8035 東京エレクトロン(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 | 4,980 | 4,990 | 4,950 | 4,950 | 106,000 | 946.97 |
| 1983-12-27 | 5,040 | 5,080 | 4,950 | 4,960 | 252,000 | 948.88 |
| 1983-12-26 | 4,950 | 5,040 | 4,930 | 5,040 | 577,000 | 964.19 |
| 1983-12-24 | 4,800 | 4,900 | 4,780 | 4,900 | 165,000 | 937.40 |
| 1983-12-23 | 4,790 | 4,810 | 4,770 | 4,780 | 162,000 | 914.45 |
| 1983-12-22 | 4,820 | 4,850 | 4,770 | 4,810 | 268,000 | 920.19 |
| 1983-12-21 | 4,800 | 4,900 | 4,730 | 4,770 | 560,000 | 912.53 |
| 1983-12-20 | 4,650 | 4,780 | 4,640 | 4,780 | 440,000 | 914.45 |
| 1983-12-19 | 4,670 | 4,680 | 4,480 | 4,680 | 432,000 | 895.32 |
| 1983-12-17 | 4,700 | 4,700 | 4,670 | 4,690 | 264,000 | 897.23 |
| 1983-12-16 | 4,690 | 4,700 | 4,660 | 4,670 | 588,000 | 893.40 |
| 1983-12-15 | 4,600 | 4,650 | 4,540 | 4,630 | 670,000 | 885.75 |
| 1983-12-14 | 4,500 | 4,590 | 4,450 | 4,590 | 285,000 | 878.10 |
| 1983-12-13 | 4,550 | 4,650 | 4,460 | 4,530 | 524,000 | 866.62 |
| 1983-12-12 | 4,420 | 4,540 | 4,380 | 4,530 | 881,001 | 866.62 |
| 1983-12-09 | 4,340 | 4,390 | 4,310 | 4,390 | 355,000 | 839.84 |
| 1983-12-08 | 4,280 | 4,350 | 4,250 | 4,290 | 102,000 | 820.71 |
| 1983-12-07 | 4,330 | 4,350 | 4,180 | 4,180 | 136,000 | 799.66 |
| 1983-12-06 | 4,380 | 4,420 | 4,320 | 4,320 | 454,000 | 826.45 |
| 1983-12-05 | 4,250 | 4,340 | 4,250 | 4,330 | 199,000 | 828.36 |
| 1983-12-03 | 4,160 | 4,270 | 4,150 | 4,220 | 58,000 | 807.32 |
| 1983-12-02 | 4,160 | 4,220 | 4,150 | 4,180 | 199,000 | 799.66 |
| 1983-12-01 | 4,080 | 4,150 | 4,070 | 4,130 | 174,000 | 790.10 |
| 1983-11-30 | 4,150 | 4,150 | 4,080 | 4,080 | 97,000 | 780.53 |
| 1983-11-29 | 4,130 | 4,150 | 4,090 | 4,150 | 139,000 | 793.92 |
| 1983-11-28 | 4,160 | 4,160 | 4,080 | 4,080 | 127,000 | 780.53 |
| 1983-11-26 | 4,200 | 4,200 | 4,150 | 4,160 | 43,000 | 795.84 |
| 1983-11-25 | 4,230 | 4,230 | 4,150 | 4,190 | 70,000 | 801.58 |
| 1983-11-24 | 4,290 | 4,290 | 4,200 | 4,260 | 110,000 | 814.97 |
| 1983-11-22 | 4,300 | 4,300 | 4,210 | 4,290 | 173,000 | 820.71 |
| 1983-11-21 | 4,270 | 4,280 | 4,190 | 4,280 | 111,000 | 818.79 |
| 1983-11-19 | 4,240 | 4,260 | 4,220 | 4,260 | 78,000 | 814.97 |
| 1983-11-18 | 4,220 | 4,240 | 4,120 | 4,120 | 69,000 | 788.19 |
| 1983-11-17 | 4,250 | 4,250 | 4,200 | 4,200 | 91,000 | 803.49 |
| 1983-11-16 | 4,160 | 4,250 | 4,160 | 4,220 | 116,000 | 807.32 |
| 1983-11-15 | 4,120 | 4,200 | 4,120 | 4,150 | 195,000 | 793.92 |
| 1983-11-14 | 4,130 | 4,130 | 4,100 | 4,100 | 34,000 | 784.36 |
| 1983-11-11 | 4,060 | 4,080 | 4,040 | 4,080 | 59,000 | 780.53 |
| 1983-11-10 | 4,090 | 4,100 | 4,040 | 4,040 | 64,000 | 772.88 |
| 1983-11-09 | 4,130 | 4,130 | 4,080 | 4,100 | 90,000 | 784.36 |
| 1983-11-08 | 4,180 | 4,190 | 4,100 | 4,140 | 55,000 | 792.01 |
| 1983-11-07 | 4,060 | 4,190 | 4,060 | 4,190 | 35,000 | 801.58 |
| 1983-11-05 | 4,100 | 4,100 | 4,040 | 4,070 | 40,000 | 778.62 |
| 1983-11-04 | 4,150 | 4,160 | 4,050 | 4,100 | 42,000 | 784.36 |
| 1983-11-02 | 4,280 | 4,300 | 4,110 | 4,250 | 100,000 | 813.06 |
| 1983-11-01 | 4,300 | 4,350 | 4,200 | 4,250 | 220,000 | 813.06 |
| 1983-10-31 | 4,150 | 4,300 | 4,150 | 4,250 | 89,000 | 813.06 |
| 1983-10-29 | 4,200 | 4,200 | 4,070 | 4,070 | 75,000 | 778.62 |
| 1983-10-28 | 4,140 | 4,250 | 4,120 | 4,250 | 188,000 | 813.06 |
| 1983-10-27 | 3,950 | 4,160 | 3,950 | 4,100 | 39,000 | 784.36 |
| 1983-10-26 | 3,930 | 3,990 | 3,920 | 3,920 | 61,000 | 749.92 |
| 1983-10-25 | 3,980 | 3,990 | 3,940 | 3,940 | 58,000 | 753.75 |
| 1983-10-24 | 4,010 | 4,010 | 3,910 | 3,960 | 89,000 | 757.58 |
| 1983-10-22 | 4,000 | 4,050 | 4,000 | 4,050 | 80,000 | 774.79 |
| 1983-10-21 | 4,000 | 4,030 | 3,990 | 4,000 | 93,000 | 765.23 |
| 1983-10-20 | 3,940 | 3,970 | 3,900 | 3,970 | 74,000 | 759.49 |
| 1983-10-19 | 3,990 | 4,000 | 3,890 | 3,940 | 104,000 | 753.75 |
| 1983-10-18 | 4,060 | 4,070 | 4,030 | 4,040 | 80,000 | 772.88 |
| 1983-10-17 | 4,050 | 4,090 | 4,050 | 4,070 | 53,000 | 778.62 |
| 1983-10-15 | 3,940 | 4,070 | 3,940 | 4,070 | 47,000 | 778.62 |
| 1983-10-14 | 4,050 | 4,070 | 3,950 | 3,960 | 174,000 | 757.58 |
| 1983-10-13 | 4,070 | 4,100 | 4,060 | 4,070 | 106,000 | 778.62 |
| 1983-10-12 | 4,250 | 4,250 | 4,200 | 4,220 | 44,000 | 807.32 |
| 1983-10-11 | 4,310 | 4,340 | 4,250 | 4,250 | 76,000 | 813.06 |
| 1983-10-07 | 4,300 | 4,350 | 4,240 | 4,260 | 82,000 | 814.97 |
| 1983-10-06 | 4,340 | 4,350 | 4,270 | 4,300 | 107,000 | 822.62 |
| 1983-10-05 | 4,320 | 4,350 | 4,310 | 4,330 | 130,000 | 828.36 |
| 1983-10-04 | 4,380 | 4,390 | 4,280 | 4,300 | 83,000 | 822.62 |
| 1983-10-03 | 4,310 | 4,320 | 4,250 | 4,320 | 21,000 | 826.45 |
| 1983-10-01 | 4,510 | 4,520 | 4,300 | 4,310 | 193,000 | 824.53 |
| 1983-09-30 | 4,530 | 4,590 | 4,470 | 4,500 | 247,000 | 860.88 |
| 1983-09-29 | 4,590 | 4,770 | 4,580 | 4,680 | 1,117,001 | 895.32 |
| 1983-09-28 | 4,290 | 4,440 | 4,290 | 4,440 | 561,000 | 849.40 |
| 1983-09-27 | 4,090 | 4,180 | 4,050 | 4,050 | 157,000 | 774.79 |
| 1983-09-26 | 4,270 | 4,270 | 4,160 | 4,190 | 79,000 | 801.58 |
| 1983-09-24 | 4,200 | 4,290 | 4,200 | 4,270 | 104,000 | 816.88 |
| 1983-09-22 | 4,150 | 4,200 | 4,150 | 4,190 | 101,000 | 801.58 |
| 1983-09-21 | 4,180 | 4,200 | 4,090 | 4,200 | 154,000 | 803.49 |
| 1983-09-20 | 3,980 | 4,000 | 3,970 | 3,980 | 198,000 | 761.40 |
| 1983-09-19 | 3,970 | 3,990 | 3,920 | 3,930 | 54,000 | 751.84 |
| 1983-09-17 | 3,970 | 3,980 | 3,870 | 3,980 | 109,000 | 761.40 |
| 1983-09-16 | 4,050 | 4,090 | 3,980 | 4,000 | 146,000 | 765.23 |
| 1983-09-14 | 4,150 | 4,190 | 4,070 | 4,120 | 203,000 | 788.19 |
| 1983-09-13 | 4,200 | 4,200 | 4,140 | 4,150 | 154,000 | 793.92 |
| 1983-09-12 | 4,170 | 4,190 | 4,160 | 4,170 | 71,000 | 797.75 |
| 1983-09-09 | 4,160 | 4,220 | 4,090 | 4,150 | 126,000 | 793.92 |
| 1983-09-08 | 4,350 | 4,360 | 4,200 | 4,200 | 134,000 | 803.49 |
| 1983-09-07 | 4,360 | 4,420 | 4,360 | 4,360 | 528,000 | 834.10 |
| 1983-09-06 | 4,300 | 4,380 | 4,290 | 4,350 | 252,000 | 832.19 |
| 1983-09-05 | 4,330 | 4,330 | 4,260 | 4,270 | 104,000 | 816.88 |
| 1983-09-03 | 4,240 | 4,300 | 4,240 | 4,300 | 58,000 | 822.62 |
| 1983-09-02 | 4,290 | 4,290 | 4,200 | 4,290 | 226,000 | 820.71 |
| 1983-09-01 | 4,230 | 4,380 | 4,220 | 4,300 | 390,000 | 822.62 |
| 1983-08-31 | 4,230 | 4,290 | 4,210 | 4,210 | 108,000 | 805.40 |
| 1983-08-30 | 4,290 | 4,310 | 4,260 | 4,280 | 123,000 | 818.79 |
| 1983-08-29 | 4,310 | 4,340 | 4,150 | 4,340 | 286,000 | 830.27 |
| 1983-08-27 | 4,370 | 4,380 | 4,300 | 4,340 | 181,000 | 830.27 |
| 1983-08-26 | 4,180 | 4,390 | 4,170 | 4,380 | 459,000 | 837.93 |
| 1983-08-25 | 4,050 | 4,150 | 4,040 | 4,150 | 158,000 | 793.92 |
| 1983-08-24 | 4,080 | 4,150 | 4,080 | 4,090 | 99,000 | 782.45 |
| 1983-08-23 | 4,260 | 4,280 | 4,180 | 4,180 | 168,000 | 799.66 |
| 1983-08-22 | 4,310 | 4,400 | 4,270 | 4,340 | 113,000 | 830.27 |
| 1983-08-20 | 4,430 | 4,450 | 4,260 | 4,270 | 175,000 | 816.88 |
| 1983-08-19 | 4,430 | 4,480 | 4,380 | 4,430 | 678,000 | 847.49 |
| 1983-08-18 | 4,290 | 4,550 | 4,250 | 4,500 | 989,001 | 860.88 |
| 1983-08-17 | 4,200 | 4,240 | 4,120 | 4,200 | 930,001 | 803.49 |
| 1983-08-16 | 3,810 | 4,250 | 3,810 | 4,110 | 1,360,001 | 786.27 |
| 1983-08-15 | 3,750 | 3,800 | 3,650 | 3,780 | 147,000 | 723.14 |
| 1983-08-12 | 3,590 | 3,700 | 3,560 | 3,700 | 92,000 | 707.84 |
| 1983-08-11 | 3,600 | 3,650 | 3,580 | 3,610 | 56,000 | 690.62 |
| 1983-08-10 | 3,600 | 3,600 | 3,500 | 3,520 | 130,000 | 673.40 |
| 1983-08-09 | 3,660 | 3,660 | 3,600 | 3,600 | 142,000 | 688.71 |
| 1983-08-08 | 3,750 | 3,750 | 3,650 | 3,660 | 82,000 | 700.18 |
| 1983-08-06 | 3,720 | 3,750 | 3,660 | 3,750 | 33,000 | 717.40 |
| 1983-08-05 | 3,800 | 3,800 | 3,720 | 3,750 | 228,000 | 717.40 |
| 1983-08-04 | 3,680 | 3,750 | 3,670 | 3,700 | 265,000 | 707.84 |
| 1983-08-03 | 3,660 | 3,700 | 3,610 | 3,660 | 113,000 | 700.18 |
| 1983-08-02 | 3,690 | 3,700 | 3,660 | 3,660 | 101,000 | 700.18 |
| 1983-08-01 | 3,660 | 3,690 | 3,650 | 3,690 | 57,000 | 705.92 |
| 1983-07-30 | 3,670 | 3,750 | 3,600 | 3,750 | 104,000 | 717.40 |
| 1983-07-29 | 3,690 | 3,700 | 3,660 | 3,660 | 150,000 | 700.18 |
| 1983-07-28 | 3,700 | 3,730 | 3,700 | 3,710 | 113,000 | 709.75 |
| 1983-07-27 | 3,700 | 3,740 | 3,690 | 3,720 | 446,000 | 711.66 |
| 1983-07-26 | 3,730 | 3,750 | 3,690 | 3,750 | 112,000 | 717.40 |
| 1983-07-25 | 3,750 | 3,750 | 3,650 | 3,680 | 73,000 | 704.01 |
| 1983-07-23 | 3,760 | 3,760 | 3,700 | 3,750 | 148,000 | 717.40 |
| 1983-07-22 | 3,680 | 3,740 | 3,640 | 3,740 | 280,000 | 715.49 |
| 1983-07-21 | 3,600 | 3,670 | 3,600 | 3,670 | 206,000 | 702.10 |
| 1983-07-20 | 3,630 | 3,640 | 3,600 | 3,630 | 91,000 | 694.44 |
| 1983-07-19 | 3,650 | 3,650 | 3,550 | 3,550 | 118,000 | 679.14 |
| 1983-07-18 | 3,690 | 3,700 | 3,680 | 3,700 | 107,000 | 707.84 |
| 1983-07-15 | 3,690 | 3,740 | 3,600 | 3,640 | 306,000 | 696.36 |
| 1983-07-14 | 3,770 | 3,770 | 3,700 | 3,720 | 380,000 | 711.66 |
| 1983-07-13 | 3,790 | 3,790 | 3,680 | 3,750 | 436,000 | 717.40 |
| 1983-07-12 | 3,700 | 3,790 | 3,690 | 3,750 | 580,000 | 717.40 |
| 1983-07-11 | 3,700 | 3,720 | 3,640 | 3,650 | 101,000 | 698.27 |
| 1983-07-09 | 3,700 | 3,730 | 3,660 | 3,730 | 265,000 | 713.58 |
| 1983-07-08 | 3,600 | 3,700 | 3,570 | 3,700 | 355,000 | 707.84 |
| 1983-07-07 | 3,550 | 3,580 | 3,480 | 3,560 | 164,000 | 681.05 |
| 1983-07-06 | 3,400 | 3,460 | 3,380 | 3,400 | 191,000 | 650.44 |
| 1983-07-05 | 3,400 | 3,430 | 3,370 | 3,390 | 84,000 | 648.53 |
| 1983-07-04 | 3,450 | 3,450 | 3,350 | 3,350 | 98,000 | 640.88 |
| 1983-07-02 | 3,470 | 3,470 | 3,400 | 3,460 | 64,000 | 661.92 |
| 1983-07-01 | 3,470 | 3,480 | 3,390 | 3,440 | 181,000 | 658.10 |
| 1983-06-30 | 3,500 | 3,500 | 3,420 | 3,420 | 179,000 | 654.27 |
| 1983-06-29 | 3,440 | 3,490 | 3,380 | 3,490 | 278,000 | 667.66 |
| 1983-06-28 | 3,320 | 3,400 | 3,320 | 3,400 | 456,000 | 650.44 |
| 1983-06-27 | 3,350 | 3,400 | 3,310 | 3,310 | 122,000 | 633.23 |
| 1983-06-25 | 3,400 | 3,450 | 3,350 | 3,400 | 91,000 | 650.44 |
| 1983-06-24 | 3,400 | 3,500 | 3,400 | 3,430 | 188,000 | 656.18 |
| 1983-06-23 | 3,400 | 3,410 | 3,380 | 3,400 | 394,000 | 650.44 |
| 1983-06-22 | 3,460 | 3,460 | 3,350 | 3,380 | 305,000 | 646.62 |
| 1983-06-21 | 3,540 | 3,550 | 3,470 | 3,500 | 268,000 | 669.58 |
| 1983-06-20 | 3,570 | 3,600 | 3,550 | 3,570 | 132,000 | 682.97 |
| 1983-06-17 | 3,530 | 3,690 | 3,520 | 3,520 | 679,000 | 673.40 |
| 1983-06-16 | 3,530 | 3,530 | 3,480 | 3,500 | 237,000 | 669.58 |
| 1983-06-15 | 3,600 | 3,600 | 3,520 | 3,550 | 300,000 | 679.14 |
| 1983-06-14 | 3,500 | 3,650 | 3,500 | 3,630 | 356,000 | 694.44 |
| 1983-06-13 | 3,390 | 3,450 | 3,390 | 3,400 | 263,000 | 650.44 |
| 1983-06-11 | 3,380 | 3,430 | 3,350 | 3,350 | 287,000 | 640.88 |
| 1983-06-10 | 3,400 | 3,430 | 3,300 | 3,310 | 286,000 | 633.23 |
| 1983-06-09 | 3,370 | 3,450 | 3,370 | 3,380 | 223,000 | 646.62 |
| 1983-06-08 | 3,500 | 3,500 | 3,350 | 3,420 | 258,000 | 654.27 |
| 1983-06-07 | 3,600 | 3,640 | 3,510 | 3,590 | 236,000 | 686.79 |
| 1983-06-06 | 3,670 | 3,690 | 3,550 | 3,560 | 93,000 | 681.05 |
| 1983-06-04 | 3,700 | 3,730 | 3,660 | 3,670 | 303,000 | 702.10 |
| 1983-06-03 | 3,690 | 3,720 | 3,540 | 3,650 | 393,000 | 698.27 |
| 1983-06-02 | 3,830 | 3,830 | 3,640 | 3,640 | 584,000 | 696.36 |
| 1983-06-01 | 3,850 | 3,900 | 3,800 | 3,880 | 958,001 | 742.27 |
| 1983-05-31 | 3,700 | 3,950 | 3,690 | 3,940 | 733,000 | 753.75 |
| 1983-05-30 | 3,580 | 3,700 | 3,570 | 3,620 | 546,000 | 692.53 |
| 1983-05-28 | 3,400 | 3,500 | 3,400 | 3,500 | 479,000 | 669.58 |
| 1983-05-27 | 3,440 | 3,530 | 3,410 | 3,450 | 362,000 | 660.01 |
| 1983-05-26 | 3,400 | 3,440 | 3,380 | 3,420 | 324,000 | 654.27 |
| 1983-05-25 | 3,370 | 3,440 | 3,370 | 3,380 | 515,000 | 646.62 |
| 1983-05-24 | 3,350 | 3,380 | 3,310 | 3,350 | 293,000 | 640.88 |
| 1983-05-23 | 3,350 | 3,400 | 3,300 | 3,300 | 425,000 | 631.31 |
| 1983-05-20 | 3,250 | 3,300 | 3,230 | 3,300 | 360,000 | 631.31 |
| 1983-05-19 | 3,250 | 3,270 | 3,210 | 3,210 | 232,000 | 614.10 |
| 1983-05-18 | 3,300 | 3,320 | 3,220 | 3,220 | 551,000 | 616.01 |
| 1983-05-17 | 3,250 | 3,330 | 3,240 | 3,280 | 632,000 | 627.49 |
| 1983-05-16 | 3,190 | 3,250 | 3,140 | 3,220 | 332,000 | 616.01 |
| 1983-05-14 | 3,040 | 3,110 | 3,040 | 3,050 | 322,000 | 583.49 |
| 1983-05-13 | 3,050 | 3,080 | 3,000 | 3,050 | 279,000 | 583.49 |
| 1983-05-12 | 3,150 | 3,150 | 3,060 | 3,060 | 262,000 | 585.40 |
| 1983-05-11 | 3,220 | 3,220 | 3,120 | 3,130 | 348,000 | 598.79 |
| 1983-05-10 | 3,240 | 3,250 | 3,110 | 3,170 | 489,000 | 606.44 |
| 1983-05-09 | 3,230 | 3,360 | 3,230 | 3,250 | 633,000 | 621.75 |
| 1983-05-07 | 3,170 | 3,240 | 3,170 | 3,220 | 535,000 | 616.01 |
| 1983-05-06 | 3,030 | 3,170 | 3,030 | 3,170 | 361,000 | 606.44 |
| 1983-05-04 | 3,080 | 3,090 | 3,050 | 3,070 | 219,000 | 587.31 |
| 1983-05-02 | 3,080 | 3,090 | 3,050 | 3,090 | 166,000 | 591.14 |
| 1983-04-30 | 3,080 | 3,100 | 3,060 | 3,100 | 204,000 | 593.05 |
| 1983-04-28 | 3,090 | 3,100 | 3,050 | 3,080 | 270,000 | 589.23 |
| 1983-04-27 | 3,050 | 3,100 | 3,020 | 3,100 | 628,000 | 593.05 |
| 1983-04-26 | 2,900 | 3,000 | 2,890 | 3,000 | 573,000 | 573.92 |
| 1983-04-25 | 2,960 | 2,960 | 2,890 | 2,900 | 124,000 | 554.79 |
| 1983-04-23 | 2,950 | 2,980 | 2,920 | 2,960 | 553,000 | 566.27 |
| 1983-04-22 | 2,830 | 2,870 | 2,820 | 2,870 | 346,000 | 549.05 |
| 1983-04-21 | 2,900 | 2,900 | 2,800 | 2,820 | 265,000 | 539.49 |
| 1983-04-20 | 2,880 | 2,890 | 2,830 | 2,890 | 468,000 | 552.88 |
| 1983-04-19 | 2,830 | 2,930 | 2,810 | 2,900 | 948,001 | 554.79 |
| 1983-04-18 | 2,690 | 2,790 | 2,690 | 2,790 | 379,000 | 533.75 |
| 1983-04-15 | 2,690 | 2,730 | 2,680 | 2,680 | 253,000 | 512.70 |
| 1983-04-14 | 2,700 | 2,710 | 2,670 | 2,680 | 208,000 | 512.70 |
| 1983-04-13 | 2,730 | 2,750 | 2,670 | 2,720 | 876,001 | 520.36 |
| 1983-04-12 | 2,520 | 2,650 | 2,520 | 2,610 | 431,000 | 499.31 |
| 1983-04-11 | 2,500 | 2,510 | 2,490 | 2,510 | 56,000 | 480.18 |
| 1983-04-09 | 2,510 | 2,510 | 2,490 | 2,500 | 45,000 | 478.27 |
| 1983-04-08 | 2,470 | 2,510 | 2,470 | 2,510 | 104,000 | 480.18 |
| 1983-04-07 | 2,500 | 2,500 | 2,440 | 2,470 | 54,000 | 472.53 |
| 1983-04-06 | 2,440 | 2,510 | 2,420 | 2,510 | 71,000 | 480.18 |
| 1983-04-05 | 2,400 | 2,400 | 2,400 | 2,400 | 24,000 | 459.14 |
| 1983-04-04 | 2,500 | 2,500 | 2,500 | 2,500 | 30,000 | 478.27 |
| 1983-04-02 | 2,500 | 2,530 | 2,500 | 2,500 | 40,000 | 478.27 |
| 1983-04-01 | 2,500 | 2,510 | 2,490 | 2,510 | 94,000 | 480.18 |
| 1983-03-31 | 2,520 | 2,530 | 2,500 | 2,530 | 83,000 | 484.01 |
| 1983-03-30 | 2,500 | 2,530 | 2,500 | 2,510 | 93,000 | 480.18 |
| 1983-03-29 | 2,480 | 2,530 | 2,480 | 2,500 | 115,000 | 478.27 |
| 1983-03-28 | 2,400 | 2,530 | 2,380 | 2,530 | 149,000 | 484.01 |
| 1983-03-26 | 2,410 | 2,480 | 2,410 | 2,440 | 74,000 | 466.79 |
| 1983-03-25 | 2,470 | 2,470 | 2,410 | 2,410 | 102,000 | 461.05 |
| 1983-03-24 | 2,500 | 2,500 | 2,410 | 2,480 | 147,000 | 474.44 |
| 1983-03-23 | 2,500 | 2,510 | 2,480 | 2,500 | 115,000 | 478.27 |
| 1983-03-22 | 2,510 | 2,510 | 2,490 | 2,510 | 71,000 | 480.18 |
| 1983-03-18 | 2,470 | 2,520 | 2,450 | 2,510 | 220,000 | 480.18 |
| 1983-03-17 | 2,420 | 2,460 | 2,410 | 2,430 | 253,000 | 464.88 |
| 1983-03-16 | 2,420 | 2,420 | 2,400 | 2,410 | 92,000 | 461.05 |
| 1983-03-15 | 2,410 | 2,420 | 2,380 | 2,420 | 34,000 | 462.96 |
| 1983-03-14 | 2,310 | 2,400 | 2,310 | 2,400 | 50,000 | 459.14 |
| 1983-03-12 | 2,350 | 2,360 | 2,330 | 2,340 | 93,000 | 447.66 |
| 1983-03-11 | 2,410 | 2,430 | 2,350 | 2,350 | 190,000 | 449.57 |
| 1983-03-10 | 2,400 | 2,410 | 2,390 | 2,400 | 182,000 | 459.14 |
| 1983-03-09 | 2,400 | 2,400 | 2,380 | 2,400 | 64,000 | 459.14 |
| 1983-03-08 | 2,420 | 2,430 | 2,380 | 2,430 | 74,000 | 464.88 |
| 1983-03-07 | 2,420 | 2,430 | 2,400 | 2,420 | 57,000 | 462.96 |
| 1983-03-05 | 2,430 | 2,440 | 2,400 | 2,420 | 93,000 | 462.96 |
| 1983-03-04 | 2,420 | 2,450 | 2,400 | 2,450 | 126,000 | 468.70 |
| 1983-03-03 | 2,420 | 2,440 | 2,420 | 2,420 | 69,000 | 462.96 |
| 1983-03-02 | 2,450 | 2,450 | 2,420 | 2,430 | 48,000 | 464.88 |
| 1983-03-01 | 2,450 | 2,490 | 2,450 | 2,450 | 184,000 | 468.70 |
| 1983-02-28 | 2,550 | 2,550 | 2,490 | 2,490 | 122,000 | 476.35 |
| 1983-02-26 | 2,490 | 2,540 | 2,450 | 2,540 | 109,000 | 485.92 |
| 1983-02-25 | 2,450 | 2,490 | 2,420 | 2,460 | 219,000 | 470.62 |
| 1983-02-24 | 2,480 | 2,490 | 2,440 | 2,440 | 119,000 | 466.79 |
| 1983-02-23 | 2,480 | 2,480 | 2,440 | 2,440 | 76,000 | 466.79 |
| 1983-02-22 | 2,530 | 2,540 | 2,490 | 2,540 | 202,000 | 485.92 |
| 1983-02-21 | 2,500 | 2,530 | 2,490 | 2,530 | 189,000 | 484.01 |
| 1983-02-18 | 2,510 | 2,560 | 2,460 | 2,460 | 150,000 | 470.62 |
| 1983-02-17 | 2,540 | 2,540 | 2,500 | 2,510 | 158,000 | 480.18 |
| 1983-02-16 | 2,560 | 2,560 | 2,510 | 2,550 | 212,000 | 487.83 |
| 1983-02-15 | 2,530 | 2,570 | 2,440 | 2,570 | 306,000 | 491.66 |
| 1983-02-14 | 2,550 | 2,600 | 2,520 | 2,530 | 198,000 | 484.01 |
| 1983-02-12 | 2,510 | 2,540 | 2,510 | 2,530 | 145,000 | 484.01 |
| 1983-02-10 | 2,560 | 2,570 | 2,500 | 2,510 | 320,000 | 480.18 |
| 1983-02-09 | 2,690 | 2,690 | 2,560 | 2,560 | 476,000 | 489.75 |
| 1983-02-08 | 2,600 | 2,750 | 2,570 | 2,670 | 1,169,001 | 510.79 |
| 1983-02-07 | 2,640 | 2,640 | 2,550 | 2,600 | 205,000 | 497.40 |
| 1983-02-05 | 2,600 | 2,650 | 2,570 | 2,630 | 386,000 | 503.14 |
| 1983-02-04 | 2,460 | 2,500 | 2,430 | 2,460 | 102,000 | 470.62 |
| 1983-02-03 | 2,530 | 2,550 | 2,450 | 2,450 | 118,000 | 468.70 |
| 1983-02-02 | 2,600 | 2,600 | 2,500 | 2,500 | 143,000 | 478.27 |
| 1983-02-01 | 2,570 | 2,610 | 2,560 | 2,600 | 189,000 | 497.40 |
| 1983-01-31 | 2,550 | 2,630 | 2,550 | 2,610 | 259,000 | 499.31 |
| 1983-01-29 | 2,450 | 2,530 | 2,450 | 2,530 | 197,000 | 484.01 |
| 1983-01-28 | 2,480 | 2,490 | 2,400 | 2,410 | 256,000 | 461.05 |
| 1983-01-27 | 2,450 | 2,470 | 2,400 | 2,400 | 86,000 | 459.14 |
| 1983-01-26 | 2,330 | 2,400 | 2,330 | 2,400 | 77,000 | 459.14 |
| 1983-01-25 | 2,350 | 2,350 | 2,260 | 2,290 | 62,000 | 438.09 |
| 1983-01-24 | 2,350 | 2,360 | 2,330 | 2,340 | 18,000 | 447.66 |
| 1983-01-22 | 2,410 | 2,420 | 2,380 | 2,410 | 39,000 | 461.05 |
| 1983-01-21 | 2,420 | 2,420 | 2,380 | 2,420 | 70,000 | 462.96 |
| 1983-01-20 | 2,410 | 2,420 | 2,380 | 2,400 | 59,000 | 459.14 |
| 1983-01-19 | 2,410 | 2,440 | 2,380 | 2,420 | 136,000 | 462.96 |
| 1983-01-18 | 2,460 | 2,470 | 2,370 | 2,410 | 197,000 | 461.05 |
| 1983-01-17 | 2,500 | 2,530 | 2,460 | 2,480 | 77,000 | 474.44 |
| 1983-01-14 | 2,500 | 2,520 | 2,490 | 2,510 | 211,000 | 480.18 |
| 1983-01-13 | 2,580 | 2,590 | 2,500 | 2,510 | 144,000 | 480.18 |
| 1983-01-12 | 2,670 | 2,680 | 2,550 | 2,590 | 727,000 | 495.49 |
| 1983-01-11 | 2,490 | 2,590 | 2,480 | 2,590 | 553,000 | 495.49 |
| 1983-01-10 | 2,440 | 2,510 | 2,410 | 2,440 | 1,311,001 | 466.79 |
| 1983-01-08 | 2,390 | 2,420 | 2,360 | 2,360 | 207,000 | 451.49 |
| 1983-01-07 | 2,270 | 2,350 | 2,270 | 2,350 | 135,000 | 449.57 |
| 1983-01-06 | 2,300 | 2,350 | 2,300 | 2,300 | 111,000 | 440.01 |
| 1983-01-05 | 2,310 | 2,310 | 2,300 | 2,300 | 57,000 | 440.01 |
| 1983-01-04 | 2,310 | 2,310 | 2,240 | 2,300 | 38,000 | 440.01 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
