2001 (株)ニップン 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 | 259 | 262 | 258 | 260 | 277,000 | 520 |
| 1983-12-27 | 258 | 258 | 254 | 255 | 100,000 | 510 |
| 1983-12-26 | 257 | 257 | 251 | 254 | 58,000 | 508 |
| 1983-12-24 | 256 | 257 | 251 | 255 | 24,000 | 510 |
| 1983-12-23 | 256 | 259 | 256 | 259 | 60,000 | 518 |
| 1983-12-22 | 252 | 260 | 251 | 259 | 246,000 | 518 |
| 1983-12-21 | 248 | 252 | 248 | 250 | 119,000 | 500 |
| 1983-12-20 | 242 | 244 | 241 | 242 | 93,000 | 484 |
| 1983-12-19 | 242 | 244 | 241 | 241 | 111,000 | 482 |
| 1983-12-17 | 241 | 244 | 241 | 243 | 36,000 | 486 |
| 1983-12-16 | 241 | 244 | 240 | 243 | 50,000 | 486 |
| 1983-12-15 | 241 | 244 | 241 | 241 | 40,000 | 482 |
| 1983-12-14 | 241 | 244 | 240 | 240 | 145,000 | 480 |
| 1983-12-13 | 243 | 245 | 243 | 243 | 103,000 | 486 |
| 1983-12-12 | 244 | 244 | 243 | 243 | 126,000 | 486 |
| 1983-12-09 | 243 | 244 | 243 | 243 | 166,000 | 486 |
| 1983-12-08 | 243 | 244 | 243 | 243 | 41,000 | 486 |
| 1983-12-07 | 245 | 245 | 243 | 243 | 230,000 | 486 |
| 1983-12-06 | 244 | 245 | 244 | 245 | 59,000 | 490 |
| 1983-12-05 | 245 | 248 | 243 | 243 | 58,000 | 486 |
| 1983-12-03 | 245 | 245 | 244 | 244 | 42,000 | 488 |
| 1983-12-02 | 245 | 250 | 245 | 245 | 55,000 | 490 |
| 1983-12-01 | 242 | 244 | 242 | 244 | 79,000 | 488 |
| 1983-11-30 | 245 | 246 | 243 | 244 | 231,000 | 488 |
| 1983-11-29 | 246 | 246 | 245 | 245 | 22,000 | 490 |
| 1983-11-28 | 244 | 249 | 244 | 244 | 111,000 | 488 |
| 1983-11-26 | 245 | 245 | 242 | 243 | 137,000 | 486 |
| 1983-11-25 | 249 | 249 | 246 | 246 | 34,000 | 492 |
| 1983-11-24 | 249 | 249 | 246 | 247 | 24,000 | 494 |
| 1983-11-22 | 249 | 249 | 249 | 249 | 117,000 | 498 |
| 1983-11-21 | 247 | 249 | 247 | 249 | 20,000 | 498 |
| 1983-11-19 | 246 | 248 | 246 | 247 | 21,000 | 494 |
| 1983-11-18 | 246 | 247 | 246 | 246 | 12,000 | 492 |
| 1983-11-17 | 245 | 248 | 245 | 245 | 45,000 | 490 |
| 1983-11-16 | 245 | 250 | 245 | 245 | 76,000 | 490 |
| 1983-11-15 | 248 | 250 | 248 | 249 | 70,000 | 498 |
| 1983-11-14 | 248 | 250 | 248 | 248 | 28,000 | 496 |
| 1983-11-11 | 250 | 250 | 250 | 250 | 34,000 | 500 |
| 1983-11-10 | 249 | 250 | 248 | 250 | 38,000 | 500 |
| 1983-11-09 | 248 | 249 | 247 | 248 | 24,000 | 496 |
| 1983-11-08 | 250 | 250 | 248 | 248 | 37,000 | 496 |
| 1983-11-07 | 252 | 252 | 249 | 249 | 32,000 | 498 |
| 1983-11-05 | 252 | 252 | 249 | 249 | 12,000 | 498 |
| 1983-11-04 | 250 | 252 | 250 | 252 | 21,000 | 504 |
| 1983-11-02 | 252 | 255 | 250 | 250 | 62,000 | 500 |
| 1983-11-01 | 252 | 252 | 251 | 251 | 25,000 | 502 |
| 1983-10-31 | 250 | 251 | 250 | 251 | 13,000 | 502 |
| 1983-10-29 | 250 | 255 | 249 | 249 | 44,000 | 498 |
| 1983-10-28 | 249 | 251 | 249 | 250 | 46,000 | 500 |
| 1983-10-27 | 248 | 250 | 248 | 248 | 37,000 | 496 |
| 1983-10-26 | 248 | 252 | 248 | 250 | 23,000 | 500 |
| 1983-10-25 | 252 | 252 | 247 | 252 | 67,000 | 504 |
| 1983-10-24 | 253 | 253 | 250 | 252 | 13,000 | 504 |
| 1983-10-22 | 252 | 253 | 252 | 252 | 34,000 | 504 |
| 1983-10-21 | 258 | 258 | 253 | 257 | 122,000 | 514 |
| 1983-10-20 | 258 | 259 | 258 | 258 | 79,000 | 516 |
| 1983-10-19 | 256 | 257 | 253 | 257 | 178,000 | 514 |
| 1983-10-18 | 260 | 260 | 258 | 258 | 160,000 | 516 |
| 1983-10-17 | 259 | 260 | 258 | 260 | 119,000 | 520 |
| 1983-10-15 | 259 | 260 | 257 | 260 | 55,000 | 520 |
| 1983-10-14 | 259 | 261 | 255 | 256 | 378,000 | 512 |
| 1983-10-13 | 257 | 258 | 255 | 257 | 114,000 | 514 |
| 1983-10-12 | 253 | 257 | 253 | 257 | 90,000 | 514 |
| 1983-10-11 | 256 | 256 | 252 | 256 | 103,000 | 512 |
| 1983-10-07 | 255 | 255 | 251 | 251 | 53,000 | 502 |
| 1983-10-06 | 250 | 257 | 250 | 257 | 88,000 | 514 |
| 1983-10-05 | 255 | 255 | 246 | 250 | 75,000 | 500 |
| 1983-10-04 | 256 | 258 | 251 | 258 | 310,000 | 516 |
| 1983-10-03 | 262 | 262 | 255 | 257 | 245,000 | 514 |
| 1983-10-01 | 246 | 260 | 245 | 260 | 357,000 | 520 |
| 1983-09-30 | 248 | 249 | 247 | 248 | 64,000 | 496 |
| 1983-09-29 | 249 | 249 | 248 | 248 | 57,000 | 496 |
| 1983-09-28 | 246 | 248 | 246 | 248 | 568,000 | 496 |
| 1983-09-27 | 247 | 247 | 246 | 246 | 70,000 | 492 |
| 1983-09-26 | 246 | 248 | 246 | 247 | 76,000 | 494 |
| 1983-09-24 | 248 | 248 | 245 | 245 | 103,000 | 490 |
| 1983-09-22 | 249 | 249 | 245 | 245 | 69,000 | 490 |
| 1983-09-21 | 248 | 249 | 248 | 248 | 49,000 | 496 |
| 1983-09-20 | 248 | 248 | 248 | 248 | 35,000 | 496 |
| 1983-09-19 | 248 | 249 | 248 | 248 | 40,000 | 496 |
| 1983-09-17 | 249 | 249 | 245 | 249 | 29,000 | 498 |
| 1983-09-16 | 249 | 250 | 246 | 250 | 28,000 | 500 |
| 1983-09-14 | 246 | 248 | 245 | 248 | 134,000 | 496 |
| 1983-09-13 | 250 | 250 | 248 | 249 | 98,000 | 498 |
| 1983-09-12 | 250 | 251 | 249 | 249 | 77,000 | 498 |
| 1983-09-09 | 250 | 250 | 249 | 249 | 42,000 | 498 |
| 1983-09-08 | 248 | 250 | 248 | 248 | 87,000 | 496 |
| 1983-09-07 | 247 | 247 | 246 | 247 | 52,000 | 494 |
| 1983-09-06 | 246 | 247 | 245 | 245 | 33,000 | 490 |
| 1983-09-05 | 247 | 247 | 246 | 246 | 42,000 | 492 |
| 1983-09-03 | 245 | 247 | 245 | 245 | 17,000 | 490 |
| 1983-09-02 | 247 | 247 | 246 | 246 | 20,000 | 492 |
| 1983-09-01 | 250 | 250 | 246 | 248 | 337,000 | 496 |
| 1983-08-31 | 248 | 250 | 246 | 250 | 60,000 | 500 |
| 1983-08-30 | 246 | 247 | 245 | 245 | 42,000 | 490 |
| 1983-08-29 | 247 | 250 | 246 | 246 | 11,000 | 492 |
| 1983-08-27 | 247 | 247 | 247 | 247 | 56,000 | 494 |
| 1983-08-26 | 249 | 250 | 246 | 246 | 26,000 | 492 |
| 1983-08-25 | 249 | 250 | 245 | 247 | 79,000 | 494 |
| 1983-08-24 | 246 | 250 | 246 | 249 | 122,000 | 498 |
| 1983-08-23 | 247 | 249 | 245 | 246 | 63,000 | 492 |
| 1983-08-22 | 245 | 247 | 245 | 245 | 16,000 | 490 |
| 1983-08-20 | 246 | 248 | 245 | 245 | 41,000 | 490 |
| 1983-08-19 | 248 | 249 | 246 | 246 | 44,000 | 492 |
| 1983-08-18 | 250 | 250 | 248 | 250 | 34,000 | 500 |
| 1983-08-17 | 240 | 245 | 240 | 242 | 67,000 | 484 |
| 1983-08-16 | 250 | 250 | 250 | 250 | 71,000 | 500 |
| 1983-08-15 | 252 | 253 | 251 | 251 | 79,000 | 502 |
| 1983-08-12 | 253 | 253 | 250 | 252 | 63,000 | 504 |
| 1983-08-11 | 246 | 250 | 245 | 250 | 89,000 | 500 |
| 1983-08-10 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 1983-08-09 | 249 | 249 | 249 | 249 | 11,000 | 498 |
| 1983-08-08 | 245 | 245 | 240 | 242 | 73,000 | 484 |
| 1983-08-06 | 249 | 252 | 249 | 252 | 9,000 | 504 |
| 1983-08-05 | 252 | 253 | 248 | 249 | 71,000 | 498 |
| 1983-08-04 | 250 | 254 | 250 | 254 | 141,000 | 508 |
| 1983-08-03 | 250 | 253 | 249 | 250 | 92,000 | 500 |
| 1983-08-02 | 245 | 250 | 245 | 250 | 97,000 | 500 |
| 1983-08-01 | 250 | 250 | 245 | 248 | 72,000 | 496 |
| 1983-07-30 | 249 | 250 | 249 | 250 | 137,000 | 500 |
| 1983-07-29 | 249 | 249 | 248 | 248 | 49,000 | 496 |
| 1983-07-28 | 245 | 250 | 243 | 246 | 107,000 | 492 |
| 1983-07-27 | 248 | 248 | 241 | 241 | 189,000 | 482 |
| 1983-07-26 | 249 | 252 | 241 | 241 | 153,000 | 482 |
| 1983-07-25 | 240 | 250 | 240 | 250 | 295,000 | 500 |
| 1983-07-23 | 241 | 250 | 240 | 250 | 63,000 | 500 |
| 1983-07-22 | 240 | 243 | 240 | 240 | 65,000 | 480 |
| 1983-07-21 | 241 | 241 | 240 | 240 | 34,000 | 480 |
| 1983-07-20 | 240 | 240 | 240 | 240 | 13,000 | 480 |
| 1983-07-19 | 241 | 241 | 240 | 240 | 25,000 | 480 |
| 1983-07-18 | 241 | 241 | 240 | 241 | 57,000 | 482 |
| 1983-07-15 | 240 | 241 | 240 | 240 | 44,000 | 480 |
| 1983-07-14 | 245 | 245 | 240 | 240 | 87,000 | 480 |
| 1983-07-13 | 240 | 242 | 240 | 240 | 49,000 | 480 |
| 1983-07-12 | 245 | 246 | 240 | 240 | 180,000 | 480 |
| 1983-07-11 | 248 | 248 | 245 | 246 | 125,000 | 492 |
| 1983-07-09 | 248 | 249 | 248 | 248 | 58,000 | 496 |
| 1983-07-08 | 249 | 249 | 248 | 248 | 117,000 | 496 |
| 1983-07-07 | 240 | 248 | 240 | 245 | 203,000 | 490 |
| 1983-07-06 | 240 | 240 | 237 | 240 | 138,000 | 480 |
| 1983-07-05 | 240 | 245 | 239 | 240 | 35,000 | 480 |
| 1983-07-04 | 246 | 248 | 244 | 244 | 93,000 | 488 |
| 1983-07-02 | 242 | 247 | 242 | 245 | 20,000 | 490 |
| 1983-07-01 | 249 | 250 | 242 | 242 | 145,000 | 484 |
| 1983-06-30 | 246 | 250 | 245 | 245 | 69,000 | 490 |
| 1983-06-29 | 250 | 251 | 246 | 250 | 167,000 | 500 |
| 1983-06-28 | 243 | 253 | 243 | 252 | 259,000 | 504 |
| 1983-06-27 | 235 | 245 | 232 | 245 | 419,000 | 490 |
| 1983-06-25 | 236 | 236 | 235 | 235 | 57,000 | 470 |
| 1983-06-24 | 237 | 237 | 237 | 237 | 65,000 | 474 |
| 1983-06-23 | 238 | 239 | 237 | 237 | 39,000 | 474 |
| 1983-06-22 | 239 | 243 | 236 | 238 | 28,000 | 476 |
| 1983-06-21 | 235 | 240 | 233 | 240 | 272,000 | 480 |
| 1983-06-20 | 240 | 240 | 235 | 235 | 22,000 | 470 |
| 1983-06-17 | 236 | 236 | 232 | 232 | 438,000 | 464 |
| 1983-06-16 | 235 | 240 | 235 | 236 | 56,000 | 472 |
| 1983-06-15 | 240 | 240 | 234 | 234 | 298,000 | 468 |
| 1983-06-14 | 237 | 237 | 237 | 237 | 58,000 | 474 |
| 1983-06-13 | 240 | 240 | 234 | 236 | 111,000 | 472 |
| 1983-06-11 | 236 | 236 | 235 | 235 | 123,000 | 470 |
| 1983-06-10 | 238 | 238 | 235 | 236 | 60,000 | 472 |
| 1983-06-09 | 240 | 240 | 239 | 240 | 39,000 | 480 |
| 1983-06-08 | 240 | 240 | 234 | 234 | 156,000 | 468 |
| 1983-06-07 | 239 | 240 | 238 | 240 | 35,000 | 480 |
| 1983-06-06 | 240 | 244 | 238 | 238 | 188,000 | 476 |
| 1983-06-04 | 242 | 242 | 242 | 242 | 65,000 | 484 |
| 1983-06-03 | 243 | 243 | 242 | 242 | 52,000 | 484 |
| 1983-06-02 | 244 | 245 | 243 | 243 | 77,000 | 486 |
| 1983-06-01 | 243 | 247 | 243 | 245 | 70,000 | 490 |
| 1983-05-31 | 245 | 245 | 242 | 242 | 102,000 | 484 |
| 1983-05-30 | 248 | 248 | 245 | 245 | 78,000 | 490 |
| 1983-05-28 | 242 | 248 | 242 | 248 | 57,000 | 496 |
| 1983-05-27 | 245 | 245 | 242 | 242 | 76,000 | 484 |
| 1983-05-26 | 244 | 247 | 241 | 247 | 203,000 | 494 |
| 1983-05-25 | 247 | 247 | 240 | 242 | 297,000 | 484 |
| 1983-05-24 | 248 | 248 | 247 | 247 | 120,000 | 494 |
| 1983-05-23 | 249 | 249 | 248 | 248 | 102,000 | 496 |
| 1983-05-20 | 249 | 250 | 249 | 249 | 54,000 | 498 |
| 1983-05-19 | 248 | 250 | 248 | 249 | 62,000 | 498 |
| 1983-05-18 | 248 | 249 | 248 | 248 | 49,000 | 496 |
| 1983-05-17 | 248 | 250 | 248 | 248 | 64,000 | 496 |
| 1983-05-16 | 245 | 250 | 245 | 250 | 82,000 | 500 |
| 1983-05-14 | 251 | 251 | 250 | 250 | 90,000 | 500 |
| 1983-05-13 | 250 | 250 | 250 | 250 | 37,000 | 500 |
| 1983-05-12 | 251 | 254 | 250 | 250 | 24,000 | 500 |
| 1983-05-11 | 254 | 254 | 250 | 251 | 123,000 | 502 |
| 1983-05-10 | 255 | 255 | 252 | 252 | 82,000 | 504 |
| 1983-05-09 | 252 | 255 | 251 | 255 | 104,000 | 510 |
| 1983-05-07 | 251 | 255 | 251 | 252 | 40,000 | 504 |
| 1983-05-06 | 253 | 255 | 251 | 252 | 60,000 | 504 |
| 1983-05-04 | 252 | 255 | 251 | 251 | 91,000 | 502 |
| 1983-05-02 | 253 | 255 | 251 | 251 | 73,000 | 502 |
| 1983-04-30 | 253 | 254 | 252 | 253 | 48,000 | 506 |
| 1983-04-28 | 255 | 255 | 253 | 253 | 97,000 | 506 |
| 1983-04-27 | 256 | 259 | 252 | 255 | 201,000 | 510 |
| 1983-04-26 | 259 | 260 | 256 | 256 | 95,000 | 512 |
| 1983-04-25 | 263 | 263 | 257 | 257 | 134,000 | 514 |
| 1983-04-23 | 260 | 263 | 258 | 258 | 236,000 | 516 |
| 1983-04-22 | 259 | 265 | 257 | 259 | 353,000 | 518 |
| 1983-04-21 | 254 | 259 | 252 | 257 | 280,000 | 514 |
| 1983-04-20 | 255 | 257 | 251 | 254 | 122,000 | 508 |
| 1983-04-19 | 257 | 257 | 251 | 254 | 239,000 | 508 |
| 1983-04-18 | 254 | 259 | 254 | 257 | 56,000 | 514 |
| 1983-04-15 | 260 | 260 | 254 | 254 | 77,000 | 508 |
| 1983-04-14 | 259 | 260 | 255 | 260 | 146,000 | 520 |
| 1983-04-13 | 257 | 260 | 257 | 257 | 144,000 | 514 |
| 1983-04-12 | 255 | 260 | 253 | 256 | 201,000 | 512 |
| 1983-04-11 | 253 | 254 | 252 | 252 | 232,000 | 504 |
| 1983-04-09 | 255 | 257 | 254 | 255 | 85,000 | 510 |
| 1983-04-08 | 264 | 265 | 252 | 252 | 335,000 | 504 |
| 1983-04-07 | 270 | 271 | 263 | 263 | 595,000 | 526 |
| 1983-04-06 | 264 | 273 | 263 | 270 | 1,545,000 | 540 |
| 1983-04-05 | 259 | 270 | 259 | 265 | 2,225,000 | 530 |
| 1983-04-04 | 257 | 263 | 255 | 263 | 1,171,000 | 526 |
| 1983-04-02 | 257 | 257 | 251 | 251 | 271,000 | 502 |
| 1983-04-01 | 260 | 265 | 255 | 258 | 2,506,000 | 516 |
| 1983-03-31 | 253 | 255 | 251 | 254 | 679,000 | 508 |
| 1983-03-30 | 252 | 254 | 247 | 253 | 274,000 | 506 |
| 1983-03-29 | 245 | 249 | 242 | 249 | 135,000 | 498 |
| 1983-03-28 | 246 | 246 | 242 | 243 | 32,000 | 486 |
| 1983-03-26 | 245 | 248 | 243 | 248 | 67,000 | 496 |
| 1983-03-25 | 250 | 250 | 245 | 245 | 180,000 | 490 |
| 1983-03-24 | 239 | 250 | 239 | 249 | 189,000 | 498 |
| 1983-03-23 | 239 | 239 | 239 | 239 | 20,000 | 478 |
| 1983-03-22 | 240 | 240 | 238 | 238 | 60,000 | 476 |
| 1983-03-18 | 240 | 241 | 238 | 238 | 50,000 | 476 |
| 1983-03-17 | 238 | 240 | 238 | 240 | 60,000 | 480 |
| 1983-03-16 | 238 | 245 | 238 | 240 | 134,000 | 480 |
| 1983-03-15 | 241 | 243 | 240 | 241 | 127,000 | 482 |
| 1983-03-14 | 245 | 245 | 240 | 240 | 100,000 | 480 |
| 1983-03-12 | 249 | 249 | 240 | 240 | 125,000 | 480 |
| 1983-03-11 | 238 | 245 | 238 | 245 | 178,000 | 490 |
| 1983-03-10 | 240 | 245 | 237 | 237 | 146,000 | 474 |
| 1983-03-09 | 238 | 240 | 236 | 236 | 23,000 | 472 |
| 1983-03-08 | 240 | 242 | 236 | 236 | 64,000 | 472 |
| 1983-03-07 | 239 | 243 | 236 | 236 | 52,000 | 472 |
| 1983-03-05 | 240 | 240 | 236 | 239 | 66,000 | 478 |
| 1983-03-04 | 238 | 242 | 237 | 237 | 70,000 | 474 |
| 1983-03-03 | 238 | 238 | 237 | 237 | 30,000 | 474 |
| 1983-03-02 | 237 | 237 | 237 | 237 | 18,000 | 474 |
| 1983-03-01 | 240 | 240 | 238 | 238 | 57,000 | 476 |
| 1983-02-28 | 238 | 240 | 238 | 240 | 34,000 | 480 |
| 1983-02-26 | 243 | 243 | 237 | 238 | 79,000 | 476 |
| 1983-02-25 | 238 | 241 | 238 | 241 | 54,000 | 482 |
| 1983-02-24 | 239 | 240 | 238 | 238 | 97,000 | 476 |
| 1983-02-23 | 239 | 239 | 238 | 238 | 45,000 | 476 |
| 1983-02-22 | 240 | 240 | 239 | 239 | 92,000 | 478 |
| 1983-02-21 | 240 | 243 | 239 | 243 | 45,000 | 486 |
| 1983-02-18 | 239 | 244 | 239 | 239 | 54,000 | 478 |
| 1983-02-17 | 243 | 245 | 240 | 240 | 88,000 | 480 |
| 1983-02-16 | 239 | 242 | 237 | 242 | 105,000 | 484 |
| 1983-02-15 | 240 | 241 | 236 | 236 | 170,000 | 472 |
| 1983-02-14 | 241 | 242 | 240 | 240 | 77,000 | 480 |
| 1983-02-12 | 241 | 241 | 241 | 241 | 37,000 | 482 |
| 1983-02-10 | 241 | 245 | 241 | 241 | 64,000 | 482 |
| 1983-02-09 | 245 | 249 | 241 | 241 | 174,000 | 482 |
| 1983-02-08 | 241 | 256 | 240 | 255 | 217,000 | 510 |
| 1983-02-07 | 246 | 246 | 240 | 245 | 159,000 | 490 |
| 1983-02-05 | 246 | 246 | 242 | 246 | 122,000 | 492 |
| 1983-02-04 | 254 | 254 | 245 | 249 | 140,000 | 498 |
| 1983-02-03 | 253 | 256 | 248 | 256 | 403,000 | 512 |
| 1983-02-02 | 263 | 264 | 255 | 256 | 2,607,000 | 512 |
| 1983-02-01 | 248 | 260 | 247 | 258 | 2,375,000 | 516 |
| 1983-01-31 | 244 | 244 | 239 | 243 | 21,000 | 486 |
| 1983-01-29 | 241 | 245 | 235 | 241 | 97,000 | 482 |
| 1983-01-28 | 233 | 242 | 233 | 235 | 125,000 | 470 |
| 1983-01-27 | 231 | 231 | 230 | 231 | 103,000 | 462 |
| 1983-01-26 | 235 | 235 | 230 | 230 | 205,000 | 460 |
| 1983-01-25 | 231 | 236 | 230 | 230 | 236,000 | 460 |
| 1983-01-24 | 234 | 234 | 232 | 232 | 69,000 | 464 |
| 1983-01-22 | 234 | 235 | 231 | 233 | 257,000 | 466 |
| 1983-01-21 | 240 | 240 | 232 | 237 | 89,000 | 474 |
| 1983-01-20 | 245 | 245 | 240 | 241 | 39,000 | 482 |
| 1983-01-19 | 244 | 246 | 242 | 243 | 122,000 | 486 |
| 1983-01-18 | 249 | 249 | 241 | 241 | 128,000 | 482 |
| 1983-01-17 | 252 | 252 | 249 | 250 | 129,000 | 500 |
| 1983-01-14 | 252 | 254 | 250 | 252 | 806,000 | 504 |
| 1983-01-13 | 248 | 252 | 245 | 249 | 300,000 | 498 |
| 1983-01-12 | 249 | 249 | 246 | 246 | 166,000 | 492 |
| 1983-01-11 | 250 | 251 | 247 | 247 | 323,000 | 494 |
| 1983-01-10 | 252 | 252 | 246 | 247 | 369,000 | 494 |
| 1983-01-08 | 248 | 255 | 247 | 254 | 981,000 | 508 |
| 1983-01-07 | 242 | 249 | 242 | 246 | 668,000 | 492 |
| 1983-01-06 | 238 | 242 | 237 | 241 | 219,000 | 482 |
| 1983-01-05 | 234 | 238 | 234 | 234 | 81,000 | 468 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
