7758 (株)セコニック 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 | 390 | 390 | 384 | 389 | 72,000 | 3,704.76 |
| 1983-12-27 | 390 | 390 | 386 | 387 | 27,000 | 3,685.71 |
| 1983-12-26 | 380 | 390 | 376 | 390 | 63,000 | 3,714.29 |
| 1983-12-24 | 379 | 380 | 375 | 375 | 11,000 | 3,571.43 |
| 1983-12-23 | 375 | 380 | 375 | 380 | 14,000 | 3,619.05 |
| 1983-12-22 | 387 | 387 | 375 | 375 | 24,000 | 3,571.43 |
| 1983-12-21 | 380 | 383 | 380 | 382 | 14,000 | 3,638.10 |
| 1983-12-20 | 375 | 380 | 375 | 377 | 21,000 | 3,590.48 |
| 1983-12-19 | 380 | 380 | 380 | 380 | 20,000 | 3,619.05 |
| 1983-12-17 | 390 | 390 | 381 | 390 | 89,000 | 3,714.29 |
| 1983-12-16 | 380 | 392 | 379 | 392 | 152,000 | 3,733.33 |
| 1983-12-15 | 370 | 370 | 350 | 350 | 27,000 | 3,333.33 |
| 1983-12-14 | 370 | 370 | 360 | 370 | 33,000 | 3,523.81 |
| 1983-12-13 | 375 | 377 | 369 | 370 | 88,000 | 3,523.81 |
| 1983-12-12 | 370 | 380 | 370 | 371 | 122,000 | 3,533.33 |
| 1983-12-09 | 350 | 380 | 350 | 375 | 90,000 | 3,571.43 |
| 1983-12-08 | 340 | 350 | 335 | 350 | 21,000 | 3,333.33 |
| 1983-12-07 | 341 | 341 | 340 | 340 | 22,000 | 3,238.10 |
| 1983-12-06 | 340 | 340 | 340 | 340 | 23,000 | 3,238.10 |
| 1983-12-03 | 342 | 342 | 340 | 340 | 7,000 | 3,238.10 |
| 1983-12-01 | 340 | 340 | 340 | 340 | 1,000 | 3,238.10 |
| 1983-11-30 | 350 | 350 | 350 | 350 | 5,000 | 3,333.33 |
| 1983-11-29 | 360 | 360 | 359 | 360 | 48,000 | 3,428.57 |
| 1983-11-28 | 360 | 370 | 360 | 360 | 12,000 | 3,428.57 |
| 1983-11-26 | 358 | 360 | 358 | 360 | 26,000 | 3,428.57 |
| 1983-11-25 | 369 | 369 | 360 | 360 | 12,000 | 3,428.57 |
| 1983-11-24 | 360 | 371 | 355 | 370 | 93,000 | 3,523.81 |
| 1983-11-22 | 355 | 370 | 355 | 365 | 51,000 | 3,476.19 |
| 1983-11-21 | 350 | 350 | 348 | 349 | 11,000 | 3,323.81 |
| 1983-11-19 | 345 | 351 | 345 | 346 | 9,000 | 3,295.24 |
| 1983-11-18 | 340 | 344 | 340 | 340 | 19,000 | 3,238.10 |
| 1983-11-17 | 333 | 344 | 333 | 340 | 21,000 | 3,238.10 |
| 1983-11-16 | 331 | 331 | 331 | 331 | 8,000 | 3,152.38 |
| 1983-11-15 | 334 | 335 | 331 | 331 | 12,000 | 3,152.38 |
| 1983-11-14 | 334 | 334 | 334 | 334 | 4,000 | 3,180.95 |
| 1983-11-11 | 333 | 335 | 333 | 334 | 8,000 | 3,180.95 |
| 1983-11-10 | 340 | 340 | 330 | 330 | 11,000 | 3,142.86 |
| 1983-11-09 | 340 | 340 | 340 | 340 | 4,000 | 3,238.10 |
| 1983-11-08 | 340 | 340 | 340 | 340 | 3,000 | 3,238.10 |
| 1983-11-07 | 350 | 350 | 347 | 347 | 2,000 | 3,304.76 |
| 1983-11-05 | 345 | 350 | 345 | 350 | 35,000 | 3,333.33 |
| 1983-11-04 | 348 | 348 | 345 | 345 | 4,000 | 3,285.71 |
| 1983-11-02 | 345 | 350 | 340 | 350 | 65,000 | 3,333.33 |
| 1983-11-01 | 345 | 345 | 345 | 345 | 10,000 | 3,285.71 |
| 1983-10-31 | 349 | 350 | 340 | 340 | 18,000 | 3,238.10 |
| 1983-10-29 | 349 | 349 | 349 | 349 | 2,000 | 3,323.81 |
| 1983-10-28 | 338 | 338 | 338 | 338 | 8,000 | 3,219.05 |
| 1983-10-27 | 335 | 336 | 335 | 336 | 10,000 | 3,200 |
| 1983-10-26 | 342 | 350 | 335 | 335 | 12,000 | 3,190.48 |
| 1983-10-25 | 341 | 345 | 341 | 345 | 14,000 | 3,285.71 |
| 1983-10-24 | 344 | 344 | 341 | 341 | 7,000 | 3,247.62 |
| 1983-10-22 | 345 | 345 | 335 | 335 | 16,000 | 3,190.48 |
| 1983-10-21 | 345 | 346 | 345 | 345 | 27,000 | 3,285.71 |
| 1983-10-20 | 345 | 345 | 345 | 345 | 7,000 | 3,285.71 |
| 1983-10-19 | 346 | 346 | 345 | 345 | 17,000 | 3,285.71 |
| 1983-10-18 | 346 | 346 | 345 | 345 | 19,000 | 3,285.71 |
| 1983-10-17 | 350 | 350 | 345 | 345 | 26,000 | 3,285.71 |
| 1983-10-15 | 350 | 350 | 350 | 350 | 7,000 | 3,333.33 |
| 1983-10-14 | 350 | 355 | 350 | 350 | 15,000 | 3,333.33 |
| 1983-10-13 | 350 | 354 | 348 | 348 | 25,000 | 3,314.29 |
| 1983-10-12 | 348 | 348 | 348 | 348 | 6,000 | 3,314.29 |
| 1983-10-11 | 349 | 349 | 348 | 348 | 5,000 | 3,314.29 |
| 1983-10-07 | 361 | 361 | 345 | 345 | 14,000 | 3,285.71 |
| 1983-10-06 | 360 | 365 | 360 | 361 | 20,000 | 3,438.10 |
| 1983-10-05 | 361 | 361 | 360 | 360 | 13,000 | 3,428.57 |
| 1983-10-04 | 365 | 367 | 360 | 364 | 10,000 | 3,466.67 |
| 1983-10-03 | 375 | 378 | 369 | 370 | 34,000 | 3,523.81 |
| 1983-10-01 | 360 | 378 | 360 | 378 | 18,000 | 3,600 |
| 1983-09-30 | 370 | 370 | 355 | 355 | 24,000 | 3,380.95 |
| 1983-09-29 | 375 | 383 | 375 | 382 | 198,000 | 3,638.10 |
| 1983-09-28 | 355 | 380 | 355 | 380 | 125,000 | 3,619.05 |
| 1983-09-27 | 348 | 359 | 340 | 359 | 40,000 | 3,419.05 |
| 1983-09-26 | 346 | 350 | 346 | 350 | 31,000 | 3,333.33 |
| 1983-09-24 | 340 | 345 | 340 | 345 | 12,000 | 3,285.71 |
| 1983-09-22 | 335 | 340 | 335 | 340 | 9,000 | 3,238.10 |
| 1983-09-21 | 333 | 334 | 333 | 334 | 11,000 | 3,180.95 |
| 1983-09-20 | 329 | 335 | 329 | 330 | 8,000 | 3,142.86 |
| 1983-09-19 | 340 | 340 | 335 | 335 | 23,000 | 3,190.48 |
| 1983-09-17 | 340 | 340 | 340 | 340 | 15,000 | 3,238.10 |
| 1983-09-16 | 346 | 346 | 341 | 341 | 9,000 | 3,247.62 |
| 1983-09-14 | 346 | 346 | 341 | 341 | 24,000 | 3,247.62 |
| 1983-09-13 | 350 | 350 | 346 | 346 | 8,000 | 3,295.24 |
| 1983-09-12 | 350 | 350 | 345 | 345 | 17,000 | 3,285.71 |
| 1983-09-09 | 355 | 355 | 345 | 345 | 10,000 | 3,285.71 |
| 1983-09-08 | 355 | 364 | 350 | 360 | 24,000 | 3,428.57 |
| 1983-09-07 | 355 | 370 | 350 | 350 | 33,000 | 3,333.33 |
| 1983-09-06 | 350 | 350 | 345 | 345 | 21,000 | 3,285.71 |
| 1983-09-05 | 360 | 360 | 350 | 350 | 16,000 | 3,333.33 |
| 1983-09-03 | 350 | 351 | 350 | 351 | 10,000 | 3,342.86 |
| 1983-09-02 | 354 | 355 | 350 | 350 | 7,000 | 3,333.33 |
| 1983-09-01 | 361 | 361 | 360 | 360 | 15,000 | 3,428.57 |
| 1983-08-31 | 346 | 350 | 346 | 350 | 13,000 | 3,333.33 |
| 1983-08-30 | 346 | 346 | 345 | 345 | 23,000 | 3,285.71 |
| 1983-08-29 | 355 | 355 | 345 | 345 | 10,000 | 3,285.71 |
| 1983-08-27 | 345 | 355 | 345 | 355 | 4,000 | 3,380.95 |
| 1983-08-26 | 346 | 346 | 343 | 343 | 12,000 | 3,266.67 |
| 1983-08-25 | 360 | 362 | 360 | 361 | 8,000 | 3,438.10 |
| 1983-08-24 | 360 | 370 | 360 | 361 | 19,000 | 3,438.10 |
| 1983-08-23 | 380 | 380 | 379 | 380 | 15,000 | 3,619.05 |
| 1983-08-22 | 362 | 384 | 362 | 378 | 35,000 | 3,600 |
| 1983-08-20 | 369 | 369 | 360 | 360 | 14,000 | 3,428.57 |
| 1983-08-19 | 370 | 370 | 370 | 370 | 26,000 | 3,523.81 |
| 1983-08-18 | 347 | 347 | 345 | 346 | 14,000 | 3,295.24 |
| 1983-08-17 | 346 | 348 | 345 | 345 | 20,000 | 3,285.71 |
| 1983-08-16 | 350 | 350 | 344 | 344 | 25,000 | 3,276.19 |
| 1983-08-15 | 355 | 355 | 340 | 345 | 20,000 | 3,285.71 |
| 1983-08-12 | 348 | 355 | 345 | 355 | 31,000 | 3,380.95 |
| 1983-08-11 | 336 | 342 | 336 | 342 | 15,000 | 3,257.14 |
| 1983-08-10 | 340 | 340 | 335 | 335 | 7,000 | 3,190.48 |
| 1983-08-09 | 360 | 360 | 340 | 350 | 45,000 | 3,333.33 |
| 1983-08-08 | 365 | 369 | 364 | 364 | 8,000 | 3,466.67 |
| 1983-08-06 | 369 | 369 | 361 | 361 | 9,000 | 3,438.10 |
| 1983-08-05 | 365 | 374 | 361 | 370 | 47,000 | 3,523.81 |
| 1983-08-04 | 390 | 392 | 374 | 374 | 212,000 | 3,561.90 |
| 1983-08-03 | 384 | 385 | 371 | 384 | 228,000 | 3,657.14 |
| 1983-08-02 | 361 | 375 | 355 | 375 | 97,000 | 3,571.43 |
| 1983-08-01 | 366 | 366 | 354 | 365 | 45,000 | 3,476.19 |
| 1983-07-30 | 340 | 370 | 340 | 369 | 70,000 | 3,514.29 |
| 1983-07-29 | 343 | 343 | 335 | 335 | 41,000 | 3,190.48 |
| 1983-07-28 | 355 | 360 | 340 | 340 | 31,000 | 3,238.10 |
| 1983-07-27 | 356 | 360 | 350 | 360 | 32,000 | 3,428.57 |
| 1983-07-26 | 360 | 360 | 350 | 350 | 35,000 | 3,333.33 |
| 1983-07-25 | 365 | 370 | 360 | 360 | 46,000 | 3,428.57 |
| 1983-07-23 | 365 | 369 | 351 | 351 | 55,000 | 3,342.86 |
| 1983-07-22 | 360 | 380 | 359 | 375 | 153,000 | 3,571.43 |
| 1983-07-21 | 361 | 362 | 345 | 359 | 88,000 | 3,419.05 |
| 1983-07-20 | 351 | 360 | 342 | 360 | 79,000 | 3,428.57 |
| 1983-07-19 | 350 | 370 | 342 | 342 | 73,000 | 3,257.14 |
| 1983-07-18 | 360 | 360 | 345 | 346 | 77,000 | 3,295.24 |
| 1983-07-15 | 382 | 383 | 359 | 362 | 165,000 | 3,447.62 |
| 1983-07-14 | 370 | 397 | 366 | 377 | 641,000 | 3,590.48 |
| 1983-07-13 | 371 | 372 | 352 | 365 | 396,000 | 3,476.19 |
| 1983-07-12 | 325 | 381 | 322 | 369 | 374,000 | 3,514.29 |
| 1983-07-11 | 325 | 325 | 320 | 324 | 66,000 | 3,085.71 |
| 1983-07-09 | 314 | 320 | 310 | 320 | 23,000 | 3,047.62 |
| 1983-07-08 | 313 | 320 | 313 | 315 | 13,000 | 3,000 |
| 1983-07-07 | 325 | 325 | 312 | 312 | 64,000 | 2,971.43 |
| 1983-07-06 | 301 | 326 | 301 | 325 | 50,000 | 3,095.24 |
| 1983-07-05 | 297 | 300 | 297 | 300 | 32,000 | 2,857.14 |
| 1983-07-04 | 296 | 300 | 295 | 295 | 7,000 | 2,809.52 |
| 1983-07-02 | 294 | 294 | 286 | 289 | 25,000 | 2,752.38 |
| 1983-07-01 | 286 | 286 | 285 | 286 | 21,000 | 2,723.81 |
| 1983-06-30 | 281 | 285 | 281 | 285 | 7,000 | 2,714.29 |
| 1983-06-29 | 285 | 285 | 280 | 280 | 25,000 | 2,666.67 |
| 1983-06-28 | 288 | 289 | 285 | 289 | 13,000 | 2,752.38 |
| 1983-06-27 | 288 | 288 | 287 | 288 | 14,000 | 2,742.86 |
| 1983-06-25 | 291 | 291 | 290 | 291 | 8,000 | 2,771.43 |
| 1983-06-24 | 290 | 290 | 290 | 290 | 17,000 | 2,761.90 |
| 1983-06-23 | 304 | 305 | 300 | 301 | 20,000 | 2,866.67 |
| 1983-06-22 | 306 | 308 | 305 | 305 | 26,000 | 2,904.76 |
| 1983-06-21 | 311 | 313 | 300 | 300 | 40,000 | 2,857.14 |
| 1983-06-20 | 318 | 318 | 312 | 312 | 21,000 | 2,971.43 |
| 1983-06-17 | 330 | 330 | 311 | 311 | 64,000 | 2,961.90 |
| 1983-06-16 | 326 | 330 | 324 | 328 | 81,000 | 3,123.81 |
| 1983-06-15 | 330 | 330 | 322 | 326 | 151,000 | 3,104.76 |
| 1983-06-14 | 320 | 322 | 310 | 317 | 115,000 | 3,019.05 |
| 1983-06-13 | 320 | 320 | 315 | 319 | 74,000 | 3,038.10 |
| 1983-06-11 | 291 | 301 | 291 | 299 | 31,000 | 2,847.62 |
| 1983-06-10 | 288 | 288 | 286 | 286 | 16,000 | 2,723.81 |
| 1983-06-09 | 285 | 288 | 280 | 280 | 25,000 | 2,666.67 |
| 1983-06-08 | 286 | 286 | 286 | 286 | 3,000 | 2,723.81 |
| 1983-06-07 | 288 | 288 | 288 | 288 | 6,000 | 2,742.86 |
| 1983-06-06 | 284 | 285 | 282 | 283 | 21,000 | 2,695.24 |
| 1983-06-04 | 284 | 284 | 283 | 283 | 8,000 | 2,695.24 |
| 1983-06-03 | 280 | 283 | 280 | 283 | 34,000 | 2,695.24 |
| 1983-06-02 | 290 | 290 | 281 | 281 | 26,000 | 2,676.19 |
| 1983-06-01 | 295 | 295 | 290 | 290 | 26,000 | 2,761.90 |
| 1983-05-31 | 297 | 302 | 291 | 291 | 20,000 | 2,771.43 |
| 1983-05-30 | 302 | 304 | 300 | 302 | 13,000 | 2,876.19 |
| 1983-05-27 | 301 | 301 | 300 | 300 | 15,000 | 2,857.14 |
| 1983-05-26 | 297 | 301 | 297 | 298 | 63,000 | 2,702.95 |
| 1983-05-25 | 308 | 308 | 296 | 296 | 26,000 | 2,684.81 |
| 1983-05-24 | 305 | 310 | 305 | 310 | 32,000 | 2,811.79 |
| 1983-05-23 | 330 | 330 | 311 | 318 | 100,000 | 2,884.35 |
| 1983-05-20 | 325 | 330 | 321 | 326 | 206,000 | 2,956.92 |
| 1983-05-19 | 310 | 330 | 310 | 320 | 301,000 | 2,902.49 |
| 1983-05-18 | 319 | 320 | 303 | 304 | 138,000 | 2,757.37 |
| 1983-05-17 | 300 | 323 | 300 | 320 | 321,000 | 2,902.49 |
| 1983-05-16 | 300 | 300 | 290 | 295 | 61,000 | 2,675.74 |
| 1983-05-14 | 295 | 298 | 295 | 298 | 34,000 | 2,702.95 |
| 1983-05-13 | 282 | 288 | 281 | 281 | 64,000 | 2,548.75 |
| 1983-05-12 | 296 | 298 | 280 | 280 | 74,000 | 2,539.68 |
| 1983-05-11 | 308 | 310 | 298 | 300 | 139,000 | 2,721.09 |
| 1983-05-10 | 306 | 310 | 299 | 308 | 281,000 | 2,793.65 |
| 1983-05-09 | 280 | 310 | 277 | 310 | 217,000 | 2,811.79 |
| 1983-05-07 | 279 | 280 | 275 | 277 | 84,000 | 2,512.47 |
| 1983-05-06 | 281 | 281 | 275 | 275 | 60,000 | 2,494.33 |
| 1983-05-04 | 260 | 285 | 256 | 280 | 158,000 | 2,539.68 |
| 1983-05-02 | 256 | 260 | 251 | 255 | 59,000 | 2,312.93 |
| 1983-04-30 | 250 | 255 | 250 | 255 | 37,000 | 2,312.93 |
| 1983-04-28 | 249 | 250 | 248 | 249 | 18,000 | 2,258.50 |
| 1983-04-27 | 249 | 249 | 249 | 249 | 1,000 | 2,258.50 |
| 1983-04-26 | 249 | 249 | 245 | 246 | 9,000 | 2,231.29 |
| 1983-04-23 | 240 | 250 | 240 | 250 | 29,000 | 2,267.57 |
| 1983-04-22 | 235 | 240 | 235 | 235 | 20,000 | 2,131.52 |
| 1983-04-21 | 235 | 240 | 230 | 230 | 21,000 | 2,086.17 |
| 1983-04-20 | 230 | 230 | 230 | 230 | 19,000 | 2,086.17 |
| 1983-04-19 | 230 | 234 | 230 | 230 | 9,000 | 2,086.17 |
| 1983-04-18 | 236 | 236 | 230 | 232 | 14,000 | 2,104.31 |
| 1983-04-15 | 235 | 235 | 234 | 235 | 10,000 | 2,131.52 |
| 1983-04-14 | 235 | 236 | 234 | 234 | 10,000 | 2,122.45 |
| 1983-04-13 | 233 | 233 | 233 | 233 | 1,000 | 2,113.38 |
| 1983-04-12 | 230 | 232 | 230 | 232 | 4,000 | 2,104.31 |
| 1983-04-11 | 233 | 233 | 232 | 232 | 4,000 | 2,104.31 |
| 1983-04-08 | 236 | 236 | 233 | 233 | 8,000 | 2,113.38 |
| 1983-04-07 | 232 | 236 | 232 | 236 | 9,000 | 2,140.59 |
| 1983-04-06 | 239 | 239 | 231 | 231 | 9,000 | 2,095.24 |
| 1983-04-05 | 236 | 240 | 236 | 240 | 14,000 | 2,176.87 |
| 1983-04-04 | 231 | 231 | 231 | 231 | 5,000 | 2,095.24 |
| 1983-04-02 | 235 | 235 | 230 | 230 | 4,000 | 2,086.17 |
| 1983-04-01 | 230 | 235 | 230 | 230 | 11,000 | 2,086.17 |
| 1983-03-31 | 229 | 230 | 229 | 230 | 7,000 | 2,086.17 |
| 1983-03-30 | 230 | 230 | 230 | 230 | 2,000 | 2,086.17 |
| 1983-03-29 | 231 | 231 | 230 | 230 | 9,000 | 2,086.17 |
| 1983-03-28 | 230 | 231 | 230 | 231 | 6,000 | 2,095.24 |
| 1983-03-26 | 225 | 226 | 225 | 226 | 14,000 | 2,049.89 |
| 1983-03-25 | 226 | 226 | 226 | 226 | 2,000 | 2,049.89 |
| 1983-03-24 | 225 | 230 | 225 | 230 | 22,000 | 2,086.17 |
| 1983-03-22 | 230 | 230 | 222 | 222 | 11,000 | 2,013.61 |
| 1983-03-18 | 225 | 225 | 222 | 222 | 26,000 | 2,013.61 |
| 1983-03-17 | 236 | 238 | 229 | 229 | 17,000 | 2,077.10 |
| 1983-03-16 | 226 | 236 | 226 | 236 | 6,000 | 2,140.59 |
| 1983-03-15 | 236 | 236 | 220 | 220 | 19,000 | 1,995.46 |
| 1983-03-14 | 236 | 240 | 236 | 236 | 14,000 | 2,140.59 |
| 1983-03-12 | 246 | 246 | 241 | 241 | 9,000 | 2,185.94 |
| 1983-03-11 | 241 | 250 | 236 | 250 | 45,000 | 2,267.57 |
| 1983-03-10 | 236 | 241 | 236 | 239 | 20,000 | 2,167.80 |
| 1983-03-09 | 237 | 255 | 235 | 251 | 84,000 | 2,276.64 |
| 1983-03-08 | 226 | 235 | 225 | 235 | 33,000 | 2,131.52 |
| 1983-03-04 | 230 | 230 | 225 | 225 | 19,000 | 2,040.82 |
| 1983-03-03 | 226 | 229 | 226 | 229 | 8,000 | 2,077.10 |
| 1983-03-02 | 226 | 226 | 225 | 225 | 4,000 | 2,040.82 |
| 1983-03-01 | 226 | 226 | 225 | 225 | 2,000 | 2,040.82 |
| 1983-02-28 | 229 | 229 | 225 | 226 | 3,000 | 2,049.89 |
| 1983-02-26 | 225 | 230 | 225 | 230 | 6,000 | 2,086.17 |
| 1983-02-25 | 222 | 225 | 222 | 225 | 6,000 | 2,040.82 |
| 1983-02-24 | 221 | 221 | 221 | 221 | 3,000 | 2,004.54 |
| 1983-02-23 | 221 | 221 | 220 | 220 | 5,000 | 1,995.46 |
| 1983-02-22 | 222 | 222 | 220 | 221 | 14,000 | 2,004.54 |
| 1983-02-21 | 225 | 225 | 223 | 223 | 4,000 | 2,022.68 |
| 1983-02-18 | 221 | 230 | 221 | 229 | 5,000 | 2,077.10 |
| 1983-02-17 | 225 | 225 | 221 | 225 | 14,000 | 2,040.82 |
| 1983-02-16 | 226 | 226 | 220 | 220 | 16,000 | 1,995.46 |
| 1983-02-15 | 230 | 230 | 226 | 230 | 37,000 | 2,086.17 |
| 1983-02-14 | 226 | 226 | 226 | 226 | 7,000 | 2,049.89 |
| 1983-02-12 | 225 | 225 | 225 | 225 | 4,000 | 2,040.82 |
| 1983-02-10 | 232 | 232 | 226 | 226 | 21,000 | 2,049.89 |
| 1983-02-09 | 221 | 230 | 221 | 226 | 22,000 | 2,049.89 |
| 1983-02-08 | 228 | 228 | 216 | 216 | 13,000 | 1,959.18 |
| 1983-02-07 | 218 | 220 | 215 | 215 | 12,000 | 1,950.11 |
| 1983-02-05 | 221 | 222 | 215 | 215 | 9,000 | 1,950.11 |
| 1983-02-04 | 234 | 235 | 220 | 225 | 49,000 | 2,040.82 |
| 1983-02-03 | 212 | 240 | 212 | 225 | 32,000 | 2,040.82 |
| 1983-02-02 | 210 | 210 | 208 | 210 | 15,000 | 1,904.76 |
| 1983-02-01 | 208 | 208 | 208 | 208 | 1,000 | 1,886.62 |
| 1983-01-31 | 206 | 209 | 205 | 209 | 16,000 | 1,895.69 |
| 1983-01-29 | 204 | 205 | 200 | 205 | 16,000 | 1,859.41 |
| 1983-01-28 | 209 | 209 | 205 | 205 | 29,000 | 1,859.41 |
| 1983-01-27 | 209 | 209 | 209 | 209 | 4,000 | 1,895.69 |
| 1983-01-26 | 210 | 210 | 209 | 209 | 8,000 | 1,895.69 |
| 1983-01-25 | 207 | 207 | 207 | 207 | 3,000 | 1,877.55 |
| 1983-01-24 | 206 | 206 | 206 | 206 | 8,000 | 1,868.48 |
| 1983-01-22 | 212 | 212 | 212 | 212 | 2,000 | 1,922.90 |
| 1983-01-21 | 212 | 212 | 206 | 206 | 11,000 | 1,868.48 |
| 1983-01-19 | 210 | 211 | 210 | 211 | 3,000 | 1,913.83 |
| 1983-01-17 | 219 | 219 | 219 | 219 | 7,000 | 1,986.39 |
| 1983-01-14 | 216 | 216 | 216 | 216 | 3,000 | 1,959.18 |
| 1983-01-13 | 219 | 219 | 219 | 219 | 1,000 | 1,986.39 |
| 1983-01-12 | 210 | 210 | 210 | 210 | 6,000 | 1,904.76 |
| 1983-01-11 | 220 | 220 | 216 | 216 | 7,000 | 1,959.18 |
| 1983-01-10 | 209 | 225 | 207 | 225 | 14,000 | 2,040.82 |
| 1983-01-08 | 208 | 208 | 206 | 207 | 5,000 | 1,877.55 |
| 1983-01-07 | 206 | 206 | 206 | 206 | 5,000 | 1,868.48 |
| 1983-01-06 | 206 | 206 | 205 | 205 | 25,000 | 1,859.41 |
| 1983-01-04 | 205 | 205 | 205 | 205 | 2,000 | 1,859.41 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.05株 [1983-05-27]1株→1.05株
