4021 日産化学(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 | 235 | 235 | 225 | 229 | 783,799 | 214.42 |
| 1983-12-27 | 240 | 240 | 235 | 235 | 570,126 | 220.04 |
| 1983-12-26 | 239 | 242 | 235 | 235 | 1,684,418 | 220.04 |
| 1983-12-24 | 232 | 235 | 230 | 235 | 984,491 | 220.04 |
| 1983-12-23 | 227 | 233 | 225 | 229 | 1,029,422 | 214.42 |
| 1983-12-22 | 230 | 231 | 225 | 226 | 384,411 | 211.61 |
| 1983-12-21 | 225 | 234 | 225 | 230 | 674,965 | 215.36 |
| 1983-12-20 | 217 | 220 | 216 | 220 | 283,565 | 205.99 |
| 1983-12-19 | 216 | 217 | 213 | 215 | 255,608 | 201.31 |
| 1983-12-17 | 217 | 217 | 217 | 217 | 195,700 | 203.18 |
| 1983-12-16 | 219 | 220 | 217 | 218 | 228,650 | 204.12 |
| 1983-12-15 | 219 | 220 | 217 | 219 | 182,720 | 205.06 |
| 1983-12-14 | 216 | 219 | 216 | 218 | 191,706 | 204.12 |
| 1983-12-13 | 219 | 221 | 216 | 216 | 282,567 | 202.25 |
| 1983-12-12 | 218 | 223 | 216 | 220 | 521,201 | 205.99 |
| 1983-12-09 | 215 | 219 | 213 | 213 | 401,385 | 199.44 |
| 1983-12-08 | 212 | 214 | 212 | 214 | 437,330 | 200.38 |
| 1983-12-07 | 214 | 214 | 212 | 212 | 376,423 | 198.50 |
| 1983-12-06 | 216 | 219 | 214 | 214 | 381,415 | 200.38 |
| 1983-12-05 | 220 | 220 | 216 | 219 | 112,827 | 205.06 |
| 1983-12-03 | 216 | 219 | 215 | 216 | 148,772 | 202.25 |
| 1983-12-02 | 217 | 220 | 216 | 218 | 221,660 | 204.12 |
| 1983-12-01 | 215 | 219 | 215 | 216 | 232,643 | 202.25 |
| 1983-11-30 | 216 | 220 | 215 | 217 | 249,617 | 203.18 |
| 1983-11-29 | 220 | 220 | 215 | 216 | 228,650 | 202.25 |
| 1983-11-28 | 220 | 220 | 220 | 220 | 130,800 | 205.99 |
| 1983-11-26 | 223 | 224 | 220 | 220 | 109,832 | 205.99 |
| 1983-11-25 | 225 | 225 | 221 | 223 | 133,795 | 208.80 |
| 1983-11-24 | 225 | 228 | 220 | 220 | 179,725 | 205.99 |
| 1983-11-22 | 228 | 228 | 225 | 225 | 115,822 | 210.67 |
| 1983-11-21 | 233 | 233 | 227 | 227 | 173,734 | 212.55 |
| 1983-11-19 | 231 | 232 | 227 | 230 | 251,614 | 215.36 |
| 1983-11-18 | 223 | 235 | 222 | 227 | 766,825 | 212.55 |
| 1983-11-17 | 225 | 227 | 222 | 223 | 262,597 | 208.80 |
| 1983-11-16 | 227 | 228 | 225 | 225 | 294,549 | 210.67 |
| 1983-11-15 | 227 | 230 | 225 | 225 | 669,973 | 210.67 |
| 1983-11-14 | 220 | 226 | 218 | 223 | 590,095 | 208.80 |
| 1983-11-11 | 213 | 218 | 212 | 215 | 180,723 | 201.31 |
| 1983-11-10 | 214 | 215 | 212 | 212 | 172,735 | 198.50 |
| 1983-11-09 | 213 | 215 | 212 | 214 | 185,715 | 200.38 |
| 1983-11-08 | 214 | 215 | 213 | 213 | 192,705 | 199.44 |
| 1983-11-07 | 215 | 216 | 214 | 214 | 248,619 | 200.38 |
| 1983-11-05 | 215 | 216 | 214 | 215 | 166,744 | 201.31 |
| 1983-11-04 | 218 | 218 | 215 | 215 | 405,379 | 201.31 |
| 1983-11-02 | 218 | 218 | 213 | 218 | 677,961 | 204.12 |
| 1983-11-01 | 220 | 220 | 218 | 218 | 304,533 | 204.12 |
| 1983-10-31 | 219 | 224 | 219 | 221 | 94,855 | 206.93 |
| 1983-10-29 | 218 | 218 | 216 | 218 | 120,815 | 204.12 |
| 1983-10-28 | 218 | 218 | 216 | 218 | 215,669 | 204.12 |
| 1983-10-27 | 216 | 218 | 216 | 218 | 130,800 | 204.12 |
| 1983-10-26 | 219 | 219 | 216 | 216 | 451,308 | 202.25 |
| 1983-10-25 | 218 | 220 | 217 | 217 | 262,597 | 203.18 |
| 1983-10-24 | 218 | 219 | 217 | 218 | 209,679 | 204.12 |
| 1983-10-22 | 219 | 220 | 217 | 217 | 414,365 | 203.18 |
| 1983-10-21 | 220 | 220 | 218 | 218 | 370,432 | 204.12 |
| 1983-10-20 | 223 | 225 | 221 | 224 | 164,747 | 209.74 |
| 1983-10-19 | 223 | 226 | 222 | 225 | 182,720 | 210.67 |
| 1983-10-18 | 228 | 228 | 223 | 223 | 183,718 | 208.80 |
| 1983-10-17 | 225 | 225 | 220 | 223 | 575,118 | 208.80 |
| 1983-10-15 | 215 | 224 | 215 | 223 | 457,299 | 208.80 |
| 1983-10-14 | 221 | 225 | 216 | 216 | 1,052,387 | 202.25 |
| 1983-10-13 | 225 | 228 | 223 | 224 | 1,073,355 | 209.74 |
| 1983-10-12 | 232 | 232 | 225 | 225 | 1,219,131 | 210.67 |
| 1983-10-11 | 238 | 238 | 234 | 237 | 346,469 | 221.91 |
| 1983-10-07 | 235 | 238 | 233 | 233 | 243,627 | 218.17 |
| 1983-10-06 | 235 | 239 | 235 | 239 | 197,697 | 223.78 |
| 1983-10-05 | 239 | 239 | 234 | 234 | 684,950 | 219.10 |
| 1983-10-04 | 238 | 238 | 235 | 235 | 293,550 | 220.04 |
| 1983-10-03 | 236 | 241 | 235 | 236 | 272,582 | 220.97 |
| 1983-10-01 | 232 | 234 | 231 | 234 | 421,354 | 219.10 |
| 1983-09-30 | 235 | 235 | 232 | 232 | 530,187 | 217.23 |
| 1983-09-29 | 243 | 243 | 235 | 235 | 429,342 | 220.04 |
| 1983-09-28 | 235 | 240 | 233 | 240 | 363,443 | 224.72 |
| 1983-09-27 | 235 | 235 | 232 | 232 | 273,581 | 217.23 |
| 1983-09-26 | 234 | 236 | 232 | 232 | 260,601 | 217.23 |
| 1983-09-24 | 238 | 238 | 234 | 234 | 114,824 | 219.10 |
| 1983-09-22 | 235 | 236 | 234 | 236 | 245,623 | 220.97 |
| 1983-09-21 | 236 | 239 | 235 | 235 | 337,483 | 220.04 |
| 1983-09-20 | 235 | 239 | 235 | 239 | 322,506 | 223.78 |
| 1983-09-19 | 236 | 238 | 235 | 235 | 182,720 | 220.04 |
| 1983-09-17 | 240 | 240 | 237 | 237 | 109,832 | 221.91 |
| 1983-09-16 | 240 | 242 | 239 | 240 | 83,871 | 224.72 |
| 1983-09-14 | 245 | 248 | 239 | 239 | 204,686 | 223.78 |
| 1983-09-13 | 237 | 250 | 236 | 245 | 328,496 | 229.40 |
| 1983-09-12 | 238 | 238 | 235 | 236 | 163,749 | 220.97 |
| 1983-09-09 | 238 | 240 | 235 | 235 | 503,229 | 220.04 |
| 1983-09-08 | 239 | 241 | 236 | 238 | 765,826 | 222.85 |
| 1983-09-07 | 239 | 240 | 236 | 237 | 291,553 | 221.91 |
| 1983-09-06 | 241 | 243 | 233 | 234 | 809,759 | 219.10 |
| 1983-09-05 | 240 | 245 | 240 | 243 | 420,356 | 227.53 |
| 1983-09-03 | 240 | 243 | 240 | 240 | 246,622 | 224.72 |
| 1983-09-02 | 242 | 244 | 240 | 240 | 421,354 | 224.72 |
| 1983-09-01 | 247 | 247 | 241 | 241 | 453,305 | 225.66 |
| 1983-08-31 | 256 | 258 | 247 | 247 | 568,129 | 231.27 |
| 1983-08-30 | 257 | 262 | 253 | 256 | 1,443,787 | 239.70 |
| 1983-08-29 | 250 | 255 | 246 | 252 | 1,188,179 | 235.96 |
| 1983-08-27 | 233 | 245 | 232 | 240 | 366,438 | 224.72 |
| 1983-08-26 | 235 | 235 | 232 | 233 | 504,227 | 218.17 |
| 1983-08-25 | 237 | 237 | 235 | 235 | 330,493 | 220.04 |
| 1983-08-24 | 239 | 239 | 236 | 238 | 522,200 | 222.85 |
| 1983-08-23 | 241 | 241 | 238 | 238 | 986,488 | 222.85 |
| 1983-08-22 | 240 | 243 | 240 | 241 | 511,216 | 225.66 |
| 1983-08-20 | 240 | 243 | 240 | 240 | 190,708 | 224.72 |
| 1983-08-19 | 241 | 244 | 240 | 240 | 402,383 | 224.72 |
| 1983-08-18 | 241 | 245 | 240 | 241 | 520,203 | 225.66 |
| 1983-08-17 | 245 | 245 | 241 | 242 | 172,735 | 226.59 |
| 1983-08-16 | 241 | 247 | 240 | 241 | 676,962 | 225.66 |
| 1983-08-15 | 241 | 241 | 238 | 240 | 352,460 | 224.72 |
| 1983-08-12 | 240 | 243 | 239 | 240 | 710,910 | 224.72 |
| 1983-08-11 | 245 | 246 | 240 | 240 | 550,157 | 224.72 |
| 1983-08-10 | 251 | 254 | 245 | 245 | 672,968 | 229.40 |
| 1983-08-09 | 255 | 255 | 250 | 250 | 395,394 | 234.08 |
| 1983-08-08 | 251 | 255 | 251 | 255 | 320,509 | 238.76 |
| 1983-08-06 | 250 | 255 | 250 | 251 | 283,565 | 235.02 |
| 1983-08-05 | 252 | 254 | 250 | 250 | 477,268 | 234.08 |
| 1983-08-04 | 260 | 260 | 250 | 254 | 772,815 | 237.83 |
| 1983-08-03 | 265 | 268 | 255 | 255 | 1,129,269 | 238.76 |
| 1983-08-02 | 275 | 277 | 262 | 262 | 4,963,392 | 245.32 |
| 1983-08-01 | 262 | 272 | 262 | 272 | 6,913,403 | 254.68 |
| 1983-07-30 | 256 | 259 | 253 | 259 | 458,298 | 242.51 |
| 1983-07-29 | 262 | 263 | 258 | 258 | 1,450,776 | 241.57 |
| 1983-07-28 | 262 | 265 | 257 | 257 | 3,045,332 | 240.64 |
| 1983-07-27 | 240 | 260 | 239 | 252 | 2,683,886 | 235.96 |
| 1983-07-26 | 245 | 248 | 238 | 238 | 1,140,252 | 222.85 |
| 1983-07-25 | 250 | 250 | 246 | 246 | 614,059 | 230.34 |
| 1983-07-23 | 255 | 255 | 250 | 250 | 603,076 | 234.08 |
| 1983-07-22 | 248 | 255 | 246 | 250 | 1,227,119 | 234.08 |
| 1983-07-21 | 248 | 249 | 245 | 245 | 839,713 | 229.40 |
| 1983-07-20 | 250 | 253 | 247 | 247 | 754,843 | 231.27 |
| 1983-07-19 | 253 | 256 | 252 | 252 | 793,783 | 235.96 |
| 1983-07-18 | 254 | 257 | 253 | 253 | 448,313 | 236.89 |
| 1983-07-15 | 265 | 265 | 256 | 257 | 1,506,690 | 240.64 |
| 1983-07-14 | 263 | 265 | 256 | 258 | 1,517,674 | 241.57 |
| 1983-07-13 | 269 | 273 | 261 | 265 | 5,837,053 | 248.13 |
| 1983-07-12 | 255 | 268 | 252 | 265 | 8,217,404 | 248.13 |
| 1983-07-11 | 245 | 250 | 244 | 246 | 618,053 | 230.34 |
| 1983-07-09 | 243 | 246 | 242 | 243 | 559,143 | 227.53 |
| 1983-07-08 | 251 | 255 | 246 | 246 | 734,874 | 230.34 |
| 1983-07-07 | 260 | 260 | 251 | 251 | 862,678 | 235.02 |
| 1983-07-06 | 256 | 260 | 254 | 257 | 1,747,322 | 240.64 |
| 1983-07-05 | 259 | 267 | 252 | 252 | 5,992,814 | 235.96 |
| 1983-07-04 | 259 | 261 | 253 | 255 | 3,709,314 | 238.76 |
| 1983-07-02 | 257 | 261 | 255 | 255 | 6,824,539 | 238.76 |
| 1983-07-01 | 252 | 254 | 243 | 250 | 3,053,320 | 234.08 |
| 1983-06-30 | 250 | 256 | 247 | 251 | 6,181,525 | 235.02 |
| 1983-06-29 | 246 | 252 | 243 | 250 | 7,228,919 | 234.08 |
| 1983-06-28 | 234 | 247 | 231 | 242 | 4,557,015 | 226.59 |
| 1983-06-27 | 229 | 230 | 227 | 229 | 568,129 | 214.42 |
| 1983-06-25 | 229 | 231 | 225 | 227 | 1,209,147 | 212.55 |
| 1983-06-24 | 216 | 220 | 216 | 216 | 283,565 | 202.25 |
| 1983-06-23 | 218 | 219 | 216 | 218 | 237,636 | 204.12 |
| 1983-06-22 | 226 | 227 | 220 | 220 | 340,478 | 205.99 |
| 1983-06-21 | 224 | 227 | 224 | 224 | 716,901 | 209.74 |
| 1983-06-20 | 227 | 228 | 223 | 223 | 1,293,018 | 208.80 |
| 1983-06-17 | 218 | 220 | 213 | 213 | 568,129 | 199.44 |
| 1983-06-16 | 218 | 221 | 217 | 220 | 284,564 | 205.99 |
| 1983-06-15 | 220 | 223 | 219 | 222 | 654,996 | 207.87 |
| 1983-06-14 | 211 | 223 | 210 | 219 | 719,897 | 205.06 |
| 1983-06-13 | 209 | 212 | 209 | 211 | 218,665 | 197.57 |
| 1983-06-11 | 208 | 209 | 208 | 209 | 141,783 | 195.69 |
| 1983-06-10 | 210 | 210 | 208 | 209 | 281,568 | 195.69 |
| 1983-06-09 | 209 | 210 | 208 | 208 | 297,544 | 194.76 |
| 1983-06-08 | 209 | 213 | 206 | 208 | 568,129 | 194.76 |
| 1983-06-07 | 196 | 210 | 196 | 209 | 683,952 | 195.69 |
| 1983-06-06 | 200 | 203 | 196 | 196 | 567,131 | 183.52 |
| 1983-06-04 | 201 | 202 | 200 | 200 | 482,261 | 187.27 |
| 1983-06-03 | 206 | 206 | 202 | 202 | 506,224 | 189.14 |
| 1983-06-02 | 207 | 208 | 203 | 206 | 703,921 | 192.88 |
| 1983-06-01 | 211 | 212 | 208 | 208 | 962,525 | 194.76 |
| 1983-05-31 | 214 | 215 | 210 | 210 | 709,912 | 196.63 |
| 1983-05-30 | 220 | 220 | 214 | 214 | 427,345 | 200.38 |
| 1983-05-28 | 220 | 220 | 217 | 220 | 392,399 | 205.99 |
| 1983-05-27 | 217 | 223 | 217 | 218 | 939,560 | 204.12 |
| 1983-05-26 | 212 | 216 | 212 | 212 | 691,939 | 198.50 |
| 1983-05-25 | 214 | 218 | 214 | 216 | 290,555 | 202.25 |
| 1983-05-24 | 214 | 214 | 210 | 213 | 872,662 | 199.44 |
| 1983-05-23 | 216 | 218 | 214 | 214 | 513,213 | 200.38 |
| 1983-05-20 | 219 | 220 | 216 | 216 | 770,818 | 202.25 |
| 1983-05-19 | 221 | 222 | 219 | 219 | 593,091 | 205.06 |
| 1983-05-18 | 220 | 223 | 219 | 222 | 420,356 | 207.87 |
| 1983-05-17 | 220 | 221 | 219 | 219 | 651,002 | 205.06 |
| 1983-05-16 | 221 | 225 | 220 | 220 | 392,399 | 205.99 |
| 1983-05-14 | 222 | 224 | 221 | 221 | 265,593 | 206.93 |
| 1983-05-13 | 227 | 229 | 222 | 222 | 510,218 | 207.87 |
| 1983-05-12 | 225 | 232 | 224 | 228 | 768,822 | 213.48 |
| 1983-05-11 | 221 | 224 | 217 | 224 | 633,030 | 209.74 |
| 1983-05-10 | 220 | 221 | 218 | 220 | 509,219 | 205.99 |
| 1983-05-09 | 218 | 222 | 217 | 218 | 712,907 | 204.12 |
| 1983-05-07 | 223 | 224 | 215 | 216 | 845,704 | 202.25 |
| 1983-05-06 | 229 | 234 | 225 | 225 | 350,463 | 210.67 |
| 1983-05-04 | 229 | 233 | 228 | 228 | 520,203 | 213.48 |
| 1983-05-02 | 237 | 239 | 231 | 231 | 863,676 | 216.29 |
| 1983-04-30 | 234 | 241 | 232 | 240 | 1,065,367 | 224.72 |
| 1983-04-28 | 232 | 235 | 231 | 232 | 719,897 | 217.23 |
| 1983-04-27 | 237 | 238 | 231 | 235 | 627,039 | 220.04 |
| 1983-04-26 | 240 | 240 | 236 | 238 | 1,096,320 | 222.85 |
| 1983-04-25 | 230 | 232 | 228 | 232 | 673,967 | 217.23 |
| 1983-04-23 | 226 | 229 | 226 | 226 | 702,923 | 211.61 |
| 1983-04-22 | 225 | 229 | 225 | 225 | 790,788 | 210.67 |
| 1983-04-21 | 222 | 225 | 222 | 225 | 503,229 | 210.67 |
| 1983-04-20 | 230 | 231 | 222 | 224 | 855,688 | 209.74 |
| 1983-04-19 | 231 | 234 | 230 | 230 | 634,028 | 215.36 |
| 1983-04-18 | 231 | 231 | 230 | 231 | 360,447 | 216.29 |
| 1983-04-15 | 231 | 232 | 228 | 230 | 918,592 | 215.36 |
| 1983-04-14 | 233 | 236 | 232 | 232 | 529,189 | 217.23 |
| 1983-04-13 | 231 | 234 | 230 | 231 | 562,138 | 216.29 |
| 1983-04-12 | 234 | 235 | 230 | 230 | 718,898 | 215.36 |
| 1983-04-11 | 239 | 239 | 235 | 235 | 647,008 | 220.04 |
| 1983-04-09 | 239 | 242 | 238 | 238 | 506,224 | 222.85 |
| 1983-04-08 | 237 | 245 | 236 | 239 | 1,208,148 | 223.78 |
| 1983-04-07 | 245 | 248 | 236 | 236 | 1,559,609 | 220.97 |
| 1983-04-06 | 236 | 248 | 232 | 245 | 2,589,031 | 229.40 |
| 1983-04-05 | 254 | 257 | 240 | 241 | 4,058,779 | 225.66 |
| 1983-04-04 | 245 | 255 | 244 | 252 | 7,935,836 | 235.96 |
| 1983-04-02 | 245 | 248 | 244 | 246 | 3,772,218 | 230.34 |
| 1983-04-01 | 234 | 243 | 232 | 243 | 2,578,048 | 227.53 |
| 1983-03-31 | 237 | 237 | 232 | 233 | 1,094,323 | 218.17 |
| 1983-03-30 | 239 | 243 | 232 | 237 | 2,719,831 | 221.91 |
| 1983-03-29 | 230 | 235 | 227 | 234 | 2,478,201 | 219.10 |
| 1983-03-28 | 229 | 230 | 224 | 224 | 759,835 | 209.74 |
| 1983-03-26 | 228 | 229 | 226 | 227 | 465,287 | 212.55 |
| 1983-03-25 | 220 | 230 | 219 | 228 | 830,727 | 213.48 |
| 1983-03-24 | 223 | 223 | 218 | 219 | 843,707 | 205.06 |
| 1983-03-23 | 218 | 221 | 217 | 218 | 1,039,407 | 204.12 |
| 1983-03-22 | 223 | 225 | 218 | 218 | 484,258 | 204.12 |
| 1983-03-18 | 228 | 228 | 218 | 218 | 799,774 | 204.12 |
| 1983-03-17 | 218 | 224 | 216 | 224 | 661,985 | 209.74 |
| 1983-03-16 | 225 | 225 | 215 | 220 | 1,349,931 | 205.99 |
| 1983-03-15 | 227 | 230 | 221 | 221 | 706,916 | 206.93 |
| 1983-03-14 | 236 | 238 | 225 | 230 | 882,647 | 215.36 |
| 1983-03-12 | 240 | 242 | 232 | 235 | 1,847,169 | 220.04 |
| 1983-03-11 | 230 | 242 | 230 | 237 | 3,992,880 | 221.91 |
| 1983-03-10 | 231 | 235 | 227 | 230 | 1,353,925 | 215.36 |
| 1983-03-09 | 224 | 234 | 220 | 234 | 1,655,462 | 219.10 |
| 1983-03-08 | 221 | 224 | 217 | 219 | 815,750 | 205.06 |
| 1983-03-07 | 230 | 236 | 220 | 222 | 1,744,326 | 207.87 |
| 1983-03-05 | 230 | 232 | 223 | 230 | 1,709,380 | 215.36 |
| 1983-03-04 | 215 | 230 | 211 | 229 | 3,117,222 | 214.42 |
| 1983-03-03 | 207 | 214 | 207 | 207 | 1,566,599 | 193.82 |
| 1983-03-02 | 216 | 216 | 207 | 207 | 2,625,975 | 193.82 |
| 1983-03-01 | 221 | 223 | 216 | 216 | 1,268,056 | 202.25 |
| 1983-02-28 | 220 | 223 | 220 | 221 | 866,672 | 206.93 |
| 1983-02-26 | 228 | 233 | 213 | 217 | 2,002,930 | 203.18 |
| 1983-02-25 | 236 | 238 | 231 | 231 | 1,285,030 | 216.29 |
| 1983-02-24 | 235 | 239 | 233 | 234 | 958,531 | 219.10 |
| 1983-02-23 | 234 | 235 | 226 | 233 | 2,847,635 | 218.17 |
| 1983-02-22 | 244 | 247 | 236 | 236 | 1,711,377 | 220.97 |
| 1983-02-21 | 248 | 249 | 244 | 245 | 929,575 | 229.40 |
| 1983-02-18 | 250 | 252 | 243 | 243 | 1,642,482 | 227.53 |
| 1983-02-17 | 249 | 255 | 247 | 252 | 1,710,378 | 235.96 |
| 1983-02-16 | 250 | 255 | 246 | 246 | 2,043,867 | 230.34 |
| 1983-02-15 | 256 | 265 | 251 | 251 | 1,888,106 | 235.02 |
| 1983-02-14 | 270 | 274 | 254 | 255 | 2,397,325 | 238.76 |
| 1983-02-12 | 265 | 272 | 261 | 265 | 5,628,373 | 248.13 |
| 1983-02-10 | 245 | 263 | 245 | 250 | 4,010,852 | 234.08 |
| 1983-02-09 | 264 | 264 | 243 | 245 | 2,982,428 | 229.40 |
| 1983-02-08 | 244 | 264 | 240 | 260 | 4,430,209 | 243.45 |
| 1983-02-07 | 253 | 255 | 245 | 246 | 1,323,971 | 230.34 |
| 1983-02-05 | 251 | 255 | 250 | 252 | 1,201,159 | 235.96 |
| 1983-02-04 | 259 | 265 | 246 | 250 | 4,171,606 | 234.08 |
| 1983-02-03 | 274 | 275 | 258 | 258 | 4,164,616 | 241.57 |
| 1983-02-02 | 265 | 275 | 258 | 275 | 6,028,759 | 257.49 |
| 1983-02-01 | 280 | 283 | 266 | 268 | 7,576,387 | 250.94 |
| 1983-01-31 | 297 | 297 | 275 | 280 | 6,931,375 | 262.17 |
| 1983-01-29 | 289 | 298 | 287 | 294 | 14,947,089 | 275.28 |
| 1983-01-28 | 284 | 292 | 279 | 281 | 22,366,715 | 263.11 |
| 1983-01-27 | 271 | 286 | 271 | 280 | 26,689,090 | 262.17 |
| 1983-01-26 | 254 | 271 | 253 | 266 | 21,611,872 | 249.06 |
| 1983-01-25 | 258 | 265 | 250 | 251 | 16,146,250 | 235.02 |
| 1983-01-24 | 250 | 260 | 241 | 260 | 10,652,671 | 243.45 |
| 1983-01-22 | 246 | 252 | 238 | 243 | 4,975,374 | 227.53 |
| 1983-01-21 | 236 | 248 | 234 | 241 | 4,121,682 | 225.66 |
| 1983-01-20 | 235 | 240 | 232 | 232 | 2,343,408 | 217.23 |
| 1983-01-19 | 245 | 246 | 235 | 240 | 2,505,160 | 224.72 |
| 1983-01-18 | 240 | 245 | 231 | 245 | 3,157,161 | 229.40 |
| 1983-01-17 | 249 | 250 | 240 | 241 | 2,179,659 | 225.66 |
| 1983-01-14 | 264 | 264 | 244 | 245 | 11,099,985 | 229.40 |
| 1983-01-13 | 250 | 264 | 241 | 261 | 16,911,078 | 244.38 |
| 1983-01-12 | 246 | 250 | 237 | 237 | 6,877,458 | 221.91 |
| 1983-01-11 | 249 | 249 | 235 | 247 | 7,883,915 | 231.27 |
| 1983-01-10 | 258 | 265 | 238 | 240 | 22,881,926 | 224.72 |
| 1983-01-08 | 233 | 250 | 231 | 250 | 24,495,452 | 234.08 |
| 1983-01-07 | 220 | 229 | 214 | 223 | 24,524,408 | 208.80 |
| 1983-01-06 | 223 | 227 | 215 | 216 | 22,021,245 | 202.25 |
| 1983-01-05 | 189 | 213 | 188 | 213 | 6,997,274 | 199.44 |
| 1983-01-04 | 196 | 196 | 188 | 188 | 1,108,301 | 176.03 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
