8136 (株)サンリオ 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 | 7,680 | 7,740 | 7,660 | 7,720 | 60,000 | 1,715.56 |
| 1983-12-27 | 7,610 | 7,700 | 7,610 | 7,700 | 53,000 | 1,711.11 |
| 1983-12-26 | 7,490 | 7,700 | 7,490 | 7,690 | 60,000 | 1,708.89 |
| 1983-12-24 | 7,600 | 7,600 | 7,480 | 7,490 | 59,000 | 1,664.44 |
| 1983-12-23 | 7,520 | 7,600 | 7,520 | 7,550 | 135,000 | 1,677.78 |
| 1983-12-22 | 7,590 | 7,680 | 7,470 | 7,500 | 92,000 | 1,666.67 |
| 1983-12-21 | 7,800 | 7,850 | 7,500 | 7,500 | 190,000 | 1,666.67 |
| 1983-12-20 | 7,700 | 7,850 | 7,700 | 7,700 | 159,000 | 1,711.11 |
| 1983-12-19 | 7,600 | 7,690 | 7,500 | 7,550 | 126,000 | 1,677.78 |
| 1983-12-17 | 7,660 | 7,700 | 7,660 | 7,700 | 70,000 | 1,711.11 |
| 1983-12-16 | 7,510 | 7,700 | 7,490 | 7,690 | 365,000 | 1,708.89 |
| 1983-12-15 | 7,200 | 7,600 | 7,200 | 7,520 | 220,000 | 1,671.11 |
| 1983-12-14 | 7,100 | 7,240 | 7,100 | 7,120 | 37,000 | 1,582.22 |
| 1983-12-13 | 7,200 | 7,240 | 7,110 | 7,160 | 85,000 | 1,591.11 |
| 1983-12-12 | 7,160 | 7,240 | 7,150 | 7,210 | 52,000 | 1,602.22 |
| 1983-12-09 | 7,090 | 7,310 | 7,060 | 7,160 | 188,000 | 1,591.11 |
| 1983-12-08 | 6,990 | 7,130 | 6,940 | 7,100 | 134,000 | 1,577.78 |
| 1983-12-07 | 6,820 | 7,020 | 6,800 | 6,860 | 264,000 | 1,524.44 |
| 1983-12-06 | 6,830 | 6,840 | 6,750 | 6,800 | 103,000 | 1,511.11 |
| 1983-12-05 | 6,790 | 6,800 | 6,710 | 6,800 | 57,000 | 1,511.11 |
| 1983-12-03 | 6,810 | 6,830 | 6,760 | 6,760 | 80,000 | 1,502.22 |
| 1983-12-02 | 6,700 | 6,790 | 6,660 | 6,790 | 113,000 | 1,508.89 |
| 1983-12-01 | 6,680 | 6,690 | 6,650 | 6,680 | 52,000 | 1,484.44 |
| 1983-11-30 | 6,700 | 6,700 | 6,620 | 6,620 | 35,000 | 1,471.11 |
| 1983-11-29 | 6,750 | 6,750 | 6,650 | 6,700 | 51,000 | 1,488.89 |
| 1983-11-28 | 6,660 | 6,790 | 6,600 | 6,780 | 98,000 | 1,506.67 |
| 1983-11-26 | 6,730 | 6,730 | 6,660 | 6,670 | 36,000 | 1,482.22 |
| 1983-11-25 | 6,610 | 6,670 | 6,600 | 6,630 | 69,000 | 1,473.33 |
| 1983-11-24 | 6,740 | 6,750 | 6,700 | 6,700 | 135,000 | 1,488.89 |
| 1983-11-22 | 6,800 | 6,840 | 6,720 | 6,720 | 365,000 | 1,493.33 |
| 1983-11-21 | 6,760 | 6,790 | 6,710 | 6,790 | 118,000 | 1,508.89 |
| 1983-11-19 | 6,800 | 6,800 | 6,760 | 6,780 | 110,000 | 1,506.67 |
| 1983-11-18 | 6,700 | 6,820 | 6,700 | 6,800 | 290,000 | 1,511.11 |
| 1983-11-17 | 6,540 | 6,720 | 6,530 | 6,650 | 136,000 | 1,477.78 |
| 1983-11-16 | 6,570 | 6,580 | 6,530 | 6,540 | 104,000 | 1,453.33 |
| 1983-11-15 | 6,640 | 6,640 | 6,490 | 6,510 | 122,000 | 1,446.67 |
| 1983-11-14 | 6,480 | 6,610 | 6,420 | 6,590 | 134,000 | 1,464.44 |
| 1983-11-11 | 6,270 | 6,500 | 6,250 | 6,500 | 101,000 | 1,444.44 |
| 1983-11-10 | 6,220 | 6,300 | 6,220 | 6,270 | 99,000 | 1,393.33 |
| 1983-11-09 | 6,350 | 6,380 | 6,260 | 6,260 | 108,000 | 1,391.11 |
| 1983-11-08 | 6,320 | 6,400 | 6,300 | 6,350 | 72,000 | 1,411.11 |
| 1983-11-07 | 6,260 | 6,300 | 6,220 | 6,290 | 75,000 | 1,397.78 |
| 1983-11-05 | 6,380 | 6,380 | 6,240 | 6,290 | 92,000 | 1,397.78 |
| 1983-11-04 | 6,700 | 6,730 | 6,320 | 6,400 | 275,000 | 1,422.22 |
| 1983-11-02 | 6,630 | 6,760 | 6,540 | 6,700 | 433,000 | 1,488.89 |
| 1983-11-01 | 6,340 | 6,590 | 6,300 | 6,530 | 396,000 | 1,451.11 |
| 1983-10-31 | 6,300 | 6,390 | 6,200 | 6,240 | 117,000 | 1,386.67 |
| 1983-10-29 | 6,040 | 6,380 | 6,010 | 6,300 | 185,000 | 1,400 |
| 1983-10-28 | 6,000 | 6,020 | 5,950 | 6,010 | 385,000 | 1,335.56 |
| 1983-10-27 | 5,790 | 6,000 | 5,790 | 6,000 | 216,000 | 1,333.33 |
| 1983-10-26 | 5,750 | 5,900 | 5,740 | 5,890 | 393,000 | 1,308.89 |
| 1983-10-25 | 5,640 | 5,760 | 5,620 | 5,750 | 317,000 | 1,277.78 |
| 1983-10-24 | 5,680 | 5,680 | 5,600 | 5,650 | 119,000 | 1,255.56 |
| 1983-10-22 | 5,690 | 5,690 | 5,600 | 5,650 | 122,000 | 1,255.56 |
| 1983-10-21 | 5,310 | 5,590 | 5,310 | 5,590 | 177,000 | 1,242.22 |
| 1983-10-20 | 5,300 | 5,310 | 5,280 | 5,310 | 28,000 | 1,180 |
| 1983-10-19 | 5,300 | 5,300 | 5,180 | 5,300 | 35,000 | 1,177.78 |
| 1983-10-18 | 5,350 | 5,390 | 5,350 | 5,350 | 35,000 | 1,188.89 |
| 1983-10-17 | 5,280 | 5,440 | 5,280 | 5,370 | 32,000 | 1,193.33 |
| 1983-10-15 | 5,290 | 5,290 | 5,280 | 5,290 | 34,000 | 1,175.56 |
| 1983-10-14 | 5,500 | 5,500 | 5,240 | 5,390 | 85,000 | 1,197.78 |
| 1983-10-13 | 5,510 | 5,520 | 5,420 | 5,440 | 99,000 | 1,208.89 |
| 1983-10-12 | 5,500 | 5,500 | 5,420 | 5,500 | 52,000 | 1,222.22 |
| 1983-10-11 | 5,600 | 5,620 | 5,530 | 5,530 | 85,000 | 1,228.89 |
| 1983-10-07 | 5,650 | 5,690 | 5,610 | 5,610 | 151,000 | 1,246.67 |
| 1983-10-06 | 5,640 | 5,650 | 5,590 | 5,610 | 142,000 | 1,246.67 |
| 1983-10-05 | 5,750 | 5,760 | 5,610 | 5,610 | 349,000 | 1,246.67 |
| 1983-10-04 | 5,320 | 5,650 | 5,310 | 5,650 | 478,000 | 1,255.56 |
| 1983-10-03 | 5,300 | 5,350 | 5,220 | 5,310 | 161,000 | 1,180 |
| 1983-10-01 | 5,350 | 5,350 | 5,200 | 5,200 | 149,000 | 1,155.56 |
| 1983-09-30 | 5,070 | 5,190 | 5,060 | 5,180 | 192,000 | 1,151.11 |
| 1983-09-29 | 5,000 | 5,080 | 5,000 | 5,010 | 72,000 | 1,113.33 |
| 1983-09-28 | 4,900 | 4,980 | 4,900 | 4,980 | 44,000 | 1,106.67 |
| 1983-09-27 | 4,900 | 5,020 | 4,860 | 4,900 | 57,000 | 1,088.89 |
| 1983-09-26 | 4,900 | 4,910 | 4,860 | 4,900 | 84,000 | 1,088.89 |
| 1983-09-24 | 4,910 | 4,930 | 4,900 | 4,920 | 21,000 | 1,093.33 |
| 1983-09-22 | 4,920 | 5,000 | 4,920 | 4,960 | 43,000 | 1,102.22 |
| 1983-09-21 | 5,150 | 5,150 | 5,000 | 5,070 | 99,000 | 1,126.67 |
| 1983-09-20 | 4,850 | 5,100 | 4,810 | 5,090 | 150,000 | 1,131.11 |
| 1983-09-19 | 4,780 | 4,850 | 4,780 | 4,840 | 41,000 | 1,075.56 |
| 1983-09-17 | 4,800 | 4,820 | 4,780 | 4,790 | 53,000 | 1,064.44 |
| 1983-09-16 | 4,800 | 4,810 | 4,760 | 4,780 | 59,000 | 1,062.22 |
| 1983-09-14 | 4,750 | 4,810 | 4,750 | 4,800 | 62,000 | 1,066.67 |
| 1983-09-13 | 4,690 | 4,840 | 4,680 | 4,800 | 73,000 | 1,066.67 |
| 1983-09-12 | 4,800 | 4,840 | 4,700 | 4,700 | 71,000 | 1,044.44 |
| 1983-09-09 | 4,900 | 4,910 | 4,760 | 4,830 | 109,000 | 1,073.33 |
| 1983-09-08 | 5,010 | 5,090 | 4,970 | 5,000 | 110,000 | 1,111.11 |
| 1983-09-07 | 5,200 | 5,210 | 5,110 | 5,110 | 93,000 | 1,135.56 |
| 1983-09-06 | 5,300 | 5,340 | 5,250 | 5,300 | 98,000 | 1,177.78 |
| 1983-09-05 | 5,300 | 5,350 | 5,200 | 5,300 | 95,000 | 1,177.78 |
| 1983-09-03 | 5,300 | 5,300 | 5,250 | 5,250 | 29,000 | 1,166.67 |
| 1983-09-02 | 5,300 | 5,360 | 5,190 | 5,200 | 202,000 | 1,155.56 |
| 1983-09-01 | 5,350 | 5,400 | 5,300 | 5,300 | 115,000 | 1,177.78 |
| 1983-08-31 | 5,490 | 5,490 | 5,290 | 5,450 | 180,000 | 1,211.11 |
| 1983-08-30 | 5,360 | 5,550 | 5,360 | 5,430 | 304,000 | 1,206.67 |
| 1983-08-29 | 5,190 | 5,380 | 5,190 | 5,350 | 271,000 | 1,188.89 |
| 1983-08-27 | 5,190 | 5,300 | 5,190 | 5,280 | 252,000 | 1,173.33 |
| 1983-08-26 | 5,050 | 5,190 | 5,040 | 5,130 | 290,000 | 1,140 |
| 1983-08-25 | 5,000 | 5,100 | 5,000 | 5,060 | 179,000 | 1,124.44 |
| 1983-08-24 | 5,000 | 5,020 | 4,990 | 5,000 | 248,000 | 1,111.11 |
| 1983-08-23 | 5,020 | 5,020 | 4,990 | 5,000 | 172,000 | 1,111.11 |
| 1983-08-22 | 5,090 | 5,100 | 5,000 | 5,000 | 108,000 | 1,111.11 |
| 1983-08-20 | 5,150 | 5,150 | 5,080 | 5,080 | 87,000 | 1,128.89 |
| 1983-08-19 | 5,080 | 5,200 | 5,070 | 5,150 | 351,000 | 1,144.44 |
| 1983-08-18 | 4,950 | 5,200 | 4,950 | 5,020 | 466,000 | 1,115.56 |
| 1983-08-17 | 4,800 | 5,010 | 4,800 | 4,990 | 470,000 | 1,108.89 |
| 1983-08-16 | 4,630 | 4,800 | 4,600 | 4,800 | 195,000 | 1,066.67 |
| 1983-08-15 | 4,600 | 4,600 | 4,530 | 4,600 | 156,000 | 1,022.22 |
| 1983-08-12 | 4,540 | 4,640 | 4,530 | 4,600 | 176,000 | 1,022.22 |
| 1983-08-11 | 4,460 | 4,520 | 4,460 | 4,500 | 81,000 | 1,000 |
| 1983-08-10 | 4,480 | 4,500 | 4,460 | 4,460 | 66,000 | 991.11 |
| 1983-08-09 | 4,510 | 4,550 | 4,480 | 4,480 | 103,000 | 995.56 |
| 1983-08-08 | 4,500 | 4,700 | 4,480 | 4,700 | 137,000 | 1,044.44 |
| 1983-08-06 | 4,450 | 4,490 | 4,410 | 4,450 | 89,000 | 988.89 |
| 1983-08-05 | 4,360 | 4,410 | 4,360 | 4,400 | 238,000 | 977.78 |
| 1983-08-04 | 4,450 | 4,520 | 4,420 | 4,460 | 240,000 | 991.11 |
| 1983-08-03 | 4,550 | 4,610 | 4,520 | 4,520 | 118,000 | 1,004.44 |
| 1983-08-02 | 4,390 | 4,560 | 4,390 | 4,550 | 68,000 | 1,011.11 |
| 1983-08-01 | 4,430 | 4,460 | 4,410 | 4,460 | 39,000 | 991.11 |
| 1983-07-30 | 4,510 | 4,510 | 4,500 | 4,500 | 13,000 | 1,000 |
| 1983-07-29 | 4,510 | 4,630 | 4,510 | 4,630 | 46,000 | 1,028.89 |
| 1983-07-28 | 4,710 | 4,710 | 4,650 | 4,650 | 30,000 | 1,033.33 |
| 1983-07-27 | 4,860 | 4,860 | 4,700 | 4,700 | 91,000 | 1,044.44 |
| 1983-07-26 | 4,900 | 4,900 | 4,690 | 4,850 | 72,000 | 1,077.78 |
| 1983-07-25 | 4,900 | 4,930 | 4,880 | 4,900 | 138,000 | 1,088.89 |
| 1983-07-23 | 4,860 | 4,930 | 4,850 | 4,930 | 119,000 | 1,095.56 |
| 1983-07-22 | 4,700 | 4,850 | 4,700 | 4,840 | 169,000 | 1,075.56 |
| 1983-07-21 | 4,900 | 4,930 | 4,690 | 4,690 | 218,000 | 1,042.22 |
| 1983-07-20 | 4,790 | 4,900 | 4,760 | 4,800 | 121,000 | 1,066.67 |
| 1983-07-19 | 4,620 | 4,800 | 4,590 | 4,770 | 150,000 | 1,060 |
| 1983-07-18 | 4,640 | 4,640 | 4,580 | 4,620 | 86,000 | 1,026.67 |
| 1983-07-15 | 4,820 | 4,820 | 4,590 | 4,590 | 148,000 | 1,020 |
| 1983-07-14 | 4,700 | 4,800 | 4,690 | 4,780 | 300,000 | 1,062.22 |
| 1983-07-13 | 4,470 | 4,500 | 4,420 | 4,500 | 319,000 | 1,000 |
| 1983-07-12 | 4,350 | 4,480 | 4,350 | 4,460 | 342,000 | 991.11 |
| 1983-07-11 | 4,300 | 4,400 | 4,240 | 4,350 | 207,000 | 966.67 |
| 1983-07-09 | 4,150 | 4,200 | 4,150 | 4,200 | 225,000 | 933.33 |
| 1983-07-08 | 3,990 | 4,040 | 3,950 | 4,040 | 150,000 | 897.78 |
| 1983-07-07 | 3,950 | 3,970 | 3,900 | 3,970 | 108,000 | 882.22 |
| 1983-07-06 | 3,830 | 3,900 | 3,830 | 3,900 | 60,000 | 866.67 |
| 1983-07-05 | 3,940 | 3,940 | 3,850 | 3,880 | 83,000 | 862.22 |
| 1983-07-04 | 3,980 | 3,990 | 3,900 | 3,940 | 49,000 | 875.56 |
| 1983-07-02 | 3,900 | 3,980 | 3,890 | 3,970 | 133,000 | 882.22 |
| 1983-07-01 | 3,970 | 3,970 | 3,880 | 3,880 | 231,000 | 862.22 |
| 1983-06-30 | 3,790 | 3,940 | 3,760 | 3,930 | 146,000 | 873.33 |
| 1983-06-29 | 3,850 | 3,850 | 3,700 | 3,760 | 132,000 | 835.56 |
| 1983-06-28 | 3,790 | 3,880 | 3,710 | 3,880 | 85,000 | 862.22 |
| 1983-06-27 | 3,560 | 3,650 | 3,560 | 3,650 | 50,000 | 811.11 |
| 1983-06-25 | 3,530 | 3,650 | 3,500 | 3,500 | 182,000 | 777.78 |
| 1983-06-24 | 3,600 | 3,640 | 3,500 | 3,500 | 163,000 | 777.78 |
| 1983-06-23 | 3,640 | 3,670 | 3,620 | 3,620 | 64,000 | 804.44 |
| 1983-06-22 | 3,670 | 3,750 | 3,600 | 3,690 | 122,000 | 820 |
| 1983-06-21 | 3,900 | 3,900 | 3,700 | 3,700 | 69,000 | 822.22 |
| 1983-06-20 | 3,850 | 3,900 | 3,850 | 3,860 | 65,000 | 857.78 |
| 1983-06-17 | 3,880 | 3,920 | 3,800 | 3,810 | 75,000 | 846.67 |
| 1983-06-16 | 4,000 | 4,000 | 3,830 | 3,850 | 123,000 | 855.56 |
| 1983-06-15 | 3,780 | 3,990 | 3,760 | 3,950 | 227,000 | 877.78 |
| 1983-06-14 | 3,730 | 3,790 | 3,730 | 3,770 | 117,000 | 837.78 |
| 1983-06-13 | 3,740 | 3,750 | 3,680 | 3,720 | 95,000 | 826.67 |
| 1983-06-11 | 3,630 | 3,770 | 3,620 | 3,730 | 183,000 | 828.89 |
| 1983-06-10 | 3,410 | 3,600 | 3,410 | 3,600 | 74,000 | 800 |
| 1983-06-09 | 3,270 | 3,400 | 3,270 | 3,380 | 58,000 | 751.11 |
| 1983-06-08 | 3,380 | 3,380 | 3,270 | 3,270 | 73,000 | 726.67 |
| 1983-06-07 | 3,440 | 3,440 | 3,380 | 3,380 | 67,000 | 751.11 |
| 1983-06-06 | 3,520 | 3,530 | 3,430 | 3,430 | 39,000 | 762.22 |
| 1983-06-04 | 3,550 | 3,550 | 3,500 | 3,510 | 55,000 | 780 |
| 1983-06-03 | 3,600 | 3,610 | 3,520 | 3,570 | 56,000 | 793.33 |
| 1983-06-02 | 3,670 | 3,670 | 3,600 | 3,630 | 112,000 | 806.67 |
| 1983-06-01 | 3,450 | 3,620 | 3,450 | 3,620 | 239,000 | 804.44 |
| 1983-05-31 | 3,390 | 3,470 | 3,390 | 3,440 | 44,000 | 764.44 |
| 1983-05-30 | 3,480 | 3,480 | 3,380 | 3,380 | 73,000 | 751.11 |
| 1983-05-28 | 3,460 | 3,470 | 3,400 | 3,470 | 49,000 | 771.11 |
| 1983-05-27 | 3,410 | 3,450 | 3,360 | 3,450 | 59,000 | 766.67 |
| 1983-05-26 | 3,430 | 3,460 | 3,350 | 3,460 | 118,000 | 768.89 |
| 1983-05-25 | 3,380 | 3,420 | 3,340 | 3,420 | 119,000 | 760 |
| 1983-05-24 | 3,250 | 3,400 | 3,250 | 3,250 | 101,000 | 722.22 |
| 1983-05-23 | 3,200 | 3,280 | 3,200 | 3,250 | 94,000 | 722.22 |
| 1983-05-20 | 3,140 | 3,200 | 3,120 | 3,200 | 48,000 | 711.11 |
| 1983-05-19 | 3,150 | 3,150 | 3,120 | 3,130 | 47,000 | 695.56 |
| 1983-05-18 | 3,150 | 3,170 | 3,110 | 3,150 | 135,000 | 700 |
| 1983-05-17 | 3,250 | 3,250 | 3,150 | 3,160 | 114,000 | 702.22 |
| 1983-05-16 | 3,300 | 3,300 | 3,250 | 3,260 | 142,000 | 724.44 |
| 1983-05-14 | 3,170 | 3,300 | 3,160 | 3,300 | 201,000 | 733.33 |
| 1983-05-13 | 3,060 | 3,150 | 3,060 | 3,130 | 174,000 | 695.56 |
| 1983-05-12 | 3,040 | 3,070 | 3,030 | 3,030 | 67,000 | 673.33 |
| 1983-05-11 | 3,040 | 3,070 | 3,020 | 3,050 | 89,000 | 677.78 |
| 1983-05-10 | 3,050 | 3,050 | 2,950 | 3,050 | 64,000 | 677.78 |
| 1983-05-09 | 3,080 | 3,080 | 3,020 | 3,020 | 63,000 | 671.11 |
| 1983-05-07 | 3,010 | 3,090 | 3,000 | 3,080 | 69,000 | 684.44 |
| 1983-05-06 | 2,960 | 3,020 | 2,940 | 3,020 | 82,000 | 671.11 |
| 1983-05-04 | 2,890 | 2,960 | 2,850 | 2,960 | 69,000 | 657.78 |
| 1983-05-02 | 3,010 | 3,050 | 2,960 | 2,960 | 108,000 | 657.78 |
| 1983-04-30 | 3,030 | 3,050 | 3,000 | 3,020 | 50,000 | 671.11 |
| 1983-04-28 | 3,120 | 3,130 | 3,030 | 3,080 | 134,000 | 684.44 |
| 1983-04-27 | 3,010 | 3,150 | 3,010 | 3,150 | 288,000 | 700 |
| 1983-04-26 | 2,820 | 2,980 | 2,820 | 2,970 | 204,000 | 660 |
| 1983-04-25 | 2,840 | 2,920 | 2,800 | 2,890 | 137,000 | 642.22 |
| 1983-04-23 | 2,800 | 2,800 | 2,790 | 2,800 | 181,000 | 622.22 |
| 1983-04-22 | 2,700 | 2,740 | 2,690 | 2,740 | 438,000 | 608.89 |
| 1983-04-21 | 2,650 | 2,750 | 2,640 | 2,640 | 344,000 | 586.67 |
| 1983-04-20 | 2,650 | 2,650 | 2,640 | 2,650 | 152,000 | 588.89 |
| 1983-04-19 | 2,650 | 2,650 | 2,640 | 2,650 | 79,000 | 588.89 |
| 1983-04-18 | 2,650 | 2,650 | 2,630 | 2,640 | 36,000 | 586.67 |
| 1983-04-15 | 2,620 | 2,640 | 2,590 | 2,640 | 76,000 | 586.67 |
| 1983-04-14 | 2,640 | 2,640 | 2,610 | 2,630 | 33,000 | 584.44 |
| 1983-04-13 | 2,620 | 2,640 | 2,610 | 2,640 | 73,000 | 586.67 |
| 1983-04-12 | 2,650 | 2,650 | 2,620 | 2,620 | 55,000 | 582.22 |
| 1983-04-11 | 2,640 | 2,640 | 2,620 | 2,640 | 52,000 | 586.67 |
| 1983-04-09 | 2,600 | 2,630 | 2,600 | 2,630 | 20,000 | 584.44 |
| 1983-04-08 | 2,600 | 2,610 | 2,580 | 2,580 | 62,000 | 573.33 |
| 1983-04-07 | 2,610 | 2,620 | 2,600 | 2,600 | 33,000 | 577.78 |
| 1983-04-06 | 2,600 | 2,600 | 2,590 | 2,600 | 27,000 | 577.78 |
| 1983-04-05 | 2,630 | 2,630 | 2,580 | 2,580 | 56,000 | 573.33 |
| 1983-04-04 | 2,640 | 2,650 | 2,620 | 2,640 | 63,000 | 586.67 |
| 1983-04-02 | 2,650 | 2,650 | 2,630 | 2,640 | 51,000 | 586.67 |
| 1983-04-01 | 2,600 | 2,650 | 2,600 | 2,650 | 119,000 | 588.89 |
| 1983-03-31 | 2,620 | 2,650 | 2,600 | 2,600 | 120,000 | 577.78 |
| 1983-03-30 | 2,550 | 2,600 | 2,550 | 2,590 | 125,000 | 575.56 |
| 1983-03-29 | 2,440 | 2,540 | 2,420 | 2,530 | 62,000 | 562.22 |
| 1983-03-28 | 2,410 | 2,480 | 2,400 | 2,430 | 29,000 | 540 |
| 1983-03-26 | 2,380 | 2,400 | 2,380 | 2,400 | 24,000 | 533.33 |
| 1983-03-25 | 2,380 | 2,380 | 2,360 | 2,380 | 37,000 | 528.89 |
| 1983-03-24 | 2,390 | 2,400 | 2,370 | 2,380 | 46,000 | 528.89 |
| 1983-03-23 | 2,380 | 2,400 | 2,360 | 2,380 | 77,000 | 528.89 |
| 1983-03-22 | 2,410 | 2,410 | 2,380 | 2,390 | 54,000 | 531.11 |
| 1983-03-18 | 2,430 | 2,430 | 2,400 | 2,410 | 18,000 | 535.56 |
| 1983-03-17 | 2,480 | 2,480 | 2,440 | 2,440 | 20,000 | 542.22 |
| 1983-03-16 | 2,490 | 2,490 | 2,450 | 2,460 | 22,000 | 546.67 |
| 1983-03-15 | 2,500 | 2,520 | 2,460 | 2,460 | 45,000 | 546.67 |
| 1983-03-14 | 2,520 | 2,540 | 2,460 | 2,480 | 26,000 | 551.11 |
| 1983-03-12 | 2,530 | 2,530 | 2,460 | 2,480 | 10,000 | 551.11 |
| 1983-03-11 | 2,480 | 2,490 | 2,470 | 2,490 | 8,000 | 553.33 |
| 1983-03-10 | 2,490 | 2,520 | 2,490 | 2,490 | 21,000 | 553.33 |
| 1983-03-09 | 2,440 | 2,470 | 2,430 | 2,470 | 11,000 | 548.89 |
| 1983-03-08 | 2,390 | 2,450 | 2,390 | 2,450 | 15,000 | 544.44 |
| 1983-03-07 | 2,390 | 2,400 | 2,390 | 2,390 | 16,000 | 531.11 |
| 1983-03-05 | 2,390 | 2,390 | 2,360 | 2,360 | 5,000 | 524.44 |
| 1983-03-04 | 2,400 | 2,400 | 2,360 | 2,380 | 19,000 | 528.89 |
| 1983-03-03 | 2,360 | 2,380 | 2,360 | 2,380 | 8,000 | 528.89 |
| 1983-03-02 | 2,380 | 2,390 | 2,350 | 2,350 | 30,000 | 522.22 |
| 1983-03-01 | 2,400 | 2,400 | 2,370 | 2,370 | 17,000 | 526.67 |
| 1983-02-28 | 2,380 | 2,380 | 2,370 | 2,370 | 14,000 | 526.67 |
| 1983-02-26 | 2,410 | 2,410 | 2,370 | 2,370 | 18,000 | 526.67 |
| 1983-02-25 | 2,410 | 2,410 | 2,370 | 2,370 | 21,000 | 526.67 |
| 1983-02-24 | 2,410 | 2,410 | 2,380 | 2,400 | 18,000 | 533.33 |
| 1983-02-23 | 2,420 | 2,420 | 2,360 | 2,360 | 35,000 | 524.44 |
| 1983-02-22 | 2,480 | 2,490 | 2,420 | 2,440 | 38,000 | 542.22 |
| 1983-02-21 | 2,500 | 2,510 | 2,480 | 2,490 | 30,000 | 553.33 |
| 1983-02-18 | 2,520 | 2,520 | 2,480 | 2,480 | 44,000 | 551.11 |
| 1983-02-17 | 2,530 | 2,550 | 2,510 | 2,510 | 43,000 | 557.78 |
| 1983-02-16 | 2,530 | 2,580 | 2,520 | 2,530 | 64,000 | 562.22 |
| 1983-02-15 | 2,550 | 2,580 | 2,530 | 2,530 | 36,000 | 562.22 |
| 1983-02-14 | 2,600 | 2,610 | 2,510 | 2,510 | 79,000 | 557.78 |
| 1983-02-12 | 2,550 | 2,610 | 2,550 | 2,600 | 58,000 | 577.78 |
| 1983-02-10 | 2,540 | 2,590 | 2,540 | 2,550 | 73,000 | 566.67 |
| 1983-02-09 | 2,600 | 2,610 | 2,520 | 2,520 | 108,000 | 560 |
| 1983-02-08 | 2,450 | 2,580 | 2,450 | 2,580 | 110,000 | 573.33 |
| 1983-02-07 | 2,420 | 2,460 | 2,420 | 2,440 | 23,000 | 542.22 |
| 1983-02-05 | 2,460 | 2,460 | 2,440 | 2,460 | 19,000 | 546.67 |
| 1983-02-04 | 2,520 | 2,540 | 2,450 | 2,460 | 34,000 | 546.67 |
| 1983-02-03 | 2,600 | 2,600 | 2,540 | 2,540 | 35,000 | 564.44 |
| 1983-02-02 | 2,590 | 2,600 | 2,580 | 2,600 | 28,000 | 577.78 |
| 1983-02-01 | 2,650 | 2,650 | 2,580 | 2,600 | 39,000 | 577.78 |
| 1983-01-31 | 2,550 | 2,600 | 2,550 | 2,600 | 39,000 | 577.78 |
| 1983-01-29 | 2,510 | 2,550 | 2,500 | 2,530 | 29,000 | 562.22 |
| 1983-01-28 | 2,640 | 2,640 | 2,500 | 2,500 | 114,000 | 555.56 |
| 1983-01-27 | 2,610 | 2,610 | 2,600 | 2,600 | 147,000 | 577.78 |
| 1983-01-26 | 4,300 | 4,440 | 4,270 | 4,440 | 131,000 | 493.33 |
| 1983-01-25 | 4,180 | 4,250 | 4,180 | 4,250 | 82,000 | 472.22 |
| 1983-01-24 | 4,190 | 4,220 | 4,170 | 4,180 | 59,000 | 464.44 |
| 1983-01-22 | 4,190 | 4,190 | 4,150 | 4,150 | 21,000 | 461.11 |
| 1983-01-21 | 4,130 | 4,200 | 4,110 | 4,190 | 37,000 | 465.56 |
| 1983-01-20 | 4,130 | 4,150 | 4,120 | 4,140 | 20,000 | 460 |
| 1983-01-19 | 4,180 | 4,180 | 4,100 | 4,110 | 32,000 | 456.67 |
| 1983-01-18 | 4,130 | 4,200 | 4,100 | 4,200 | 34,000 | 466.67 |
| 1983-01-17 | 4,150 | 4,230 | 4,090 | 4,090 | 38,000 | 454.44 |
| 1983-01-14 | 4,120 | 4,150 | 4,080 | 4,080 | 61,000 | 453.33 |
| 1983-01-13 | 4,050 | 4,100 | 3,950 | 4,080 | 46,000 | 453.33 |
| 1983-01-12 | 4,200 | 4,270 | 4,100 | 4,120 | 86,000 | 457.78 |
| 1983-01-11 | 4,380 | 4,400 | 4,200 | 4,290 | 149,000 | 476.67 |
| 1983-01-10 | 4,230 | 4,500 | 4,220 | 4,330 | 186,000 | 481.11 |
| 1983-01-08 | 4,200 | 4,230 | 4,180 | 4,180 | 80,000 | 464.44 |
| 1983-01-07 | 4,130 | 4,200 | 4,130 | 4,180 | 284,000 | 464.44 |
| 1983-01-06 | 4,000 | 4,220 | 4,000 | 4,120 | 397,000 | 457.78 |
| 1983-01-05 | 3,880 | 4,020 | 3,880 | 4,000 | 249,000 | 444.44 |
| 1983-01-04 | 3,790 | 3,850 | 3,790 | 3,850 | 47,000 | 427.78 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
