8050 セイコーグループ(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 | 1,050 | 1,050 | 1,000 | 1,000 | 126,984 | 4,238.46 |
| 1983-12-27 | 1,000 | 1,050 | 1,000 | 1,030 | 357,954 | 4,365.61 |
| 1983-12-26 | 990 | 1,000 | 990 | 1,000 | 62,992 | 4,238.46 |
| 1983-12-24 | 960 | 970 | 960 | 968 | 26,997 | 4,102.82 |
| 1983-12-23 | 960 | 960 | 950 | 959 | 251,968 | 4,064.68 |
| 1983-12-22 | 955 | 960 | 940 | 950 | 99,987 | 4,026.53 |
| 1983-12-21 | 927 | 945 | 927 | 945 | 24,997 | 4,005.34 |
| 1983-12-20 | 921 | 926 | 921 | 926 | 15,998 | 3,924.81 |
| 1983-12-19 | 903 | 921 | 903 | 920 | 34,996 | 3,899.38 |
| 1983-12-17 | 900 | 905 | 899 | 903 | 43,994 | 3,827.33 |
| 1983-12-16 | 895 | 898 | 890 | 890 | 87,989 | 3,772.23 |
| 1983-12-15 | 895 | 910 | 886 | 893 | 95,988 | 3,784.94 |
| 1983-12-14 | 920 | 920 | 915 | 915 | 12,998 | 3,878.19 |
| 1983-12-13 | 930 | 935 | 925 | 930 | 43,994 | 3,941.76 |
| 1983-12-12 | 930 | 936 | 930 | 930 | 11,998 | 3,941.76 |
| 1983-12-09 | 941 | 941 | 931 | 939 | 41,995 | 3,979.91 |
| 1983-12-08 | 960 | 960 | 931 | 931 | 10,999 | 3,946 |
| 1983-12-07 | 958 | 968 | 958 | 967 | 21,997 | 4,098.59 |
| 1983-12-06 | 963 | 983 | 960 | 978 | 42,994 | 4,145.21 |
| 1983-12-03 | 993 | 993 | 993 | 993 | 5,999 | 4,208.79 |
| 1983-12-02 | 999 | 1,000 | 999 | 1,000 | 15,998 | 4,238.46 |
| 1983-12-01 | 974 | 999 | 950 | 999 | 93,988 | 4,234.22 |
| 1983-11-30 | 995 | 1,000 | 970 | 976 | 105,986 | 4,136.73 |
| 1983-11-29 | 951 | 1,030 | 951 | 995 | 186,976 | 4,217.26 |
| 1983-11-28 | 901 | 931 | 890 | 931 | 79,990 | 3,946 |
| 1983-11-26 | 900 | 900 | 900 | 900 | 3,999 | 3,814.61 |
| 1983-11-25 | 914 | 914 | 900 | 900 | 12,998 | 3,814.61 |
| 1983-11-24 | 919 | 919 | 910 | 910 | 12,998 | 3,856.99 |
| 1983-11-22 | 915 | 915 | 915 | 915 | 8,999 | 3,878.19 |
| 1983-11-21 | 925 | 925 | 925 | 925 | 2,000 | 3,920.57 |
| 1983-11-19 | 911 | 921 | 911 | 915 | 13,998 | 3,878.19 |
| 1983-11-18 | 920 | 926 | 916 | 920 | 19,997 | 3,899.38 |
| 1983-11-17 | 939 | 939 | 920 | 920 | 20,997 | 3,899.38 |
| 1983-11-16 | 920 | 930 | 916 | 930 | 30,996 | 3,941.76 |
| 1983-11-15 | 930 | 930 | 930 | 930 | 7,999 | 3,941.76 |
| 1983-11-14 | 930 | 930 | 916 | 916 | 7,999 | 3,882.43 |
| 1983-11-11 | 920 | 930 | 911 | 930 | 6,999 | 3,941.76 |
| 1983-11-10 | 948 | 948 | 920 | 920 | 12,998 | 3,899.38 |
| 1983-11-09 | 950 | 950 | 950 | 950 | 3,000 | 4,026.53 |
| 1983-11-08 | 910 | 950 | 910 | 950 | 43,994 | 4,026.53 |
| 1983-11-07 | 926 | 926 | 920 | 920 | 3,999 | 3,899.38 |
| 1983-11-05 | 939 | 939 | 922 | 926 | 21,997 | 3,924.81 |
| 1983-11-04 | 950 | 950 | 940 | 945 | 14,998 | 4,005.34 |
| 1983-11-02 | 939 | 946 | 939 | 945 | 8,999 | 4,005.34 |
| 1983-11-01 | 922 | 933 | 922 | 932 | 10,999 | 3,950.24 |
| 1983-10-31 | 910 | 920 | 910 | 920 | 9,999 | 3,899.38 |
| 1983-10-29 | 919 | 919 | 900 | 910 | 22,997 | 3,856.99 |
| 1983-10-28 | 920 | 921 | 918 | 920 | 34,996 | 3,899.38 |
| 1983-10-27 | 920 | 930 | 910 | 920 | 48,994 | 3,899.38 |
| 1983-10-26 | 929 | 931 | 920 | 920 | 32,996 | 3,899.38 |
| 1983-10-25 | 936 | 936 | 929 | 929 | 3,000 | 3,937.53 |
| 1983-10-24 | 931 | 940 | 930 | 930 | 9,999 | 3,941.76 |
| 1983-10-22 | 941 | 945 | 941 | 941 | 18,998 | 3,988.39 |
| 1983-10-21 | 941 | 950 | 940 | 950 | 39,995 | 4,026.53 |
| 1983-10-20 | 950 | 960 | 940 | 950 | 26,997 | 4,026.53 |
| 1983-10-19 | 940 | 950 | 940 | 950 | 31,996 | 4,026.53 |
| 1983-10-17 | 990 | 990 | 980 | 980 | 15,998 | 4,153.69 |
| 1983-10-15 | 980 | 990 | 980 | 980 | 37,995 | 4,153.69 |
| 1983-10-14 | 990 | 990 | 980 | 990 | 25,997 | 4,196.07 |
| 1983-10-13 | 990 | 990 | 980 | 990 | 41,995 | 4,196.07 |
| 1983-10-12 | 980 | 990 | 979 | 990 | 42,994 | 4,196.07 |
| 1983-10-11 | 990 | 990 | 990 | 990 | 10,999 | 4,196.07 |
| 1983-10-07 | 1,000 | 1,000 | 980 | 980 | 27,996 | 4,153.69 |
| 1983-10-05 | 990 | 1,000 | 990 | 991 | 12,998 | 4,200.31 |
| 1983-10-04 | 998 | 998 | 990 | 990 | 18,998 | 4,196.07 |
| 1983-09-30 | 1,030 | 1,030 | 1,030 | 1,030 | 154,980 | 4,365.61 |
| 1983-09-28 | 1,050 | 1,050 | 1,040 | 1,040 | 8,999 | 4,407.99 |
| 1983-09-27 | 1,020 | 1,050 | 1,010 | 1,050 | 40,995 | 4,450.38 |
| 1983-09-26 | 990 | 1,030 | 990 | 1,030 | 21,997 | 4,365.61 |
| 1983-09-24 | 990 | 991 | 990 | 990 | 12,998 | 4,196.07 |
| 1983-09-22 | 990 | 990 | 990 | 990 | 16,998 | 4,196.07 |
| 1983-09-21 | 1,010 | 1,050 | 999 | 1,010 | 38,995 | 4,280.84 |
| 1983-09-19 | 945 | 962 | 940 | 955 | 62,992 | 4,047.73 |
| 1983-09-17 | 950 | 950 | 945 | 945 | 47,994 | 4,005.34 |
| 1983-09-16 | 989 | 989 | 979 | 980 | 17,998 | 4,153.69 |
| 1983-09-14 | 1,000 | 1,000 | 990 | 990 | 26,997 | 4,196.07 |
| 1983-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 19,997 | 4,238.46 |
| 1983-09-12 | 1,030 | 1,040 | 1,000 | 1,000 | 51,993 | 4,238.46 |
| 1983-09-09 | 1,010 | 1,020 | 1,000 | 1,020 | 45,994 | 4,323.22 |
| 1983-09-08 | 1,050 | 1,060 | 1,010 | 1,010 | 36,995 | 4,280.84 |
| 1983-09-07 | 1,030 | 1,050 | 1,030 | 1,050 | 13,998 | 4,450.38 |
| 1983-09-06 | 1,030 | 1,050 | 1,030 | 1,040 | 27,996 | 4,407.99 |
| 1983-09-05 | 1,000 | 1,040 | 1,000 | 1,020 | 35,995 | 4,323.22 |
| 1983-09-02 | 1,010 | 1,020 | 990 | 1,000 | 51,993 | 4,238.46 |
| 1983-09-01 | 1,030 | 1,040 | 1,020 | 1,040 | 29,996 | 4,407.99 |
| 1983-08-31 | 1,030 | 1,060 | 1,010 | 1,060 | 46,994 | 4,492.76 |
| 1983-08-30 | 1,060 | 1,080 | 1,050 | 1,050 | 60,992 | 4,450.38 |
| 1983-08-29 | 1,080 | 1,080 | 1,050 | 1,050 | 59,992 | 4,450.38 |
| 1983-08-27 | 1,080 | 1,080 | 1,060 | 1,060 | 32,996 | 4,492.76 |
| 1983-08-26 | 1,070 | 1,120 | 1,050 | 1,070 | 71,991 | 4,535.15 |
| 1983-08-25 | 1,070 | 1,090 | 1,030 | 1,050 | 123,984 | 4,450.38 |
| 1983-08-24 | 1,110 | 1,130 | 1,090 | 1,110 | 84,989 | 4,704.69 |
| 1983-08-23 | 1,180 | 1,200 | 1,140 | 1,170 | 115,985 | 4,958.99 |
| 1983-08-22 | 1,170 | 1,220 | 1,170 | 1,200 | 271,965 | 5,086.15 |
| 1983-08-20 | 1,200 | 1,210 | 1,150 | 1,150 | 194,975 | 4,874.22 |
| 1983-08-19 | 1,200 | 1,210 | 1,180 | 1,200 | 461,941 | 5,086.15 |
| 1983-08-18 | 1,150 | 1,240 | 1,150 | 1,210 | 1,447,815 | 5,128.53 |
| 1983-08-17 | 1,130 | 1,200 | 1,100 | 1,160 | 964,876 | 4,916.61 |
| 1983-08-16 | 1,040 | 1,090 | 1,040 | 1,090 | 352,955 | 4,619.92 |
| 1983-08-15 | 967 | 987 | 967 | 987 | 31,996 | 4,183.36 |
| 1983-08-12 | 929 | 960 | 929 | 957 | 263,966 | 4,056.20 |
| 1983-08-11 | 920 | 930 | 920 | 925 | 13,998 | 3,920.57 |
| 1983-08-10 | 930 | 930 | 921 | 921 | 25,997 | 3,903.62 |
| 1983-08-09 | 937 | 940 | 931 | 931 | 51,993 | 3,946 |
| 1983-08-08 | 943 | 943 | 936 | 936 | 17,998 | 3,967.19 |
| 1983-08-06 | 941 | 942 | 940 | 942 | 4,999 | 3,992.62 |
| 1983-08-05 | 952 | 958 | 951 | 951 | 36,995 | 4,030.77 |
| 1983-08-04 | 960 | 960 | 951 | 951 | 19,997 | 4,030.77 |
| 1983-08-03 | 955 | 960 | 952 | 960 | 80,990 | 4,068.92 |
| 1983-08-02 | 925 | 960 | 925 | 960 | 56,993 | 4,068.92 |
| 1983-08-01 | 950 | 950 | 920 | 920 | 39,995 | 3,899.38 |
| 1983-07-30 | 960 | 970 | 940 | 950 | 49,994 | 4,026.53 |
| 1983-07-29 | 1,000 | 1,000 | 960 | 960 | 63,992 | 4,068.92 |
| 1983-07-28 | 1,030 | 1,050 | 1,000 | 1,000 | 40,995 | 4,238.46 |
| 1983-07-27 | 1,040 | 1,050 | 1,010 | 1,030 | 167,978 | 4,365.61 |
| 1983-07-26 | 1,030 | 1,030 | 1,030 | 1,030 | 42,994 | 4,365.61 |
| 1983-07-25 | 1,060 | 1,060 | 1,030 | 1,030 | 37,995 | 4,365.61 |
| 1983-07-23 | 1,080 | 1,080 | 1,060 | 1,060 | 32,996 | 4,492.76 |
| 1983-07-22 | 1,090 | 1,090 | 1,040 | 1,050 | 92,988 | 4,450.38 |
| 1983-07-21 | 1,060 | 1,140 | 1,060 | 1,140 | 260,967 | 4,831.84 |
| 1983-07-20 | 1,030 | 1,100 | 1,030 | 1,080 | 431,945 | 4,577.53 |
| 1983-07-19 | 1,030 | 1,050 | 1,030 | 1,050 | 61,992 | 4,450.38 |
| 1983-07-18 | 1,030 | 1,040 | 1,020 | 1,040 | 27,996 | 4,407.99 |
| 1983-07-15 | 1,050 | 1,050 | 1,030 | 1,040 | 27,996 | 4,407.99 |
| 1983-07-14 | 1,050 | 1,080 | 1,050 | 1,060 | 56,993 | 4,492.76 |
| 1983-07-13 | 1,050 | 1,060 | 1,040 | 1,050 | 38,995 | 4,450.38 |
| 1983-07-12 | 1,080 | 1,100 | 1,050 | 1,050 | 44,994 | 4,450.38 |
| 1983-07-11 | 1,110 | 1,110 | 1,080 | 1,080 | 97,987 | 4,577.53 |
| 1983-07-09 | 1,080 | 1,130 | 1,080 | 1,120 | 34,996 | 4,747.07 |
| 1983-07-08 | 1,120 | 1,120 | 1,080 | 1,080 | 31,996 | 4,577.53 |
| 1983-07-07 | 1,120 | 1,140 | 1,110 | 1,110 | 52,993 | 4,704.69 |
| 1983-07-06 | 1,090 | 1,100 | 1,070 | 1,100 | 119,985 | 4,662.30 |
| 1983-07-05 | 1,070 | 1,100 | 1,070 | 1,070 | 60,992 | 4,535.15 |
| 1983-07-04 | 1,070 | 1,100 | 1,070 | 1,080 | 24,997 | 4,577.53 |
| 1983-07-02 | 1,110 | 1,120 | 1,060 | 1,060 | 87,989 | 4,492.76 |
| 1983-07-01 | 1,180 | 1,190 | 1,140 | 1,150 | 153,980 | 4,874.22 |
| 1983-06-30 | 1,110 | 1,190 | 1,110 | 1,170 | 345,956 | 4,958.99 |
| 1983-06-29 | 1,090 | 1,100 | 1,050 | 1,100 | 82,989 | 4,662.30 |
| 1983-06-28 | 1,050 | 1,100 | 1,040 | 1,100 | 78,990 | 4,662.30 |
| 1983-06-27 | 1,050 | 1,050 | 1,020 | 1,050 | 76,990 | 4,450.38 |
| 1983-06-25 | 1,050 | 1,070 | 1,050 | 1,050 | 32,996 | 4,450.38 |
| 1983-06-24 | 1,100 | 1,100 | 1,020 | 1,090 | 63,992 | 4,619.92 |
| 1983-06-23 | 1,140 | 1,140 | 1,090 | 1,100 | 54,993 | 4,662.30 |
| 1983-06-22 | 1,150 | 1,210 | 1,130 | 1,160 | 511,934 | 4,916.61 |
| 1983-06-21 | 1,190 | 1,190 | 1,130 | 1,160 | 89,988 | 4,916.61 |
| 1983-06-20 | 1,190 | 1,210 | 1,170 | 1,200 | 268,966 | 5,086.15 |
| 1983-06-17 | 1,170 | 1,170 | 1,130 | 1,140 | 340,956 | 4,831.84 |
| 1983-06-16 | 1,190 | 1,200 | 1,110 | 1,110 | 238,969 | 4,704.69 |
| 1983-06-15 | 1,190 | 1,200 | 1,160 | 1,200 | 154,980 | 5,086.15 |
| 1983-06-14 | 1,200 | 1,210 | 1,150 | 1,200 | 339,956 | 5,086.15 |
| 1983-06-13 | 1,250 | 1,260 | 1,170 | 1,200 | 494,937 | 5,086.15 |
| 1983-06-11 | 1,150 | 1,280 | 1,120 | 1,230 | 1,405,820 | 5,213.30 |
| 1983-06-10 | 1,040 | 1,150 | 1,030 | 1,120 | 1,271,837 | 4,747.07 |
| 1983-06-09 | 957 | 1,040 | 957 | 1,020 | 490,937 | 4,323.22 |
| 1983-06-08 | 951 | 965 | 950 | 956 | 280,964 | 4,051.96 |
| 1983-06-07 | 960 | 963 | 950 | 952 | 148,981 | 4,035.01 |
| 1983-06-06 | 960 | 975 | 946 | 960 | 182,977 | 4,068.92 |
| 1983-06-04 | 939 | 970 | 939 | 970 | 279,964 | 4,111.30 |
| 1983-06-03 | 937 | 938 | 901 | 920 | 292,962 | 3,899.38 |
| 1983-06-02 | 970 | 970 | 930 | 947 | 71,991 | 4,013.82 |
| 1983-06-01 | 985 | 990 | 955 | 980 | 285,963 | 4,153.69 |
| 1983-05-31 | 999 | 1,000 | 978 | 995 | 364,953 | 4,217.26 |
| 1983-05-30 | 987 | 1,020 | 980 | 995 | 613,921 | 4,217.26 |
| 1983-05-28 | 960 | 984 | 960 | 980 | 696,911 | 4,153.69 |
| 1983-05-27 | 930 | 962 | 925 | 948 | 793,898 | 4,018.06 |
| 1983-05-26 | 890 | 919 | 885 | 919 | 899,885 | 3,895.14 |
| 1983-05-25 | 855 | 884 | 851 | 880 | 376,952 | 3,729.84 |
| 1983-05-24 | 874 | 888 | 856 | 856 | 335,957 | 3,628.12 |
| 1983-05-23 | 898 | 898 | 870 | 875 | 484,938 | 3,708.65 |
| 1983-05-20 | 850 | 909 | 846 | 895 | 2,371,696 | 3,793.42 |
| 1983-05-19 | 835 | 846 | 826 | 840 | 798,898 | 3,560.30 |
| 1983-05-18 | 830 | 838 | 815 | 825 | 925,881 | 3,496.73 |
| 1983-05-17 | 770 | 810 | 765 | 810 | 1,368,825 | 3,433.15 |
| 1983-05-16 | 750 | 774 | 749 | 760 | 498,936 | 3,221.23 |
| 1983-05-14 | 735 | 740 | 727 | 739 | 99,987 | 3,132.22 |
| 1983-05-13 | 717 | 735 | 710 | 725 | 221,972 | 3,072.88 |
| 1983-05-12 | 735 | 740 | 715 | 716 | 83,989 | 3,034.73 |
| 1983-05-11 | 750 | 750 | 735 | 735 | 133,983 | 3,115.26 |
| 1983-05-10 | 745 | 750 | 731 | 740 | 149,981 | 3,136.46 |
| 1983-05-09 | 755 | 755 | 729 | 740 | 243,969 | 3,136.46 |
| 1983-05-07 | 720 | 750 | 720 | 747 | 399,949 | 3,166.13 |
| 1983-05-06 | 700 | 710 | 695 | 710 | 136,982 | 3,009.30 |
| 1983-05-04 | 699 | 700 | 690 | 699 | 103,987 | 2,962.68 |
| 1983-05-02 | 685 | 699 | 681 | 699 | 73,991 | 2,962.68 |
| 1983-04-30 | 695 | 700 | 690 | 693 | 132,983 | 2,937.25 |
| 1983-04-28 | 698 | 704 | 685 | 700 | 252,968 | 2,966.92 |
| 1983-04-27 | 700 | 708 | 693 | 695 | 429,945 | 2,945.73 |
| 1983-04-26 | 670 | 684 | 665 | 682 | 275,965 | 2,890.63 |
| 1983-04-25 | 660 | 660 | 650 | 660 | 50,993 | 2,797.38 |
| 1983-04-23 | 670 | 674 | 660 | 661 | 64,992 | 2,801.62 |
| 1983-04-22 | 682 | 682 | 668 | 674 | 120,985 | 2,856.72 |
| 1983-04-21 | 677 | 685 | 660 | 679 | 454,942 | 2,877.91 |
| 1983-04-20 | 641 | 674 | 641 | 667 | 389,950 | 2,827.05 |
| 1983-04-19 | 622 | 644 | 622 | 635 | 108,986 | 2,691.42 |
| 1983-04-18 | 615 | 620 | 610 | 620 | 129,983 | 2,627.84 |
| 1983-04-15 | 610 | 630 | 610 | 616 | 84,989 | 2,610.89 |
| 1983-04-14 | 619 | 619 | 600 | 605 | 26,997 | 2,564.27 |
| 1983-04-13 | 610 | 620 | 610 | 620 | 19,997 | 2,627.84 |
| 1983-04-12 | 600 | 600 | 590 | 591 | 10,999 | 2,504.93 |
| 1983-04-11 | 599 | 599 | 599 | 599 | 4,999 | 2,538.83 |
| 1983-04-07 | 594 | 625 | 593 | 625 | 39,995 | 2,649.03 |
| 1983-04-06 | 595 | 595 | 590 | 593 | 44,994 | 2,513.40 |
| 1983-04-05 | 597 | 598 | 597 | 598 | 2,000 | 2,534.60 |
| 1983-04-04 | 600 | 600 | 595 | 598 | 22,997 | 2,534.60 |
| 1983-04-02 | 598 | 598 | 592 | 592 | 11,998 | 2,509.17 |
| 1983-04-01 | 595 | 598 | 595 | 595 | 17,998 | 2,521.88 |
| 1983-03-31 | 594 | 600 | 594 | 595 | 4,999 | 2,521.88 |
| 1983-03-30 | 600 | 600 | 600 | 600 | 4,999 | 2,543.07 |
| 1983-03-28 | 600 | 600 | 600 | 600 | 11,998 | 2,543.07 |
| 1983-03-26 | 599 | 600 | 599 | 600 | 11,998 | 2,543.07 |
| 1983-03-25 | 591 | 602 | 590 | 600 | 81,990 | 2,543.07 |
| 1983-03-24 | 590 | 590 | 589 | 589 | 11,998 | 2,496.45 |
| 1983-03-23 | 580 | 580 | 580 | 580 | 15,998 | 2,458.30 |
| 1983-03-22 | 586 | 590 | 586 | 590 | 23,997 | 2,500.69 |
| 1983-03-18 | 596 | 596 | 582 | 582 | 23,997 | 2,466.78 |
| 1983-03-17 | 600 | 600 | 581 | 586 | 143,982 | 2,483.73 |
| 1983-03-16 | 585 | 600 | 585 | 594 | 124,984 | 2,517.64 |
| 1983-03-15 | 580 | 580 | 565 | 575 | 25,997 | 2,437.11 |
| 1983-03-14 | 584 | 584 | 575 | 584 | 23,997 | 2,475.26 |
| 1983-03-12 | 590 | 595 | 580 | 590 | 8,999 | 2,500.69 |
| 1983-03-11 | 573 | 585 | 568 | 585 | 49,994 | 2,479.50 |
| 1983-03-10 | 580 | 593 | 566 | 566 | 48,994 | 2,398.97 |
| 1983-03-09 | 574 | 597 | 555 | 597 | 72,991 | 2,530.36 |
| 1983-03-08 | 551 | 580 | 551 | 575 | 73,991 | 2,437.11 |
| 1983-03-07 | 546 | 555 | 545 | 555 | 13,998 | 2,352.34 |
| 1983-03-05 | 537 | 545 | 537 | 545 | 12,998 | 2,309.96 |
| 1983-03-04 | 555 | 555 | 535 | 535 | 28,996 | 2,267.57 |
| 1983-03-03 | 560 | 562 | 548 | 560 | 44,994 | 2,373.54 |
| 1983-03-02 | 537 | 560 | 532 | 555 | 13,998 | 2,352.34 |
| 1983-03-01 | 527 | 530 | 527 | 527 | 15,998 | 2,233.67 |
| 1983-02-28 | 526 | 530 | 526 | 527 | 20,997 | 2,233.67 |
| 1983-02-26 | 538 | 538 | 526 | 526 | 3,000 | 2,229.43 |
| 1983-02-25 | 525 | 540 | 525 | 540 | 30,996 | 2,288.77 |
| 1983-02-24 | 530 | 530 | 525 | 525 | 15,998 | 2,225.19 |
| 1983-02-23 | 526 | 535 | 526 | 526 | 4,999 | 2,229.43 |
| 1983-02-22 | 526 | 530 | 515 | 525 | 44,994 | 2,225.19 |
| 1983-02-21 | 531 | 538 | 529 | 529 | 37,995 | 2,242.14 |
| 1983-02-18 | 539 | 539 | 531 | 531 | 29,996 | 2,250.62 |
| 1983-02-17 | 533 | 543 | 533 | 541 | 5,999 | 2,293 |
| 1983-02-16 | 538 | 539 | 535 | 536 | 59,992 | 2,271.81 |
| 1983-02-15 | 543 | 543 | 536 | 539 | 10,999 | 2,284.53 |
| 1983-02-14 | 542 | 544 | 541 | 541 | 13,998 | 2,293 |
| 1983-02-12 | 534 | 535 | 532 | 532 | 10,999 | 2,254.86 |
| 1983-02-10 | 545 | 545 | 532 | 532 | 19,997 | 2,254.86 |
| 1983-02-09 | 550 | 550 | 535 | 536 | 85,989 | 2,271.81 |
| 1983-02-08 | 560 | 560 | 540 | 550 | 136,982 | 2,331.15 |
| 1983-02-07 | 528 | 569 | 528 | 569 | 265,966 | 2,411.68 |
| 1983-02-05 | 531 | 537 | 528 | 531 | 319,959 | 2,250.62 |
| 1983-02-04 | 530 | 535 | 530 | 535 | 47,994 | 2,267.57 |
| 1983-02-03 | 531 | 535 | 530 | 535 | 10,999 | 2,267.57 |
| 1983-02-02 | 528 | 530 | 528 | 530 | 7,999 | 2,246.38 |
| 1983-02-01 | 526 | 530 | 526 | 527 | 23,997 | 2,233.67 |
| 1983-01-31 | 529 | 535 | 529 | 535 | 16,998 | 2,267.57 |
| 1983-01-29 | 531 | 531 | 530 | 530 | 19,997 | 2,246.38 |
| 1983-01-28 | 532 | 535 | 532 | 535 | 9,999 | 2,267.57 |
| 1983-01-27 | 535 | 535 | 530 | 535 | 14,998 | 2,267.57 |
| 1983-01-26 | 528 | 535 | 526 | 535 | 15,998 | 2,267.57 |
| 1983-01-25 | 535 | 535 | 526 | 526 | 14,998 | 2,229.43 |
| 1983-01-22 | 535 | 535 | 530 | 535 | 11,998 | 2,267.57 |
| 1983-01-21 | 535 | 535 | 530 | 530 | 148,981 | 2,246.38 |
| 1983-01-20 | 535 | 535 | 535 | 535 | 17,998 | 2,267.57 |
| 1983-01-19 | 535 | 535 | 530 | 535 | 9,999 | 2,267.57 |
| 1983-01-18 | 535 | 535 | 525 | 535 | 22,997 | 2,267.57 |
| 1983-01-17 | 535 | 535 | 535 | 535 | 16,998 | 2,267.57 |
| 1983-01-14 | 535 | 540 | 530 | 535 | 135,983 | 2,267.57 |
| 1983-01-13 | 544 | 544 | 535 | 541 | 29,996 | 2,293 |
| 1983-01-12 | 550 | 550 | 545 | 545 | 33,996 | 2,309.96 |
| 1983-01-11 | 551 | 551 | 551 | 551 | 1,000 | 2,335.39 |
| 1983-01-10 | 550 | 551 | 550 | 550 | 15,998 | 2,331.15 |
| 1983-01-08 | 546 | 550 | 546 | 550 | 16,998 | 2,331.15 |
| 1983-01-07 | 550 | 560 | 545 | 551 | 56,993 | 2,335.39 |
| 1983-01-06 | 561 | 561 | 540 | 540 | 58,992 | 2,288.77 |
| 1983-01-05 | 570 | 570 | 561 | 561 | 8,999 | 2,377.77 |
| 1983-01-04 | 560 | 562 | 560 | 562 | 9,999 | 2,382.01 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-03-27]1株→1.05株 [2000-03-28]1株→1.05株 [1989-09-26]1株→1.07株
