9404 日本テレビホールディングス(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 | 6,900 | 6,990 | 6,900 | 6,990 | 3,900 | 290.96 |
| 1983-12-26 | 6,720 | 6,730 | 6,720 | 6,720 | 1,300 | 279.72 |
| 1983-12-23 | 6,820 | 6,820 | 6,720 | 6,720 | 1,200 | 279.72 |
| 1983-12-22 | 6,880 | 6,900 | 6,810 | 6,810 | 1,500 | 283.47 |
| 1983-12-21 | 6,940 | 6,950 | 6,880 | 6,930 | 6,600 | 288.46 |
| 1983-12-20 | 7,000 | 7,000 | 6,900 | 6,980 | 4,400 | 290.54 |
| 1983-12-19 | 6,800 | 7,000 | 6,800 | 7,000 | 7,000 | 291.38 |
| 1983-12-17 | 6,810 | 6,810 | 6,810 | 6,810 | 3,000 | 283.47 |
| 1983-12-16 | 7,180 | 7,200 | 7,100 | 7,100 | 9,400 | 295.54 |
| 1983-12-15 | 7,100 | 7,180 | 7,010 | 7,080 | 11,900 | 294.71 |
| 1983-12-14 | 7,050 | 7,050 | 6,800 | 7,000 | 8,700 | 291.38 |
| 1983-12-13 | 7,290 | 7,400 | 7,100 | 7,150 | 31,900 | 297.62 |
| 1983-12-12 | 7,000 | 7,290 | 7,000 | 7,250 | 42,200 | 301.78 |
| 1983-12-09 | 6,800 | 7,000 | 6,800 | 6,900 | 35,100 | 287.21 |
| 1983-12-08 | 6,350 | 6,700 | 6,350 | 6,700 | 5,700 | 278.89 |
| 1983-12-07 | 6,300 | 6,400 | 6,280 | 6,300 | 5,900 | 262.24 |
| 1983-12-06 | 6,320 | 6,320 | 6,250 | 6,260 | 3,100 | 260.57 |
| 1983-12-05 | 6,200 | 6,240 | 6,150 | 6,220 | 5,200 | 258.91 |
| 1983-12-03 | 6,250 | 6,250 | 6,240 | 6,240 | 1,300 | 259.74 |
| 1983-12-02 | 6,320 | 6,320 | 6,250 | 6,250 | 1,000 | 260.16 |
| 1983-12-01 | 6,250 | 6,320 | 6,250 | 6,320 | 1,800 | 263.07 |
| 1983-11-30 | 6,200 | 6,200 | 6,200 | 6,200 | 700 | 258.08 |
| 1983-11-29 | 6,200 | 6,200 | 6,200 | 6,200 | 200 | 258.08 |
| 1983-11-28 | 6,200 | 6,200 | 6,050 | 6,050 | 4,300 | 251.83 |
| 1983-11-26 | 6,260 | 6,260 | 6,250 | 6,250 | 2,500 | 260.16 |
| 1983-11-25 | 6,380 | 6,380 | 6,280 | 6,280 | 2,600 | 261.41 |
| 1983-11-24 | 6,300 | 6,310 | 6,290 | 6,290 | 5,800 | 261.82 |
| 1983-11-22 | 6,300 | 6,320 | 6,250 | 6,270 | 2,800 | 260.99 |
| 1983-11-21 | 6,260 | 6,260 | 6,260 | 6,260 | 500 | 260.57 |
| 1983-11-19 | 6,250 | 6,250 | 6,250 | 6,250 | 3,000 | 260.16 |
| 1983-11-18 | 6,250 | 6,250 | 6,250 | 6,250 | 900 | 260.16 |
| 1983-11-17 | 6,260 | 6,260 | 6,250 | 6,250 | 1,500 | 260.16 |
| 1983-11-16 | 6,220 | 6,320 | 6,220 | 6,250 | 3,400 | 260.16 |
| 1983-11-15 | 6,320 | 6,320 | 6,320 | 6,320 | 1,200 | 263.07 |
| 1983-11-14 | 6,200 | 6,220 | 6,200 | 6,220 | 1,600 | 258.91 |
| 1983-11-11 | 6,200 | 6,200 | 6,100 | 6,200 | 6,100 | 258.08 |
| 1983-11-10 | 6,200 | 6,210 | 6,150 | 6,150 | 1,600 | 255.99 |
| 1983-11-08 | 6,360 | 6,360 | 6,100 | 6,100 | 5,500 | 253.91 |
| 1983-11-07 | 6,300 | 6,300 | 6,300 | 6,300 | 2,400 | 262.24 |
| 1983-11-04 | 6,300 | 6,300 | 6,200 | 6,200 | 1,600 | 258.08 |
| 1983-11-02 | 6,300 | 6,300 | 6,300 | 6,300 | 1,900 | 262.24 |
| 1983-11-01 | 6,310 | 6,500 | 6,310 | 6,500 | 1,500 | 270.56 |
| 1983-10-31 | 6,230 | 6,360 | 6,230 | 6,360 | 1,300 | 264.74 |
| 1983-10-29 | 6,250 | 6,250 | 6,100 | 6,210 | 3,500 | 258.49 |
| 1983-10-28 | 6,400 | 6,500 | 6,200 | 6,400 | 11,500 | 266.40 |
| 1983-10-27 | 6,400 | 6,450 | 6,400 | 6,450 | 900 | 268.48 |
| 1983-10-26 | 6,480 | 6,480 | 6,370 | 6,370 | 1,900 | 265.15 |
| 1983-10-25 | 6,450 | 6,500 | 6,450 | 6,450 | 2,100 | 268.48 |
| 1983-10-24 | 6,600 | 6,600 | 6,500 | 6,500 | 3,200 | 270.56 |
| 1983-10-21 | 6,500 | 6,600 | 6,450 | 6,600 | 1,900 | 274.73 |
| 1983-10-20 | 6,500 | 6,500 | 6,450 | 6,450 | 5,100 | 268.48 |
| 1983-10-19 | 6,700 | 6,700 | 6,400 | 6,400 | 1,300 | 266.40 |
| 1983-10-18 | 6,550 | 6,550 | 6,400 | 6,500 | 3,900 | 270.56 |
| 1983-10-17 | 6,500 | 6,500 | 6,500 | 6,500 | 2,400 | 270.56 |
| 1983-10-15 | 6,490 | 6,490 | 6,400 | 6,420 | 400 | 267.23 |
| 1983-10-14 | 6,500 | 6,500 | 6,500 | 6,500 | 1,900 | 270.56 |
| 1983-10-13 | 6,850 | 6,860 | 6,750 | 6,750 | 2,400 | 280.97 |
| 1983-10-12 | 6,800 | 6,800 | 6,800 | 6,800 | 2,500 | 283.05 |
| 1983-10-11 | 6,850 | 6,850 | 6,800 | 6,800 | 2,600 | 283.05 |
| 1983-10-07 | 6,990 | 6,990 | 6,800 | 6,850 | 4,200 | 285.13 |
| 1983-10-06 | 6,630 | 6,630 | 6,630 | 6,630 | 900 | 275.97 |
| 1983-10-05 | 6,500 | 6,500 | 6,500 | 6,500 | 2,200 | 270.56 |
| 1983-10-04 | 6,600 | 6,600 | 6,500 | 6,600 | 3,500 | 274.73 |
| 1983-10-01 | 6,700 | 6,700 | 6,560 | 6,600 | 1,300 | 274.73 |
| 1983-09-30 | 6,710 | 6,710 | 6,700 | 6,700 | 1,400 | 278.89 |
| 1983-09-29 | 6,900 | 6,910 | 6,800 | 6,910 | 2,700 | 287.63 |
| 1983-09-28 | 6,900 | 6,900 | 6,850 | 6,850 | 6,800 | 285.13 |
| 1983-09-27 | 6,560 | 6,900 | 6,560 | 6,900 | 8,000 | 287.21 |
| 1983-09-26 | 6,750 | 6,750 | 6,600 | 6,600 | 5,400 | 274.73 |
| 1983-09-24 | 6,810 | 6,810 | 6,730 | 6,730 | 1,900 | 280.14 |
| 1983-09-22 | 6,800 | 6,800 | 6,790 | 6,790 | 2,100 | 282.63 |
| 1983-09-21 | 6,550 | 6,700 | 6,550 | 6,700 | 3,900 | 278.89 |
| 1983-09-20 | 6,660 | 6,660 | 6,500 | 6,500 | 2,700 | 270.56 |
| 1983-09-19 | 6,660 | 6,690 | 6,660 | 6,690 | 1,800 | 278.47 |
| 1983-09-17 | 6,650 | 6,650 | 6,650 | 6,650 | 400 | 276.81 |
| 1983-09-16 | 6,770 | 6,870 | 6,620 | 6,620 | 5,000 | 275.56 |
| 1983-09-14 | 6,880 | 6,980 | 6,750 | 6,870 | 6,000 | 285.96 |
| 1983-09-13 | 7,180 | 7,180 | 7,050 | 7,180 | 8,300 | 298.87 |
| 1983-09-12 | 7,140 | 7,140 | 7,000 | 7,130 | 9,700 | 296.79 |
| 1983-09-09 | 7,250 | 7,350 | 7,080 | 7,080 | 6,200 | 294.71 |
| 1983-09-08 | 7,490 | 7,630 | 7,200 | 7,250 | 83,700 | 301.78 |
| 1983-09-07 | 7,300 | 7,450 | 7,150 | 7,450 | 74,800 | 310.11 |
| 1983-09-06 | 6,760 | 7,140 | 6,750 | 7,000 | 19,900 | 291.38 |
| 1983-09-05 | 6,850 | 6,850 | 6,750 | 6,750 | 2,100 | 280.97 |
| 1983-09-03 | 6,820 | 7,000 | 6,820 | 6,900 | 2,000 | 287.21 |
| 1983-09-02 | 6,700 | 6,810 | 6,700 | 6,810 | 1,100 | 283.47 |
| 1983-09-01 | 7,040 | 7,040 | 6,650 | 6,650 | 8,100 | 276.81 |
| 1983-08-30 | 7,150 | 7,150 | 7,050 | 7,140 | 7,700 | 297.20 |
| 1983-08-29 | 7,080 | 7,190 | 7,000 | 7,100 | 16,100 | 295.54 |
| 1983-08-27 | 6,900 | 7,050 | 6,850 | 6,980 | 4,100 | 290.54 |
| 1983-08-26 | 7,000 | 7,200 | 6,900 | 7,000 | 57,300 | 291.38 |
| 1983-08-25 | 6,800 | 6,980 | 6,560 | 6,980 | 23,700 | 290.54 |
| 1983-08-24 | 6,550 | 6,800 | 6,550 | 6,800 | 4,700 | 283.05 |
| 1983-08-23 | 6,720 | 6,730 | 6,600 | 6,650 | 10,300 | 276.81 |
| 1983-08-22 | 6,600 | 6,750 | 6,400 | 6,620 | 4,200 | 275.56 |
| 1983-08-20 | 6,710 | 6,710 | 6,700 | 6,700 | 3,100 | 278.89 |
| 1983-08-19 | 7,000 | 7,000 | 6,700 | 6,700 | 10,100 | 278.89 |
| 1983-08-18 | 6,910 | 7,050 | 6,870 | 7,000 | 30,500 | 291.38 |
| 1983-08-17 | 6,700 | 7,030 | 6,650 | 6,810 | 37,000 | 283.47 |
| 1983-08-16 | 6,350 | 6,600 | 6,280 | 6,600 | 10,100 | 274.73 |
| 1983-08-15 | 6,550 | 6,550 | 6,250 | 6,250 | 6,500 | 260.16 |
| 1983-08-12 | 6,550 | 6,570 | 6,500 | 6,500 | 6,200 | 270.56 |
| 1983-08-11 | 6,530 | 6,550 | 6,530 | 6,540 | 1,900 | 272.23 |
| 1983-08-10 | 6,600 | 6,620 | 6,520 | 6,610 | 19,000 | 275.14 |
| 1983-08-09 | 6,700 | 6,790 | 6,690 | 6,700 | 10,000 | 278.89 |
| 1983-08-08 | 6,650 | 6,850 | 6,650 | 6,790 | 2,000 | 282.63 |
| 1983-08-06 | 6,690 | 6,690 | 6,640 | 6,640 | 3,300 | 276.39 |
| 1983-08-05 | 6,800 | 6,900 | 6,750 | 6,750 | 2,800 | 280.97 |
| 1983-08-04 | 6,950 | 6,950 | 6,800 | 6,800 | 5,200 | 283.05 |
| 1983-08-03 | 7,100 | 7,100 | 6,920 | 6,920 | 13,900 | 288.05 |
| 1983-08-02 | 7,100 | 7,130 | 6,900 | 7,130 | 18,900 | 296.79 |
| 1983-08-01 | 7,000 | 7,200 | 6,900 | 7,000 | 16,000 | 291.38 |
| 1983-07-30 | 6,600 | 7,000 | 6,600 | 7,000 | 5,400 | 291.38 |
| 1983-07-29 | 6,770 | 6,850 | 6,600 | 6,600 | 6,900 | 274.73 |
| 1983-07-28 | 6,710 | 7,000 | 6,710 | 6,970 | 12,000 | 290.13 |
| 1983-07-27 | 6,850 | 6,950 | 6,700 | 6,700 | 8,800 | 278.89 |
| 1983-07-26 | 6,900 | 6,900 | 6,250 | 6,250 | 15,800 | 260.16 |
| 1983-07-25 | 7,000 | 7,000 | 6,750 | 6,850 | 5,600 | 285.13 |
| 1983-07-23 | 6,910 | 7,100 | 6,910 | 7,000 | 11,300 | 291.38 |
| 1983-07-22 | 7,000 | 7,200 | 6,900 | 6,960 | 19,600 | 289.71 |
| 1983-07-21 | 6,900 | 6,900 | 6,800 | 6,850 | 6,200 | 285.13 |
| 1983-07-20 | 6,850 | 6,850 | 6,700 | 6,700 | 15,300 | 278.89 |
| 1983-07-19 | 6,950 | 7,000 | 6,750 | 6,750 | 9,900 | 280.97 |
| 1983-07-18 | 7,150 | 7,200 | 7,050 | 7,050 | 15,000 | 293.46 |
| 1983-07-15 | 7,200 | 7,300 | 6,990 | 7,050 | 36,100 | 293.46 |
| 1983-07-14 | 7,500 | 7,500 | 7,100 | 7,290 | 180,600 | 303.45 |
| 1983-07-13 | 6,400 | 7,300 | 6,350 | 7,300 | 140,200 | 303.86 |
| 1983-07-12 | 6,260 | 6,350 | 6,230 | 6,300 | 13,700 | 262.24 |
| 1983-07-11 | 6,490 | 6,490 | 6,260 | 6,260 | 8,200 | 260.57 |
| 1983-07-09 | 6,400 | 6,400 | 6,250 | 6,400 | 5,300 | 266.40 |
| 1983-07-08 | 6,320 | 6,400 | 6,260 | 6,400 | 5,300 | 266.40 |
| 1983-07-07 | 6,350 | 6,350 | 6,220 | 6,220 | 9,600 | 258.91 |
| 1983-07-06 | 6,300 | 6,350 | 6,300 | 6,350 | 12,800 | 264.32 |
| 1983-07-05 | 6,250 | 6,300 | 6,000 | 6,000 | 9,000 | 249.75 |
| 1983-07-04 | 6,350 | 6,400 | 6,150 | 6,150 | 5,700 | 255.99 |
| 1983-07-02 | 6,640 | 6,640 | 6,250 | 6,250 | 17,000 | 260.16 |
| 1983-07-01 | 6,650 | 6,800 | 6,450 | 6,550 | 25,500 | 272.64 |
| 1983-06-30 | 6,200 | 6,400 | 6,200 | 6,400 | 25,200 | 266.40 |
| 1983-06-29 | 6,100 | 6,100 | 5,800 | 6,100 | 6,600 | 253.91 |
| 1983-06-28 | 6,170 | 6,250 | 6,000 | 6,190 | 8,600 | 257.66 |
| 1983-06-27 | 6,130 | 6,150 | 6,130 | 6,140 | 700 | 255.58 |
| 1983-06-25 | 6,350 | 6,350 | 6,100 | 6,100 | 3,300 | 253.91 |
| 1983-06-24 | 6,300 | 6,350 | 6,200 | 6,250 | 4,300 | 260.16 |
| 1983-06-23 | 6,450 | 6,450 | 6,250 | 6,400 | 15,400 | 266.40 |
| 1983-06-22 | 6,150 | 6,500 | 6,150 | 6,500 | 12,600 | 270.56 |
| 1983-06-21 | 6,540 | 6,550 | 6,250 | 6,250 | 16,300 | 260.16 |
| 1983-06-20 | 6,650 | 6,700 | 6,640 | 6,640 | 18,300 | 276.39 |
| 1983-06-17 | 6,840 | 6,850 | 6,640 | 6,750 | 23,500 | 280.97 |
| 1983-06-16 | 6,640 | 6,850 | 6,640 | 6,850 | 13,400 | 285.13 |
| 1983-06-15 | 6,900 | 6,900 | 6,600 | 6,650 | 21,800 | 276.81 |
| 1983-06-14 | 7,000 | 7,020 | 6,860 | 6,860 | 90,400 | 285.55 |
| 1983-06-13 | 6,950 | 6,950 | 6,750 | 6,950 | 126,600 | 289.29 |
| 1983-06-11 | 6,300 | 6,750 | 6,200 | 6,750 | 129,400 | 280.97 |
| 1983-06-10 | 5,800 | 6,100 | 5,800 | 6,100 | 83,000 | 253.91 |
| 1983-06-09 | 5,750 | 5,850 | 5,700 | 5,800 | 25,000 | 241.43 |
| 1983-06-08 | 5,820 | 5,820 | 5,600 | 5,650 | 13,100 | 235.18 |
| 1983-06-07 | 5,940 | 6,070 | 5,880 | 5,920 | 50,300 | 246.42 |
| 1983-06-06 | 5,840 | 5,950 | 5,780 | 5,880 | 58,300 | 244.76 |
| 1983-06-04 | 5,500 | 5,800 | 5,500 | 5,780 | 56,400 | 240.59 |
| 1983-06-03 | 5,300 | 5,500 | 5,300 | 5,500 | 5,200 | 228.94 |
| 1983-06-02 | 5,210 | 5,510 | 5,210 | 5,300 | 10,600 | 220.61 |
| 1983-06-01 | 5,240 | 5,290 | 5,200 | 5,210 | 15,200 | 216.87 |
| 1983-05-31 | 5,250 | 5,300 | 5,250 | 5,250 | 3,800 | 218.53 |
| 1983-05-30 | 5,300 | 5,350 | 5,290 | 5,290 | 5,800 | 220.20 |
| 1983-05-28 | 5,270 | 5,350 | 5,270 | 5,280 | 3,000 | 219.78 |
| 1983-05-27 | 5,250 | 5,260 | 5,250 | 5,260 | 400 | 218.95 |
| 1983-05-26 | 5,300 | 5,500 | 5,300 | 5,300 | 8,100 | 220.61 |
| 1983-05-25 | 5,200 | 5,350 | 5,200 | 5,250 | 3,500 | 218.53 |
| 1983-05-24 | 5,100 | 5,250 | 5,100 | 5,170 | 5,200 | 215.20 |
| 1983-05-23 | 5,300 | 5,390 | 5,100 | 5,100 | 8,800 | 212.29 |
| 1983-05-20 | 5,510 | 5,510 | 5,290 | 5,330 | 26,300 | 221.86 |
| 1983-05-19 | 5,490 | 5,550 | 5,300 | 5,540 | 34,300 | 230.60 |
| 1983-05-18 | 5,500 | 5,700 | 5,450 | 5,550 | 88,700 | 231.02 |
| 1983-05-17 | 4,700 | 5,200 | 4,700 | 5,200 | 62,700 | 216.45 |
| 1983-05-16 | 4,700 | 4,700 | 4,660 | 4,700 | 3,100 | 195.64 |
| 1983-05-14 | 4,650 | 4,650 | 4,640 | 4,650 | 2,500 | 193.56 |
| 1983-05-13 | 4,650 | 4,650 | 4,650 | 4,650 | 700 | 193.56 |
| 1983-05-12 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 193.56 |
| 1983-05-11 | 4,630 | 4,650 | 4,620 | 4,650 | 4,100 | 193.56 |
| 1983-05-10 | 4,670 | 4,670 | 4,620 | 4,650 | 1,700 | 193.56 |
| 1983-05-09 | 4,620 | 4,620 | 4,620 | 4,620 | 1,000 | 192.31 |
| 1983-05-07 | 4,600 | 4,600 | 4,600 | 4,600 | 500 | 191.48 |
| 1983-05-06 | 4,550 | 4,550 | 4,550 | 4,550 | 500 | 189.39 |
| 1983-05-04 | 4,600 | 4,610 | 4,600 | 4,600 | 3,000 | 191.48 |
| 1983-05-02 | 4,600 | 4,600 | 4,600 | 4,600 | 1,400 | 191.48 |
| 1983-04-30 | 4,650 | 4,650 | 4,600 | 4,650 | 10,500 | 193.56 |
| 1983-04-28 | 4,600 | 4,650 | 4,600 | 4,650 | 4,200 | 193.56 |
| 1983-04-26 | 4,620 | 4,620 | 4,550 | 4,600 | 2,100 | 191.48 |
| 1983-04-23 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 191.48 |
| 1983-04-22 | 4,510 | 4,550 | 4,510 | 4,550 | 1,700 | 189.39 |
| 1983-04-21 | 4,620 | 4,620 | 4,610 | 4,610 | 2,600 | 191.89 |
| 1983-04-20 | 4,700 | 4,700 | 4,620 | 4,620 | 15,200 | 192.31 |
| 1983-04-19 | 4,600 | 4,750 | 4,600 | 4,700 | 30,500 | 195.64 |
| 1983-04-18 | 4,500 | 4,500 | 4,500 | 4,500 | 11,600 | 187.31 |
| 1983-04-15 | 4,450 | 4,500 | 4,450 | 4,500 | 1,500 | 187.31 |
| 1983-04-14 | 4,450 | 4,450 | 4,420 | 4,450 | 8,400 | 185.23 |
| 1983-04-13 | 4,310 | 4,440 | 4,310 | 4,400 | 1,700 | 183.15 |
| 1983-04-12 | 4,310 | 4,310 | 4,300 | 4,300 | 1,700 | 178.99 |
| 1983-04-11 | 4,300 | 4,310 | 4,300 | 4,310 | 400 | 179.40 |
| 1983-04-09 | 4,310 | 4,310 | 4,300 | 4,300 | 1,300 | 178.99 |
| 1983-04-08 | 4,310 | 4,310 | 4,300 | 4,300 | 1,300 | 178.99 |
| 1983-04-07 | 4,360 | 4,360 | 4,300 | 4,300 | 900 | 178.99 |
| 1983-04-06 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 181.07 |
| 1983-04-05 | 4,310 | 4,310 | 4,310 | 4,310 | 200 | 179.40 |
| 1983-04-02 | 4,310 | 4,310 | 4,300 | 4,300 | 1,300 | 178.99 |
| 1983-04-01 | 4,300 | 4,300 | 4,300 | 4,300 | 1,300 | 178.99 |
| 1983-03-29 | 4,450 | 4,450 | 4,430 | 4,430 | 4,600 | 184.40 |
| 1983-03-28 | 4,450 | 4,450 | 4,440 | 4,450 | 3,400 | 185.23 |
| 1983-03-26 | 4,450 | 4,450 | 4,450 | 4,450 | 2,500 | 185.23 |
| 1983-03-25 | 4,150 | 4,200 | 4,150 | 4,200 | 3,800 | 174.83 |
| 1983-03-24 | 4,150 | 4,150 | 4,150 | 4,150 | 1,300 | 172.74 |
| 1983-03-23 | 4,120 | 4,120 | 4,120 | 4,120 | 3,300 | 171.50 |
| 1983-03-22 | 4,050 | 4,070 | 4,050 | 4,070 | 2,900 | 169.41 |
| 1983-03-18 | 4,040 | 4,050 | 4,040 | 4,040 | 5,600 | 168.17 |
| 1983-03-17 | 4,040 | 4,040 | 4,040 | 4,040 | 1,800 | 168.17 |
| 1983-03-16 | 4,050 | 4,050 | 4,050 | 4,050 | 6,200 | 168.58 |
| 1983-03-15 | 4,040 | 4,040 | 4,040 | 4,040 | 1,300 | 168.17 |
| 1983-03-14 | 4,050 | 4,050 | 4,040 | 4,040 | 1,400 | 168.17 |
| 1983-03-12 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 168.58 |
| 1983-03-10 | 4,040 | 4,050 | 4,010 | 4,050 | 1,300 | 168.58 |
| 1983-03-09 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 166.50 |
| 1983-03-08 | 4,040 | 4,040 | 4,040 | 4,040 | 400 | 168.17 |
| 1983-03-07 | 4,050 | 4,050 | 4,040 | 4,040 | 2,500 | 168.17 |
| 1983-03-02 | 4,050 | 4,050 | 4,050 | 4,050 | 300 | 168.58 |
| 1983-03-01 | 4,050 | 4,100 | 4,050 | 4,100 | 1,100 | 170.66 |
| 1983-02-28 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 168.58 |
| 1983-02-25 | 4,050 | 4,050 | 4,050 | 4,050 | 200 | 168.58 |
| 1983-02-24 | 4,080 | 4,080 | 4,060 | 4,060 | 900 | 169 |
| 1983-02-23 | 4,080 | 4,080 | 4,080 | 4,080 | 300 | 169.83 |
| 1983-02-21 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 172.74 |
| 1983-02-18 | 4,150 | 4,150 | 4,150 | 4,150 | 2,500 | 172.74 |
| 1983-02-17 | 4,150 | 4,150 | 4,150 | 4,150 | 300 | 172.74 |
| 1983-02-16 | 4,150 | 4,150 | 4,140 | 4,150 | 1,200 | 172.74 |
| 1983-02-15 | 4,150 | 4,150 | 4,150 | 4,150 | 1,200 | 172.74 |
| 1983-02-14 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 172.74 |
| 1983-02-10 | 4,130 | 4,150 | 4,130 | 4,150 | 3,200 | 172.74 |
| 1983-02-09 | 4,150 | 4,150 | 4,140 | 4,140 | 2,900 | 172.33 |
| 1983-02-07 | 4,200 | 4,200 | 4,150 | 4,150 | 1,000 | 172.74 |
| 1983-02-04 | 4,200 | 4,200 | 4,200 | 4,200 | 1,800 | 174.83 |
| 1983-02-01 | 4,150 | 4,150 | 4,150 | 4,150 | 700 | 172.74 |
| 1983-01-31 | 4,150 | 4,150 | 4,150 | 4,150 | 2,800 | 172.74 |
| 1983-01-29 | 4,150 | 4,150 | 4,150 | 4,150 | 2,400 | 172.74 |
| 1983-01-28 | 4,150 | 4,150 | 4,100 | 4,140 | 500 | 172.33 |
| 1983-01-27 | 4,100 | 4,150 | 4,070 | 4,150 | 1,000 | 172.74 |
| 1983-01-26 | 4,040 | 4,050 | 4,040 | 4,050 | 1,600 | 168.58 |
| 1983-01-19 | 4,350 | 4,350 | 4,340 | 4,340 | 1,300 | 180.65 |
| 1983-01-18 | 4,350 | 4,350 | 4,350 | 4,350 | 3,000 | 181.07 |
| 1983-01-17 | 4,350 | 4,350 | 4,350 | 4,350 | 700 | 181.07 |
| 1983-01-14 | 4,350 | 4,350 | 4,350 | 4,350 | 800 | 181.07 |
| 1983-01-13 | 4,350 | 4,350 | 4,350 | 4,350 | 400 | 181.07 |
| 1983-01-12 | 4,350 | 4,350 | 4,350 | 4,350 | 700 | 181.07 |
| 1983-01-11 | 4,440 | 4,440 | 4,430 | 4,440 | 1,500 | 184.82 |
| 1983-01-10 | 4,470 | 4,470 | 4,440 | 4,450 | 6,500 | 185.23 |
| 1983-01-08 | 4,460 | 4,550 | 4,460 | 4,470 | 15,800 | 186.06 |
| 1983-01-07 | 4,410 | 4,550 | 4,400 | 4,450 | 45,400 | 185.23 |
| 1983-01-06 | 4,300 | 4,400 | 4,290 | 4,400 | 7,600 | 183.15 |
| 1983-01-05 | 4,350 | 4,350 | 4,300 | 4,300 | 3,500 | 178.99 |
| 1983-01-04 | 4,390 | 4,390 | 4,390 | 4,390 | 1,500 | 182.73 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
