7991 マミヤ・オーピー(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 | 1,465 | 1,465 | 1,425 | 1,425 | 35,870 | 8,120.54 |
| 1983-12-27 | 1,485 | 1,495 | 1,445 | 1,445 | 32,881 | 8,234.51 |
| 1983-12-26 | 1,445 | 1,485 | 1,445 | 1,465 | 16,939 | 8,348.48 |
| 1983-12-24 | 1,425 | 1,425 | 1,395 | 1,405 | 13,950 | 8,006.56 |
| 1983-12-23 | 1,405 | 1,445 | 1,405 | 1,445 | 26,903 | 8,234.51 |
| 1983-12-22 | 1,505 | 1,505 | 1,405 | 1,445 | 42,845 | 8,234.51 |
| 1983-12-21 | 1,455 | 1,485 | 1,445 | 1,485 | 53,806 | 8,462.46 |
| 1983-12-20 | 1,365 | 1,405 | 1,355 | 1,385 | 22,917 | 7,892.59 |
| 1983-12-19 | 1,355 | 1,385 | 1,355 | 1,385 | 7,971 | 7,892.59 |
| 1983-12-17 | 1,375 | 1,375 | 1,295 | 1,325 | 61,777 | 7,550.67 |
| 1983-12-16 | 1,375 | 1,395 | 1,335 | 1,395 | 53,806 | 7,949.58 |
| 1983-12-15 | 1,425 | 1,425 | 1,385 | 1,395 | 38,860 | 7,949.58 |
| 1983-12-14 | 1,425 | 1,445 | 1,415 | 1,445 | 22,917 | 8,234.51 |
| 1983-12-13 | 1,465 | 1,465 | 1,425 | 1,425 | 40,852 | 8,120.54 |
| 1983-12-12 | 1,455 | 1,475 | 1,435 | 1,445 | 21,921 | 8,234.51 |
| 1983-12-09 | 1,425 | 1,435 | 1,415 | 1,425 | 39,856 | 8,120.54 |
| 1983-12-08 | 1,415 | 1,455 | 1,415 | 1,435 | 31,885 | 8,177.52 |
| 1983-12-07 | 1,455 | 1,475 | 1,415 | 1,415 | 48,824 | 8,063.55 |
| 1983-12-06 | 1,515 | 1,525 | 1,465 | 1,465 | 33,878 | 8,348.48 |
| 1983-12-05 | 1,465 | 1,515 | 1,455 | 1,515 | 31,885 | 8,633.41 |
| 1983-12-03 | 1,525 | 1,525 | 1,485 | 1,485 | 23,914 | 8,462.46 |
| 1983-12-02 | 1,556 | 1,556 | 1,505 | 1,515 | 32,881 | 8,633.41 |
| 1983-12-01 | 1,536 | 1,556 | 1,525 | 1,525 | 42,845 | 8,690.40 |
| 1983-11-30 | 1,536 | 1,556 | 1,536 | 1,536 | 34,874 | 8,753.08 |
| 1983-11-29 | 1,586 | 1,586 | 1,556 | 1,586 | 30,888 | 9,038.02 |
| 1983-11-28 | 1,596 | 1,616 | 1,556 | 1,556 | 55,798 | 8,867.06 |
| 1983-11-26 | 1,626 | 1,636 | 1,596 | 1,596 | 42,845 | 9,095 |
| 1983-11-25 | 1,596 | 1,636 | 1,576 | 1,636 | 56,795 | 9,322.95 |
| 1983-11-24 | 1,596 | 1,616 | 1,586 | 1,586 | 50,816 | 9,038.02 |
| 1983-11-22 | 1,566 | 1,596 | 1,536 | 1,566 | 38,860 | 8,924.04 |
| 1983-11-21 | 1,566 | 1,576 | 1,525 | 1,536 | 32,881 | 8,753.08 |
| 1983-11-19 | 1,596 | 1,596 | 1,556 | 1,576 | 33,878 | 8,981.03 |
| 1983-11-18 | 1,566 | 1,606 | 1,556 | 1,606 | 57,791 | 9,151.99 |
| 1983-11-17 | 1,616 | 1,616 | 1,586 | 1,586 | 33,878 | 9,038.02 |
| 1983-11-16 | 1,606 | 1,626 | 1,586 | 1,606 | 82,701 | 9,151.99 |
| 1983-11-15 | 1,626 | 1,646 | 1,606 | 1,646 | 34,874 | 9,379.93 |
| 1983-11-14 | 1,666 | 1,676 | 1,596 | 1,606 | 64,766 | 9,151.99 |
| 1983-11-11 | 1,626 | 1,666 | 1,626 | 1,656 | 79,712 | 9,436.92 |
| 1983-11-10 | 1,636 | 1,666 | 1,626 | 1,626 | 129,532 | 9,265.96 |
| 1983-11-09 | 1,626 | 1,676 | 1,616 | 1,656 | 84,694 | 9,436.92 |
| 1983-11-08 | 1,636 | 1,696 | 1,616 | 1,616 | 93,662 | 9,208.97 |
| 1983-11-07 | 1,616 | 1,646 | 1,606 | 1,646 | 41,849 | 9,379.93 |
| 1983-11-05 | 1,676 | 1,676 | 1,626 | 1,656 | 41,849 | 9,436.92 |
| 1983-11-04 | 1,676 | 1,676 | 1,606 | 1,666 | 66,759 | 9,493.91 |
| 1983-11-02 | 1,696 | 1,716 | 1,586 | 1,636 | 256,075 | 9,322.95 |
| 1983-11-01 | 1,616 | 1,716 | 1,566 | 1,656 | 299,916 | 9,436.92 |
| 1983-10-31 | 1,606 | 1,616 | 1,525 | 1,525 | 65,762 | 8,690.40 |
| 1983-10-29 | 1,616 | 1,616 | 1,576 | 1,606 | 67,755 | 9,151.99 |
| 1983-10-28 | 1,626 | 1,626 | 1,525 | 1,525 | 181,345 | 8,690.40 |
| 1983-10-27 | 1,525 | 1,586 | 1,505 | 1,546 | 73,734 | 8,810.07 |
| 1983-10-26 | 1,495 | 1,525 | 1,445 | 1,525 | 102,629 | 8,690.40 |
| 1983-10-25 | 1,546 | 1,566 | 1,505 | 1,505 | 107,611 | 8,576.43 |
| 1983-10-24 | 1,636 | 1,656 | 1,505 | 1,556 | 138,499 | 8,867.06 |
| 1983-10-21 | 1,606 | 1,706 | 1,606 | 1,696 | 283,974 | 9,664.86 |
| 1983-10-20 | 1,606 | 1,606 | 1,576 | 1,606 | 55,798 | 9,151.99 |
| 1983-10-19 | 1,606 | 1,606 | 1,556 | 1,596 | 84,694 | 9,095 |
| 1983-10-18 | 1,636 | 1,656 | 1,596 | 1,606 | 101,633 | 9,151.99 |
| 1983-10-17 | 1,716 | 1,716 | 1,586 | 1,586 | 76,723 | 9,038.02 |
| 1983-10-15 | 1,626 | 1,696 | 1,626 | 1,696 | 81,705 | 9,664.86 |
| 1983-10-14 | 1,736 | 1,736 | 1,636 | 1,656 | 121,561 | 9,436.92 |
| 1983-10-13 | 1,766 | 1,786 | 1,706 | 1,736 | 117,575 | 9,892.81 |
| 1983-10-12 | 1,776 | 1,837 | 1,756 | 1,766 | 276,999 | 10,063.80 |
| 1983-10-11 | 1,746 | 1,796 | 1,706 | 1,796 | 176,363 | 10,234.70 |
| 1983-10-07 | 1,716 | 1,827 | 1,706 | 1,766 | 741,321 | 10,063.80 |
| 1983-10-06 | 1,726 | 1,726 | 1,656 | 1,676 | 301,909 | 9,550.89 |
| 1983-10-05 | 1,606 | 1,736 | 1,606 | 1,716 | 857,900 | 9,778.84 |
| 1983-10-04 | 1,485 | 1,606 | 1,475 | 1,566 | 384,610 | 8,924.04 |
| 1983-10-03 | 1,485 | 1,485 | 1,455 | 1,455 | 22,917 | 8,291.50 |
| 1983-10-01 | 1,455 | 1,465 | 1,445 | 1,465 | 38,860 | 8,348.48 |
| 1983-09-30 | 1,465 | 1,485 | 1,445 | 1,465 | 54,802 | 8,348.48 |
| 1983-09-29 | 1,485 | 1,495 | 1,465 | 1,465 | 88,680 | 8,348.48 |
| 1983-09-28 | 1,405 | 1,485 | 1,405 | 1,475 | 115,582 | 8,405.47 |
| 1983-09-27 | 1,425 | 1,465 | 1,415 | 1,465 | 85,690 | 8,348.48 |
| 1983-09-26 | 1,375 | 1,405 | 1,375 | 1,385 | 70,744 | 7,892.59 |
| 1983-09-24 | 1,425 | 1,425 | 1,395 | 1,395 | 34,874 | 7,949.58 |
| 1983-09-22 | 1,445 | 1,455 | 1,405 | 1,425 | 52,809 | 8,120.54 |
| 1983-09-21 | 1,475 | 1,485 | 1,425 | 1,435 | 94,658 | 8,177.52 |
| 1983-09-20 | 1,445 | 1,495 | 1,445 | 1,495 | 113,589 | 8,519.44 |
| 1983-09-19 | 1,505 | 1,505 | 1,395 | 1,435 | 59,784 | 8,177.52 |
| 1983-09-17 | 1,495 | 1,505 | 1,465 | 1,495 | 82,701 | 8,519.44 |
| 1983-09-16 | 1,515 | 1,515 | 1,445 | 1,505 | 193,301 | 8,576.43 |
| 1983-09-14 | 1,505 | 1,546 | 1,485 | 1,525 | 565,955 | 8,690.40 |
| 1983-09-13 | 1,405 | 1,455 | 1,405 | 1,435 | 86,687 | 8,177.52 |
| 1983-09-12 | 1,445 | 1,475 | 1,385 | 1,385 | 220,204 | 7,892.59 |
| 1983-09-09 | 1,375 | 1,435 | 1,375 | 1,425 | 115,582 | 8,120.54 |
| 1983-09-08 | 1,385 | 1,385 | 1,375 | 1,375 | 52,809 | 7,835.61 |
| 1983-09-07 | 1,405 | 1,405 | 1,375 | 1,375 | 36,867 | 7,835.61 |
| 1983-09-06 | 1,445 | 1,445 | 1,375 | 1,375 | 89,676 | 7,835.61 |
| 1983-09-05 | 1,445 | 1,475 | 1,415 | 1,445 | 106,615 | 8,234.51 |
| 1983-09-03 | 1,405 | 1,435 | 1,405 | 1,425 | 52,809 | 8,120.54 |
| 1983-09-02 | 1,465 | 1,475 | 1,405 | 1,405 | 150,456 | 8,006.56 |
| 1983-09-01 | 1,395 | 1,475 | 1,385 | 1,465 | 300,912 | 8,348.48 |
| 1983-08-31 | 1,385 | 1,405 | 1,385 | 1,405 | 67,755 | 8,006.56 |
| 1983-08-30 | 1,425 | 1,425 | 1,365 | 1,385 | 104,622 | 7,892.59 |
| 1983-08-29 | 1,335 | 1,425 | 1,335 | 1,425 | 153,445 | 8,120.54 |
| 1983-08-27 | 1,395 | 1,395 | 1,345 | 1,355 | 73,734 | 7,721.63 |
| 1983-08-26 | 1,375 | 1,465 | 1,375 | 1,405 | 293,938 | 8,006.56 |
| 1983-08-25 | 1,305 | 1,395 | 1,305 | 1,365 | 209,244 | 7,778.62 |
| 1983-08-24 | 1,275 | 1,325 | 1,265 | 1,305 | 102,629 | 7,436.70 |
| 1983-08-23 | 1,204 | 1,285 | 1,204 | 1,285 | 137,503 | 7,322.73 |
| 1983-08-22 | 1,204 | 1,224 | 1,184 | 1,184 | 63,770 | 6,747.17 |
| 1983-08-20 | 1,224 | 1,224 | 1,184 | 1,184 | 68,752 | 6,747.17 |
| 1983-08-19 | 1,204 | 1,244 | 1,204 | 1,234 | 46,831 | 7,032.10 |
| 1983-08-18 | 1,234 | 1,255 | 1,204 | 1,234 | 56,795 | 7,032.10 |
| 1983-08-17 | 1,224 | 1,255 | 1,204 | 1,224 | 72,737 | 6,975.11 |
| 1983-08-16 | 1,265 | 1,265 | 1,184 | 1,204 | 48,824 | 6,861.14 |
| 1983-08-15 | 1,224 | 1,244 | 1,214 | 1,244 | 24,910 | 7,089.09 |
| 1983-08-12 | 1,174 | 1,224 | 1,164 | 1,224 | 63,770 | 6,975.11 |
| 1983-08-11 | 1,204 | 1,204 | 1,164 | 1,184 | 50,816 | 6,747.17 |
| 1983-08-10 | 1,214 | 1,214 | 1,204 | 1,204 | 59,784 | 6,861.14 |
| 1983-08-09 | 1,244 | 1,244 | 1,214 | 1,214 | 41,849 | 6,918.13 |
| 1983-08-08 | 1,244 | 1,265 | 1,244 | 1,265 | 34,874 | 7,208.76 |
| 1983-08-06 | 1,275 | 1,275 | 1,234 | 1,265 | 42,845 | 7,208.76 |
| 1983-08-05 | 1,295 | 1,305 | 1,275 | 1,275 | 78,716 | 7,265.74 |
| 1983-08-04 | 1,335 | 1,355 | 1,285 | 1,285 | 71,741 | 7,322.73 |
| 1983-08-03 | 1,355 | 1,365 | 1,305 | 1,325 | 139,496 | 7,550.67 |
| 1983-08-02 | 1,275 | 1,345 | 1,275 | 1,335 | 89,676 | 7,607.66 |
| 1983-08-01 | 1,315 | 1,325 | 1,255 | 1,255 | 64,766 | 7,151.77 |
| 1983-07-30 | 1,305 | 1,335 | 1,295 | 1,315 | 61,777 | 7,493.69 |
| 1983-07-29 | 1,305 | 1,315 | 1,255 | 1,295 | 72,737 | 7,379.72 |
| 1983-07-28 | 1,234 | 1,335 | 1,234 | 1,285 | 97,647 | 7,322.73 |
| 1983-07-27 | 1,244 | 1,265 | 1,204 | 1,244 | 144,478 | 7,089.09 |
| 1983-07-26 | 1,295 | 1,295 | 1,255 | 1,255 | 90,672 | 7,151.77 |
| 1983-07-25 | 1,345 | 1,355 | 1,244 | 1,295 | 75,726 | 7,379.72 |
| 1983-07-23 | 1,365 | 1,365 | 1,305 | 1,335 | 110,600 | 7,607.66 |
| 1983-07-22 | 1,405 | 1,405 | 1,355 | 1,385 | 232,161 | 7,892.59 |
| 1983-07-21 | 1,415 | 1,425 | 1,325 | 1,345 | 304,898 | 7,664.65 |
| 1983-07-20 | 1,495 | 1,546 | 1,415 | 1,465 | 798,116 | 8,348.48 |
| 1983-07-19 | 1,495 | 1,546 | 1,425 | 1,455 | 812,065 | 8,291.50 |
| 1983-07-18 | 1,445 | 1,475 | 1,415 | 1,475 | 418,488 | 8,405.47 |
| 1983-07-15 | 1,385 | 1,485 | 1,365 | 1,425 | 923,662 | 8,120.54 |
| 1983-07-14 | 1,355 | 1,405 | 1,355 | 1,365 | 507,167 | 7,778.62 |
| 1983-07-13 | 1,365 | 1,375 | 1,315 | 1,315 | 297,923 | 7,493.69 |
| 1983-07-12 | 1,385 | 1,425 | 1,335 | 1,345 | 864,874 | 7,664.65 |
| 1983-07-11 | 1,244 | 1,415 | 1,224 | 1,405 | 745,306 | 8,006.56 |
| 1983-07-09 | 1,214 | 1,244 | 1,184 | 1,244 | 114,586 | 7,089.09 |
| 1983-07-08 | 1,204 | 1,234 | 1,204 | 1,214 | 189,316 | 6,918.13 |
| 1983-07-07 | 1,275 | 1,275 | 1,204 | 1,204 | 291,945 | 6,861.14 |
| 1983-07-06 | 1,184 | 1,275 | 1,174 | 1,255 | 692,497 | 7,151.77 |
| 1983-07-05 | 1,194 | 1,204 | 1,154 | 1,184 | 194,298 | 6,747.17 |
| 1983-07-04 | 1,204 | 1,204 | 1,174 | 1,194 | 178,355 | 6,804.16 |
| 1983-07-02 | 1,244 | 1,255 | 1,204 | 1,214 | 654,634 | 6,918.13 |
| 1983-07-01 | 1,134 | 1,275 | 1,114 | 1,204 | 768,224 | 6,861.14 |
| 1983-06-30 | 1,084 | 1,144 | 1,074 | 1,114 | 187,323 | 6,348.27 |
| 1983-06-29 | 1,034 | 1,084 | 1,034 | 1,084 | 43,842 | 6,177.31 |
| 1983-06-28 | 1,064 | 1,064 | 1,014 | 1,014 | 158,427 | 5,778.40 |
| 1983-06-27 | 1,074 | 1,074 | 1,054 | 1,064 | 25,906 | 6,063.33 |
| 1983-06-25 | 1,084 | 1,094 | 1,054 | 1,094 | 50,816 | 6,234.29 |
| 1983-06-24 | 1,134 | 1,134 | 1,084 | 1,084 | 95,654 | 6,177.31 |
| 1983-06-23 | 1,034 | 1,124 | 1,034 | 1,114 | 89,676 | 6,348.27 |
| 1983-06-22 | 1,044 | 1,064 | 1,014 | 1,024 | 151,453 | 5,835.39 |
| 1983-06-21 | 1,094 | 1,094 | 1,054 | 1,064 | 54,802 | 6,063.33 |
| 1983-06-20 | 1,124 | 1,134 | 1,084 | 1,084 | 42,845 | 6,177.31 |
| 1983-06-17 | 1,144 | 1,154 | 1,104 | 1,124 | 148,463 | 6,405.25 |
| 1983-06-16 | 1,154 | 1,154 | 1,124 | 1,124 | 202,269 | 6,405.25 |
| 1983-06-15 | 1,154 | 1,164 | 1,094 | 1,094 | 239,136 | 6,234.29 |
| 1983-06-14 | 1,184 | 1,184 | 1,114 | 1,114 | 261,057 | 6,348.27 |
| 1983-06-13 | 1,024 | 1,144 | 1,024 | 1,144 | 344,754 | 6,519.22 |
| 1983-06-11 | 1,034 | 1,064 | 1,004 | 1,014 | 168,391 | 5,778.40 |
| 1983-06-10 | 1,144 | 1,164 | 1,004 | 1,014 | 259,064 | 5,778.40 |
| 1983-06-09 | 1,204 | 1,204 | 1,124 | 1,134 | 317,851 | 6,462.24 |
| 1983-06-08 | 1,124 | 1,204 | 1,104 | 1,204 | 650,649 | 6,861.14 |
| 1983-06-07 | 1,104 | 1,184 | 1,084 | 1,104 | 413,506 | 6,291.28 |
| 1983-06-06 | 954 | 1,044 | 954 | 1,044 | 108,607 | 5,949.36 |
| 1983-06-04 | 953 | 959 | 953 | 954 | 18,932 | 5,436.49 |
| 1983-06-03 | 969 | 969 | 953 | 953 | 28,896 | 5,430.79 |
| 1983-06-02 | 949 | 963 | 943 | 963 | 34,874 | 5,487.77 |
| 1983-06-01 | 943 | 953 | 933 | 943 | 52,809 | 5,373.80 |
| 1983-05-31 | 974 | 984 | 952 | 952 | 33,878 | 5,425.09 |
| 1983-05-30 | 944 | 974 | 943 | 963 | 24,910 | 5,487.77 |
| 1983-05-28 | 942 | 942 | 932 | 934 | 28,896 | 5,322.51 |
| 1983-05-27 | 963 | 965 | 953 | 953 | 37,863 | 5,430.79 |
| 1983-05-26 | 963 | 963 | 954 | 962 | 45,834 | 5,482.08 |
| 1983-05-25 | 994 | 994 | 954 | 954 | 50,816 | 5,436.49 |
| 1983-05-24 | 994 | 1,004 | 984 | 994 | 192,305 | 5,664.43 |
| 1983-05-20 | 893 | 893 | 893 | 893 | 18,932 | 5,088.87 |
| 1983-05-19 | 907 | 907 | 863 | 883 | 91,669 | 5,031.88 |
| 1983-05-18 | 903 | 906 | 903 | 906 | 49,820 | 5,162.95 |
| 1983-05-17 | 933 | 936 | 933 | 935 | 25,906 | 5,328.21 |
| 1983-05-16 | 935 | 936 | 935 | 936 | 29,892 | 5,333.91 |
| 1983-05-14 | 935 | 935 | 935 | 935 | 21,921 | 5,328.21 |
| 1983-05-13 | 974 | 974 | 953 | 953 | 23,914 | 5,430.79 |
| 1983-05-12 | 972 | 975 | 971 | 972 | 37,863 | 5,539.06 |
| 1983-05-11 | 962 | 972 | 962 | 971 | 12,953 | 5,533.36 |
| 1983-05-10 | 965 | 975 | 959 | 960 | 62,773 | 5,470.68 |
| 1983-05-09 | 961 | 968 | 953 | 960 | 27,899 | 5,470.68 |
| 1983-05-07 | 942 | 953 | 942 | 950 | 37,863 | 5,413.69 |
| 1983-05-06 | 974 | 975 | 951 | 951 | 34,874 | 5,419.39 |
| 1983-05-04 | 979 | 979 | 974 | 975 | 19,928 | 5,556.16 |
| 1983-05-02 | 1,034 | 1,034 | 998 | 998 | 68,752 | 5,687.23 |
| 1983-04-28 | 976 | 976 | 974 | 974 | 39,856 | 5,550.46 |
| 1983-04-27 | 972 | 972 | 948 | 955 | 110,600 | 5,442.18 |
| 1983-04-26 | 1,003 | 1,004 | 992 | 992 | 21,921 | 5,653.03 |
| 1983-04-25 | 1,004 | 1,004 | 1,004 | 1,004 | 7,971 | 5,721.42 |
| 1983-04-23 | 1,014 | 1,014 | 1,003 | 1,004 | 32,881 | 5,721.42 |
| 1983-04-22 | 1,044 | 1,044 | 1,014 | 1,014 | 38,860 | 5,778.40 |
| 1983-04-21 | 1,034 | 1,054 | 1,014 | 1,014 | 34,874 | 5,778.40 |
| 1983-04-20 | 1,034 | 1,054 | 1,024 | 1,034 | 51,813 | 5,892.38 |
| 1983-04-19 | 1,024 | 1,094 | 1,014 | 1,014 | 96,651 | 5,778.40 |
| 1983-04-18 | 1,004 | 1,024 | 1,004 | 1,024 | 45,834 | 5,835.39 |
| 1983-04-15 | 1,054 | 1,064 | 1,002 | 1,004 | 50,816 | 5,721.42 |
| 1983-04-14 | 1,064 | 1,064 | 1,054 | 1,054 | 23,914 | 6,006.35 |
| 1983-04-13 | 1,034 | 1,064 | 1,034 | 1,054 | 37,863 | 6,006.35 |
| 1983-04-12 | 1,014 | 1,034 | 1,003 | 1,034 | 56,795 | 5,892.38 |
| 1983-04-11 | 1,024 | 1,024 | 1,014 | 1,014 | 25,906 | 5,778.40 |
| 1983-04-09 | 1,024 | 1,044 | 1,024 | 1,044 | 30,888 | 5,949.36 |
| 1983-04-08 | 1,044 | 1,054 | 1,024 | 1,034 | 32,881 | 5,892.38 |
| 1983-04-07 | 1,054 | 1,064 | 1,034 | 1,054 | 61,777 | 6,006.35 |
| 1983-04-06 | 1,094 | 1,094 | 1,054 | 1,054 | 34,874 | 6,006.35 |
| 1983-04-05 | 1,074 | 1,104 | 1,074 | 1,104 | 18,932 | 6,291.28 |
| 1983-04-04 | 1,134 | 1,144 | 1,064 | 1,064 | 37,863 | 6,063.33 |
| 1983-04-02 | 1,114 | 1,154 | 1,104 | 1,134 | 40,852 | 6,462.24 |
| 1983-04-01 | 1,144 | 1,194 | 1,064 | 1,124 | 289,952 | 6,405.25 |
| 1983-03-31 | 1,094 | 1,104 | 1,084 | 1,104 | 53,806 | 6,291.28 |
| 1983-03-30 | 1,034 | 1,074 | 1,024 | 1,074 | 78,716 | 6,120.32 |
| 1983-03-29 | 1,024 | 1,054 | 1,014 | 1,034 | 60,780 | 5,892.38 |
| 1983-03-28 | 1,044 | 1,054 | 1,024 | 1,034 | 19,928 | 5,892.38 |
| 1983-03-26 | 1,054 | 1,054 | 1,024 | 1,024 | 27,899 | 5,835.39 |
| 1983-03-25 | 1,034 | 1,044 | 1,034 | 1,034 | 29,892 | 5,892.38 |
| 1983-03-24 | 1,054 | 1,054 | 1,034 | 1,034 | 32,881 | 5,892.38 |
| 1983-03-23 | 1,034 | 1,044 | 1,024 | 1,034 | 16,939 | 5,892.38 |
| 1983-03-22 | 1,084 | 1,084 | 1,034 | 1,044 | 27,899 | 5,949.36 |
| 1983-03-18 | 1,064 | 1,084 | 1,064 | 1,074 | 58,788 | 6,120.32 |
| 1983-03-17 | 1,064 | 1,114 | 1,044 | 1,104 | 45,834 | 6,291.28 |
| 1983-03-16 | 1,034 | 1,044 | 1,014 | 1,024 | 49,820 | 5,835.39 |
| 1983-03-15 | 1,054 | 1,074 | 1,024 | 1,034 | 65,762 | 5,892.38 |
| 1983-03-14 | 1,064 | 1,084 | 1,054 | 1,064 | 41,849 | 6,063.33 |
| 1983-03-12 | 1,094 | 1,094 | 1,054 | 1,054 | 33,878 | 6,006.35 |
| 1983-03-11 | 1,114 | 1,124 | 1,064 | 1,074 | 78,716 | 6,120.32 |
| 1983-03-10 | 1,094 | 1,104 | 1,064 | 1,074 | 75,726 | 6,120.32 |
| 1983-03-09 | 1,104 | 1,114 | 1,064 | 1,104 | 49,820 | 6,291.28 |
| 1983-03-08 | 1,104 | 1,114 | 1,094 | 1,094 | 58,788 | 6,234.29 |
| 1983-03-07 | 1,134 | 1,144 | 1,104 | 1,104 | 33,878 | 6,291.28 |
| 1983-03-05 | 1,134 | 1,154 | 1,124 | 1,154 | 54,802 | 6,576.21 |
| 1983-03-04 | 1,154 | 1,154 | 1,104 | 1,114 | 40,852 | 6,348.27 |
| 1983-03-03 | 1,144 | 1,164 | 1,104 | 1,154 | 58,788 | 6,576.21 |
| 1983-03-02 | 1,114 | 1,154 | 1,104 | 1,154 | 109,604 | 6,576.21 |
| 1983-03-01 | 1,114 | 1,194 | 1,094 | 1,094 | 206,255 | 6,234.29 |
| 1983-02-28 | 1,064 | 1,084 | 1,054 | 1,064 | 47,827 | 6,063.33 |
| 1983-02-26 | 1,084 | 1,094 | 1,064 | 1,064 | 48,824 | 6,063.33 |
| 1983-02-25 | 1,164 | 1,164 | 1,094 | 1,094 | 101,633 | 6,234.29 |
| 1983-02-24 | 1,154 | 1,174 | 1,104 | 1,104 | 88,680 | 6,291.28 |
| 1983-02-23 | 1,144 | 1,174 | 1,134 | 1,134 | 62,773 | 6,462.24 |
| 1983-02-22 | 1,194 | 1,204 | 1,134 | 1,174 | 107,611 | 6,690.18 |
| 1983-02-21 | 1,224 | 1,244 | 1,164 | 1,204 | 103,625 | 6,861.14 |
| 1983-02-18 | 1,285 | 1,285 | 1,214 | 1,214 | 308,884 | 6,918.13 |
| 1983-02-17 | 1,204 | 1,295 | 1,184 | 1,285 | 670,577 | 7,322.73 |
| 1983-02-16 | 1,154 | 1,184 | 1,134 | 1,184 | 135,510 | 6,747.17 |
| 1983-02-15 | 1,184 | 1,194 | 1,114 | 1,164 | 109,604 | 6,633.20 |
| 1983-02-14 | 1,144 | 1,204 | 1,144 | 1,164 | 154,442 | 6,633.20 |
| 1983-02-12 | 1,164 | 1,184 | 1,114 | 1,144 | 119,568 | 6,519.22 |
| 1983-02-10 | 1,204 | 1,224 | 1,154 | 1,184 | 199,280 | 6,747.17 |
| 1983-02-09 | 1,244 | 1,255 | 1,194 | 1,214 | 199,280 | 6,918.13 |
| 1983-02-08 | 1,285 | 1,295 | 1,214 | 1,224 | 434,430 | 6,975.11 |
| 1983-02-07 | 1,204 | 1,285 | 1,174 | 1,265 | 702,461 | 7,208.76 |
| 1983-02-05 | 1,154 | 1,184 | 1,134 | 1,184 | 165,402 | 6,747.17 |
| 1983-02-04 | 1,174 | 1,204 | 1,134 | 1,134 | 241,129 | 6,462.24 |
| 1983-02-03 | 1,244 | 1,244 | 1,144 | 1,194 | 793,134 | 6,804.16 |
| 1983-02-02 | 1,094 | 1,224 | 1,084 | 1,224 | 854,910 | 6,975.11 |
| 1983-02-01 | 1,144 | 1,144 | 1,064 | 1,074 | 616,771 | 6,120.32 |
| 1983-01-31 | 1,054 | 1,104 | 1,044 | 1,104 | 709,436 | 6,291.28 |
| 1983-01-29 | 974 | 1,024 | 972 | 1,001 | 336,783 | 5,704.32 |
| 1983-01-28 | 953 | 963 | 943 | 963 | 174,370 | 5,487.77 |
| 1983-01-27 | 974 | 991 | 953 | 953 | 186,327 | 5,430.79 |
| 1983-01-26 | 947 | 963 | 928 | 963 | 152,449 | 5,487.77 |
| 1983-01-25 | 924 | 947 | 918 | 918 | 71,741 | 5,231.34 |
| 1983-01-24 | 931 | 952 | 911 | 932 | 93,662 | 5,311.12 |
| 1983-01-22 | 939 | 943 | 907 | 933 | 146,471 | 5,316.81 |
| 1983-01-21 | 980 | 984 | 938 | 958 | 221,201 | 5,459.28 |
| 1983-01-20 | 977 | 1,003 | 953 | 975 | 598,836 | 5,556.16 |
| 1983-01-19 | 974 | 999 | 967 | 976 | 803,098 | 5,561.86 |
| 1983-01-18 | 952 | 974 | 943 | 972 | 791,141 | 5,539.06 |
| 1983-01-17 | 942 | 944 | 918 | 942 | 383,614 | 5,368.10 |
| 1983-01-14 | 868 | 944 | 863 | 933 | 534,070 | 5,316.81 |
| 1983-01-13 | 818 | 853 | 814 | 853 | 72,737 | 4,860.93 |
| 1983-01-12 | 823 | 833 | 813 | 814 | 101,633 | 4,638.68 |
| 1983-01-11 | 823 | 823 | 794 | 813 | 48,824 | 4,632.98 |
| 1983-01-10 | 803 | 823 | 792 | 813 | 39,856 | 4,632.98 |
| 1983-01-08 | 803 | 803 | 783 | 793 | 24,910 | 4,519.01 |
| 1983-01-07 | 763 | 813 | 763 | 813 | 49,820 | 4,632.98 |
| 1983-01-06 | 798 | 799 | 773 | 773 | 39,856 | 4,405.04 |
| 1983-01-05 | 803 | 808 | 798 | 798 | 27,899 | 4,547.50 |
| 1983-01-04 | 823 | 825 | 803 | 803 | 20,924 | 4,575.99 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.15株 [1985-03-27]1株→1.156株
