440 | 1,450 | 1,430 | 1,450 | 490,000 | 764.16 |
| 1983-09-24 | 1,430 | 1,450 | 1,430 | 1,440 | 1,025,000 | 758.89 |
| 1983-09-22 | 1,430 | 1,430 | 1,410 | 1,420 | 883,000 | 748.35 |
| 1983-09-21 | 1,450 | 1,450 | 1,430 | 1,440 | 807,000 | 758.89 |
| 1983-09-20 | 1,400 | 1,430 | 1,390 | 1,430 | 1,013,000 | 753.62 |
| 1983-09-19 | 1,400 | 1,410 | 1,390 | 1,390 | 501,000 | 732.54 |
| 1983-09-17 | 1,410 | 1,420 | 1,390 | 1,400 | 524,000 | 737.81 |
| 1983-09-16 | 1,410 | 1,420 | 1,400 | 1,400 | 626,000 | 737.81 |
| 1983-09-14 | 1,430 | 1,440 | 1,430 | 1,430 | 550,000 | 753.62 |
| 1983-09-13 | 1,440 | 1,460 | 1,430 | 1,450 | 504,000 | 764.16 |
| 1983-09-12 | 1,450 | 1,470 | 1,420 | 1,460 | 819,000 | 769.43 |
| 1983-09-09 | 1,450 | 1,460 | 1,410 | 1,410 | 609,000 | 743.08 |
| 1983-09-08 | 1,480 | 1,480 | 1,430 | 1,450 | 1,148,000 | 764.16 |
| 1983-09-07 | 1,480 | 1,490 | 1,470 | 1,470 | 872,000 | 774.70 |
| 1983-09-06 | 1,460 | 1,480 | 1,460 | 1,460 | 791,000 | 769.43 |
| 1983-09-05 | 1,440 | 1,460 | 1,430 | 1,460 | 451,000 | 769.43 |
| 1983-09-03 | 1,410 | 1,440 | 1,410 | 1,440 | 260,000 | 758.89 |
| 1983-09-02 | 1,410 | 1,430 | 1,410 | 1,410 | 455,000 | 743.08 |
| 1983-09-01 | 1,440 | 1,450 | 1,420 | 1,450 | 643,000 | 764.16 |
| 1983-08-31 | 1,420 | 1,430 | 1,400 | 1,400 | 699,000 | 737.81 |
| 1983-08-30 | 1,440 | 1,450 | 1,430 | 1,430 | 297,000 | 753.62 |
| 1983-08-29 | 1,440 | 1,450 | 1,420 | 1,440 | 894,000 | 758.89 |
| 1983-08-27 | 1,450 | 1,460 | 1,440 | 1,440 | 273,000 | 758.89 |
| 1983-08-26 | 1,470 | 1,480 | 1,450 | 1,450 | 670,000 | 764.16 |
| 1983-08-25 | 1,470 | 1,470 | 1,450 | 1,470 | 394,000 | 774.70 |
| 1983-08-24 | 1,480 | 1,500 | 1,470 | 1,470 | 686,000 | 774.70 |
| 1983-08-23 | 1,520 | 1,530 | 1,500 | 1,500 | 1,026,000 | 790.51 |
| 1983-08-22 | 1,510 | 1,510 | 1,490 | 1,500 | 658,000 | 790.51 |
| 1983-08-20 | 1,510 | 1,520 | 1,490 | 1,490 | 706,000 | 785.24 |
| 1983-08-19 | 1,490 | 1,520 | 1,480 | 1,510 | 1,454,999 | 795.78 |
| 1983-08-18 | 1,470 | 1,490 | 1,460 | 1,470 | 1,080,000 | 774.70 |
| 1983-08-17 | 1,460 | 1,470 | 1,450 | 1,470 | 619,000 | 774.70 |
| 1983-08-16 | 1,480 | 1,490 | 1,460 | 1,460 | 922,000 | 769.43 |
| 1983-08-15 | 1,470 | 1,500 | 1,460 | 1,490 | 992,000 | 785.24 |
| 1983-08-12 | 1,400 | 1,440 | 1,400 | 1,410 | 727,000 | 743.08 |
| 1983-08-11 | 1,390 | 1,410 | 1,380 | 1,400 | 497,000 | 737.81 |
| 1983-08-10 | 1,380 | 1,380 | 1,370 | 1,370 | 494,000 | 722 |
| 1983-08-09 | 1,350 | 1,370 | 1,350 | 1,350 | 979,000 | 711.46 |
| 1983-08-08 | 1,370 | 1,400 | 1,370 | 1,390 | 378,000 | 732.54 |
| 1983-08-06 | 1,370 | 1,390 | 1,360 | 1,370 | 612,000 | 722 |
| 1983-08-05 | 1,400 | 1,400 | 1,350 | 1,350 | 1,215,000 | 711.46 |
| 1983-08-04 | 1,420 | 1,430 | 1,410 | 1,410 | 795,000 | 743.08 |
| 1983-08-03 | 1,430 | 1,440 | 1,410 | 1,410 | 715,000 | 743.08 |
| 1983-08-02 | 1,430 | 1,460 | 1,420 | 1,450 | 317,000 | 764.16 |
| 1983-08-01 | 1,430 | 1,430 | 1,410 | 1,410 | 443,000 | 743.08 |
| 1983-07-30 | 1,430 | 1,440 | 1,410 | 1,440 | 798,000 | 758.89 |
| 1983-07-29 | 1,480 | 1,490 | 1,450 | 1,460 | 763,000 | 769.43 |
| 1983-07-28 | 1,480 | 1,500 | 1,480 | 1,480 | 600,000 | 779.97 |
| 1983-07-27 | 1,500 | 1,530 | 1,500 | 1,510 | 1,414,000 | 795.78 |
| 1983-07-26 | 1,500 | 1,510 | 1,490 | 1,490 | 949,000 | 785.24 |
| 1983-07-25 | 1,520 | 1,560 | 1,500 | 1,500 | 1,771,999 | 790.51 |
| 1983-07-23 | 1,480 | 1,530 | 1,470 | 1,520 | 1,050,000 | 801.05 |
| 1983-07-22 | 1,500 | 1,500 | 1,470 | 1,490 | 933,000 | 785.24 |
| 1983-07-21 | 1,490 | 1,520 | 1,480 | 1,500 | 2,582,999 | 790.51 |
| 1983-07-20 | 1,450 | 1,460 | 1,440 | 1,450 | 846,000 | 764.16 |
| 1983-07-19 | 1,410 | 1,430 | 1,400 | 1,420 | 1,306,000 | 748.35 |
| 1983-07-18 | 1,450 | 1,450 | 1,410 | 1,420 | 757,000 | 748.35 |
| 1983-07-15 | 1,460 | 1,470 | 1,440 | 1,450 | 716,000 | 764.16 |
| 1983-07-14 | 1,440 | 1,470 | 1,430 | 1,470 | 981,000 | 774.70 |
| 1983-07-13 | 1,460 | 1,460 | 1,430 | 1,440 | 1,442,999 | 758.89 |
| 1983-07-12 | 1,500 | 1,500 | 1,460 | 1,460 | 1,327,000 | 769.43 |
| 1983-07-11 | 1,490 | 1,500 | 1,480 | 1,480 | 677,000 | 779.97 |
| 1983-07-09 | 1,500 | 1,510 | 1,490 | 1,490 | 890,000 | 785.24 |
| 1983-07-08 | 1,500 | 1,540 | 1,480 | 1,500 | 1,363,000 | 790.51 |
| 1983-07-07 | 1,530 | 1,550 | 1,520 | 1,520 | 1,750,999 | 801.05 |
| 1983-07-06 | 1,490 | 1,520 | 1,480 | 1,500 | 799,000 | 790.51 |
| 1983-07-05 | 1,490 | 1,520 | 1,480 | 1,480 | 1,146,000 | 779.97 |
| 1983-07-04 | 1,500 | 1,520 | 1,490 | 1,520 | 882,000 | 801.05 |
| 1983-07-02 | 1,520 | 1,530 | 1,510 | 1,520 | 1,042,000 | 801.05 |
| 1983-07-01 | 1,500 | 1,530 | 1,480 | 1,520 | 1,930,999 | 801.05 |
| 1983-06-30 | 1,540 | 1,550 | 1,450 | 1,470 | 3,101,999 | 774.70 |
| 1983-06-29 | 1,470 | 1,560 | 1,460 | 1,540 | 3,419,999 | 811.59 |
| 1983-06-28 | 1,560 | 1,590 | 1,560 | 1,560 | 4,055,999 | 822.13 |
| 1983-06-27 | 1,600 | 1,660 | 1,600 | 1,620 | 6,034,998 | 853.76 |
| 1983-06-25 | 1,750 | 1,800 | 1,740 | 1,790 | 6,795,997 | 857.59 |
| 1983-06-24 | 1,730 | 1,750 | 1,720 | 1,740 | 3,890,998 | 833.63 |
| 1983-06-23 | 1,740 | 1,770 | 1,730 | 1,750 | 3,940,998 | 838.42 |
| 1983-06-22 | 1,770 | 1,790 | 1,740 | 1,770 | 14,439,994 | 848.01 |
| 1983-06-21 | 1,670 | 1,770 | 1,670 | 1,740 | 19,239,991 | 833.63 |
| 1983-06-20 | 1,630 | 1,670 | 1,620 | 1,670 | 5,883,997 | 800.10 |
| 1983-06-17 | 1,600 | 1,660 | 1,600 | 1,650 | 12,533,994 | 790.51 |
| 1983-06-16 | 1,560 | 1,580 | 1,540 | 1,580 | 5,424,998 | 756.98 |
| 1983-06-15 | 1,540 | 1,550 | 1,520 | 1,550 | 3,292,999 | 742.60 |
| 1983-06-14 | 1,540 | 1,570 | 1,530 | 1,540 | 8,934,996 | 737.81 |
| 1983-06-13 | 1,490 | 1,520 | 1,490 | 1,520 | 3,315,999 | 728.23 |
| 1983-06-11 | 1,460 | 1,500 | 1,460 | 1,490 | 1,457,999 | 713.86 |
| 1983-06-10 | 1,470 | 1,470 | 1,450 | 1,460 | 989,000 | 699.49 |
| 1983-06-09 | 1,450 | 1,480 | 1,450 | 1,470 | 878,000 | 704.28 |
| 1983-06-08 | 1,440 | 1,460 | 1,440 | 1,460 | 2,262,999 | 699.49 |
| 1983-06-07 | 1,500 | 1,500 | 1,450 | 1,460 | 1,860,999 | 699.49 |
| 1983-06-06 | 1,510 | 1,530 | 1,500 | 1,500 | 2,872,999 | 718.65 |
| 1983-06-04 | 1,500 | 1,520 | 1,500 | 1,510 | 5,339,998 | 723.44 |
| 1983-06-03 | 1,470 | 1,510 | 1,470 | 1,500 | 5,301,998 | 718.65 |
| 1983-06-02 | 1,470 | 1,470 | 1,450 | 1,470 | 2,620,999 | 704.28 |
| 1983-06-01 | 1,490 | 1,490 | 1,470 | 1,470 | 5,023,998 | 704.28 |
| 1983-05-31 | 1,500 | 1,500 | 1,460 | 1,500 | 8,625,996 | 718.65 |
| 1983-05-30 | 1,420 | 1,500 | 1,420 | 1,490 | 9,865,996 | 713.86 |
| 1983-05-28 | 1,390 | 1,410 | 1,370 | 1,410 | 3,970,998 | 675.53 |
| 1983-05-27 | 1,390 | 1,400 | 1,360 | 1,390 | 2,356,999 | 665.95 |
| 1983-05-26 | 1,360 | 1,400 | 1,350 | 1,380 | 3,987,998 | 661.16 |
| 1983-05-25 | 1,360 | 1,370 | 1,340 | 1,340 | 925,000 | 641.99 |
| 1983-05-24 | 1,360 | 1,360 | 1,340 | 1,360 | 410,000 | 651.58 |
| 1983-05-23 | 1,350 | 1,360 | 1,330 | 1,340 | 1,284,999 | 641.99 |
| 1983-05-20 | 1,330 | 1,370 | 1,320 | 1,370 | 1,997,999 | 656.37 |
| 1983-05-19 | 1,350 | 1,350 | 1,340 | 1,350 | 778,000 | 646.78 |
| 1983-05-18 | 1,330 | 1,360 | 1,320 | 1,360 | 903,000 | 651.58 |
| 1983-05-17 | 1,300 | 1,330 | 1,300 | 1,320 | 675,000 | 632.41 |
| 1983-05-16 | 1,320 | 1,330 | 1,310 | 1,310 | 471,000 | 627.62 |
| 1983-05-14 | 1,340 | 1,350 | 1,320 | 1,320 | 1,044,000 | 632.41 |
| 1983-05-13 | 1,330 | 1,350 | 1,320 | 1,330 | 1,512,999 | 637.20 |
| 1983-05-12 | 1,340 | 1,340 | 1,320 | 1,330 | 854,000 | 637.20 |
| 1983-05-11 | 1,350 | 1,360 | 1,340 | 1,340 | 1,925,999 | 641.99 |
| 1983-05-10 | 1,390 | 1,400 | 1,350 | 1,350 | 2,071,999 | 646.78 |
| 1983-05-09 | 1,400 | 1,410 | 1,380 | 1,380 | 1,861,999 | 661.16 |
| 1983-05-07 | 1,410 | 1,410 | 1,390 | 1,400 | 3,375,998 | 670.74 |
| 1983-05-06 | 1,400 | 1,420 | 1,390 | 1,400 | 5,977,997 | 670.74 |
| 1983-05-04 | 1,380 | 1,390 | 1,370 | 1,380 | 2,347,999 | 661.16 |
| 1983-05-02 | 1,370 | 1,420 | 1,360 | 1,400 | 8,125,996 | 670.74 |
| 1983-04-30 | 1,360 | 1,380 | 1,360 | 1,370 | 5,087,998 | 656.37 |
| 1983-04-28 | 1,320 | 1,340 | 1,310 | 1,340 | 2,740,999 | 641.99 |
| 1983-04-27 | 1,310 | 1,320 | 1,300 | 1,310 | 1,307,999 | 627.62 |
| 1983-04-26 | 1,300 | 1,310 | 1,280 | 1,300 | 1,536,999 | 622.83 |
| 1983-04-25 | 1,320 | 1,330 | 1,310 | 1,310 | 683,000 | 627.62 |
| 1983-04-23 | 1,330 | 1,340 | 1,320 | 1,330 | 1,331,999 | 637.20 |
| 1983-04-22 | 1,340 | 1,340 | 1,320 | 1,330 | 2,875,999 | 637.20 |
| 1983-04-21 | 1,340 | 1,350 | 1,330 | 1,330 | 5,184,998 | 637.20 |
| 1983-04-20 | 1,300 | 1,330 | 1,280 | 1,330 | 4,421,998 | 637.20 |
| 1983-04-19 | 1,310 | 1,310 | 1,280 | 1,300 | 2,006,999 | 622.83 |
| 1983-04-18 | 1,290 | 1,300 | 1,280 | 1,300 | 1,474,999 | 622.83 |
| 1983-04-15 | 1,300 | 1,300 | 1,280 | 1,280 | 1,629,999 | 613.25 |
| 1983-04-14 | 1,260 | 1,290 | 1,260 | 1,290 | 1,238,999 | 618.04 |
| 1983-04-13 | 1,250 | 1,250 | 1,230 | 1,240 | 480,000 | 594.08 |
| 1983-04-12 | 1,250 | 1,260 | 1,230 | 1,240 | 939,000 | 594.08 |
| 1983-04-11 | 1,210 | 1,270 | 1,210 | 1,270 | 682,000 | 608.46 |
| 1983-04-09 | 1,210 | 1,220 | 1,200 | 1,210 | 1,235,999 | 579.71 |
| 1983-04-08 | 1,220 | 1,220 | 1,200 | 1,210 | 507,000 | 579.71 |
| 1983-04-07 | 1,250 | 1,250 | 1,220 | 1,220 | 593,000 | 584.50 |
| 1983-04-06 | 1,230 | 1,260 | 1,230 | 1,250 | 913,000 | 598.87 |
| 1983-04-05 | 1,250 | 1,250 | 1,230 | 1,230 | 787,000 | 589.29 |
| 1983-04-04 | 1,260 | 1,260 | 1,240 | 1,240 | 605,000 | 594.08 |
| 1983-04-02 | 1,250 | 1,260 | 1,230 | 1,260 | 512,000 | 603.67 |
| 1983-04-01 | 1,260 | 1,270 | 1,240 | 1,240 | 727,000 | 594.08 |
| 1983-03-31 | 1,300 | 1,300 | 1,270 | 1,270 | 1,295,999 | 608.46 |
| 1983-03-30 | 1,280 | 1,300 | 1,270 | 1,290 | 1,167,999 | 618.04 |
| 1983-03-29 | 1,300 | 1,300 | 1,270 | 1,280 | 1,188,999 | 613.25 |
| 1983-03-28 | 1,310 | 1,320 | 1,300 | 1,300 | 1,853,999 | 622.83 |
| 1983-03-26 | 1,310 | 1,320 | 1,300 | 1,320 | 2,053,999 | 632.41 |
| 1983-03-25 | 1,310 | 1,330 | 1,290 | 1,310 | 2,997,999 | 627.62 |
| 1983-03-24 | 1,320 | 1,330 | 1,290 | 1,310 | 2,334,999 | 627.62 |
| 1983-03-23 | 1,330 | 1,330 | 1,300 | 1,320 | 4,200,998 | 632.41 |
| 1983-03-22 | 1,310 | 1,330 | 1,300 | 1,320 | 5,750,997 | 632.41 |
| 1983-03-18 | 1,270 | 1,310 | 1,260 | 1,310 | 5,863,997 | 627.62 |
| 1983-03-17 | 1,290 | 1,300 | 1,260 | 1,280 | 4,735,998 | 613.25 |
| 1983-03-16 | 1,240 | 1,290 | 1,230 | 1,290 | 6,046,997 | 618.04 |
| 1983-03-15 | 1,250 | 1,250 | 1,220 | 1,230 | 1,487,999 | 589.29 |
| 1983-03-14 | 1,210 | 1,250 | 1,200 | 1,250 | 4,077,998 | 598.87 |
| 1983-03-12 | 1,200 | 1,200 | 1,180 | 1,190 | 919,000 | 570.13 |
| 1983-03-11 | 1,150 | 1,220 | 1,150 | 1,200 | 2,365,999 | 574.92 |
| 1983-03-10 | 1,140 | 1,150 | 1,130 | 1,140 | 5,695,997 | 546.17 |
| 1983-03-09 | 1,140 | 1,150 | 1,120 | 1,140 | 306,000 | 546.17 |
| 1983-03-08 | 1,170 | 1,170 | 1,140 | 1,140 | 1,005,000 | 546.17 |
| 1983-03-07 | 1,140 | 1,160 | 1,140 | 1,160 | 1,239,999 | 555.76 |
| 1983-03-05 | 1,150 | 1,150 | 1,140 | 1,140 | 310,000 | 546.17 |
| 1983-03-04 | 1,150 | 1,170 | 1,140 | 1,150 | 1,360,999 | 550.96 |
| 1983-03-03 | 1,120 | 1,140 | 1,120 | 1,140 | 578,000 | 546.17 |
| 1983-03-02 | 1,140 | 1,150 | 1,110 | 1,130 | 738,000 | 541.38 |
| 1983-03-01 | 1,140 | 1,140 | 1,120 | 1,140 | 1,101,000 | 546.17 |
| 1983-02-28 | 1,130 | 1,140 | 1,120 | 1,140 | 960,000 | 546.17 |
| 1983-02-26 | 1,150 | 1,150 | 1,130 | 1,130 | 660,000 | 541.38 |
| 1983-02-25 | 1,140 | 1,140 | 1,110 | 1,140 | 1,243,999 | 546.17 |
| 1983-02-24 | 1,080 | 1,120 | 1,080 | 1,100 | 1,859,999 | 527.01 |
| 1983-02-23 | 1,070 | 1,100 | 1,060 | 1,090 | 858,000 | 522.22 |
| 1983-02-22 | 1,080 | 1,090 | 1,070 | 1,070 | 995,000 | 512.64 |
| 1983-02-21 | 1,120 | 1,120 | 1,090 | 1,100 | 633,000 | 527.01 |
| 1983-02-18 | 1,150 | 1,150 | 1,090 | 1,100 | 914,000 | 527.01 |
| 1983-02-17 | 1,150 | 1,150 | 1,140 | 1,150 | 389,000 | 550.96 |
| 1983-02-16 | 1,150 | 1,150 | 1,130 | 1,150 | 673,000 | 550.96 |
| 1983-02-15 | 1,150 | 1,160 | 1,130 | 1,150 | 707,000 | 550.96 |
| 1983-02-14 | 1,120 | 1,150 | 1,120 | 1,140 | 856,000 | 546.17 |
| 1983-02-12 | 1,120 | 1,120 | 1,100 | 1,120 | 531,000 | 536.59 |
| 1983-02-10 | 1,080 | 1,100 | 1,080 | 1,090 | 578,000 | 522.22 |
| 1983-02-09 | 1,080 | 1,120 | 1,060 | 1,080 | 1,494,999 | 517.43 |
| 1983-02-08 | 1,090 | 1,090 | 1,080 | 1,090 | 868,000 | 522.22 |
| 1983-02-07 | 1,090 | 1,110 | 1,090 | 1,100 | 249,000 | 527.01 |
| 1983-02-05 | 1,100 | 1,110 | 1,100 | 1,100 | 433,000 | 527.01 |
| 1983-02-04 | 1,100 | 1,130 | 1,090 | 1,130 | 571,000 | 541.38 |
| 1983-02-03 | 1,110 | 1,110 | 1,100 | 1,100 | 564,000 | 527.01 |
| 1983-02-02 | 1,120 | 1,130 | 1,110 | 1,110 | 435,000 | 531.80 |
| 1983-02-01 | 1,140 | 1,140 | 1,110 | 1,140 | 434,000 | 546.17 |
| 1983-01-31 | 1,140 | 1,150 | 1,130 | 1,140 | 547,000 | 546.17 |
| 1983-01-29 | 1,130 | 1,130 | 1,110 | 1,110 | 495,000 | 531.80 |
| 1983-01-28 | 1,150 | 1,150 | 1,120 | 1,130 | 911,000 | 541.38 |
| 1983-01-27 | 1,140 | 1,140 | 1,110 | 1,130 | 622,000 | 541.38 |
| 1983-01-26 | 1,130 | 1,150 | 1,120 | 1,150 | 1,155,999 | 550.96 |
| 1983-01-25 | 1,070 | 1,090 | 1,050 | 1,090 | 1,378,999 | 522.22 |
| 1983-01-24 | 1,100 | 1,100 | 1,070 | 1,080 | 800,000 | 517.43 |
| 1983-01-22 | 1,120 | 1,120 | 1,100 | 1,100 | 833,000 | 527.01 |
| 1983-01-21 | 1,120 | 1,150 | 1,120 | 1,140 | 707,000 | 546.17 |
| 1983-01-20 | 1,100 | 1,110 | 1,090 | 1,100 | 638,000 | 527.01 |
| 1983-01-19 | 1,110 | 1,110 | 1,070 | 1,100 | 1,352,999 | 527.01 |
| 1983-01-18 | 1,140 | 1,150 | 1,110 | 1,120 | 1,276,999 | 536.59 |
| 1983-01-17 | 1,150 | 1,160 | 1,140 | 1,140 | 645,000 | 546.17 |
| 1983-01-14 | 1,180 | 1,180 | 1,150 | 1,160 | 1,108,000 | 555.76 |
| 1983-01-13 | 1,170 | 1,200 | 1,170 | 1,180 | 1,184,999 | 565.34 |
| 1983-01-12 | 1,180 | 1,190 | 1,170 | 1,170 | 1,338,999 | 560.55 |
| 1983-01-11 | 1,240 | 1,240 | 1,190 | 1,190 | 1,238,999 | 570.13 |
| 1983-01-10 | 1,250 | 1,260 | 1,230 | 1,240 | 1,092,000 | 594.08 |
| 1983-01-08 | 1,260 | 1,270 | 1,250 | 1,250 | 2,551,999 | 598.87 |
| 1983-01-07 | 1,250 | 1,260 | 1,240 | 1,260 | 3,630,998 | 603.67 |
| 1983-01-06 | 1,220 | 1,250 | 1,220 | 1,250 | 1,441,999 | 598.87 |
| 1983-01-05 | 1,200 | 1,240 | 1,190 | 1,240 | 1,306,999 | 594.08 |
| 1983-01-04 | 1,220 | 1,220 | 1,200 | 1,200 | 642,000 | 574.92 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株