9735 セコム(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 | 4,280 | 4,410 | 4,250 | 4,400 | 133,000 | 1,465.20 |
| 1983-12-27 | 4,260 | 4,300 | 4,250 | 4,280 | 84,000 | 1,425.24 |
| 1983-12-26 | 4,270 | 4,300 | 4,240 | 4,250 | 118,000 | 1,415.25 |
| 1983-12-24 | 4,220 | 4,250 | 4,200 | 4,220 | 79,000 | 1,405.26 |
| 1983-12-23 | 4,190 | 4,190 | 4,160 | 4,170 | 80,000 | 1,388.61 |
| 1983-12-22 | 4,250 | 4,290 | 4,180 | 4,200 | 133,000 | 1,398.60 |
| 1983-12-21 | 4,340 | 4,370 | 4,290 | 4,290 | 162,000 | 1,428.57 |
| 1983-12-20 | 4,330 | 4,440 | 4,330 | 4,390 | 406,000 | 1,461.87 |
| 1983-12-19 | 4,200 | 4,320 | 4,120 | 4,320 | 374,000 | 1,438.56 |
| 1983-12-17 | 4,290 | 4,290 | 4,210 | 4,250 | 159,000 | 1,415.25 |
| 1983-12-16 | 4,200 | 4,440 | 4,190 | 4,190 | 670,000 | 1,395.27 |
| 1983-12-15 | 4,150 | 4,340 | 4,110 | 4,250 | 503,000 | 1,415.25 |
| 1983-12-14 | 4,100 | 4,140 | 4,050 | 4,140 | 86,000 | 1,378.62 |
| 1983-12-13 | 4,200 | 4,270 | 4,020 | 4,020 | 176,000 | 1,338.66 |
| 1983-12-12 | 4,040 | 4,270 | 4,040 | 4,190 | 291,000 | 1,395.27 |
| 1983-12-09 | 4,070 | 4,080 | 4,010 | 4,050 | 77,000 | 1,348.65 |
| 1983-12-08 | 4,060 | 4,100 | 4,050 | 4,050 | 86,000 | 1,348.65 |
| 1983-12-07 | 4,140 | 4,140 | 4,040 | 4,040 | 212,000 | 1,345.32 |
| 1983-12-06 | 4,150 | 4,180 | 4,070 | 4,070 | 300,000 | 1,355.31 |
| 1983-12-05 | 3,930 | 4,100 | 3,920 | 4,100 | 318,000 | 1,365.30 |
| 1983-12-03 | 3,910 | 3,930 | 3,890 | 3,920 | 82,000 | 1,305.36 |
| 1983-12-02 | 3,870 | 3,930 | 3,870 | 3,900 | 315,000 | 1,298.70 |
| 1983-12-01 | 3,890 | 3,890 | 3,840 | 3,840 | 249,000 | 1,278.72 |
| 1983-11-30 | 3,780 | 3,900 | 3,780 | 3,900 | 156,000 | 1,298.70 |
| 1983-11-29 | 3,780 | 3,780 | 3,760 | 3,760 | 41,000 | 1,252.08 |
| 1983-11-28 | 3,750 | 3,770 | 3,730 | 3,750 | 41,000 | 1,248.75 |
| 1983-11-26 | 3,740 | 3,750 | 3,730 | 3,750 | 17,000 | 1,248.75 |
| 1983-11-25 | 3,750 | 3,760 | 3,670 | 3,730 | 126,000 | 1,242.09 |
| 1983-11-24 | 3,780 | 3,800 | 3,730 | 3,770 | 106,000 | 1,255.41 |
| 1983-11-22 | 3,840 | 3,840 | 3,770 | 3,780 | 169,000 | 1,258.74 |
| 1983-11-21 | 3,790 | 3,840 | 3,790 | 3,820 | 149,000 | 1,272.06 |
| 1983-11-19 | 3,750 | 3,800 | 3,720 | 3,750 | 90,000 | 1,248.75 |
| 1983-11-18 | 3,730 | 3,740 | 3,700 | 3,700 | 85,000 | 1,232.10 |
| 1983-11-17 | 3,700 | 3,730 | 3,700 | 3,720 | 117,000 | 1,238.76 |
| 1983-11-16 | 3,700 | 3,720 | 3,680 | 3,700 | 72,000 | 1,232.10 |
| 1983-11-15 | 3,660 | 3,700 | 3,660 | 3,680 | 42,000 | 1,225.44 |
| 1983-11-14 | 3,690 | 3,710 | 3,660 | 3,660 | 51,000 | 1,218.78 |
| 1983-11-11 | 3,640 | 3,680 | 3,620 | 3,650 | 28,000 | 1,215.45 |
| 1983-11-10 | 3,680 | 3,690 | 3,600 | 3,600 | 53,000 | 1,198.80 |
| 1983-11-09 | 3,680 | 3,700 | 3,680 | 3,680 | 26,000 | 1,225.44 |
| 1983-11-08 | 3,700 | 3,740 | 3,650 | 3,700 | 105,000 | 1,232.10 |
| 1983-11-07 | 3,700 | 3,710 | 3,650 | 3,670 | 47,000 | 1,222.11 |
| 1983-11-05 | 3,750 | 3,770 | 3,700 | 3,750 | 47,000 | 1,248.75 |
| 1983-11-04 | 3,880 | 3,880 | 3,750 | 3,790 | 168,000 | 1,262.07 |
| 1983-11-02 | 3,820 | 3,890 | 3,800 | 3,800 | 473,000 | 1,265.40 |
| 1983-11-01 | 3,720 | 3,780 | 3,690 | 3,780 | 192,000 | 1,258.74 |
| 1983-10-31 | 3,610 | 3,700 | 3,600 | 3,700 | 46,000 | 1,232.10 |
| 1983-10-29 | 3,580 | 3,600 | 3,580 | 3,580 | 47,000 | 1,192.14 |
| 1983-10-28 | 3,580 | 3,580 | 3,500 | 3,570 | 91,000 | 1,188.81 |
| 1983-10-27 | 3,470 | 3,600 | 3,470 | 3,600 | 59,000 | 1,198.80 |
| 1983-10-26 | 3,480 | 3,480 | 3,400 | 3,470 | 52,000 | 1,155.51 |
| 1983-10-25 | 3,450 | 3,490 | 3,410 | 3,490 | 15,000 | 1,162.17 |
| 1983-10-24 | 3,500 | 3,500 | 3,460 | 3,500 | 14,000 | 1,165.50 |
| 1983-10-22 | 3,460 | 3,500 | 3,460 | 3,500 | 19,000 | 1,165.50 |
| 1983-10-21 | 3,460 | 3,490 | 3,450 | 3,470 | 24,000 | 1,155.51 |
| 1983-10-20 | 3,460 | 3,510 | 3,460 | 3,510 | 19,000 | 1,168.83 |
| 1983-10-19 | 3,380 | 3,410 | 3,350 | 3,410 | 48,000 | 1,135.53 |
| 1983-10-18 | 3,490 | 3,520 | 3,490 | 3,490 | 72,000 | 1,162.17 |
| 1983-10-17 | 3,400 | 3,450 | 3,400 | 3,440 | 22,000 | 1,145.52 |
| 1983-10-15 | 3,400 | 3,400 | 3,350 | 3,360 | 32,000 | 1,118.88 |
| 1983-10-14 | 3,560 | 3,560 | 3,450 | 3,450 | 121,000 | 1,148.85 |
| 1983-10-13 | 3,510 | 3,610 | 3,500 | 3,610 | 29,000 | 1,202.13 |
| 1983-10-12 | 3,500 | 3,520 | 3,500 | 3,520 | 61,000 | 1,172.16 |
| 1983-10-11 | 3,500 | 3,510 | 3,500 | 3,510 | 11,000 | 1,168.83 |
| 1983-10-07 | 3,500 | 3,510 | 3,500 | 3,500 | 47,000 | 1,165.50 |
| 1983-10-06 | 3,510 | 3,510 | 3,490 | 3,500 | 37,000 | 1,165.50 |
| 1983-10-05 | 3,470 | 3,500 | 3,470 | 3,500 | 25,000 | 1,165.50 |
| 1983-10-04 | 3,500 | 3,500 | 3,450 | 3,460 | 35,000 | 1,152.18 |
| 1983-10-03 | 3,500 | 3,530 | 3,500 | 3,500 | 29,000 | 1,165.50 |
| 1983-10-01 | 3,500 | 3,500 | 3,500 | 3,500 | 38,000 | 1,165.50 |
| 1983-09-30 | 3,590 | 3,590 | 3,530 | 3,550 | 70,000 | 1,182.15 |
| 1983-09-29 | 3,610 | 3,650 | 3,570 | 3,590 | 128,000 | 1,195.47 |
| 1983-09-28 | 3,600 | 3,600 | 3,560 | 3,600 | 51,000 | 1,198.80 |
| 1983-09-27 | 3,550 | 3,600 | 3,550 | 3,580 | 79,000 | 1,192.14 |
| 1983-09-26 | 3,650 | 3,650 | 3,550 | 3,550 | 21,000 | 1,182.15 |
| 1983-09-24 | 3,600 | 3,600 | 3,550 | 3,600 | 38,000 | 1,198.80 |
| 1983-09-22 | 3,570 | 3,600 | 3,560 | 3,600 | 37,000 | 1,198.80 |
| 1983-09-21 | 3,560 | 3,570 | 3,550 | 3,550 | 20,000 | 1,182.15 |
| 1983-09-20 | 3,490 | 3,570 | 3,490 | 3,530 | 47,000 | 1,175.49 |
| 1983-09-19 | 3,440 | 3,450 | 3,400 | 3,440 | 21,000 | 1,145.52 |
| 1983-09-17 | 3,400 | 3,400 | 3,360 | 3,400 | 17,000 | 1,132.20 |
| 1983-09-16 | 3,400 | 3,400 | 3,350 | 3,360 | 75,000 | 1,118.88 |
| 1983-09-14 | 3,450 | 3,450 | 3,410 | 3,410 | 45,000 | 1,135.53 |
| 1983-09-13 | 3,450 | 3,500 | 3,450 | 3,500 | 28,000 | 1,165.50 |
| 1983-09-12 | 3,500 | 3,500 | 3,450 | 3,500 | 27,000 | 1,165.50 |
| 1983-09-09 | 3,580 | 3,580 | 3,540 | 3,550 | 50,000 | 1,182.15 |
| 1983-09-08 | 3,600 | 3,650 | 3,600 | 3,600 | 45,000 | 1,198.80 |
| 1983-09-07 | 3,680 | 3,680 | 3,620 | 3,650 | 32,000 | 1,215.45 |
| 1983-09-06 | 3,690 | 3,690 | 3,660 | 3,670 | 31,000 | 1,222.11 |
| 1983-09-05 | 3,660 | 3,670 | 3,660 | 3,670 | 20,000 | 1,222.11 |
| 1983-09-03 | 3,660 | 3,690 | 3,660 | 3,660 | 17,000 | 1,218.78 |
| 1983-09-02 | 3,690 | 3,690 | 3,650 | 3,690 | 50,000 | 1,228.77 |
| 1983-09-01 | 3,690 | 3,700 | 3,640 | 3,640 | 72,000 | 1,212.12 |
| 1983-08-31 | 3,660 | 3,700 | 3,650 | 3,700 | 52,000 | 1,232.10 |
| 1983-08-30 | 3,680 | 3,710 | 3,670 | 3,700 | 42,000 | 1,232.10 |
| 1983-08-29 | 3,720 | 3,750 | 3,680 | 3,710 | 62,000 | 1,235.43 |
| 1983-08-27 | 3,660 | 3,710 | 3,660 | 3,670 | 26,000 | 1,222.11 |
| 1983-08-26 | 3,760 | 3,790 | 3,650 | 3,700 | 74,000 | 1,232.10 |
| 1983-08-25 | 3,790 | 3,790 | 3,750 | 3,750 | 46,000 | 1,248.75 |
| 1983-08-24 | 3,810 | 3,810 | 3,750 | 3,790 | 67,000 | 1,262.07 |
| 1983-08-23 | 3,880 | 3,900 | 3,800 | 3,850 | 162,000 | 1,282.05 |
| 1983-08-22 | 3,850 | 3,890 | 3,830 | 3,880 | 69,000 | 1,292.04 |
| 1983-08-20 | 3,950 | 3,950 | 3,850 | 3,900 | 138,000 | 1,298.70 |
| 1983-08-19 | 3,900 | 3,950 | 3,810 | 3,950 | 307,000 | 1,315.35 |
| 1983-08-18 | 3,880 | 3,950 | 3,860 | 3,880 | 474,000 | 1,292.04 |
| 1983-08-17 | 3,780 | 3,890 | 3,770 | 3,850 | 577,000 | 1,282.05 |
| 1983-08-16 | 3,720 | 3,780 | 3,680 | 3,750 | 213,000 | 1,248.75 |
| 1983-08-15 | 3,730 | 3,800 | 3,710 | 3,720 | 146,000 | 1,238.76 |
| 1983-08-12 | 3,610 | 3,720 | 3,610 | 3,680 | 230,000 | 1,225.44 |
| 1983-08-11 | 3,560 | 3,630 | 3,530 | 3,610 | 99,000 | 1,202.13 |
| 1983-08-10 | 3,610 | 3,630 | 3,550 | 3,590 | 121,000 | 1,195.47 |
| 1983-08-09 | 3,700 | 3,710 | 3,650 | 3,660 | 178,000 | 1,218.78 |
| 1983-08-08 | 3,770 | 3,870 | 3,740 | 3,750 | 495,000 | 1,248.75 |
| 1983-08-06 | 3,660 | 3,780 | 3,650 | 3,780 | 169,000 | 1,258.74 |
| 1983-08-05 | 3,750 | 3,760 | 3,650 | 3,690 | 365,000 | 1,228.77 |
| 1983-08-04 | 3,600 | 3,820 | 3,580 | 3,800 | 914,000 | 1,265.40 |
| 1983-08-03 | 3,500 | 3,600 | 3,500 | 3,570 | 988,000 | 1,188.81 |
| 1983-08-02 | 3,380 | 3,500 | 3,340 | 3,500 | 283,000 | 1,165.50 |
| 1983-08-01 | 3,350 | 3,400 | 3,330 | 3,380 | 233,000 | 1,125.54 |
| 1983-07-30 | 3,350 | 3,370 | 3,300 | 3,350 | 67,000 | 1,115.55 |
| 1983-07-29 | 3,380 | 3,380 | 3,310 | 3,370 | 40,000 | 1,122.21 |
| 1983-07-28 | 3,370 | 3,400 | 3,370 | 3,370 | 44,000 | 1,122.21 |
| 1983-07-27 | 3,370 | 3,400 | 3,340 | 3,400 | 164,000 | 1,132.20 |
| 1983-07-26 | 3,400 | 3,400 | 3,330 | 3,330 | 58,000 | 1,108.89 |
| 1983-07-25 | 3,430 | 3,430 | 3,370 | 3,400 | 37,000 | 1,132.20 |
| 1983-07-23 | 3,400 | 3,440 | 3,390 | 3,440 | 57,000 | 1,145.52 |
| 1983-07-22 | 3,490 | 3,490 | 3,390 | 3,390 | 216,000 | 1,128.87 |
| 1983-07-21 | 3,440 | 3,500 | 3,440 | 3,500 | 240,000 | 1,165.50 |
| 1983-07-20 | 3,360 | 3,490 | 3,360 | 3,450 | 98,000 | 1,148.85 |
| 1983-07-19 | 3,440 | 3,450 | 3,380 | 3,410 | 194,000 | 1,135.53 |
| 1983-07-18 | 3,450 | 3,490 | 3,450 | 3,450 | 125,000 | 1,148.85 |
| 1983-07-15 | 3,490 | 3,540 | 3,430 | 3,530 | 474,000 | 1,175.49 |
| 1983-07-14 | 3,490 | 3,570 | 3,470 | 3,500 | 746,000 | 1,165.50 |
| 1983-07-13 | 3,290 | 3,330 | 3,280 | 3,300 | 62,000 | 1,098.90 |
| 1983-07-12 | 3,330 | 3,350 | 3,290 | 3,290 | 219,000 | 1,095.57 |
| 1983-07-11 | 3,320 | 3,380 | 3,310 | 3,340 | 123,000 | 1,112.22 |
| 1983-07-09 | 3,240 | 3,300 | 3,240 | 3,270 | 146,000 | 1,088.91 |
| 1983-07-08 | 3,150 | 3,220 | 3,150 | 3,220 | 91,000 | 1,072.26 |
| 1983-07-07 | 3,120 | 3,200 | 3,100 | 3,150 | 45,000 | 1,048.95 |
| 1983-07-06 | 3,080 | 3,100 | 3,070 | 3,090 | 38,000 | 1,028.97 |
| 1983-07-05 | 3,120 | 3,120 | 3,070 | 3,070 | 30,000 | 1,022.31 |
| 1983-07-04 | 3,150 | 3,150 | 3,090 | 3,090 | 30,000 | 1,028.97 |
| 1983-07-02 | 3,060 | 3,130 | 3,060 | 3,130 | 38,000 | 1,042.29 |
| 1983-07-01 | 3,100 | 3,200 | 3,100 | 3,150 | 52,000 | 1,048.95 |
| 1983-06-30 | 3,010 | 3,130 | 3,000 | 3,130 | 53,000 | 1,042.29 |
| 1983-06-29 | 3,010 | 3,040 | 3,000 | 3,000 | 53,000 | 999 |
| 1983-06-28 | 3,050 | 3,050 | 3,000 | 3,050 | 123,000 | 1,015.65 |
| 1983-06-27 | 3,080 | 3,080 | 3,050 | 3,050 | 24,000 | 1,015.65 |
| 1983-06-25 | 3,060 | 3,080 | 3,030 | 3,030 | 94,000 | 1,008.99 |
| 1983-06-24 | 3,100 | 3,100 | 3,100 | 3,100 | 57,000 | 1,032.30 |
| 1983-06-23 | 3,100 | 3,110 | 3,080 | 3,090 | 57,000 | 1,028.97 |
| 1983-06-22 | 3,210 | 3,210 | 3,060 | 3,060 | 166,000 | 1,018.98 |
| 1983-06-21 | 3,190 | 3,260 | 3,190 | 3,230 | 179,000 | 1,075.59 |
| 1983-06-20 | 3,160 | 3,160 | 3,000 | 3,060 | 127,000 | 1,018.98 |
| 1983-06-17 | 3,270 | 3,300 | 3,200 | 3,210 | 204,000 | 1,068.93 |
| 1983-06-16 | 3,290 | 3,300 | 3,250 | 3,290 | 119,000 | 1,095.57 |
| 1983-06-15 | 3,320 | 3,330 | 3,260 | 3,260 | 161,000 | 1,085.58 |
| 1983-06-14 | 3,290 | 3,350 | 3,280 | 3,330 | 163,000 | 1,108.89 |
| 1983-06-13 | 3,220 | 3,290 | 3,220 | 3,290 | 140,000 | 1,095.57 |
| 1983-06-11 | 3,200 | 3,240 | 3,190 | 3,220 | 76,000 | 1,072.26 |
| 1983-06-10 | 3,230 | 3,230 | 3,200 | 3,200 | 87,000 | 1,065.60 |
| 1983-06-09 | 3,160 | 3,240 | 3,150 | 3,240 | 156,000 | 1,078.92 |
| 1983-06-08 | 3,290 | 3,290 | 3,150 | 3,240 | 186,000 | 1,078.92 |
| 1983-06-07 | 3,480 | 3,480 | 3,350 | 3,350 | 137,000 | 1,115.55 |
| 1983-06-06 | 3,570 | 3,570 | 3,450 | 3,490 | 90,000 | 1,162.17 |
| 1983-06-04 | 3,600 | 3,600 | 3,560 | 3,570 | 258,000 | 1,188.81 |
| 1983-06-03 | 3,470 | 3,600 | 3,470 | 3,600 | 705,000 | 1,198.80 |
| 1983-06-02 | 3,500 | 3,500 | 3,430 | 3,480 | 537,000 | 1,158.84 |
| 1983-06-01 | 3,350 | 3,500 | 3,350 | 3,480 | 641,000 | 1,158.84 |
| 1983-05-31 | 3,400 | 3,400 | 3,340 | 3,380 | 190,000 | 1,125.54 |
| 1983-05-30 | 3,410 | 3,500 | 3,360 | 3,360 | 601,000 | 1,118.88 |
| 1983-05-28 | 3,290 | 3,400 | 3,250 | 3,400 | 648,000 | 1,132.20 |
| 1983-05-27 | 3,340 | 3,340 | 3,250 | 3,300 | 529,000 | 1,098.90 |
| 1983-05-26 | 3,150 | 3,350 | 3,130 | 3,350 | 976,000 | 1,115.55 |
| 1983-05-25 | 2,960 | 3,100 | 2,940 | 3,100 | 546,000 | 1,032.30 |
| 1983-05-24 | 2,960 | 2,970 | 2,940 | 2,950 | 112,000 | 982.35 |
| 1983-05-23 | 2,980 | 2,980 | 2,940 | 2,970 | 137,000 | 989.01 |
| 1983-05-20 | 2,890 | 2,980 | 2,880 | 2,980 | 146,000 | 992.34 |
| 1983-05-19 | 2,900 | 2,930 | 2,850 | 2,880 | 326,000 | 959.04 |
| 1983-05-18 | 2,790 | 2,900 | 2,790 | 2,890 | 91,000 | 962.37 |
| 1983-05-17 | 2,840 | 2,850 | 2,780 | 2,830 | 73,000 | 942.39 |
| 1983-05-16 | 2,850 | 2,870 | 2,830 | 2,840 | 85,000 | 945.72 |
| 1983-05-14 | 2,850 | 2,870 | 2,820 | 2,850 | 45,000 | 949.05 |
| 1983-05-13 | 2,850 | 2,870 | 2,820 | 2,870 | 59,000 | 955.71 |
| 1983-05-12 | 2,850 | 2,860 | 2,800 | 2,840 | 61,000 | 945.72 |
| 1983-05-11 | 2,900 | 2,900 | 2,820 | 2,850 | 173,000 | 949.05 |
| 1983-05-10 | 2,890 | 2,950 | 2,850 | 2,920 | 402,000 | 972.36 |
| 1983-05-09 | 2,800 | 2,880 | 2,770 | 2,850 | 275,000 | 949.05 |
| 1983-05-07 | 2,740 | 2,800 | 2,720 | 2,800 | 129,000 | 932.40 |
| 1983-05-06 | 2,720 | 2,730 | 2,710 | 2,710 | 39,000 | 902.43 |
| 1983-05-04 | 2,720 | 2,720 | 2,680 | 2,690 | 77,000 | 895.77 |
| 1983-05-02 | 2,680 | 2,720 | 2,680 | 2,710 | 62,000 | 902.43 |
| 1983-04-30 | 2,700 | 2,700 | 2,650 | 2,650 | 41,000 | 882.45 |
| 1983-04-28 | 2,700 | 2,700 | 2,630 | 2,700 | 111,000 | 899.10 |
| 1983-04-27 | 2,650 | 2,750 | 2,640 | 2,700 | 139,000 | 899.10 |
| 1983-04-26 | 2,630 | 2,650 | 2,630 | 2,650 | 69,000 | 882.45 |
| 1983-04-25 | 2,620 | 2,640 | 2,620 | 2,640 | 20,000 | 879.12 |
| 1983-04-23 | 2,600 | 2,630 | 2,600 | 2,630 | 23,000 | 875.79 |
| 1983-04-22 | 2,590 | 2,600 | 2,580 | 2,600 | 24,000 | 865.80 |
| 1983-04-21 | 2,650 | 2,660 | 2,630 | 2,630 | 87,000 | 875.79 |
| 1983-04-20 | 2,600 | 2,660 | 2,600 | 2,650 | 98,000 | 882.45 |
| 1983-04-19 | 2,600 | 2,620 | 2,590 | 2,590 | 53,000 | 862.47 |
| 1983-04-18 | 2,600 | 2,600 | 2,590 | 2,600 | 126,000 | 865.80 |
| 1983-04-15 | 2,580 | 2,630 | 2,580 | 2,630 | 98,000 | 875.79 |
| 1983-04-14 | 2,580 | 2,580 | 2,560 | 2,560 | 19,000 | 852.48 |
| 1983-04-13 | 2,550 | 2,560 | 2,530 | 2,560 | 26,000 | 852.48 |
| 1983-04-12 | 2,550 | 2,550 | 2,530 | 2,530 | 9,000 | 842.49 |
| 1983-04-11 | 2,540 | 2,560 | 2,540 | 2,540 | 22,000 | 845.82 |
| 1983-04-09 | 2,530 | 2,530 | 2,530 | 2,530 | 24,000 | 842.49 |
| 1983-04-08 | 2,550 | 2,550 | 2,530 | 2,550 | 38,000 | 849.15 |
| 1983-04-07 | 2,530 | 2,530 | 2,500 | 2,530 | 16,000 | 842.49 |
| 1983-04-06 | 2,530 | 2,530 | 2,500 | 2,500 | 98,000 | 832.50 |
| 1983-04-05 | 2,520 | 2,560 | 2,520 | 2,530 | 21,000 | 842.49 |
| 1983-04-04 | 2,560 | 2,560 | 2,540 | 2,560 | 98,000 | 852.48 |
| 1983-04-02 | 2,550 | 2,560 | 2,550 | 2,560 | 15,000 | 852.48 |
| 1983-04-01 | 2,580 | 2,590 | 2,550 | 2,580 | 43,000 | 859.14 |
| 1983-03-31 | 2,630 | 2,640 | 2,590 | 2,600 | 110,000 | 865.80 |
| 1983-03-30 | 2,630 | 2,650 | 2,600 | 2,650 | 56,000 | 882.45 |
| 1983-03-29 | 2,650 | 2,650 | 2,630 | 2,630 | 196,000 | 875.79 |
| 1983-03-28 | 2,640 | 2,650 | 2,630 | 2,650 | 39,000 | 882.45 |
| 1983-03-26 | 2,650 | 2,660 | 2,650 | 2,650 | 69,000 | 882.45 |
| 1983-03-25 | 2,680 | 2,680 | 2,650 | 2,650 | 262,000 | 882.45 |
| 1983-03-24 | 2,630 | 2,690 | 2,630 | 2,680 | 210,000 | 892.44 |
| 1983-03-23 | 2,640 | 2,640 | 2,600 | 2,630 | 86,000 | 875.79 |
| 1983-03-22 | 2,580 | 2,610 | 2,580 | 2,600 | 297,000 | 865.80 |
| 1983-03-18 | 2,610 | 2,610 | 2,570 | 2,600 | 48,000 | 865.80 |
| 1983-03-17 | 2,650 | 2,650 | 2,590 | 2,610 | 158,000 | 869.13 |
| 1983-03-16 | 2,540 | 2,620 | 2,530 | 2,620 | 199,000 | 872.46 |
| 1983-03-15 | 2,480 | 2,540 | 2,480 | 2,500 | 74,000 | 832.50 |
| 1983-03-14 | 2,460 | 2,460 | 2,440 | 2,460 | 52,000 | 819.18 |
| 1983-03-12 | 2,460 | 2,460 | 2,440 | 2,440 | 32,000 | 812.52 |
| 1983-03-11 | 2,480 | 2,480 | 2,450 | 2,450 | 34,000 | 815.85 |
| 1983-03-10 | 2,440 | 2,480 | 2,440 | 2,480 | 44,000 | 825.84 |
| 1983-03-09 | 2,440 | 2,450 | 2,440 | 2,440 | 44,000 | 812.52 |
| 1983-03-08 | 2,440 | 2,450 | 2,440 | 2,450 | 13,000 | 815.85 |
| 1983-03-07 | 2,430 | 2,440 | 2,430 | 2,440 | 5,000 | 812.52 |
| 1983-03-05 | 2,430 | 2,430 | 2,430 | 2,430 | 9,000 | 809.19 |
| 1983-03-04 | 2,460 | 2,480 | 2,440 | 2,470 | 38,000 | 822.51 |
| 1983-03-03 | 2,460 | 2,460 | 2,450 | 2,460 | 25,000 | 819.18 |
| 1983-03-02 | 2,490 | 2,490 | 2,470 | 2,470 | 95,000 | 822.51 |
| 1983-03-01 | 2,390 | 2,470 | 2,390 | 2,470 | 44,000 | 822.51 |
| 1983-02-28 | 2,440 | 2,450 | 2,430 | 2,430 | 104,000 | 809.19 |
| 1983-02-26 | 2,450 | 2,450 | 2,440 | 2,440 | 8,000 | 812.52 |
| 1983-02-25 | 2,430 | 2,450 | 2,400 | 2,450 | 53,000 | 815.85 |
| 1983-02-24 | 2,430 | 2,430 | 2,430 | 2,430 | 25,000 | 809.19 |
| 1983-02-23 | 2,430 | 2,430 | 2,400 | 2,430 | 70,000 | 809.19 |
| 1983-02-22 | 2,430 | 2,430 | 2,430 | 2,430 | 62,000 | 809.19 |
| 1983-02-21 | 2,430 | 2,450 | 2,430 | 2,430 | 46,000 | 809.19 |
| 1983-02-18 | 2,430 | 2,450 | 2,410 | 2,430 | 78,000 | 809.19 |
| 1983-02-17 | 2,470 | 2,470 | 2,430 | 2,430 | 62,000 | 809.19 |
| 1983-02-16 | 2,430 | 2,480 | 2,430 | 2,480 | 64,000 | 825.84 |
| 1983-02-15 | 2,400 | 2,430 | 2,400 | 2,430 | 58,000 | 809.19 |
| 1983-02-14 | 2,360 | 2,400 | 2,360 | 2,400 | 10,000 | 799.20 |
| 1983-02-12 | 2,370 | 2,370 | 2,360 | 2,360 | 105,000 | 785.88 |
| 1983-02-10 | 2,350 | 2,390 | 2,350 | 2,370 | 31,000 | 789.21 |
| 1983-02-09 | 2,370 | 2,400 | 2,350 | 2,350 | 33,000 | 782.55 |
| 1983-02-08 | 2,400 | 2,400 | 2,350 | 2,390 | 36,000 | 795.87 |
| 1983-02-07 | 2,400 | 2,400 | 2,400 | 2,400 | 11,000 | 799.20 |
| 1983-02-05 | 2,400 | 2,410 | 2,400 | 2,400 | 36,000 | 799.20 |
| 1983-02-04 | 2,430 | 2,430 | 2,410 | 2,410 | 26,000 | 802.53 |
| 1983-02-03 | 2,480 | 2,480 | 2,430 | 2,430 | 57,000 | 809.19 |
| 1983-02-02 | 2,450 | 2,480 | 2,430 | 2,480 | 93,000 | 825.84 |
| 1983-02-01 | 2,420 | 2,440 | 2,400 | 2,440 | 44,000 | 812.52 |
| 1983-01-31 | 2,400 | 2,420 | 2,360 | 2,420 | 13,000 | 805.86 |
| 1983-01-29 | 2,440 | 2,440 | 2,400 | 2,410 | 16,000 | 802.53 |
| 1983-01-28 | 2,420 | 2,440 | 2,410 | 2,420 | 63,000 | 805.86 |
| 1983-01-27 | 2,400 | 2,440 | 2,400 | 2,410 | 51,000 | 802.53 |
| 1983-01-26 | 2,460 | 2,460 | 2,430 | 2,440 | 16,000 | 812.52 |
| 1983-01-25 | 2,460 | 2,470 | 2,420 | 2,420 | 40,000 | 805.86 |
| 1983-01-24 | 2,500 | 2,500 | 2,490 | 2,500 | 64,000 | 832.50 |
| 1983-01-22 | 2,520 | 2,520 | 2,490 | 2,500 | 80,000 | 832.50 |
| 1983-01-21 | 2,490 | 2,530 | 2,490 | 2,530 | 102,000 | 842.49 |
| 1983-01-20 | 2,500 | 2,500 | 2,490 | 2,490 | 44,000 | 829.17 |
| 1983-01-19 | 2,490 | 2,500 | 2,490 | 2,500 | 115,000 | 832.50 |
| 1983-01-18 | 2,490 | 2,500 | 2,470 | 2,490 | 102,000 | 829.17 |
| 1983-01-17 | 2,490 | 2,490 | 2,470 | 2,490 | 84,000 | 829.17 |
| 1983-01-14 | 2,470 | 2,490 | 2,460 | 2,470 | 62,000 | 822.51 |
| 1983-01-13 | 2,390 | 2,470 | 2,380 | 2,470 | 37,000 | 822.51 |
| 1983-01-12 | 2,470 | 2,470 | 2,390 | 2,390 | 47,000 | 795.87 |
| 1983-01-11 | 2,410 | 2,440 | 2,410 | 2,430 | 37,000 | 809.19 |
| 1983-01-10 | 2,470 | 2,500 | 2,450 | 2,450 | 142,000 | 815.85 |
| 1983-01-08 | 2,450 | 2,470 | 2,450 | 2,470 | 24,000 | 822.51 |
| 1983-01-07 | 2,470 | 2,500 | 2,440 | 2,440 | 69,000 | 812.52 |
| 1983-01-06 | 2,430 | 2,480 | 2,400 | 2,450 | 94,000 | 815.85 |
| 1983-01-05 | 2,420 | 2,420 | 2,420 | 2,420 | 9,000 | 805.86 |
| 1983-01-04 | 2,440 | 2,440 | 2,420 | 2,420 | 28,000 | 805.86 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株
