7752 (株)リコー 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 | 1,150 | 1,150 | 1,120 | 1,120 | 476,000 | 831.36 |
| 1983-12-27 | 1,150 | 1,160 | 1,140 | 1,140 | 770,000 | 846.21 |
| 1983-12-26 | 1,140 | 1,170 | 1,130 | 1,140 | 1,494,000 | 846.21 |
| 1983-12-24 | 1,120 | 1,140 | 1,120 | 1,120 | 419,000 | 831.36 |
| 1983-12-23 | 1,130 | 1,140 | 1,120 | 1,120 | 566,000 | 831.36 |
| 1983-12-22 | 1,150 | 1,160 | 1,120 | 1,120 | 821,000 | 831.36 |
| 1983-12-21 | 1,170 | 1,170 | 1,140 | 1,150 | 1,353,000 | 853.63 |
| 1983-12-20 | 1,150 | 1,170 | 1,140 | 1,170 | 1,661,999 | 868.47 |
| 1983-12-19 | 1,120 | 1,150 | 1,110 | 1,140 | 2,144,999 | 846.21 |
| 1983-12-17 | 1,180 | 1,190 | 1,170 | 1,180 | 878,000 | 875.90 |
| 1983-12-16 | 1,160 | 1,200 | 1,150 | 1,190 | 3,609,999 | 883.32 |
| 1983-12-15 | 1,130 | 1,190 | 1,130 | 1,170 | 4,223,999 | 868.47 |
| 1983-12-14 | 1,130 | 1,130 | 1,120 | 1,130 | 529,000 | 838.78 |
| 1983-12-13 | 1,120 | 1,140 | 1,110 | 1,120 | 996,000 | 831.36 |
| 1983-12-12 | 1,130 | 1,130 | 1,110 | 1,130 | 593,000 | 838.78 |
| 1983-12-09 | 1,110 | 1,110 | 1,090 | 1,110 | 983,000 | 823.94 |
| 1983-12-08 | 1,120 | 1,120 | 1,100 | 1,110 | 546,000 | 823.94 |
| 1983-12-07 | 1,130 | 1,140 | 1,110 | 1,110 | 1,047,000 | 823.94 |
| 1983-12-06 | 1,140 | 1,150 | 1,120 | 1,130 | 4,198,999 | 838.78 |
| 1983-12-05 | 1,100 | 1,140 | 1,090 | 1,140 | 4,082,999 | 846.21 |
| 1983-12-03 | 1,060 | 1,100 | 1,060 | 1,090 | 1,266,000 | 809.09 |
| 1983-12-02 | 1,050 | 1,080 | 1,050 | 1,070 | 873,000 | 794.25 |
| 1983-12-01 | 1,060 | 1,070 | 1,050 | 1,050 | 1,025,000 | 779.40 |
| 1983-11-30 | 1,060 | 1,070 | 1,060 | 1,070 | 810,000 | 794.25 |
| 1983-11-29 | 1,080 | 1,080 | 1,050 | 1,060 | 1,331,000 | 786.82 |
| 1983-11-28 | 1,080 | 1,090 | 1,070 | 1,080 | 1,669,999 | 801.67 |
| 1983-11-26 | 1,070 | 1,080 | 1,070 | 1,080 | 1,046,000 | 801.67 |
| 1983-11-25 | 1,070 | 1,080 | 1,060 | 1,070 | 1,980,999 | 794.25 |
| 1983-11-24 | 1,080 | 1,090 | 1,070 | 1,070 | 1,049,000 | 794.25 |
| 1983-11-22 | 1,090 | 1,100 | 1,070 | 1,070 | 3,159,999 | 794.25 |
| 1983-11-21 | 1,070 | 1,080 | 1,060 | 1,070 | 958,000 | 794.25 |
| 1983-11-19 | 1,060 | 1,060 | 1,050 | 1,050 | 599,000 | 779.40 |
| 1983-11-18 | 1,060 | 1,080 | 1,060 | 1,060 | 1,383,000 | 786.82 |
| 1983-11-17 | 1,080 | 1,090 | 1,060 | 1,080 | 2,595,999 | 801.67 |
| 1983-11-16 | 1,040 | 1,090 | 1,030 | 1,080 | 4,612,999 | 801.67 |
| 1983-11-15 | 1,060 | 1,060 | 1,040 | 1,060 | 1,725,999 | 786.82 |
| 1983-11-14 | 1,060 | 1,070 | 1,040 | 1,060 | 2,837,999 | 786.82 |
| 1983-11-11 | 1,010 | 1,040 | 1,010 | 1,040 | 3,002,999 | 771.98 |
| 1983-11-10 | 1,020 | 1,020 | 1,000 | 1,010 | 1,307,000 | 749.71 |
| 1983-11-09 | 1,020 | 1,030 | 1,000 | 1,010 | 2,152,999 | 749.71 |
| 1983-11-08 | 1,010 | 1,030 | 1,000 | 1,020 | 2,895,999 | 757.13 |
| 1983-11-07 | 990 | 1,010 | 986 | 1,010 | 1,891,999 | 749.71 |
| 1983-11-05 | 981 | 997 | 981 | 990 | 495,000 | 734.86 |
| 1983-11-04 | 1,000 | 1,000 | 991 | 998 | 828,000 | 740.80 |
| 1983-11-02 | 1,010 | 1,030 | 1,000 | 1,000 | 2,138,999 | 742.29 |
| 1983-11-01 | 1,020 | 1,040 | 1,000 | 1,010 | 3,848,999 | 749.71 |
| 1983-10-31 | 990 | 1,010 | 983 | 1,000 | 3,399,999 | 742.29 |
| 1983-10-29 | 975 | 980 | 974 | 977 | 1,347,000 | 725.21 |
| 1983-10-28 | 964 | 985 | 964 | 974 | 3,900,999 | 722.99 |
| 1983-10-27 | 932 | 964 | 932 | 960 | 1,457,000 | 712.59 |
| 1983-10-26 | 933 | 943 | 933 | 941 | 765,000 | 698.49 |
| 1983-10-25 | 925 | 930 | 923 | 930 | 271,000 | 690.33 |
| 1983-10-24 | 930 | 932 | 915 | 925 | 256,000 | 686.61 |
| 1983-10-22 | 938 | 945 | 932 | 940 | 456,000 | 697.75 |
| 1983-10-21 | 927 | 949 | 920 | 940 | 684,000 | 697.75 |
| 1983-10-20 | 900 | 920 | 900 | 907 | 478,000 | 673.25 |
| 1983-10-19 | 900 | 905 | 895 | 900 | 765,000 | 668.06 |
| 1983-10-18 | 931 | 938 | 905 | 905 | 379,000 | 671.77 |
| 1983-10-17 | 930 | 940 | 925 | 940 | 331,000 | 697.75 |
| 1983-10-15 | 910 | 930 | 910 | 930 | 560,000 | 690.33 |
| 1983-10-14 | 950 | 951 | 915 | 920 | 1,171,000 | 682.90 |
| 1983-10-13 | 969 | 973 | 955 | 955 | 829,000 | 708.88 |
| 1983-10-12 | 959 | 975 | 959 | 974 | 730,000 | 722.99 |
| 1983-10-11 | 975 | 975 | 956 | 970 | 358,000 | 720.02 |
| 1983-10-07 | 970 | 977 | 968 | 975 | 864,000 | 723.73 |
| 1983-10-06 | 975 | 984 | 970 | 977 | 1,451,000 | 725.21 |
| 1983-10-05 | 955 | 975 | 954 | 965 | 1,030,000 | 716.31 |
| 1983-10-04 | 935 | 955 | 935 | 945 | 582,000 | 701.46 |
| 1983-10-03 | 943 | 948 | 935 | 935 | 289,000 | 694.04 |
| 1983-10-01 | 941 | 948 | 940 | 942 | 399,000 | 699.23 |
| 1983-09-30 | 947 | 950 | 941 | 948 | 569,000 | 703.69 |
| 1983-09-29 | 970 | 970 | 950 | 950 | 645,000 | 705.17 |
| 1983-09-28 | 973 | 975 | 965 | 966 | 2,066,999 | 717.05 |
| 1983-09-27 | 965 | 979 | 962 | 970 | 4,025,999 | 720.02 |
| 1983-09-26 | 958 | 959 | 951 | 959 | 1,052,000 | 711.85 |
| 1983-09-24 | 950 | 955 | 948 | 950 | 1,308,000 | 705.17 |
| 1983-09-22 | 935 | 941 | 932 | 940 | 1,332,000 | 697.75 |
| 1983-09-21 | 940 | 940 | 921 | 932 | 1,204,000 | 691.81 |
| 1983-09-20 | 918 | 929 | 913 | 928 | 583,000 | 688.84 |
| 1983-09-19 | 919 | 919 | 913 | 918 | 408,000 | 681.42 |
| 1983-09-17 | 920 | 920 | 913 | 913 | 314,000 | 677.71 |
| 1983-09-16 | 917 | 917 | 909 | 913 | 458,000 | 677.71 |
| 1983-09-14 | 911 | 920 | 911 | 919 | 455,000 | 682.16 |
| 1983-09-13 | 923 | 925 | 918 | 918 | 781,000 | 681.42 |
| 1983-09-12 | 912 | 929 | 912 | 929 | 666,000 | 689.58 |
| 1983-09-09 | 915 | 920 | 901 | 902 | 447,000 | 669.54 |
| 1983-09-08 | 934 | 938 | 915 | 915 | 1,731,999 | 679.19 |
| 1983-09-07 | 928 | 940 | 925 | 933 | 3,614,999 | 692.55 |
| 1983-09-06 | 920 | 932 | 913 | 915 | 3,682,999 | 679.19 |
| 1983-09-05 | 897 | 915 | 897 | 904 | 2,232,999 | 671.03 |
| 1983-09-03 | 885 | 892 | 885 | 887 | 285,000 | 658.41 |
| 1983-09-02 | 891 | 898 | 880 | 890 | 742,000 | 660.63 |
| 1983-09-01 | 898 | 899 | 890 | 894 | 561,000 | 663.60 |
| 1983-08-31 | 892 | 909 | 892 | 899 | 828,000 | 667.31 |
| 1983-08-30 | 895 | 895 | 888 | 890 | 641,000 | 660.63 |
| 1983-08-29 | 884 | 885 | 875 | 885 | 608,000 | 656.92 |
| 1983-08-27 | 880 | 884 | 875 | 875 | 511,000 | 649.50 |
| 1983-08-26 | 882 | 885 | 871 | 879 | 998,000 | 652.47 |
| 1983-08-25 | 890 | 892 | 875 | 880 | 1,640,999 | 653.21 |
| 1983-08-24 | 885 | 899 | 880 | 895 | 1,948,999 | 664.35 |
| 1983-08-23 | 925 | 934 | 906 | 906 | 4,946,998 | 672.51 |
| 1983-08-22 | 900 | 925 | 892 | 915 | 2,272,999 | 679.19 |
| 1983-08-20 | 902 | 902 | 890 | 900 | 810,000 | 668.06 |
| 1983-08-19 | 890 | 907 | 887 | 902 | 3,378,999 | 669.54 |
| 1983-08-18 | 870 | 895 | 870 | 894 | 1,966,999 | 663.60 |
| 1983-08-17 | 872 | 872 | 860 | 865 | 819,000 | 642.08 |
| 1983-08-16 | 880 | 880 | 870 | 875 | 1,652,999 | 649.50 |
| 1983-08-15 | 830 | 850 | 830 | 849 | 679,000 | 630.20 |
| 1983-08-12 | 824 | 829 | 820 | 829 | 157,000 | 615.35 |
| 1983-08-11 | 820 | 825 | 819 | 819 | 126,000 | 607.93 |
| 1983-08-10 | 810 | 819 | 810 | 817 | 392,000 | 606.45 |
| 1983-08-09 | 810 | 815 | 801 | 810 | 734,000 | 601.25 |
| 1983-08-08 | 829 | 835 | 826 | 833 | 193,000 | 618.32 |
| 1983-08-06 | 827 | 835 | 825 | 834 | 379,000 | 619.07 |
| 1983-08-05 | 837 | 840 | 825 | 825 | 426,000 | 612.39 |
| 1983-08-04 | 850 | 850 | 846 | 846 | 409,000 | 627.97 |
| 1983-08-03 | 847 | 849 | 846 | 846 | 273,000 | 627.97 |
| 1983-08-02 | 850 | 850 | 846 | 846 | 182,000 | 627.97 |
| 1983-08-01 | 850 | 855 | 846 | 850 | 558,000 | 630.94 |
| 1983-07-30 | 850 | 853 | 845 | 850 | 208,000 | 630.94 |
| 1983-07-29 | 863 | 863 | 859 | 859 | 396,000 | 637.62 |
| 1983-07-28 | 863 | 869 | 863 | 865 | 388,000 | 642.08 |
| 1983-07-27 | 880 | 880 | 865 | 870 | 1,060,000 | 645.79 |
| 1983-07-26 | 866 | 870 | 863 | 863 | 679,000 | 640.59 |
| 1983-07-25 | 860 | 876 | 860 | 866 | 768,000 | 642.82 |
| 1983-07-23 | 852 | 859 | 852 | 857 | 430,000 | 636.14 |
| 1983-07-22 | 870 | 870 | 860 | 862 | 531,000 | 639.85 |
| 1983-07-21 | 865 | 873 | 860 | 870 | 1,162,000 | 645.79 |
| 1983-07-20 | 845 | 849 | 844 | 845 | 620,000 | 627.23 |
| 1983-07-19 | 840 | 842 | 839 | 839 | 387,000 | 622.78 |
| 1983-07-18 | 839 | 847 | 837 | 839 | 411,000 | 622.78 |
| 1983-07-15 | 850 | 860 | 845 | 849 | 637,000 | 630.20 |
| 1983-07-14 | 840 | 854 | 840 | 845 | 326,000 | 627.23 |
| 1983-07-13 | 841 | 849 | 840 | 841 | 286,000 | 624.26 |
| 1983-07-12 | 851 | 858 | 841 | 850 | 706,000 | 630.94 |
| 1983-07-11 | 859 | 860 | 846 | 847 | 263,000 | 628.72 |
| 1983-07-09 | 865 | 865 | 856 | 861 | 389,000 | 639.11 |
| 1983-07-08 | 854 | 865 | 851 | 865 | 793,000 | 642.08 |
| 1983-07-07 | 869 | 876 | 855 | 855 | 2,611,999 | 634.65 |
| 1983-07-06 | 841 | 859 | 841 | 859 | 735,000 | 637.62 |
| 1983-07-05 | 848 | 860 | 846 | 850 | 827,000 | 630.94 |
| 1983-07-04 | 862 | 862 | 838 | 838 | 856,000 | 622.04 |
| 1983-07-02 | 867 | 869 | 860 | 860 | 522,000 | 638.37 |
| 1983-07-01 | 861 | 870 | 859 | 860 | 1,619,999 | 638.37 |
| 1983-06-30 | 874 | 880 | 855 | 855 | 1,597,000 | 634.65 |
| 1983-06-29 | 855 | 885 | 855 | 884 | 2,097,999 | 656.18 |
| 1983-06-28 | 895 | 900 | 881 | 888 | 3,586,999 | 659.15 |
| 1983-06-27 | 898 | 917 | 890 | 917 | 6,392,998 | 680.68 |
| 1983-06-25 | 865 | 895 | 862 | 895 | 2,875,999 | 664.35 |
| 1983-06-24 | 857 | 868 | 855 | 861 | 1,209,000 | 639.11 |
| 1983-06-23 | 866 | 875 | 855 | 855 | 1,072,000 | 634.65 |
| 1983-06-22 | 893 | 895 | 873 | 876 | 5,463,998 | 650.24 |
| 1983-06-21 | 830 | 879 | 829 | 873 | 5,646,998 | 648.02 |
| 1983-06-20 | 834 | 837 | 822 | 828 | 772,000 | 614.61 |
| 1983-06-17 | 830 | 840 | 827 | 827 | 1,438,000 | 613.87 |
| 1983-06-16 | 825 | 830 | 820 | 826 | 869,000 | 613.13 |
| 1983-06-15 | 829 | 833 | 823 | 825 | 624,000 | 612.39 |
| 1983-06-14 | 840 | 849 | 825 | 825 | 2,044,999 | 612.39 |
| 1983-06-13 | 825 | 839 | 825 | 835 | 1,214,000 | 619.81 |
| 1983-06-11 | 810 | 825 | 804 | 825 | 428,000 | 612.39 |
| 1983-06-10 | 810 | 810 | 802 | 804 | 296,000 | 596.80 |
| 1983-06-09 | 800 | 809 | 795 | 804 | 637,000 | 596.80 |
| 1983-06-08 | 795 | 800 | 792 | 798 | 596,000 | 592.34 |
| 1983-06-07 | 811 | 815 | 801 | 805 | 872,000 | 597.54 |
| 1983-06-06 | 830 | 833 | 816 | 816 | 352,000 | 605.70 |
| 1983-06-04 | 826 | 834 | 819 | 834 | 691,000 | 619.07 |
| 1983-06-03 | 814 | 824 | 800 | 806 | 1,003,000 | 598.28 |
| 1983-06-02 | 824 | 825 | 800 | 809 | 801,000 | 600.51 |
| 1983-06-01 | 834 | 839 | 825 | 825 | 2,530,999 | 612.39 |
| 1983-05-31 | 843 | 843 | 825 | 834 | 3,129,999 | 619.07 |
| 1983-05-30 | 809 | 833 | 809 | 833 | 1,827,999 | 618.32 |
| 1983-05-28 | 808 | 821 | 808 | 819 | 2,108,999 | 607.93 |
| 1983-05-27 | 830 | 832 | 821 | 828 | 5,082,998 | 614.61 |
| 1983-05-26 | 792 | 825 | 791 | 824 | 9,568,997 | 611.64 |
| 1983-05-25 | 795 | 798 | 785 | 785 | 2,089,999 | 582.69 |
| 1983-05-24 | 774 | 783 | 765 | 783 | 1,547,000 | 581.21 |
| 1983-05-23 | 780 | 780 | 765 | 775 | 1,039,000 | 575.27 |
| 1983-05-20 | 751 | 783 | 751 | 780 | 2,955,999 | 578.98 |
| 1983-05-19 | 750 | 758 | 741 | 750 | 784,000 | 556.71 |
| 1983-05-18 | 740 | 751 | 738 | 751 | 613,000 | 557.46 |
| 1983-05-17 | 735 | 737 | 730 | 737 | 753,000 | 547.06 |
| 1983-05-16 | 741 | 745 | 739 | 739 | 189,000 | 548.55 |
| 1983-05-14 | 745 | 747 | 741 | 747 | 305,000 | 554.49 |
| 1983-05-13 | 740 | 745 | 738 | 743 | 275,000 | 551.52 |
| 1983-05-12 | 742 | 745 | 738 | 738 | 245,000 | 547.81 |
| 1983-05-11 | 744 | 749 | 742 | 748 | 541,000 | 555.23 |
| 1983-05-10 | 759 | 759 | 742 | 749 | 634,000 | 555.97 |
| 1983-05-09 | 763 | 765 | 755 | 755 | 302,000 | 560.43 |
| 1983-05-07 | 762 | 765 | 760 | 760 | 218,000 | 564.14 |
| 1983-05-06 | 767 | 772 | 761 | 762 | 1,513,000 | 565.62 |
| 1983-05-04 | 772 | 772 | 757 | 757 | 1,074,000 | 561.91 |
| 1983-05-02 | 770 | 778 | 770 | 773 | 2,688,999 | 573.79 |
| 1983-04-30 | 765 | 770 | 760 | 769 | 2,535,999 | 570.82 |
| 1983-04-28 | 750 | 754 | 742 | 754 | 1,181,000 | 559.68 |
| 1983-04-27 | 735 | 737 | 734 | 736 | 433,000 | 546.32 |
| 1983-04-26 | 736 | 737 | 725 | 731 | 625,000 | 542.61 |
| 1983-04-25 | 740 | 740 | 738 | 738 | 306,000 | 547.81 |
| 1983-04-23 | 740 | 744 | 739 | 739 | 606,000 | 548.55 |
| 1983-04-22 | 747 | 747 | 740 | 740 | 558,000 | 549.29 |
| 1983-04-21 | 746 | 748 | 732 | 738 | 533,000 | 547.81 |
| 1983-04-20 | 729 | 742 | 726 | 740 | 680,000 | 549.29 |
| 1983-04-19 | 734 | 735 | 723 | 729 | 544,000 | 541.13 |
| 1983-04-18 | 729 | 732 | 722 | 730 | 336,000 | 541.87 |
| 1983-04-15 | 728 | 729 | 720 | 720 | 407,000 | 534.45 |
| 1983-04-14 | 730 | 730 | 723 | 725 | 471,000 | 538.16 |
| 1983-04-13 | 715 | 725 | 711 | 720 | 382,000 | 534.45 |
| 1983-04-12 | 713 | 720 | 705 | 710 | 711,000 | 527.02 |
| 1983-04-11 | 700 | 710 | 700 | 710 | 215,000 | 527.02 |
| 1983-04-09 | 696 | 706 | 693 | 701 | 346,000 | 520.34 |
| 1983-04-08 | 696 | 702 | 691 | 692 | 1,591,000 | 513.66 |
| 1983-04-07 | 712 | 714 | 699 | 699 | 893,000 | 518.86 |
| 1983-04-06 | 712 | 719 | 711 | 719 | 512,000 | 533.70 |
| 1983-04-05 | 712 | 715 | 707 | 712 | 431,000 | 528.51 |
| 1983-04-04 | 722 | 727 | 713 | 713 | 325,000 | 529.25 |
| 1983-04-02 | 720 | 730 | 720 | 729 | 226,000 | 541.13 |
| 1983-04-01 | 739 | 740 | 726 | 730 | 394,000 | 541.87 |
| 1983-03-31 | 750 | 753 | 743 | 743 | 459,000 | 551.52 |
| 1983-03-30 | 740 | 754 | 740 | 750 | 1,255,000 | 556.71 |
| 1983-03-29 | 752 | 755 | 740 | 740 | 666,000 | 549.29 |
| 1983-03-28 | 752 | 752 | 741 | 752 | 468,000 | 558.20 |
| 1983-03-26 | 752 | 757 | 752 | 755 | 899,000 | 560.43 |
| 1983-03-25 | 751 | 757 | 741 | 754 | 1,190,000 | 559.68 |
| 1983-03-24 | 762 | 763 | 741 | 741 | 1,675,999 | 550.03 |
| 1983-03-23 | 765 | 767 | 756 | 762 | 3,489,999 | 565.62 |
| 1983-03-22 | 748 | 760 | 741 | 760 | 3,406,999 | 564.14 |
| 1983-03-18 | 730 | 736 | 720 | 736 | 632,000 | 546.32 |
| 1983-03-17 | 742 | 742 | 725 | 734 | 1,289,000 | 544.84 |
| 1983-03-16 | 708 | 735 | 701 | 732 | 3,838,999 | 543.35 |
| 1983-03-15 | 720 | 724 | 710 | 713 | 776,000 | 529.25 |
| 1983-03-14 | 700 | 727 | 700 | 727 | 1,400,000 | 539.64 |
| 1983-03-12 | 705 | 705 | 695 | 700 | 516,000 | 519.60 |
| 1983-03-11 | 679 | 705 | 677 | 705 | 1,841,999 | 523.31 |
| 1983-03-10 | 680 | 690 | 679 | 688 | 294,000 | 510.69 |
| 1983-03-09 | 680 | 685 | 678 | 682 | 208,000 | 506.24 |
| 1983-03-08 | 695 | 697 | 682 | 686 | 454,000 | 509.21 |
| 1983-03-07 | 683 | 691 | 680 | 691 | 401,000 | 512.92 |
| 1983-03-05 | 687 | 687 | 680 | 680 | 147,000 | 504.75 |
| 1983-03-04 | 688 | 693 | 677 | 677 | 413,000 | 502.53 |
| 1983-03-03 | 678 | 688 | 677 | 688 | 383,000 | 510.69 |
| 1983-03-02 | 685 | 686 | 677 | 677 | 831,000 | 502.53 |
| 1983-03-01 | 689 | 696 | 685 | 685 | 550,000 | 508.47 |
| 1983-02-28 | 680 | 694 | 679 | 693 | 413,000 | 514.40 |
| 1983-02-26 | 673 | 684 | 671 | 680 | 251,000 | 504.75 |
| 1983-02-25 | 657 | 675 | 656 | 663 | 733,000 | 492.14 |
| 1983-02-24 | 644 | 648 | 640 | 645 | 545,000 | 478.77 |
| 1983-02-23 | 638 | 647 | 635 | 639 | 700,000 | 474.32 |
| 1983-02-22 | 650 | 650 | 639 | 639 | 906,000 | 474.32 |
| 1983-02-21 | 666 | 670 | 657 | 657 | 797,000 | 487.68 |
| 1983-02-18 | 673 | 682 | 673 | 676 | 361,000 | 501.78 |
| 1983-02-17 | 686 | 686 | 678 | 679 | 311,000 | 504.01 |
| 1983-02-16 | 685 | 690 | 685 | 687 | 308,000 | 509.95 |
| 1983-02-15 | 692 | 694 | 680 | 687 | 573,000 | 509.95 |
| 1983-02-14 | 680 | 690 | 678 | 682 | 280,000 | 506.24 |
| 1983-02-12 | 673 | 680 | 673 | 677 | 283,000 | 502.53 |
| 1983-02-10 | 679 | 685 | 673 | 673 | 430,000 | 499.56 |
| 1983-02-09 | 677 | 695 | 672 | 680 | 426,000 | 504.75 |
| 1983-02-08 | 678 | 680 | 678 | 678 | 217,000 | 503.27 |
| 1983-02-07 | 678 | 680 | 677 | 677 | 135,000 | 502.53 |
| 1983-02-05 | 680 | 680 | 677 | 678 | 161,000 | 503.27 |
| 1983-02-04 | 675 | 682 | 670 | 682 | 564,000 | 506.24 |
| 1983-02-03 | 685 | 685 | 675 | 678 | 695,000 | 503.27 |
| 1983-02-02 | 693 | 694 | 688 | 689 | 786,000 | 511.43 |
| 1983-02-01 | 700 | 700 | 693 | 694 | 586,000 | 515.15 |
| 1983-01-31 | 690 | 699 | 690 | 693 | 214,000 | 514.40 |
| 1983-01-29 | 691 | 698 | 687 | 690 | 308,000 | 512.18 |
| 1983-01-28 | 695 | 700 | 690 | 691 | 501,000 | 512.92 |
| 1983-01-27 | 686 | 693 | 686 | 690 | 239,000 | 512.18 |
| 1983-01-26 | 695 | 704 | 686 | 704 | 940,000 | 522.57 |
| 1983-01-25 | 679 | 685 | 675 | 685 | 622,000 | 508.47 |
| 1983-01-24 | 685 | 687 | 681 | 685 | 182,000 | 508.47 |
| 1983-01-22 | 688 | 695 | 687 | 690 | 220,000 | 512.18 |
| 1983-01-21 | 691 | 698 | 685 | 698 | 178,000 | 518.12 |
| 1983-01-20 | 682 | 687 | 676 | 681 | 751,000 | 505.50 |
| 1983-01-19 | 698 | 698 | 678 | 686 | 1,124,000 | 509.21 |
| 1983-01-18 | 709 | 714 | 691 | 700 | 776,000 | 519.60 |
| 1983-01-17 | 707 | 717 | 707 | 715 | 402,000 | 530.73 |
| 1983-01-14 | 725 | 725 | 707 | 708 | 798,000 | 525.54 |
| 1983-01-13 | 709 | 728 | 709 | 725 | 394,000 | 538.16 |
| 1983-01-12 | 723 | 723 | 714 | 714 | 607,000 | 529.99 |
| 1983-01-11 | 738 | 745 | 720 | 727 | 1,324,000 | 539.64 |
| 1983-01-10 | 735 | 749 | 735 | 747 | 483,000 | 554.49 |
| 1983-01-08 | 745 | 749 | 737 | 737 | 1,045,000 | 547.06 |
| 1983-01-07 | 750 | 753 | 736 | 740 | 2,244,999 | 549.29 |
| 1983-01-06 | 748 | 755 | 745 | 750 | 1,765,999 | 556.71 |
| 1983-01-05 | 738 | 750 | 726 | 748 | 1,246,000 | 555.23 |
| 1983-01-04 | 751 | 754 | 738 | 738 | 662,000 | 547.81 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株
