2871 (株)ニチレイ 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 | 253 | 255 | 251 | 253 | 238,000 | 481.91 |
| 1983-12-27 | 246 | 250 | 246 | 250 | 239,000 | 476.19 |
| 1983-12-26 | 245 | 245 | 240 | 245 | 103,000 | 466.67 |
| 1983-12-24 | 245 | 245 | 242 | 245 | 78,000 | 466.67 |
| 1983-12-23 | 245 | 249 | 244 | 245 | 141,000 | 466.67 |
| 1983-12-22 | 246 | 246 | 243 | 244 | 85,000 | 464.76 |
| 1983-12-21 | 239 | 246 | 239 | 242 | 125,000 | 460.95 |
| 1983-12-20 | 238 | 240 | 236 | 240 | 115,000 | 457.14 |
| 1983-12-19 | 237 | 239 | 236 | 238 | 64,000 | 453.33 |
| 1983-12-17 | 239 | 240 | 237 | 240 | 79,000 | 457.14 |
| 1983-12-16 | 238 | 239 | 237 | 238 | 71,000 | 453.33 |
| 1983-12-15 | 237 | 240 | 236 | 240 | 124,000 | 457.14 |
| 1983-12-14 | 238 | 238 | 236 | 236 | 62,000 | 449.52 |
| 1983-12-13 | 240 | 240 | 238 | 238 | 102,000 | 453.33 |
| 1983-12-12 | 238 | 240 | 238 | 240 | 105,000 | 457.14 |
| 1983-12-09 | 236 | 237 | 235 | 237 | 111,000 | 451.43 |
| 1983-12-08 | 236 | 236 | 234 | 235 | 112,000 | 447.62 |
| 1983-12-07 | 236 | 237 | 233 | 233 | 312,000 | 443.81 |
| 1983-12-06 | 237 | 238 | 235 | 235 | 199,000 | 447.62 |
| 1983-12-05 | 237 | 239 | 237 | 237 | 150,000 | 451.43 |
| 1983-12-03 | 240 | 240 | 237 | 237 | 64,000 | 451.43 |
| 1983-12-02 | 237 | 240 | 237 | 240 | 151,000 | 457.14 |
| 1983-12-01 | 240 | 240 | 236 | 239 | 173,000 | 455.24 |
| 1983-11-30 | 238 | 240 | 236 | 240 | 168,000 | 457.14 |
| 1983-11-29 | 238 | 240 | 238 | 238 | 95,000 | 453.33 |
| 1983-11-28 | 242 | 242 | 240 | 241 | 162,000 | 459.05 |
| 1983-11-26 | 242 | 246 | 242 | 242 | 114,000 | 460.95 |
| 1983-11-25 | 243 | 244 | 242 | 242 | 63,000 | 460.95 |
| 1983-11-24 | 244 | 245 | 243 | 244 | 81,000 | 464.76 |
| 1983-11-22 | 246 | 247 | 243 | 244 | 123,000 | 464.76 |
| 1983-11-21 | 245 | 250 | 245 | 245 | 55,000 | 466.67 |
| 1983-11-19 | 245 | 245 | 243 | 243 | 50,000 | 462.86 |
| 1983-11-18 | 244 | 247 | 243 | 243 | 165,000 | 462.86 |
| 1983-11-17 | 248 | 248 | 245 | 245 | 244,000 | 466.67 |
| 1983-11-16 | 246 | 248 | 246 | 248 | 221,000 | 472.38 |
| 1983-11-15 | 246 | 248 | 246 | 246 | 150,000 | 468.57 |
| 1983-11-14 | 248 | 248 | 246 | 246 | 149,000 | 468.57 |
| 1983-11-11 | 248 | 250 | 248 | 248 | 236,000 | 472.38 |
| 1983-11-10 | 249 | 250 | 248 | 248 | 88,000 | 472.38 |
| 1983-11-09 | 250 | 253 | 248 | 249 | 146,000 | 474.29 |
| 1983-11-08 | 252 | 254 | 250 | 250 | 194,000 | 476.19 |
| 1983-11-07 | 248 | 255 | 247 | 255 | 252,000 | 485.71 |
| 1983-11-05 | 248 | 248 | 247 | 247 | 177,000 | 470.48 |
| 1983-11-04 | 250 | 251 | 246 | 247 | 531,000 | 470.48 |
| 1983-11-02 | 255 | 255 | 251 | 254 | 368,000 | 483.81 |
| 1983-11-01 | 256 | 257 | 253 | 253 | 794,000 | 481.91 |
| 1983-10-31 | 256 | 257 | 252 | 255 | 287,000 | 485.71 |
| 1983-10-29 | 256 | 258 | 255 | 257 | 280,000 | 489.52 |
| 1983-10-28 | 264 | 264 | 254 | 255 | 1,249,000 | 485.71 |
| 1983-10-27 | 254 | 263 | 252 | 262 | 3,624,000 | 499.05 |
| 1983-10-26 | 249 | 250 | 247 | 250 | 242,000 | 476.19 |
| 1983-10-25 | 248 | 251 | 246 | 249 | 326,000 | 474.29 |
| 1983-10-24 | 248 | 252 | 246 | 248 | 339,000 | 472.38 |
| 1983-10-22 | 249 | 255 | 246 | 253 | 649,000 | 481.91 |
| 1983-10-21 | 248 | 249 | 245 | 247 | 313,000 | 470.48 |
| 1983-10-20 | 243 | 248 | 243 | 248 | 247,000 | 472.38 |
| 1983-10-19 | 243 | 243 | 240 | 241 | 196,000 | 459.05 |
| 1983-10-18 | 249 | 249 | 241 | 241 | 561,000 | 459.05 |
| 1983-10-17 | 246 | 250 | 245 | 249 | 482,000 | 474.29 |
| 1983-10-15 | 245 | 246 | 243 | 245 | 312,000 | 466.67 |
| 1983-10-14 | 242 | 249 | 240 | 242 | 965,000 | 460.95 |
| 1983-10-13 | 242 | 243 | 240 | 240 | 392,000 | 457.14 |
| 1983-10-12 | 236 | 244 | 236 | 244 | 475,000 | 464.76 |
| 1983-10-11 | 236 | 239 | 234 | 238 | 968,000 | 453.33 |
| 1983-10-07 | 240 | 242 | 240 | 241 | 289,000 | 459.05 |
| 1983-10-06 | 241 | 243 | 240 | 240 | 147,000 | 457.14 |
| 1983-10-05 | 244 | 244 | 240 | 241 | 127,000 | 459.05 |
| 1983-10-04 | 245 | 245 | 240 | 245 | 238,000 | 466.67 |
| 1983-10-03 | 251 | 251 | 245 | 245 | 525,000 | 466.67 |
| 1983-10-01 | 246 | 252 | 245 | 248 | 1,086,000 | 472.38 |
| 1983-09-30 | 237 | 244 | 237 | 242 | 1,016,000 | 460.95 |
| 1983-09-29 | 236 | 237 | 235 | 237 | 303,000 | 451.43 |
| 1983-09-28 | 236 | 236 | 235 | 236 | 208,000 | 449.52 |
| 1983-09-27 | 235 | 235 | 234 | 235 | 296,000 | 447.62 |
| 1983-09-26 | 236 | 238 | 235 | 236 | 67,000 | 449.52 |
| 1983-09-24 | 236 | 237 | 235 | 235 | 37,000 | 447.62 |
| 1983-09-22 | 239 | 239 | 235 | 235 | 77,000 | 447.62 |
| 1983-09-21 | 239 | 240 | 236 | 239 | 93,000 | 455.24 |
| 1983-09-20 | 235 | 238 | 233 | 238 | 145,000 | 453.33 |
| 1983-09-19 | 235 | 235 | 233 | 233 | 119,000 | 443.81 |
| 1983-09-17 | 235 | 236 | 234 | 235 | 181,000 | 447.62 |
| 1983-09-16 | 237 | 238 | 235 | 236 | 112,000 | 449.52 |
| 1983-09-14 | 240 | 240 | 237 | 237 | 183,000 | 451.43 |
| 1983-09-13 | 240 | 242 | 238 | 240 | 351,000 | 457.14 |
| 1983-09-12 | 237 | 239 | 237 | 239 | 87,000 | 455.24 |
| 1983-09-09 | 239 | 240 | 236 | 236 | 428,000 | 449.52 |
| 1983-09-08 | 235 | 237 | 234 | 235 | 101,000 | 447.62 |
| 1983-09-07 | 235 | 237 | 233 | 233 | 145,000 | 443.81 |
| 1983-09-06 | 238 | 238 | 231 | 235 | 138,000 | 447.62 |
| 1983-09-05 | 236 | 238 | 235 | 237 | 135,000 | 451.43 |
| 1983-09-03 | 238 | 240 | 237 | 237 | 27,000 | 451.43 |
| 1983-09-02 | 239 | 240 | 237 | 238 | 76,000 | 453.33 |
| 1983-09-01 | 238 | 240 | 238 | 239 | 105,000 | 455.24 |
| 1983-08-31 | 237 | 237 | 236 | 237 | 68,000 | 451.43 |
| 1983-08-30 | 236 | 237 | 235 | 236 | 82,000 | 449.52 |
| 1983-08-29 | 235 | 240 | 234 | 235 | 45,000 | 447.62 |
| 1983-08-27 | 235 | 235 | 233 | 233 | 53,000 | 443.81 |
| 1983-08-26 | 240 | 240 | 235 | 235 | 83,000 | 447.62 |
| 1983-08-25 | 235 | 244 | 235 | 235 | 224,000 | 447.62 |
| 1983-08-24 | 232 | 235 | 231 | 233 | 165,000 | 443.81 |
| 1983-08-23 | 231 | 234 | 231 | 232 | 80,000 | 441.91 |
| 1983-08-22 | 231 | 231 | 230 | 230 | 193,000 | 438.10 |
| 1983-08-20 | 231 | 234 | 231 | 231 | 36,000 | 440 |
| 1983-08-19 | 232 | 234 | 230 | 230 | 166,000 | 438.10 |
| 1983-08-18 | 235 | 235 | 232 | 232 | 90,000 | 441.91 |
| 1983-08-17 | 231 | 235 | 231 | 232 | 108,000 | 441.91 |
| 1983-08-16 | 232 | 235 | 230 | 230 | 121,000 | 438.10 |
| 1983-08-15 | 237 | 237 | 232 | 232 | 54,000 | 441.91 |
| 1983-08-12 | 235 | 238 | 232 | 232 | 68,000 | 441.91 |
| 1983-08-11 | 233 | 239 | 233 | 235 | 31,000 | 447.62 |
| 1983-08-10 | 239 | 240 | 238 | 238 | 55,000 | 453.33 |
| 1983-08-09 | 240 | 242 | 238 | 238 | 147,000 | 453.33 |
| 1983-08-08 | 240 | 242 | 239 | 240 | 228,000 | 457.14 |
| 1983-08-06 | 241 | 242 | 240 | 240 | 59,000 | 457.14 |
| 1983-08-05 | 241 | 242 | 240 | 242 | 174,000 | 460.95 |
| 1983-08-04 | 240 | 242 | 238 | 240 | 216,000 | 457.14 |
| 1983-08-03 | 235 | 240 | 234 | 240 | 86,000 | 457.14 |
| 1983-08-02 | 237 | 237 | 232 | 233 | 120,000 | 443.81 |
| 1983-08-01 | 235 | 237 | 235 | 237 | 188,000 | 451.43 |
| 1983-07-30 | 237 | 239 | 237 | 239 | 33,000 | 455.24 |
| 1983-07-29 | 239 | 239 | 237 | 239 | 41,000 | 455.24 |
| 1983-07-28 | 240 | 240 | 237 | 238 | 82,000 | 453.33 |
| 1983-07-27 | 235 | 240 | 232 | 232 | 273,000 | 441.91 |
| 1983-07-26 | 237 | 239 | 236 | 239 | 92,000 | 455.24 |
| 1983-07-25 | 239 | 240 | 237 | 239 | 89,000 | 455.24 |
| 1983-07-23 | 238 | 240 | 238 | 238 | 67,000 | 453.33 |
| 1983-07-22 | 238 | 240 | 236 | 236 | 135,000 | 449.52 |
| 1983-07-21 | 239 | 240 | 238 | 240 | 77,000 | 457.14 |
| 1983-07-20 | 239 | 239 | 238 | 238 | 39,000 | 453.33 |
| 1983-07-19 | 237 | 242 | 237 | 237 | 116,000 | 451.43 |
| 1983-07-18 | 238 | 240 | 238 | 239 | 86,000 | 455.24 |
| 1983-07-15 | 239 | 240 | 238 | 239 | 23,000 | 455.24 |
| 1983-07-14 | 240 | 245 | 236 | 240 | 123,000 | 457.14 |
| 1983-07-13 | 240 | 245 | 238 | 238 | 428,000 | 453.33 |
| 1983-07-12 | 247 | 249 | 240 | 242 | 230,000 | 460.95 |
| 1983-07-11 | 249 | 250 | 247 | 247 | 160,000 | 470.48 |
| 1983-07-09 | 250 | 252 | 249 | 249 | 647,000 | 474.29 |
| 1983-07-08 | 242 | 248 | 242 | 248 | 624,000 | 472.38 |
| 1983-07-07 | 242 | 244 | 240 | 240 | 266,000 | 457.14 |
| 1983-07-06 | 239 | 243 | 239 | 240 | 195,000 | 457.14 |
| 1983-07-05 | 240 | 242 | 238 | 238 | 142,000 | 453.33 |
| 1983-07-04 | 241 | 243 | 240 | 240 | 147,000 | 457.14 |
| 1983-07-02 | 243 | 243 | 241 | 243 | 348,000 | 462.86 |
| 1983-07-01 | 240 | 243 | 238 | 242 | 1,252,000 | 460.95 |
| 1983-06-30 | 240 | 240 | 238 | 238 | 148,000 | 453.33 |
| 1983-06-29 | 240 | 243 | 238 | 238 | 434,000 | 453.33 |
| 1983-06-28 | 238 | 242 | 238 | 239 | 46,000 | 455.24 |
| 1983-06-27 | 239 | 245 | 239 | 243 | 188,000 | 462.86 |
| 1983-06-25 | 244 | 245 | 240 | 244 | 270,000 | 464.76 |
| 1983-06-24 | 230 | 230 | 228 | 229 | 141,000 | 436.19 |
| 1983-06-23 | 230 | 231 | 229 | 229 | 88,000 | 436.19 |
| 1983-06-22 | 230 | 230 | 229 | 230 | 211,000 | 438.10 |
| 1983-06-21 | 230 | 231 | 229 | 230 | 111,000 | 438.10 |
| 1983-06-20 | 229 | 231 | 228 | 229 | 87,000 | 436.19 |
| 1983-06-17 | 230 | 231 | 229 | 229 | 110,000 | 436.19 |
| 1983-06-16 | 230 | 231 | 227 | 230 | 259,000 | 438.10 |
| 1983-06-15 | 230 | 231 | 230 | 230 | 84,000 | 438.10 |
| 1983-06-14 | 232 | 232 | 229 | 229 | 89,000 | 436.19 |
| 1983-06-13 | 231 | 231 | 228 | 230 | 164,000 | 438.10 |
| 1983-06-11 | 232 | 234 | 230 | 230 | 71,000 | 438.10 |
| 1983-06-10 | 230 | 234 | 230 | 234 | 100,000 | 445.71 |
| 1983-06-09 | 232 | 233 | 230 | 230 | 174,000 | 438.10 |
| 1983-06-08 | 233 | 235 | 232 | 232 | 45,000 | 441.91 |
| 1983-06-07 | 233 | 235 | 233 | 233 | 90,000 | 443.81 |
| 1983-06-06 | 232 | 234 | 230 | 233 | 94,000 | 443.81 |
| 1983-06-04 | 233 | 236 | 231 | 231 | 179,000 | 440 |
| 1983-06-03 | 234 | 236 | 233 | 233 | 172,000 | 443.81 |
| 1983-06-02 | 236 | 240 | 233 | 233 | 140,000 | 443.81 |
| 1983-06-01 | 235 | 236 | 234 | 236 | 357,000 | 449.52 |
| 1983-05-31 | 238 | 239 | 235 | 236 | 141,000 | 449.52 |
| 1983-05-30 | 239 | 239 | 235 | 235 | 116,000 | 447.62 |
| 1983-05-28 | 240 | 240 | 236 | 239 | 217,000 | 455.24 |
| 1983-05-27 | 243 | 244 | 238 | 238 | 323,000 | 453.33 |
| 1983-05-26 | 244 | 245 | 243 | 245 | 130,000 | 466.67 |
| 1983-05-25 | 244 | 245 | 243 | 245 | 118,000 | 466.67 |
| 1983-05-24 | 244 | 248 | 243 | 243 | 127,000 | 462.86 |
| 1983-05-23 | 246 | 249 | 243 | 244 | 84,000 | 464.76 |
| 1983-05-20 | 244 | 246 | 242 | 242 | 165,000 | 460.95 |
| 1983-05-19 | 243 | 245 | 242 | 242 | 89,000 | 460.95 |
| 1983-05-18 | 243 | 244 | 242 | 242 | 175,000 | 460.95 |
| 1983-05-17 | 245 | 248 | 242 | 242 | 240,000 | 460.95 |
| 1983-05-16 | 253 | 254 | 243 | 250 | 295,000 | 476.19 |
| 1983-05-14 | 247 | 256 | 247 | 251 | 515,000 | 478.10 |
| 1983-05-13 | 245 | 245 | 243 | 243 | 78,000 | 462.86 |
| 1983-05-12 | 244 | 245 | 242 | 242 | 274,000 | 460.95 |
| 1983-05-11 | 243 | 244 | 241 | 241 | 282,000 | 459.05 |
| 1983-05-10 | 247 | 247 | 243 | 244 | 245,000 | 464.76 |
| 1983-05-09 | 248 | 248 | 246 | 246 | 152,000 | 468.57 |
| 1983-05-07 | 247 | 248 | 247 | 248 | 88,000 | 472.38 |
| 1983-05-06 | 248 | 250 | 246 | 246 | 248,000 | 468.57 |
| 1983-05-04 | 250 | 250 | 248 | 250 | 148,000 | 476.19 |
| 1983-05-02 | 250 | 252 | 249 | 249 | 218,000 | 474.29 |
| 1983-04-30 | 254 | 254 | 250 | 250 | 279,000 | 476.19 |
| 1983-04-28 | 253 | 255 | 253 | 253 | 384,000 | 481.91 |
| 1983-04-27 | 255 | 258 | 251 | 253 | 279,000 | 481.91 |
| 1983-04-26 | 250 | 253 | 249 | 250 | 417,000 | 476.19 |
| 1983-04-25 | 253 | 255 | 248 | 250 | 511,000 | 476.19 |
| 1983-04-23 | 255 | 255 | 250 | 253 | 288,000 | 481.91 |
| 1983-04-22 | 254 | 255 | 253 | 253 | 258,000 | 481.91 |
| 1983-04-21 | 255 | 255 | 252 | 253 | 440,000 | 481.91 |
| 1983-04-20 | 257 | 257 | 253 | 256 | 425,000 | 487.62 |
| 1983-04-19 | 263 | 263 | 253 | 255 | 878,000 | 485.71 |
| 1983-04-18 | 261 | 264 | 260 | 262 | 792,000 | 499.05 |
| 1983-04-15 | 261 | 261 | 257 | 261 | 791,000 | 497.14 |
| 1983-04-14 | 264 | 264 | 255 | 256 | 833,000 | 487.62 |
| 1983-04-13 | 266 | 269 | 262 | 262 | 3,047,000 | 499.05 |
| 1983-04-12 | 266 | 270 | 262 | 262 | 4,073,000 | 499.05 |
| 1983-04-11 | 263 | 267 | 261 | 263 | 4,659,000 | 500.95 |
| 1983-04-09 | 262 | 263 | 257 | 261 | 928,000 | 497.14 |
| 1983-04-08 | 258 | 264 | 258 | 260 | 5,104,000 | 495.24 |
| 1983-04-07 | 255 | 259 | 253 | 255 | 1,867,000 | 485.71 |
| 1983-04-06 | 247 | 255 | 247 | 253 | 830,000 | 481.91 |
| 1983-04-05 | 254 | 255 | 246 | 246 | 1,213,000 | 468.57 |
| 1983-04-04 | 253 | 255 | 250 | 252 | 1,313,000 | 480 |
| 1983-04-02 | 255 | 255 | 252 | 253 | 963,000 | 481.91 |
| 1983-04-01 | 262 | 262 | 253 | 256 | 5,750,000 | 487.62 |
| 1983-03-31 | 246 | 259 | 244 | 259 | 6,479,000 | 493.33 |
| 1983-03-30 | 250 | 252 | 244 | 244 | 4,708,000 | 464.76 |
| 1983-03-29 | 246 | 252 | 243 | 250 | 6,832,000 | 476.19 |
| 1983-03-28 | 238 | 246 | 236 | 245 | 4,665,000 | 466.67 |
| 1983-03-26 | 233 | 238 | 230 | 238 | 835,000 | 453.33 |
| 1983-03-25 | 231 | 232 | 229 | 231 | 780,000 | 440 |
| 1983-03-24 | 225 | 228 | 224 | 228 | 217,000 | 434.29 |
| 1983-03-23 | 223 | 226 | 221 | 225 | 332,000 | 428.57 |
| 1983-03-22 | 225 | 225 | 222 | 223 | 258,000 | 424.76 |
| 1983-03-18 | 224 | 226 | 223 | 225 | 77,000 | 428.57 |
| 1983-03-17 | 223 | 225 | 222 | 223 | 99,000 | 424.76 |
| 1983-03-16 | 224 | 225 | 221 | 222 | 151,000 | 422.86 |
| 1983-03-15 | 225 | 226 | 224 | 225 | 414,000 | 428.57 |
| 1983-03-14 | 225 | 225 | 223 | 223 | 96,000 | 424.76 |
| 1983-03-12 | 225 | 226 | 224 | 224 | 90,000 | 426.67 |
| 1983-03-11 | 225 | 226 | 225 | 225 | 114,000 | 428.57 |
| 1983-03-10 | 224 | 225 | 224 | 225 | 315,000 | 428.57 |
| 1983-03-09 | 224 | 226 | 224 | 224 | 74,000 | 426.67 |
| 1983-03-08 | 224 | 226 | 223 | 224 | 147,000 | 426.67 |
| 1983-03-07 | 226 | 226 | 223 | 224 | 53,000 | 426.67 |
| 1983-03-05 | 227 | 227 | 224 | 224 | 80,000 | 426.67 |
| 1983-03-04 | 226 | 228 | 223 | 227 | 276,000 | 432.38 |
| 1983-03-03 | 227 | 228 | 226 | 226 | 130,000 | 430.48 |
| 1983-03-02 | 226 | 228 | 226 | 227 | 128,000 | 432.38 |
| 1983-03-01 | 230 | 230 | 226 | 228 | 698,000 | 434.29 |
| 1983-02-28 | 233 | 233 | 226 | 230 | 369,000 | 438.10 |
| 1983-02-26 | 230 | 233 | 228 | 233 | 223,000 | 443.81 |
| 1983-02-25 | 222 | 230 | 222 | 229 | 306,000 | 436.19 |
| 1983-02-24 | 221 | 225 | 221 | 222 | 88,000 | 422.86 |
| 1983-02-23 | 222 | 223 | 221 | 223 | 75,000 | 424.76 |
| 1983-02-22 | 222 | 225 | 222 | 223 | 205,000 | 424.76 |
| 1983-02-21 | 228 | 228 | 223 | 223 | 149,000 | 424.76 |
| 1983-02-18 | 232 | 233 | 225 | 225 | 442,000 | 428.57 |
| 1983-02-17 | 240 | 240 | 230 | 230 | 3,455,000 | 438.10 |
| 1983-02-16 | 228 | 235 | 227 | 235 | 3,668,000 | 447.62 |
| 1983-02-15 | 226 | 228 | 224 | 227 | 992,000 | 432.38 |
| 1983-02-14 | 220 | 225 | 219 | 223 | 476,000 | 424.76 |
| 1983-02-12 | 217 | 218 | 217 | 218 | 35,000 | 415.24 |
| 1983-02-10 | 219 | 220 | 217 | 217 | 69,000 | 413.33 |
| 1983-02-09 | 220 | 221 | 220 | 220 | 57,000 | 419.05 |
| 1983-02-08 | 221 | 222 | 219 | 220 | 69,000 | 419.05 |
| 1983-02-07 | 218 | 222 | 218 | 220 | 89,000 | 419.05 |
| 1983-02-05 | 216 | 217 | 216 | 217 | 48,000 | 413.33 |
| 1983-02-04 | 217 | 220 | 216 | 216 | 52,000 | 411.43 |
| 1983-02-03 | 221 | 221 | 214 | 220 | 143,000 | 419.05 |
| 1983-02-02 | 222 | 224 | 219 | 221 | 339,000 | 420.95 |
| 1983-02-01 | 224 | 224 | 220 | 221 | 271,000 | 420.95 |
| 1983-01-31 | 223 | 224 | 220 | 224 | 199,000 | 426.67 |
| 1983-01-29 | 219 | 223 | 218 | 220 | 174,000 | 419.05 |
| 1983-01-28 | 218 | 219 | 215 | 219 | 86,000 | 417.14 |
| 1983-01-27 | 213 | 218 | 213 | 215 | 56,000 | 409.52 |
| 1983-01-26 | 214 | 215 | 213 | 215 | 90,000 | 409.52 |
| 1983-01-25 | 213 | 215 | 213 | 213 | 79,000 | 405.71 |
| 1983-01-24 | 218 | 218 | 215 | 215 | 126,000 | 409.52 |
| 1983-01-22 | 220 | 220 | 219 | 219 | 85,000 | 417.14 |
| 1983-01-21 | 222 | 223 | 220 | 221 | 53,000 | 420.95 |
| 1983-01-20 | 222 | 224 | 222 | 222 | 67,000 | 422.86 |
| 1983-01-19 | 223 | 225 | 222 | 224 | 390,000 | 426.67 |
| 1983-01-18 | 225 | 227 | 222 | 223 | 574,000 | 424.76 |
| 1983-01-17 | 223 | 227 | 223 | 225 | 241,000 | 428.57 |
| 1983-01-14 | 222 | 225 | 221 | 222 | 182,000 | 422.86 |
| 1983-01-13 | 223 | 224 | 221 | 221 | 185,000 | 420.95 |
| 1983-01-12 | 225 | 226 | 223 | 223 | 246,000 | 424.76 |
| 1983-01-11 | 225 | 226 | 225 | 225 | 554,000 | 428.57 |
| 1983-01-10 | 222 | 225 | 222 | 225 | 179,000 | 428.57 |
| 1983-01-08 | 227 | 227 | 223 | 223 | 203,000 | 424.76 |
| 1983-01-07 | 228 | 230 | 226 | 226 | 1,118,000 | 430.48 |
| 1983-01-06 | 226 | 228 | 224 | 226 | 1,007,000 | 430.48 |
| 1983-01-05 | 220 | 228 | 219 | 224 | 1,030,000 | 426.67 |
| 1983-01-04 | 220 | 220 | 217 | 220 | 31,000 | 419.05 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
