3551 ダイニック(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 | 289 | 290 | 280 | 290 | 345,000 | 1,450 |
| 1983-12-27 | 284 | 294 | 282 | 286 | 791,000 | 1,430 |
| 1983-12-26 | 278 | 284 | 273 | 284 | 838,000 | 1,420 |
| 1983-12-24 | 271 | 271 | 266 | 268 | 163,000 | 1,340 |
| 1983-12-23 | 271 | 274 | 266 | 266 | 310,000 | 1,330 |
| 1983-12-22 | 270 | 274 | 261 | 262 | 291,000 | 1,310 |
| 1983-12-21 | 280 | 284 | 265 | 265 | 889,000 | 1,325 |
| 1983-12-20 | 258 | 275 | 258 | 275 | 569,000 | 1,375 |
| 1983-12-19 | 251 | 253 | 244 | 248 | 108,000 | 1,240 |
| 1983-12-17 | 243 | 250 | 243 | 248 | 109,000 | 1,240 |
| 1983-12-16 | 248 | 254 | 242 | 248 | 200,000 | 1,240 |
| 1983-12-15 | 253 | 260 | 236 | 243 | 252,000 | 1,215 |
| 1983-12-14 | 248 | 261 | 246 | 257 | 295,000 | 1,285 |
| 1983-12-13 | 260 | 263 | 243 | 243 | 449,000 | 1,215 |
| 1983-12-12 | 271 | 273 | 259 | 259 | 393,000 | 1,295 |
| 1983-12-09 | 267 | 277 | 264 | 274 | 1,097,000 | 1,370 |
| 1983-12-08 | 270 | 278 | 260 | 264 | 1,011,000 | 1,320 |
| 1983-12-07 | 262 | 285 | 260 | 274 | 3,298,000 | 1,370 |
| 1983-12-06 | 249 | 259 | 248 | 257 | 1,039,000 | 1,285 |
| 1983-12-05 | 250 | 259 | 240 | 248 | 1,436,000 | 1,240 |
| 1983-12-03 | 245 | 250 | 245 | 248 | 1,200,000 | 1,240 |
| 1983-12-02 | 242 | 252 | 237 | 237 | 1,835,000 | 1,185 |
| 1983-12-01 | 225 | 245 | 225 | 237 | 1,121,000 | 1,185 |
| 1983-11-30 | 230 | 230 | 223 | 225 | 147,000 | 1,125 |
| 1983-11-29 | 220 | 230 | 220 | 230 | 141,000 | 1,150 |
| 1983-11-28 | 223 | 223 | 218 | 218 | 106,000 | 1,090 |
| 1983-11-26 | 221 | 221 | 220 | 220 | 56,000 | 1,100 |
| 1983-11-25 | 221 | 225 | 220 | 223 | 32,000 | 1,115 |
| 1983-11-24 | 221 | 225 | 220 | 220 | 47,000 | 1,100 |
| 1983-11-22 | 225 | 225 | 221 | 222 | 32,000 | 1,110 |
| 1983-11-21 | 227 | 227 | 220 | 220 | 48,000 | 1,100 |
| 1983-11-19 | 221 | 227 | 220 | 227 | 37,000 | 1,135 |
| 1983-11-18 | 229 | 229 | 218 | 219 | 168,000 | 1,095 |
| 1983-11-17 | 222 | 230 | 222 | 227 | 120,000 | 1,135 |
| 1983-11-16 | 223 | 223 | 221 | 221 | 35,000 | 1,105 |
| 1983-11-15 | 220 | 230 | 218 | 218 | 182,000 | 1,090 |
| 1983-11-14 | 215 | 223 | 215 | 217 | 64,000 | 1,085 |
| 1983-11-11 | 220 | 224 | 220 | 220 | 55,000 | 1,100 |
| 1983-11-10 | 211 | 225 | 211 | 225 | 57,000 | 1,125 |
| 1983-11-09 | 220 | 221 | 210 | 210 | 85,000 | 1,050 |
| 1983-11-08 | 221 | 225 | 219 | 219 | 140,000 | 1,095 |
| 1983-11-07 | 221 | 225 | 220 | 220 | 19,000 | 1,100 |
| 1983-11-05 | 229 | 229 | 215 | 216 | 42,000 | 1,080 |
| 1983-11-04 | 225 | 229 | 219 | 229 | 145,000 | 1,145 |
| 1983-11-02 | 230 | 230 | 222 | 223 | 264,000 | 1,115 |
| 1983-11-01 | 210 | 238 | 210 | 232 | 674,000 | 1,160 |
| 1983-10-31 | 205 | 208 | 205 | 208 | 65,000 | 1,040 |
| 1983-10-29 | 205 | 205 | 205 | 205 | 16,000 | 1,025 |
| 1983-10-28 | 208 | 208 | 205 | 205 | 57,000 | 1,025 |
| 1983-10-27 | 208 | 211 | 208 | 208 | 52,000 | 1,040 |
| 1983-10-26 | 210 | 212 | 209 | 209 | 68,000 | 1,045 |
| 1983-10-25 | 213 | 213 | 210 | 210 | 32,000 | 1,050 |
| 1983-10-24 | 211 | 215 | 210 | 213 | 12,000 | 1,065 |
| 1983-10-22 | 210 | 210 | 209 | 209 | 38,000 | 1,045 |
| 1983-10-21 | 209 | 210 | 209 | 209 | 62,000 | 1,045 |
| 1983-10-20 | 210 | 210 | 208 | 209 | 40,000 | 1,045 |
| 1983-10-19 | 210 | 210 | 208 | 208 | 78,000 | 1,040 |
| 1983-10-18 | 213 | 213 | 210 | 210 | 41,000 | 1,050 |
| 1983-10-17 | 210 | 215 | 210 | 210 | 59,000 | 1,050 |
| 1983-10-15 | 210 | 210 | 209 | 209 | 20,000 | 1,045 |
| 1983-10-14 | 211 | 211 | 206 | 208 | 84,000 | 1,040 |
| 1983-10-13 | 210 | 214 | 207 | 209 | 53,000 | 1,045 |
| 1983-10-12 | 211 | 211 | 206 | 206 | 54,000 | 1,030 |
| 1983-10-11 | 211 | 213 | 211 | 211 | 25,000 | 1,055 |
| 1983-10-07 | 215 | 215 | 210 | 210 | 122,000 | 1,050 |
| 1983-10-06 | 216 | 216 | 211 | 213 | 30,000 | 1,065 |
| 1983-10-05 | 215 | 215 | 210 | 210 | 46,000 | 1,050 |
| 1983-10-04 | 215 | 217 | 210 | 213 | 96,000 | 1,065 |
| 1983-10-03 | 220 | 220 | 213 | 214 | 18,000 | 1,070 |
| 1983-10-01 | 214 | 216 | 211 | 212 | 38,000 | 1,060 |
| 1983-09-30 | 216 | 216 | 212 | 212 | 18,000 | 1,060 |
| 1983-09-29 | 216 | 216 | 211 | 211 | 31,000 | 1,055 |
| 1983-09-28 | 215 | 220 | 211 | 211 | 69,000 | 1,055 |
| 1983-09-27 | 213 | 220 | 211 | 211 | 82,000 | 1,055 |
| 1983-09-26 | 222 | 225 | 211 | 211 | 105,000 | 1,055 |
| 1983-09-24 | 228 | 229 | 219 | 220 | 93,000 | 1,100 |
| 1983-09-22 | 240 | 240 | 226 | 229 | 509,000 | 1,145 |
| 1983-09-21 | 219 | 244 | 215 | 238 | 1,068,000 | 1,190 |
| 1983-09-20 | 212 | 218 | 210 | 210 | 138,000 | 1,050 |
| 1983-09-19 | 219 | 219 | 208 | 209 | 115,000 | 1,045 |
| 1983-09-17 | 208 | 216 | 208 | 216 | 174,000 | 1,080 |
| 1983-09-16 | 204 | 210 | 204 | 207 | 71,000 | 1,035 |
| 1983-09-14 | 200 | 202 | 200 | 202 | 76,000 | 1,010 |
| 1983-09-13 | 204 | 204 | 200 | 200 | 30,000 | 1,000 |
| 1983-09-12 | 205 | 205 | 200 | 200 | 74,000 | 1,000 |
| 1983-09-09 | 208 | 209 | 202 | 204 | 19,000 | 1,020 |
| 1983-09-08 | 202 | 208 | 202 | 207 | 27,000 | 1,035 |
| 1983-09-07 | 203 | 203 | 200 | 202 | 19,000 | 1,010 |
| 1983-09-06 | 200 | 205 | 200 | 205 | 51,000 | 1,025 |
| 1983-09-05 | 205 | 205 | 200 | 200 | 41,000 | 1,000 |
| 1983-09-03 | 202 | 205 | 202 | 203 | 26,000 | 1,015 |
| 1983-09-02 | 203 | 203 | 202 | 202 | 19,000 | 1,010 |
| 1983-09-01 | 205 | 205 | 202 | 203 | 35,000 | 1,015 |
| 1983-08-31 | 205 | 207 | 202 | 205 | 63,000 | 1,025 |
| 1983-08-30 | 204 | 204 | 204 | 204 | 14,000 | 1,020 |
| 1983-08-29 | 205 | 205 | 204 | 204 | 9,000 | 1,020 |
| 1983-08-27 | 202 | 204 | 202 | 204 | 17,000 | 1,020 |
| 1983-08-26 | 201 | 202 | 200 | 202 | 30,000 | 1,010 |
| 1983-08-25 | 203 | 203 | 200 | 200 | 31,000 | 1,000 |
| 1983-08-24 | 209 | 209 | 208 | 208 | 14,000 | 1,040 |
| 1983-08-23 | 210 | 210 | 210 | 210 | 21,000 | 1,050 |
| 1983-08-22 | 215 | 215 | 215 | 215 | 47,000 | 1,075 |
| 1983-08-20 | 203 | 203 | 196 | 196 | 83,000 | 980 |
| 1983-08-19 | 204 | 205 | 202 | 202 | 22,000 | 1,010 |
| 1983-08-18 | 205 | 205 | 204 | 204 | 40,000 | 1,020 |
| 1983-08-17 | 205 | 206 | 204 | 205 | 41,000 | 1,025 |
| 1983-08-16 | 204 | 205 | 204 | 205 | 29,000 | 1,025 |
| 1983-08-15 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 1983-08-12 | 205 | 205 | 204 | 204 | 39,000 | 1,020 |
| 1983-08-11 | 208 | 208 | 207 | 207 | 8,000 | 1,035 |
| 1983-08-10 | 210 | 210 | 208 | 208 | 34,000 | 1,040 |
| 1983-08-09 | 211 | 211 | 210 | 210 | 22,000 | 1,050 |
| 1983-08-08 | 210 | 210 | 208 | 210 | 30,000 | 1,050 |
| 1983-08-06 | 208 | 209 | 208 | 208 | 49,000 | 1,040 |
| 1983-08-05 | 209 | 213 | 208 | 209 | 20,000 | 1,045 |
| 1983-08-04 | 211 | 211 | 209 | 210 | 41,000 | 1,050 |
| 1983-08-03 | 210 | 211 | 210 | 210 | 9,000 | 1,050 |
| 1983-08-02 | 217 | 217 | 207 | 207 | 136,000 | 1,035 |
| 1983-08-01 | 219 | 219 | 216 | 217 | 78,000 | 1,085 |
| 1983-07-30 | 218 | 221 | 218 | 218 | 25,000 | 1,090 |
| 1983-07-29 | 219 | 219 | 215 | 216 | 96,000 | 1,080 |
| 1983-07-28 | 223 | 224 | 217 | 218 | 142,000 | 1,090 |
| 1983-07-27 | 220 | 229 | 219 | 221 | 313,000 | 1,105 |
| 1983-07-26 | 211 | 215 | 210 | 215 | 149,000 | 1,075 |
| 1983-07-25 | 207 | 210 | 207 | 208 | 41,000 | 1,040 |
| 1983-07-23 | 209 | 210 | 205 | 205 | 30,000 | 1,025 |
| 1983-07-22 | 208 | 210 | 207 | 207 | 45,000 | 1,035 |
| 1983-07-21 | 213 | 213 | 206 | 207 | 82,000 | 1,035 |
| 1983-07-20 | 200 | 217 | 200 | 212 | 339,000 | 1,060 |
| 1983-07-19 | 200 | 205 | 200 | 202 | 83,000 | 1,010 |
| 1983-07-18 | 200 | 202 | 198 | 200 | 65,000 | 1,000 |
| 1983-07-15 | 199 | 199 | 198 | 199 | 43,000 | 995 |
| 1983-07-14 | 202 | 207 | 198 | 198 | 143,000 | 990 |
| 1983-07-13 | 204 | 207 | 200 | 200 | 39,000 | 1,000 |
| 1983-07-12 | 210 | 210 | 208 | 208 | 32,000 | 1,040 |
| 1983-07-11 | 211 | 212 | 210 | 210 | 44,000 | 1,050 |
| 1983-07-09 | 205 | 210 | 204 | 210 | 72,000 | 1,050 |
| 1983-07-08 | 205 | 209 | 203 | 203 | 61,000 | 1,015 |
| 1983-07-07 | 202 | 207 | 202 | 203 | 42,000 | 1,015 |
| 1983-07-06 | 198 | 200 | 197 | 200 | 106,000 | 1,000 |
| 1983-07-05 | 200 | 200 | 198 | 200 | 73,000 | 1,000 |
| 1983-07-04 | 200 | 200 | 198 | 199 | 81,000 | 995 |
| 1983-07-02 | 199 | 200 | 199 | 200 | 59,000 | 1,000 |
| 1983-07-01 | 200 | 200 | 197 | 199 | 76,000 | 995 |
| 1983-06-30 | 204 | 204 | 203 | 203 | 74,000 | 1,015 |
| 1983-06-29 | 205 | 205 | 204 | 204 | 46,000 | 1,020 |
| 1983-06-28 | 206 | 206 | 204 | 204 | 89,000 | 1,020 |
| 1983-06-27 | 212 | 212 | 205 | 205 | 66,000 | 1,025 |
| 1983-06-25 | 208 | 208 | 207 | 207 | 44,000 | 1,035 |
| 1983-06-24 | 212 | 215 | 207 | 208 | 102,000 | 1,040 |
| 1983-06-23 | 210 | 210 | 207 | 207 | 46,000 | 1,035 |
| 1983-06-22 | 212 | 212 | 207 | 210 | 58,000 | 1,050 |
| 1983-06-21 | 209 | 214 | 207 | 210 | 39,000 | 1,050 |
| 1983-06-20 | 214 | 214 | 209 | 209 | 18,000 | 1,045 |
| 1983-06-17 | 214 | 215 | 210 | 215 | 75,000 | 1,075 |
| 1983-06-16 | 209 | 215 | 209 | 215 | 48,000 | 1,075 |
| 1983-06-15 | 207 | 212 | 207 | 209 | 27,000 | 1,045 |
| 1983-06-14 | 207 | 210 | 207 | 207 | 39,000 | 1,035 |
| 1983-06-13 | 205 | 210 | 205 | 207 | 36,000 | 1,035 |
| 1983-06-11 | 211 | 211 | 207 | 207 | 63,000 | 1,035 |
| 1983-06-10 | 210 | 211 | 210 | 210 | 53,000 | 1,050 |
| 1983-06-09 | 211 | 211 | 210 | 210 | 48,000 | 1,050 |
| 1983-06-08 | 211 | 211 | 210 | 211 | 49,000 | 1,055 |
| 1983-06-07 | 211 | 212 | 211 | 211 | 39,000 | 1,055 |
| 1983-06-06 | 212 | 212 | 210 | 210 | 29,000 | 1,050 |
| 1983-06-04 | 210 | 212 | 210 | 210 | 35,000 | 1,050 |
| 1983-06-03 | 212 | 215 | 210 | 210 | 61,000 | 1,050 |
| 1983-06-02 | 215 | 216 | 211 | 211 | 36,000 | 1,055 |
| 1983-06-01 | 215 | 216 | 212 | 215 | 65,000 | 1,075 |
| 1983-05-31 | 218 | 218 | 216 | 217 | 54,000 | 1,085 |
| 1983-05-30 | 221 | 221 | 218 | 218 | 47,000 | 1,090 |
| 1983-05-28 | 218 | 223 | 218 | 223 | 28,000 | 1,115 |
| 1983-05-27 | 217 | 220 | 217 | 217 | 63,000 | 1,085 |
| 1983-05-26 | 216 | 227 | 216 | 227 | 130,000 | 1,135 |
| 1983-05-25 | 220 | 221 | 217 | 221 | 66,000 | 1,105 |
| 1983-05-24 | 225 | 227 | 220 | 220 | 95,000 | 1,100 |
| 1983-05-23 | 230 | 230 | 221 | 222 | 84,000 | 1,110 |
| 1983-05-20 | 216 | 220 | 215 | 220 | 75,000 | 1,100 |
| 1983-05-19 | 218 | 219 | 215 | 217 | 59,000 | 1,085 |
| 1983-05-18 | 224 | 224 | 217 | 218 | 80,000 | 1,090 |
| 1983-05-17 | 224 | 224 | 219 | 224 | 83,000 | 1,120 |
| 1983-05-16 | 219 | 221 | 216 | 221 | 78,000 | 1,105 |
| 1983-05-14 | 219 | 219 | 217 | 217 | 20,000 | 1,085 |
| 1983-05-13 | 220 | 225 | 218 | 219 | 63,000 | 1,095 |
| 1983-05-12 | 220 | 220 | 217 | 220 | 32,000 | 1,100 |
| 1983-05-11 | 220 | 225 | 219 | 220 | 28,000 | 1,100 |
| 1983-05-10 | 229 | 229 | 218 | 225 | 56,000 | 1,125 |
| 1983-05-09 | 217 | 232 | 216 | 229 | 82,000 | 1,145 |
| 1983-05-07 | 216 | 216 | 213 | 215 | 60,000 | 1,075 |
| 1983-05-06 | 217 | 217 | 215 | 215 | 38,000 | 1,075 |
| 1983-05-04 | 217 | 217 | 214 | 217 | 95,000 | 1,085 |
| 1983-05-02 | 215 | 220 | 213 | 220 | 63,000 | 1,100 |
| 1983-04-30 | 218 | 218 | 215 | 215 | 40,000 | 1,075 |
| 1983-04-28 | 217 | 220 | 217 | 218 | 31,000 | 1,090 |
| 1983-04-27 | 225 | 225 | 216 | 216 | 41,000 | 1,080 |
| 1983-04-26 | 217 | 220 | 217 | 220 | 26,000 | 1,100 |
| 1983-04-25 | 216 | 218 | 210 | 212 | 160,000 | 1,060 |
| 1983-04-23 | 215 | 219 | 215 | 219 | 48,000 | 1,095 |
| 1983-04-22 | 219 | 221 | 218 | 218 | 74,000 | 1,090 |
| 1983-04-21 | 222 | 222 | 219 | 219 | 41,000 | 1,095 |
| 1983-04-20 | 222 | 225 | 217 | 225 | 140,000 | 1,125 |
| 1983-04-19 | 225 | 229 | 222 | 222 | 77,000 | 1,110 |
| 1983-04-18 | 233 | 233 | 224 | 224 | 39,000 | 1,120 |
| 1983-04-15 | 226 | 230 | 225 | 230 | 81,000 | 1,150 |
| 1983-04-14 | 232 | 232 | 222 | 230 | 179,000 | 1,150 |
| 1983-04-13 | 236 | 237 | 230 | 231 | 84,000 | 1,155 |
| 1983-04-12 | 235 | 240 | 233 | 238 | 168,000 | 1,190 |
| 1983-04-11 | 244 | 248 | 232 | 233 | 441,000 | 1,165 |
| 1983-04-09 | 228 | 243 | 228 | 240 | 610,000 | 1,200 |
| 1983-04-08 | 224 | 226 | 222 | 226 | 124,000 | 1,130 |
| 1983-04-07 | 224 | 224 | 219 | 224 | 105,000 | 1,120 |
| 1983-04-06 | 222 | 224 | 219 | 224 | 90,000 | 1,120 |
| 1983-04-05 | 224 | 224 | 222 | 224 | 69,000 | 1,120 |
| 1983-04-04 | 226 | 227 | 222 | 222 | 67,000 | 1,110 |
| 1983-04-02 | 228 | 230 | 226 | 229 | 88,000 | 1,145 |
| 1983-04-01 | 229 | 230 | 224 | 229 | 79,000 | 1,145 |
| 1983-03-31 | 223 | 228 | 223 | 228 | 43,000 | 1,140 |
| 1983-03-30 | 225 | 230 | 225 | 229 | 30,000 | 1,145 |
| 1983-03-29 | 230 | 231 | 225 | 226 | 75,000 | 1,130 |
| 1983-03-28 | 230 | 233 | 225 | 230 | 119,000 | 1,150 |
| 1983-03-26 | 229 | 229 | 225 | 229 | 71,000 | 1,145 |
| 1983-03-25 | 229 | 233 | 229 | 229 | 36,000 | 1,145 |
| 1983-03-24 | 234 | 234 | 229 | 229 | 81,000 | 1,145 |
| 1983-03-23 | 227 | 235 | 221 | 235 | 287,000 | 1,175 |
| 1983-03-22 | 229 | 232 | 226 | 226 | 61,000 | 1,130 |
| 1983-03-18 | 227 | 233 | 226 | 229 | 250,000 | 1,145 |
| 1983-03-17 | 225 | 228 | 220 | 226 | 139,000 | 1,130 |
| 1983-03-16 | 216 | 224 | 213 | 220 | 92,000 | 1,100 |
| 1983-03-15 | 221 | 223 | 216 | 216 | 65,000 | 1,080 |
| 1983-03-14 | 230 | 230 | 220 | 221 | 88,000 | 1,105 |
| 1983-03-12 | 230 | 232 | 227 | 231 | 169,000 | 1,155 |
| 1983-03-11 | 233 | 236 | 225 | 225 | 264,000 | 1,125 |
| 1983-03-10 | 222 | 237 | 221 | 230 | 711,000 | 1,150 |
| 1983-03-09 | 215 | 223 | 213 | 223 | 186,000 | 1,115 |
| 1983-03-08 | 209 | 215 | 209 | 214 | 32,000 | 1,070 |
| 1983-03-07 | 215 | 215 | 208 | 208 | 42,000 | 1,040 |
| 1983-03-05 | 208 | 208 | 208 | 208 | 17,000 | 1,040 |
| 1983-03-04 | 208 | 215 | 207 | 215 | 68,000 | 1,075 |
| 1983-03-03 | 214 | 214 | 208 | 208 | 44,000 | 1,040 |
| 1983-03-02 | 208 | 214 | 207 | 214 | 28,000 | 1,070 |
| 1983-03-01 | 217 | 217 | 207 | 215 | 45,000 | 1,075 |
| 1983-02-28 | 218 | 218 | 215 | 215 | 34,000 | 1,075 |
| 1983-02-26 | 223 | 225 | 213 | 218 | 157,000 | 1,090 |
| 1983-02-25 | 207 | 223 | 205 | 223 | 233,000 | 1,115 |
| 1983-02-24 | 210 | 210 | 207 | 208 | 30,000 | 1,040 |
| 1983-02-23 | 212 | 212 | 206 | 206 | 72,000 | 1,030 |
| 1983-02-22 | 210 | 212 | 205 | 212 | 85,000 | 1,060 |
| 1983-02-21 | 210 | 214 | 208 | 208 | 102,000 | 1,040 |
| 1983-02-18 | 217 | 217 | 208 | 209 | 97,000 | 1,045 |
| 1983-02-17 | 218 | 220 | 215 | 218 | 39,000 | 1,090 |
| 1983-02-16 | 226 | 227 | 220 | 224 | 70,000 | 1,120 |
| 1983-02-15 | 213 | 228 | 212 | 225 | 120,000 | 1,125 |
| 1983-02-14 | 213 | 215 | 211 | 211 | 53,000 | 1,055 |
| 1983-02-12 | 211 | 212 | 211 | 211 | 37,000 | 1,055 |
| 1983-02-10 | 215 | 215 | 211 | 211 | 93,000 | 1,055 |
| 1983-02-09 | 214 | 215 | 212 | 215 | 40,000 | 1,075 |
| 1983-02-08 | 219 | 219 | 214 | 216 | 94,000 | 1,080 |
| 1983-02-07 | 211 | 219 | 210 | 219 | 111,000 | 1,095 |
| 1983-02-05 | 215 | 215 | 212 | 212 | 43,000 | 1,060 |
| 1983-02-04 | 217 | 217 | 214 | 214 | 62,000 | 1,070 |
| 1983-02-03 | 217 | 218 | 215 | 217 | 47,000 | 1,085 |
| 1983-02-02 | 214 | 218 | 213 | 218 | 80,000 | 1,090 |
| 1983-02-01 | 216 | 218 | 213 | 213 | 99,000 | 1,065 |
| 1983-01-31 | 213 | 219 | 213 | 215 | 89,000 | 1,075 |
| 1983-01-29 | 215 | 215 | 212 | 213 | 130,000 | 1,065 |
| 1983-01-28 | 220 | 220 | 213 | 215 | 151,000 | 1,075 |
| 1983-01-27 | 223 | 223 | 213 | 221 | 172,000 | 1,105 |
| 1983-01-26 | 230 | 230 | 218 | 218 | 185,000 | 1,090 |
| 1983-01-25 | 225 | 230 | 218 | 225 | 180,000 | 1,125 |
| 1983-01-24 | 235 | 238 | 225 | 225 | 142,000 | 1,125 |
| 1983-01-22 | 235 | 239 | 230 | 237 | 61,000 | 1,185 |
| 1983-01-21 | 236 | 244 | 235 | 235 | 392,000 | 1,175 |
| 1983-01-20 | 230 | 238 | 230 | 238 | 229,000 | 1,190 |
| 1983-01-19 | 233 | 238 | 227 | 233 | 184,000 | 1,165 |
| 1983-01-18 | 226 | 235 | 222 | 234 | 302,000 | 1,170 |
| 1983-01-17 | 223 | 230 | 223 | 229 | 98,000 | 1,145 |
| 1983-01-14 | 229 | 229 | 218 | 220 | 236,000 | 1,100 |
| 1983-01-13 | 220 | 227 | 217 | 225 | 102,000 | 1,125 |
| 1983-01-12 | 224 | 224 | 216 | 223 | 114,000 | 1,115 |
| 1983-01-11 | 232 | 232 | 216 | 225 | 136,000 | 1,125 |
| 1983-01-10 | 213 | 233 | 211 | 229 | 283,000 | 1,145 |
| 1983-01-08 | 210 | 212 | 208 | 208 | 90,000 | 1,040 |
| 1983-01-07 | 214 | 214 | 207 | 210 | 116,000 | 1,050 |
| 1983-01-06 | 211 | 212 | 209 | 212 | 67,000 | 1,060 |
| 1983-01-05 | 212 | 212 | 209 | 211 | 59,000 | 1,055 |
| 1983-01-04 | 208 | 215 | 208 | 210 | 67,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株