8060 キヤノンマーケティングジャパン(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 | 3,940 | 4,000 | 3,900 | 3,950 | 44,000 | 1,766.24 |
| 1983-12-26 | 3,760 | 3,890 | 3,750 | 3,890 | 62,000 | 1,739.41 |
| 1983-12-23 | 4,100 | 4,150 | 4,100 | 4,150 | 56,000 | 1,613.62 |
| 1983-12-22 | 4,230 | 4,230 | 4,150 | 4,150 | 88,000 | 1,613.62 |
| 1983-12-21 | 4,240 | 4,250 | 4,180 | 4,180 | 61,000 | 1,625.29 |
| 1983-12-20 | 4,200 | 4,250 | 4,190 | 4,250 | 100,000 | 1,652.50 |
| 1983-12-19 | 4,200 | 4,200 | 4,140 | 4,170 | 80,000 | 1,621.40 |
| 1983-12-17 | 4,280 | 4,300 | 4,260 | 4,270 | 103,000 | 1,660.28 |
| 1983-12-16 | 4,300 | 4,300 | 4,230 | 4,300 | 166,000 | 1,671.95 |
| 1983-12-15 | 4,270 | 4,270 | 4,200 | 4,260 | 167,000 | 1,656.39 |
| 1983-12-14 | 4,260 | 4,300 | 4,170 | 4,220 | 211,000 | 1,640.84 |
| 1983-12-13 | 4,260 | 4,270 | 4,130 | 4,260 | 252,000 | 1,656.39 |
| 1983-12-12 | 4,080 | 4,080 | 4,000 | 4,070 | 100,000 | 1,582.52 |
| 1983-12-09 | 4,070 | 4,100 | 4,030 | 4,080 | 101,000 | 1,586.40 |
| 1983-12-08 | 3,950 | 4,060 | 3,950 | 4,060 | 87,000 | 1,578.63 |
| 1983-12-07 | 3,970 | 3,990 | 3,900 | 3,920 | 120,000 | 1,524.19 |
| 1983-12-06 | 4,040 | 4,040 | 3,920 | 3,920 | 37,000 | 1,524.19 |
| 1983-12-05 | 3,970 | 4,000 | 3,950 | 4,000 | 61,000 | 1,555.30 |
| 1983-12-03 | 4,000 | 4,000 | 3,960 | 3,970 | 31,000 | 1,543.63 |
| 1983-12-02 | 3,950 | 3,950 | 3,920 | 3,950 | 30,000 | 1,535.86 |
| 1983-12-01 | 3,950 | 3,950 | 3,920 | 3,940 | 61,000 | 1,531.97 |
| 1983-11-30 | 4,000 | 4,000 | 3,980 | 3,990 | 9,000 | 1,551.41 |
| 1983-11-29 | 3,990 | 4,060 | 3,950 | 3,950 | 97,000 | 1,535.86 |
| 1983-11-28 | 3,950 | 4,000 | 3,930 | 4,000 | 108,000 | 1,555.30 |
| 1983-11-26 | 3,880 | 3,910 | 3,870 | 3,880 | 40,000 | 1,508.64 |
| 1983-11-25 | 3,800 | 3,900 | 3,800 | 3,880 | 60,000 | 1,508.64 |
| 1983-11-24 | 3,880 | 3,880 | 3,770 | 3,770 | 53,000 | 1,465.87 |
| 1983-11-22 | 3,820 | 3,900 | 3,820 | 3,850 | 63,000 | 1,496.97 |
| 1983-11-21 | 3,720 | 3,850 | 3,720 | 3,850 | 13,000 | 1,496.97 |
| 1983-11-19 | 3,740 | 3,750 | 3,720 | 3,730 | 22,000 | 1,450.32 |
| 1983-11-18 | 3,750 | 3,770 | 3,740 | 3,740 | 52,000 | 1,454.20 |
| 1983-11-17 | 3,780 | 3,780 | 3,750 | 3,750 | 51,000 | 1,458.09 |
| 1983-11-16 | 3,720 | 3,780 | 3,720 | 3,770 | 65,000 | 1,465.87 |
| 1983-11-15 | 3,680 | 3,720 | 3,680 | 3,710 | 11,000 | 1,442.54 |
| 1983-11-14 | 3,680 | 3,710 | 3,680 | 3,680 | 13,000 | 1,430.87 |
| 1983-11-11 | 3,650 | 3,730 | 3,650 | 3,730 | 18,000 | 1,450.32 |
| 1983-11-10 | 3,770 | 3,770 | 3,610 | 3,670 | 60,000 | 1,426.99 |
| 1983-11-09 | 3,720 | 3,820 | 3,720 | 3,780 | 9,000 | 1,469.76 |
| 1983-11-08 | 3,810 | 3,820 | 3,750 | 3,750 | 49,000 | 1,458.09 |
| 1983-11-07 | 3,820 | 3,840 | 3,810 | 3,830 | 16,000 | 1,489.20 |
| 1983-11-05 | 3,850 | 3,850 | 3,820 | 3,820 | 18,000 | 1,485.31 |
| 1983-11-04 | 3,800 | 3,880 | 3,780 | 3,880 | 87,000 | 1,508.64 |
| 1983-11-02 | 3,850 | 3,950 | 3,780 | 3,780 | 148,000 | 1,469.76 |
| 1983-11-01 | 3,880 | 3,880 | 3,780 | 3,830 | 26,000 | 1,489.20 |
| 1983-10-31 | 3,820 | 3,900 | 3,800 | 3,900 | 22,000 | 1,516.42 |
| 1983-10-29 | 3,850 | 3,850 | 3,810 | 3,850 | 30,000 | 1,496.97 |
| 1983-10-28 | 3,460 | 3,660 | 3,460 | 3,660 | 24,000 | 1,423.10 |
| 1983-10-27 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 1,306.45 |
| 1983-10-26 | 3,380 | 3,410 | 3,340 | 3,340 | 95,000 | 1,298.67 |
| 1983-10-25 | 3,500 | 3,500 | 3,400 | 3,400 | 50,000 | 1,322 |
| 1983-10-22 | 3,550 | 3,610 | 3,470 | 3,470 | 56,000 | 1,349.22 |
| 1983-10-20 | 3,500 | 3,500 | 3,400 | 3,400 | 82,000 | 1,322 |
| 1983-10-18 | 3,600 | 3,650 | 3,600 | 3,650 | 17,000 | 1,419.21 |
| 1983-10-17 | 3,650 | 3,650 | 3,650 | 3,650 | 25,000 | 1,419.21 |
| 1983-10-14 | 3,820 | 3,820 | 3,800 | 3,800 | 36,000 | 1,477.53 |
| 1983-10-13 | 3,850 | 3,850 | 3,810 | 3,820 | 30,000 | 1,485.31 |
| 1983-10-12 | 3,880 | 3,910 | 3,850 | 3,850 | 27,000 | 1,496.97 |
| 1983-10-11 | 3,910 | 3,910 | 3,910 | 3,910 | 9,000 | 1,520.30 |
| 1983-10-07 | 3,930 | 3,930 | 3,880 | 3,880 | 13,000 | 1,508.64 |
| 1983-10-06 | 3,930 | 3,970 | 3,910 | 3,950 | 46,000 | 1,535.86 |
| 1983-10-05 | 3,890 | 3,940 | 3,880 | 3,910 | 66,000 | 1,520.30 |
| 1983-10-04 | 3,880 | 3,900 | 3,880 | 3,880 | 47,000 | 1,508.64 |
| 1983-10-03 | 3,890 | 3,940 | 3,880 | 3,880 | 23,000 | 1,508.64 |
| 1983-10-01 | 3,900 | 3,900 | 3,880 | 3,880 | 14,000 | 1,508.64 |
| 1983-09-30 | 3,950 | 3,950 | 3,900 | 3,950 | 44,000 | 1,535.86 |
| 1983-09-29 | 3,900 | 3,960 | 3,900 | 3,930 | 69,000 | 1,528.08 |
| 1983-09-28 | 3,910 | 3,950 | 3,910 | 3,950 | 41,000 | 1,535.86 |
| 1983-09-27 | 3,860 | 3,870 | 3,810 | 3,820 | 66,000 | 1,485.31 |
| 1983-09-26 | 3,950 | 3,950 | 3,850 | 3,870 | 91,000 | 1,504.75 |
| 1983-09-24 | 3,950 | 3,950 | 3,900 | 3,920 | 79,000 | 1,524.19 |
| 1983-09-22 | 3,900 | 3,920 | 3,830 | 3,900 | 82,000 | 1,516.42 |
| 1983-09-21 | 4,040 | 4,040 | 3,900 | 3,930 | 50,000 | 1,528.08 |
| 1983-09-20 | 3,860 | 4,050 | 3,810 | 4,050 | 44,000 | 1,574.74 |
| 1983-09-19 | 3,790 | 3,800 | 3,760 | 3,760 | 16,000 | 1,461.98 |
| 1983-09-17 | 3,790 | 3,800 | 3,790 | 3,800 | 6,000 | 1,477.53 |
| 1983-09-16 | 3,950 | 3,950 | 3,800 | 3,840 | 77,000 | 1,493.09 |
| 1983-09-14 | 4,060 | 4,060 | 3,950 | 3,990 | 112,000 | 1,551.41 |
| 1983-09-13 | 4,130 | 4,130 | 4,070 | 4,070 | 92,000 | 1,582.52 |
| 1983-09-12 | 4,090 | 4,180 | 4,060 | 4,080 | 105,000 | 1,586.40 |
| 1983-09-09 | 4,100 | 4,110 | 4,030 | 4,100 | 225,000 | 1,594.18 |
| 1983-09-08 | 4,190 | 4,240 | 4,080 | 4,100 | 388,000 | 1,594.18 |
| 1983-09-07 | 4,050 | 4,150 | 4,040 | 4,140 | 415,000 | 1,609.73 |
| 1983-09-06 | 3,940 | 3,950 | 3,920 | 3,950 | 57,000 | 1,535.86 |
| 1983-09-05 | 3,910 | 3,920 | 3,860 | 3,910 | 81,000 | 1,520.30 |
| 1983-09-03 | 3,940 | 3,950 | 3,900 | 3,910 | 101,000 | 1,520.30 |
| 1983-09-02 | 3,920 | 3,950 | 3,850 | 3,930 | 185,000 | 1,528.08 |
| 1983-09-01 | 3,850 | 3,890 | 3,780 | 3,870 | 160,000 | 1,504.75 |
| 1983-08-31 | 3,730 | 3,840 | 3,730 | 3,800 | 43,000 | 1,477.53 |
| 1983-08-30 | 3,650 | 3,680 | 3,650 | 3,680 | 20,000 | 1,430.87 |
| 1983-08-29 | 3,600 | 3,650 | 3,590 | 3,650 | 87,000 | 1,419.21 |
| 1983-08-27 | 3,650 | 3,650 | 3,580 | 3,580 | 31,000 | 1,391.99 |
| 1983-08-26 | 3,820 | 3,820 | 3,680 | 3,680 | 67,000 | 1,430.87 |
| 1983-08-25 | 3,880 | 3,880 | 3,800 | 3,800 | 80,000 | 1,477.53 |
| 1983-08-24 | 3,840 | 3,890 | 3,820 | 3,890 | 105,000 | 1,512.53 |
| 1983-08-23 | 3,770 | 3,870 | 3,760 | 3,840 | 152,000 | 1,493.09 |
| 1983-08-22 | 3,800 | 3,800 | 3,730 | 3,730 | 55,000 | 1,450.32 |
| 1983-08-20 | 3,810 | 3,840 | 3,800 | 3,840 | 86,000 | 1,493.09 |
| 1983-08-19 | 3,800 | 4,070 | 3,750 | 4,010 | 383,000 | 1,559.19 |
| 1983-08-18 | 3,690 | 3,750 | 3,650 | 3,700 | 107,000 | 1,438.65 |
| 1983-08-17 | 3,560 | 3,570 | 3,510 | 3,560 | 140,000 | 1,384.22 |
| 1983-08-16 | 3,410 | 3,570 | 3,400 | 3,560 | 105,000 | 1,384.22 |
| 1983-08-15 | 3,390 | 3,440 | 3,360 | 3,360 | 36,000 | 1,306.45 |
| 1983-08-12 | 3,400 | 3,400 | 3,310 | 3,370 | 40,000 | 1,310.34 |
| 1983-08-11 | 3,300 | 3,400 | 3,280 | 3,400 | 73,000 | 1,322 |
| 1983-08-10 | 3,300 | 3,340 | 3,200 | 3,210 | 26,000 | 1,248.13 |
| 1983-08-09 | 3,340 | 3,380 | 3,330 | 3,350 | 23,000 | 1,302.56 |
| 1983-08-08 | 3,430 | 3,450 | 3,420 | 3,440 | 49,000 | 1,337.56 |
| 1983-08-06 | 3,430 | 3,460 | 3,420 | 3,460 | 63,000 | 1,345.33 |
| 1983-08-05 | 3,330 | 3,510 | 3,330 | 3,430 | 183,000 | 1,333.67 |
| 1983-08-04 | 3,160 | 3,330 | 3,160 | 3,330 | 58,000 | 1,294.79 |
| 1983-08-03 | 3,150 | 3,200 | 3,150 | 3,150 | 14,000 | 1,224.80 |
| 1983-08-02 | 3,150 | 3,150 | 3,100 | 3,150 | 18,000 | 1,224.80 |
| 1983-08-01 | 3,150 | 3,170 | 3,150 | 3,160 | 18,000 | 1,228.69 |
| 1983-07-30 | 3,160 | 3,200 | 3,160 | 3,160 | 10,000 | 1,228.69 |
| 1983-07-29 | 3,160 | 3,190 | 3,150 | 3,150 | 20,000 | 1,224.80 |
| 1983-07-28 | 3,190 | 3,190 | 3,150 | 3,150 | 17,000 | 1,224.80 |
| 1983-07-27 | 3,200 | 3,210 | 3,150 | 3,150 | 43,000 | 1,224.80 |
| 1983-07-26 | 3,260 | 3,260 | 3,150 | 3,160 | 17,000 | 1,228.69 |
| 1983-07-25 | 3,200 | 3,210 | 3,200 | 3,210 | 7,000 | 1,248.13 |
| 1983-07-23 | 3,260 | 3,280 | 3,260 | 3,280 | 4,000 | 1,275.34 |
| 1983-07-22 | 3,280 | 3,280 | 3,250 | 3,260 | 6,000 | 1,267.57 |
| 1983-07-21 | 3,250 | 3,300 | 3,200 | 3,250 | 34,000 | 1,263.68 |
| 1983-07-20 | 3,250 | 3,250 | 3,190 | 3,190 | 17,000 | 1,240.35 |
| 1983-07-19 | 3,250 | 3,280 | 3,220 | 3,280 | 55,000 | 1,275.34 |
| 1983-07-18 | 3,280 | 3,280 | 3,250 | 3,250 | 20,000 | 1,263.68 |
| 1983-07-15 | 3,300 | 3,300 | 3,280 | 3,290 | 12,000 | 1,279.23 |
| 1983-07-14 | 3,180 | 3,300 | 3,110 | 3,300 | 25,000 | 1,283.12 |
| 1983-07-13 | 3,280 | 3,280 | 3,260 | 3,280 | 49,000 | 1,275.34 |
| 1983-07-12 | 3,340 | 3,350 | 3,300 | 3,330 | 16,000 | 1,294.79 |
| 1983-07-11 | 3,370 | 3,380 | 3,300 | 3,380 | 17,000 | 1,314.23 |
| 1983-07-09 | 3,370 | 3,370 | 3,370 | 3,370 | 18,000 | 1,310.34 |
| 1983-07-08 | 3,200 | 3,300 | 3,200 | 3,220 | 31,000 | 1,252.02 |
| 1983-07-07 | 3,080 | 3,370 | 3,080 | 3,210 | 55,000 | 1,248.13 |
| 1983-07-06 | 3,170 | 3,170 | 3,040 | 3,080 | 18,000 | 1,197.58 |
| 1983-07-05 | 3,080 | 3,240 | 3,080 | 3,200 | 23,000 | 1,244.24 |
| 1983-07-04 | 3,170 | 3,170 | 3,080 | 3,080 | 35,000 | 1,197.58 |
| 1983-07-02 | 3,200 | 3,200 | 3,150 | 3,150 | 4,000 | 1,224.80 |
| 1983-07-01 | 3,190 | 3,230 | 3,160 | 3,160 | 20,000 | 1,228.69 |
| 1983-06-30 | 3,200 | 3,210 | 3,190 | 3,190 | 17,000 | 1,240.35 |
| 1983-06-29 | 3,250 | 3,250 | 3,150 | 3,150 | 16,000 | 1,224.80 |
| 1983-06-28 | 3,300 | 3,300 | 3,260 | 3,260 | 11,000 | 1,267.57 |
| 1983-06-27 | 3,300 | 3,350 | 3,300 | 3,300 | 12,000 | 1,283.12 |
| 1983-06-25 | 3,260 | 3,300 | 3,260 | 3,300 | 8,000 | 1,283.12 |
| 1983-06-24 | 3,290 | 3,290 | 3,260 | 3,260 | 29,000 | 1,267.57 |
| 1983-06-23 | 3,340 | 3,350 | 3,290 | 3,290 | 39,000 | 1,279.23 |
| 1983-06-22 | 3,350 | 3,370 | 3,340 | 3,340 | 40,000 | 1,298.67 |
| 1983-06-21 | 3,400 | 3,440 | 3,300 | 3,300 | 32,000 | 1,283.12 |
| 1983-06-20 | 3,480 | 3,480 | 3,410 | 3,410 | 26,000 | 1,325.89 |
| 1983-06-17 | 3,600 | 3,600 | 3,520 | 3,530 | 70,000 | 1,372.55 |
| 1983-06-16 | 3,540 | 3,570 | 3,460 | 3,570 | 35,000 | 1,388.10 |
| 1983-06-15 | 3,500 | 3,590 | 3,460 | 3,590 | 84,000 | 1,395.88 |
| 1983-06-14 | 3,500 | 3,530 | 3,450 | 3,490 | 118,000 | 1,357 |
| 1983-06-13 | 3,410 | 3,490 | 3,410 | 3,490 | 102,000 | 1,357 |
| 1983-06-11 | 3,360 | 3,410 | 3,360 | 3,410 | 66,000 | 1,325.89 |
| 1983-06-10 | 3,410 | 3,420 | 3,360 | 3,360 | 34,000 | 1,306.45 |
| 1983-06-09 | 3,410 | 3,460 | 3,400 | 3,410 | 82,000 | 1,325.89 |
| 1983-06-08 | 3,350 | 3,430 | 3,350 | 3,400 | 65,000 | 1,322 |
| 1983-06-07 | 3,580 | 3,580 | 3,500 | 3,500 | 44,000 | 1,360.89 |
| 1983-06-06 | 3,640 | 3,690 | 3,500 | 3,530 | 33,000 | 1,372.55 |
| 1983-06-04 | 3,670 | 3,750 | 3,600 | 3,690 | 81,000 | 1,434.76 |
| 1983-06-03 | 3,750 | 3,880 | 3,700 | 3,720 | 306,000 | 1,446.43 |
| 1983-06-02 | 3,550 | 3,810 | 3,500 | 3,800 | 224,000 | 1,477.53 |
| 1983-06-01 | 3,580 | 3,670 | 3,560 | 3,560 | 261,000 | 1,384.22 |
| 1983-05-31 | 3,410 | 3,630 | 3,410 | 3,500 | 316,000 | 1,360.89 |
| 1983-05-30 | 3,010 | 3,210 | 3,010 | 3,200 | 97,000 | 1,244.24 |
| 1983-05-28 | 3,010 | 3,010 | 2,990 | 2,990 | 24,000 | 1,162.59 |
| 1983-05-27 | 3,020 | 3,050 | 3,000 | 3,000 | 31,000 | 1,166.47 |
| 1983-05-26 | 3,050 | 3,050 | 3,020 | 3,050 | 42,000 | 1,185.91 |
| 1983-05-25 | 3,070 | 3,080 | 3,050 | 3,070 | 28,000 | 1,193.69 |
| 1983-05-24 | 3,040 | 3,080 | 3,020 | 3,080 | 17,000 | 1,197.58 |
| 1983-05-23 | 3,000 | 3,030 | 2,990 | 3,030 | 11,000 | 1,178.14 |
| 1983-05-20 | 3,080 | 3,080 | 3,060 | 3,080 | 16,000 | 1,197.58 |
| 1983-05-19 | 3,040 | 3,050 | 3,020 | 3,050 | 16,000 | 1,185.91 |
| 1983-05-18 | 2,950 | 3,050 | 2,950 | 3,050 | 30,000 | 1,185.91 |
| 1983-05-17 | 2,990 | 2,990 | 2,950 | 2,990 | 3,000 | 1,162.59 |
| 1983-05-16 | 3,000 | 3,000 | 2,960 | 3,000 | 15,000 | 1,166.47 |
| 1983-05-14 | 3,000 | 3,010 | 3,000 | 3,000 | 14,000 | 1,166.47 |
| 1983-05-13 | 3,000 | 3,000 | 3,000 | 3,000 | 29,000 | 1,166.47 |
| 1983-05-12 | 3,000 | 3,000 | 3,000 | 3,000 | 14,000 | 1,166.47 |
| 1983-05-11 | 2,980 | 3,010 | 2,980 | 3,000 | 105,000 | 1,166.47 |
| 1983-05-10 | 3,000 | 3,000 | 2,970 | 2,980 | 35,000 | 1,158.70 |
| 1983-05-09 | 3,050 | 3,050 | 2,990 | 3,000 | 33,000 | 1,166.47 |
| 1983-05-07 | 3,000 | 3,040 | 3,000 | 3,040 | 9,000 | 1,182.03 |
| 1983-05-06 | 3,000 | 3,000 | 2,980 | 3,000 | 33,000 | 1,166.47 |
| 1983-05-04 | 3,040 | 3,050 | 2,990 | 3,050 | 43,000 | 1,185.91 |
| 1983-05-02 | 3,090 | 3,100 | 3,070 | 3,090 | 43,000 | 1,201.47 |
| 1983-04-30 | 3,000 | 3,150 | 3,000 | 3,120 | 71,000 | 1,213.13 |
| 1983-04-28 | 2,940 | 3,000 | 2,940 | 3,000 | 74,000 | 1,166.47 |
| 1983-04-27 | 2,880 | 2,950 | 2,880 | 2,900 | 172,000 | 1,127.59 |
| 1983-04-26 | 2,850 | 2,880 | 2,830 | 2,870 | 65,000 | 1,115.93 |
| 1983-04-25 | 2,860 | 2,880 | 2,860 | 2,880 | 11,000 | 1,119.81 |
| 1983-04-23 | 2,900 | 2,940 | 2,890 | 2,940 | 31,000 | 1,143.14 |
| 1983-04-22 | 2,990 | 3,000 | 2,940 | 2,950 | 60,000 | 1,147.03 |
| 1983-04-21 | 2,900 | 3,000 | 2,900 | 3,000 | 313,000 | 1,166.47 |
| 1983-04-20 | 2,700 | 2,800 | 2,690 | 2,800 | 220,000 | 1,088.71 |
| 1983-04-19 | 2,700 | 2,710 | 2,690 | 2,700 | 61,000 | 1,049.83 |
| 1983-04-18 | 2,700 | 2,700 | 2,650 | 2,650 | 19,000 | 1,030.39 |
| 1983-04-15 | 2,740 | 2,740 | 2,680 | 2,720 | 124,000 | 1,057.60 |
| 1983-04-14 | 2,680 | 2,750 | 2,680 | 2,740 | 424,000 | 1,065.38 |
| 1983-04-13 | 2,540 | 2,600 | 2,540 | 2,600 | 100,000 | 1,010.94 |
| 1983-04-12 | 2,480 | 2,550 | 2,480 | 2,530 | 138,000 | 983.73 |
| 1983-04-11 | 2,490 | 2,500 | 2,440 | 2,440 | 46,000 | 948.73 |
| 1983-04-09 | 2,470 | 2,500 | 2,450 | 2,500 | 75,000 | 972.06 |
| 1983-04-08 | 2,470 | 2,470 | 2,420 | 2,450 | 79,000 | 952.62 |
| 1983-04-07 | 2,460 | 2,460 | 2,400 | 2,420 | 48,000 | 940.96 |
| 1983-04-06 | 2,360 | 2,360 | 2,310 | 2,360 | 13,000 | 917.63 |
| 1983-04-05 | 2,370 | 2,400 | 2,360 | 2,360 | 23,000 | 917.63 |
| 1983-04-04 | 2,410 | 2,410 | 2,360 | 2,360 | 13,000 | 917.63 |
| 1983-04-02 | 2,370 | 2,450 | 2,370 | 2,420 | 25,000 | 940.96 |
| 1983-04-01 | 2,420 | 2,430 | 2,390 | 2,410 | 9,000 | 937.07 |
| 1983-03-31 | 2,440 | 2,450 | 2,440 | 2,450 | 41,000 | 952.62 |
| 1983-03-30 | 2,400 | 2,440 | 2,390 | 2,440 | 20,000 | 948.73 |
| 1983-03-29 | 2,400 | 2,410 | 2,360 | 2,370 | 12,000 | 921.51 |
| 1983-03-28 | 2,440 | 2,440 | 2,400 | 2,410 | 9,000 | 937.07 |
| 1983-03-26 | 2,450 | 2,450 | 2,420 | 2,440 | 23,000 | 948.73 |
| 1983-03-25 | 2,330 | 2,450 | 2,330 | 2,450 | 24,000 | 952.62 |
| 1983-03-24 | 2,450 | 2,480 | 2,420 | 2,480 | 92,000 | 964.29 |
| 1983-03-23 | 2,340 | 2,480 | 2,320 | 2,400 | 120,000 | 933.18 |
| 1983-03-22 | 2,250 | 2,350 | 2,250 | 2,260 | 86,000 | 878.74 |
| 1983-03-18 | 2,220 | 2,220 | 2,200 | 2,220 | 17,000 | 863.19 |
| 1983-03-17 | 2,260 | 2,260 | 2,220 | 2,220 | 37,000 | 863.19 |
| 1983-03-16 | 2,220 | 2,260 | 2,200 | 2,260 | 53,000 | 878.74 |
| 1983-03-15 | 2,120 | 2,200 | 2,100 | 2,200 | 28,000 | 855.41 |
| 1983-03-14 | 2,130 | 2,130 | 2,090 | 2,090 | 78,000 | 812.64 |
| 1983-03-12 | 2,160 | 2,160 | 2,090 | 2,090 | 32,000 | 812.64 |
| 1983-03-11 | 2,200 | 2,200 | 2,150 | 2,150 | 14,000 | 835.97 |
| 1983-03-10 | 2,240 | 2,240 | 2,200 | 2,200 | 25,000 | 855.41 |
| 1983-03-09 | 2,170 | 2,200 | 2,100 | 2,200 | 193,000 | 855.41 |
| 1983-03-08 | 2,200 | 2,200 | 2,090 | 2,150 | 79,000 | 835.97 |
| 1983-03-07 | 2,200 | 2,200 | 2,150 | 2,150 | 11,000 | 835.97 |
| 1983-03-05 | 2,200 | 2,200 | 2,150 | 2,150 | 11,000 | 835.97 |
| 1983-03-04 | 2,200 | 2,230 | 2,200 | 2,200 | 9,000 | 855.41 |
| 1983-03-03 | 2,200 | 2,200 | 2,180 | 2,190 | 23,000 | 851.53 |
| 1983-03-02 | 2,200 | 2,200 | 2,200 | 2,200 | 123,000 | 855.41 |
| 1983-03-01 | 2,200 | 2,200 | 2,200 | 2,200 | 8,000 | 855.41 |
| 1983-02-28 | 2,170 | 2,200 | 2,170 | 2,200 | 3,000 | 855.41 |
| 1983-02-26 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 843.75 |
| 1983-02-25 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 | 867.08 |
| 1983-02-24 | 2,230 | 2,230 | 2,150 | 2,150 | 8,000 | 835.97 |
| 1983-02-23 | 2,150 | 2,230 | 2,150 | 2,230 | 21,000 | 867.08 |
| 1983-02-22 | 2,250 | 2,250 | 2,220 | 2,220 | 46,000 | 863.19 |
| 1983-02-21 | 2,260 | 2,260 | 2,250 | 2,250 | 26,000 | 874.86 |
| 1983-02-18 | 2,260 | 2,260 | 2,260 | 2,260 | 27,000 | 878.74 |
| 1983-02-17 | 2,290 | 2,300 | 2,270 | 2,270 | 67,000 | 882.63 |
| 1983-02-16 | 2,250 | 2,280 | 2,250 | 2,260 | 26,000 | 878.74 |
| 1983-02-15 | 2,300 | 2,300 | 2,270 | 2,300 | 25,000 | 894.30 |
| 1983-02-14 | 2,250 | 2,300 | 2,250 | 2,300 | 39,000 | 894.30 |
| 1983-02-12 | 2,260 | 2,260 | 2,250 | 2,250 | 14,000 | 874.86 |
| 1983-02-10 | 2,260 | 2,260 | 2,260 | 2,260 | 49,000 | 878.74 |
| 1983-02-09 | 2,260 | 2,260 | 2,260 | 2,260 | 19,000 | 878.74 |
| 1983-02-08 | 2,270 | 2,300 | 2,260 | 2,270 | 38,000 | 882.63 |
| 1983-02-07 | 2,260 | 2,270 | 2,260 | 2,260 | 42,000 | 878.74 |
| 1983-02-05 | 2,270 | 2,270 | 2,260 | 2,260 | 16,000 | 878.74 |
| 1983-02-04 | 2,250 | 2,270 | 2,250 | 2,270 | 72,000 | 882.63 |
| 1983-02-03 | 2,270 | 2,300 | 2,260 | 2,260 | 88,000 | 878.74 |
| 1983-02-02 | 2,250 | 2,250 | 2,240 | 2,250 | 48,000 | 874.86 |
| 1983-02-01 | 2,260 | 2,260 | 2,250 | 2,250 | 52,000 | 874.86 |
| 1983-01-31 | 2,260 | 2,280 | 2,260 | 2,260 | 87,000 | 878.74 |
| 1983-01-29 | 2,270 | 2,270 | 2,260 | 2,260 | 32,000 | 878.74 |
| 1983-01-28 | 2,230 | 2,300 | 2,230 | 2,250 | 99,000 | 874.86 |
| 1983-01-27 | 2,230 | 2,230 | 2,210 | 2,220 | 49,000 | 863.19 |
| 1983-01-26 | 2,230 | 2,250 | 2,230 | 2,230 | 58,000 | 867.08 |
| 1983-01-25 | 2,170 | 2,230 | 2,170 | 2,230 | 76,000 | 867.08 |
| 1983-01-24 | 2,190 | 2,200 | 2,180 | 2,180 | 67,000 | 847.64 |
| 1983-01-22 | 2,190 | 2,210 | 2,160 | 2,200 | 29,000 | 855.41 |
| 1983-01-21 | 2,090 | 2,210 | 2,090 | 2,210 | 88,000 | 859.30 |
| 1983-01-20 | 2,140 | 2,140 | 2,110 | 2,110 | 36,000 | 820.42 |
| 1983-01-19 | 2,160 | 2,200 | 2,130 | 2,150 | 72,000 | 835.97 |
| 1983-01-18 | 2,180 | 2,200 | 2,130 | 2,200 | 63,000 | 855.41 |
| 1983-01-17 | 2,300 | 2,350 | 2,230 | 2,250 | 85,000 | 874.86 |
| 1983-01-14 | 2,400 | 2,400 | 2,340 | 2,380 | 80,000 | 925.40 |
| 1983-01-13 | 2,400 | 2,430 | 2,380 | 2,420 | 64,000 | 940.96 |
| 1983-01-12 | 2,440 | 2,440 | 2,390 | 2,400 | 39,000 | 933.18 |
| 1983-01-11 | 2,500 | 2,500 | 2,430 | 2,480 | 127,000 | 964.29 |
| 1983-01-10 | 2,460 | 2,500 | 2,460 | 2,500 | 74,000 | 972.06 |
| 1983-01-08 | 2,420 | 2,450 | 2,390 | 2,450 | 55,000 | 952.62 |
| 1983-01-07 | 2,320 | 2,370 | 2,320 | 2,350 | 86,000 | 913.74 |
| 1983-01-06 | 2,330 | 2,330 | 2,310 | 2,320 | 66,000 | 902.07 |
| 1983-01-05 | 2,330 | 2,330 | 2,330 | 2,330 | 18,000 | 905.96 |
| 1983-01-04 | 2,330 | 2,330 | 2,330 | 2,330 | 2,000 | 905.96 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.05株 [1993-12-27]1株→1.1株 [1992-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1985-12-26]1株→1.15株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.15株
