4218 ニチバン(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 | 587 | 595 | 580 | 592 | 94,000 | 1,184 |
| 1983-12-27 | 591 | 591 | 575 | 577 | 113,000 | 1,154 |
| 1983-12-26 | 579 | 597 | 579 | 595 | 63,000 | 1,190 |
| 1983-12-24 | 580 | 580 | 571 | 579 | 84,000 | 1,158 |
| 1983-12-23 | 560 | 585 | 555 | 580 | 189,000 | 1,160 |
| 1983-12-22 | 549 | 565 | 549 | 557 | 79,000 | 1,114 |
| 1983-12-21 | 560 | 560 | 545 | 546 | 34,000 | 1,092 |
| 1983-12-20 | 541 | 557 | 541 | 557 | 61,000 | 1,114 |
| 1983-12-19 | 540 | 550 | 540 | 540 | 57,000 | 1,080 |
| 1983-12-16 | 546 | 569 | 545 | 569 | 61,000 | 1,138 |
| 1983-12-15 | 519 | 529 | 515 | 529 | 29,000 | 1,058 |
| 1983-12-14 | 504 | 509 | 504 | 509 | 41,000 | 1,018 |
| 1983-12-13 | 524 | 524 | 524 | 524 | 37,000 | 1,048 |
| 1983-12-12 | 536 | 536 | 530 | 530 | 48,000 | 1,060 |
| 1983-12-09 | 531 | 540 | 530 | 535 | 38,000 | 1,070 |
| 1983-12-08 | 538 | 538 | 530 | 530 | 25,000 | 1,060 |
| 1983-12-07 | 530 | 530 | 525 | 528 | 52,000 | 1,056 |
| 1983-12-06 | 540 | 540 | 525 | 530 | 61,000 | 1,060 |
| 1983-12-05 | 548 | 548 | 545 | 547 | 28,000 | 1,094 |
| 1983-12-03 | 543 | 547 | 540 | 547 | 39,000 | 1,094 |
| 1983-12-02 | 545 | 548 | 541 | 548 | 38,000 | 1,096 |
| 1983-12-01 | 545 | 548 | 543 | 548 | 62,000 | 1,096 |
| 1983-11-30 | 541 | 549 | 541 | 544 | 19,000 | 1,088 |
| 1983-11-29 | 550 | 555 | 541 | 541 | 61,000 | 1,082 |
| 1983-11-28 | 552 | 560 | 552 | 555 | 29,000 | 1,110 |
| 1983-11-25 | 540 | 546 | 536 | 536 | 184,000 | 1,072 |
| 1983-11-24 | 540 | 541 | 538 | 540 | 54,000 | 1,080 |
| 1983-11-22 | 573 | 573 | 565 | 570 | 44,000 | 1,140 |
| 1983-11-21 | 547 | 570 | 547 | 563 | 42,000 | 1,126 |
| 1983-11-19 | 551 | 551 | 545 | 545 | 17,000 | 1,090 |
| 1983-11-18 | 539 | 543 | 536 | 541 | 48,000 | 1,082 |
| 1983-11-17 | 544 | 544 | 538 | 538 | 43,000 | 1,076 |
| 1983-11-16 | 544 | 545 | 538 | 538 | 53,000 | 1,076 |
| 1983-11-15 | 546 | 546 | 544 | 545 | 15,000 | 1,090 |
| 1983-11-14 | 544 | 544 | 541 | 542 | 37,000 | 1,084 |
| 1983-11-11 | 546 | 550 | 541 | 541 | 69,000 | 1,082 |
| 1983-11-10 | 541 | 550 | 541 | 545 | 33,000 | 1,090 |
| 1983-11-09 | 540 | 550 | 540 | 542 | 31,000 | 1,084 |
| 1983-11-08 | 542 | 545 | 530 | 540 | 70,000 | 1,080 |
| 1983-11-07 | 553 | 553 | 550 | 550 | 30,000 | 1,100 |
| 1983-11-05 | 556 | 558 | 550 | 550 | 65,000 | 1,100 |
| 1983-11-04 | 561 | 561 | 555 | 555 | 23,000 | 1,110 |
| 1983-11-02 | 560 | 570 | 560 | 560 | 44,000 | 1,120 |
| 1983-10-31 | 552 | 560 | 550 | 558 | 30,000 | 1,116 |
| 1983-10-29 | 556 | 560 | 550 | 550 | 29,000 | 1,100 |
| 1983-10-28 | 563 | 564 | 560 | 560 | 55,000 | 1,120 |
| 1983-10-27 | 565 | 565 | 561 | 564 | 36,000 | 1,128 |
| 1983-10-26 | 565 | 565 | 561 | 561 | 31,000 | 1,122 |
| 1983-10-25 | 565 | 565 | 561 | 565 | 18,000 | 1,130 |
| 1983-10-24 | 566 | 567 | 565 | 565 | 32,000 | 1,130 |
| 1983-10-22 | 566 | 575 | 565 | 565 | 69,000 | 1,130 |
| 1983-10-21 | 565 | 570 | 562 | 565 | 30,000 | 1,130 |
| 1983-10-20 | 561 | 574 | 560 | 574 | 30,000 | 1,148 |
| 1983-10-19 | 570 | 575 | 560 | 561 | 47,000 | 1,122 |
| 1983-10-18 | 575 | 575 | 570 | 575 | 46,000 | 1,150 |
| 1983-10-17 | 580 | 585 | 580 | 581 | 17,000 | 1,162 |
| 1983-10-15 | 570 | 570 | 561 | 570 | 23,000 | 1,140 |
| 1983-10-14 | 593 | 595 | 570 | 575 | 79,000 | 1,150 |
| 1983-10-13 | 594 | 594 | 590 | 593 | 58,000 | 1,186 |
| 1983-10-12 | 588 | 600 | 588 | 593 | 51,000 | 1,186 |
| 1983-10-11 | 590 | 592 | 588 | 588 | 45,000 | 1,176 |
| 1983-10-07 | 599 | 599 | 595 | 595 | 34,000 | 1,190 |
| 1983-10-06 | 594 | 595 | 594 | 595 | 43,000 | 1,190 |
| 1983-10-05 | 610 | 610 | 599 | 604 | 71,000 | 1,208 |
| 1983-10-04 | 606 | 617 | 606 | 610 | 31,000 | 1,220 |
| 1983-10-03 | 610 | 613 | 610 | 610 | 38,000 | 1,220 |
| 1983-10-01 | 621 | 625 | 612 | 625 | 72,000 | 1,250 |
| 1983-09-30 | 619 | 620 | 610 | 619 | 57,000 | 1,238 |
| 1983-09-29 | 636 | 637 | 623 | 623 | 105,000 | 1,246 |
| 1983-09-28 | 586 | 630 | 586 | 628 | 130,000 | 1,256 |
| 1983-09-27 | 594 | 601 | 585 | 585 | 97,000 | 1,170 |
| 1983-09-26 | 605 | 611 | 592 | 596 | 52,000 | 1,192 |
| 1983-09-24 | 595 | 595 | 595 | 595 | 13,000 | 1,190 |
| 1983-09-22 | 595 | 600 | 587 | 595 | 36,000 | 1,190 |
| 1983-09-21 | 596 | 596 | 585 | 585 | 55,000 | 1,170 |
| 1983-09-20 | 594 | 598 | 580 | 598 | 74,000 | 1,196 |
| 1983-09-19 | 602 | 607 | 600 | 600 | 53,000 | 1,200 |
| 1983-09-17 | 607 | 607 | 602 | 605 | 59,000 | 1,210 |
| 1983-09-16 | 610 | 610 | 605 | 610 | 56,000 | 1,220 |
| 1983-09-14 | 601 | 620 | 601 | 610 | 127,000 | 1,220 |
| 1983-09-13 | 621 | 630 | 610 | 611 | 169,000 | 1,222 |
| 1983-09-12 | 639 | 640 | 623 | 624 | 80,000 | 1,248 |
| 1983-09-09 | 640 | 645 | 622 | 633 | 231,000 | 1,266 |
| 1983-09-08 | 669 | 669 | 636 | 640 | 395,000 | 1,280 |
| 1983-09-07 | 640 | 670 | 640 | 650 | 785,000 | 1,300 |
| 1983-09-06 | 636 | 639 | 610 | 620 | 286,000 | 1,240 |
| 1983-09-05 | 649 | 649 | 620 | 621 | 298,000 | 1,242 |
| 1983-09-03 | 648 | 648 | 630 | 640 | 152,000 | 1,280 |
| 1983-09-02 | 650 | 672 | 629 | 638 | 989,000 | 1,276 |
| 1983-09-01 | 599 | 655 | 591 | 655 | 1,543,000 | 1,310 |
| 1983-08-31 | 589 | 600 | 586 | 598 | 166,000 | 1,196 |
| 1983-08-30 | 602 | 602 | 585 | 590 | 222,000 | 1,180 |
| 1983-08-29 | 605 | 610 | 599 | 602 | 471,000 | 1,204 |
| 1983-08-27 | 580 | 580 | 570 | 570 | 68,000 | 1,140 |
| 1983-08-26 | 575 | 580 | 570 | 578 | 85,000 | 1,156 |
| 1983-08-25 | 570 | 570 | 565 | 565 | 59,000 | 1,130 |
| 1983-08-24 | 565 | 574 | 560 | 560 | 41,000 | 1,120 |
| 1983-08-23 | 575 | 580 | 570 | 570 | 66,000 | 1,140 |
| 1983-08-22 | 560 | 575 | 557 | 575 | 58,000 | 1,150 |
| 1983-08-20 | 556 | 560 | 551 | 556 | 46,000 | 1,112 |
| 1983-08-19 | 565 | 570 | 560 | 561 | 36,000 | 1,122 |
| 1983-08-18 | 560 | 565 | 550 | 557 | 126,000 | 1,114 |
| 1983-08-17 | 573 | 573 | 560 | 560 | 61,000 | 1,120 |
| 1983-08-16 | 582 | 585 | 565 | 565 | 56,000 | 1,130 |
| 1983-08-15 | 582 | 585 | 580 | 585 | 42,000 | 1,170 |
| 1983-08-12 | 581 | 585 | 579 | 580 | 58,000 | 1,160 |
| 1983-08-11 | 593 | 600 | 576 | 576 | 175,000 | 1,152 |
| 1983-08-10 | 580 | 620 | 580 | 603 | 1,053,000 | 1,206 |
| 1983-08-09 | 594 | 594 | 572 | 572 | 236,000 | 1,144 |
| 1983-08-08 | 598 | 598 | 580 | 589 | 515,000 | 1,178 |
| 1983-08-05 | 532 | 535 | 528 | 528 | 58,000 | 1,056 |
| 1983-08-04 | 536 | 541 | 530 | 530 | 67,000 | 1,060 |
| 1983-08-03 | 536 | 541 | 530 | 535 | 112,000 | 1,070 |
| 1983-08-02 | 531 | 539 | 530 | 531 | 52,000 | 1,062 |
| 1983-08-01 | 540 | 550 | 531 | 531 | 51,000 | 1,062 |
| 1983-07-30 | 540 | 540 | 535 | 540 | 25,000 | 1,080 |
| 1983-07-29 | 550 | 550 | 540 | 540 | 33,000 | 1,080 |
| 1983-07-28 | 532 | 550 | 531 | 545 | 54,000 | 1,090 |
| 1983-07-27 | 530 | 538 | 530 | 530 | 93,000 | 1,060 |
| 1983-07-26 | 533 | 540 | 530 | 530 | 66,000 | 1,060 |
| 1983-07-25 | 535 | 540 | 530 | 533 | 44,000 | 1,066 |
| 1983-07-23 | 540 | 550 | 535 | 550 | 24,000 | 1,100 |
| 1983-07-22 | 540 | 550 | 538 | 542 | 53,000 | 1,084 |
| 1983-07-21 | 550 | 550 | 541 | 541 | 60,000 | 1,082 |
| 1983-07-20 | 551 | 553 | 543 | 543 | 92,000 | 1,086 |
| 1983-07-19 | 550 | 560 | 547 | 551 | 40,000 | 1,102 |
| 1983-07-18 | 545 | 550 | 541 | 546 | 33,000 | 1,092 |
| 1983-07-15 | 547 | 560 | 545 | 560 | 73,000 | 1,120 |
| 1983-07-14 | 565 | 565 | 546 | 546 | 94,000 | 1,092 |
| 1983-07-13 | 550 | 560 | 550 | 560 | 52,000 | 1,120 |
| 1983-07-12 | 560 | 560 | 545 | 546 | 69,000 | 1,092 |
| 1983-07-11 | 560 | 560 | 550 | 560 | 85,000 | 1,120 |
| 1983-07-09 | 560 | 564 | 555 | 556 | 45,000 | 1,112 |
| 1983-07-08 | 557 | 564 | 556 | 556 | 61,000 | 1,112 |
| 1983-07-07 | 560 | 564 | 555 | 561 | 64,000 | 1,122 |
| 1983-07-06 | 558 | 562 | 556 | 562 | 54,000 | 1,124 |
| 1983-07-05 | 564 | 575 | 556 | 556 | 108,000 | 1,112 |
| 1983-07-04 | 559 | 570 | 555 | 559 | 65,000 | 1,118 |
| 1983-07-02 | 561 | 564 | 555 | 555 | 37,000 | 1,110 |
| 1983-07-01 | 583 | 583 | 565 | 565 | 144,000 | 1,130 |
| 1983-06-30 | 558 | 580 | 553 | 580 | 146,000 | 1,160 |
| 1983-06-29 | 556 | 560 | 550 | 552 | 50,000 | 1,104 |
| 1983-06-28 | 560 | 565 | 555 | 555 | 39,000 | 1,110 |
| 1983-06-27 | 561 | 567 | 558 | 558 | 54,000 | 1,116 |
| 1983-06-25 | 574 | 579 | 561 | 567 | 51,000 | 1,134 |
| 1983-06-24 | 558 | 565 | 555 | 564 | 65,000 | 1,128 |
| 1983-06-23 | 560 | 568 | 555 | 555 | 83,000 | 1,110 |
| 1983-06-22 | 552 | 560 | 551 | 560 | 87,000 | 1,120 |
| 1983-06-21 | 565 | 568 | 551 | 551 | 39,000 | 1,102 |
| 1983-06-20 | 569 | 570 | 560 | 560 | 67,000 | 1,120 |
| 1983-06-17 | 570 | 570 | 568 | 569 | 40,000 | 1,138 |
| 1983-06-16 | 580 | 580 | 570 | 571 | 68,000 | 1,142 |
| 1983-06-15 | 582 | 590 | 580 | 580 | 130,000 | 1,160 |
| 1983-06-14 | 600 | 600 | 580 | 581 | 144,000 | 1,162 |
| 1983-06-13 | 602 | 604 | 586 | 590 | 367,000 | 1,180 |
| 1983-06-11 | 584 | 608 | 584 | 599 | 866,000 | 1,198 |
| 1983-06-10 | 541 | 565 | 541 | 565 | 117,000 | 1,130 |
| 1983-06-09 | 565 | 565 | 549 | 549 | 66,000 | 1,098 |
| 1983-06-08 | 550 | 560 | 550 | 556 | 46,000 | 1,112 |
| 1983-06-07 | 568 | 568 | 550 | 550 | 74,000 | 1,100 |
| 1983-06-06 | 560 | 570 | 553 | 558 | 104,000 | 1,116 |
| 1983-06-04 | 550 | 557 | 546 | 546 | 56,000 | 1,092 |
| 1983-06-03 | 564 | 564 | 546 | 546 | 107,000 | 1,092 |
| 1983-06-02 | 579 | 579 | 563 | 565 | 129,000 | 1,130 |
| 1983-06-01 | 561 | 588 | 560 | 577 | 386,000 | 1,154 |
| 1983-05-31 | 565 | 574 | 561 | 561 | 97,000 | 1,122 |
| 1983-05-30 | 575 | 580 | 561 | 568 | 136,000 | 1,136 |
| 1983-05-28 | 579 | 579 | 561 | 561 | 111,000 | 1,122 |
| 1983-05-27 | 580 | 584 | 572 | 580 | 187,000 | 1,160 |
| 1983-05-26 | 579 | 580 | 560 | 560 | 283,000 | 1,120 |
| 1983-05-25 | 575 | 583 | 570 | 576 | 321,000 | 1,152 |
| 1983-05-24 | 580 | 593 | 565 | 566 | 836,000 | 1,132 |
| 1983-05-23 | 570 | 585 | 560 | 568 | 491,000 | 1,136 |
| 1983-05-20 | 572 | 576 | 562 | 562 | 121,000 | 1,124 |
| 1983-05-19 | 582 | 583 | 565 | 566 | 227,000 | 1,132 |
| 1983-05-18 | 560 | 584 | 559 | 579 | 758,000 | 1,158 |
| 1983-05-17 | 561 | 563 | 555 | 556 | 218,000 | 1,112 |
| 1983-05-16 | 557 | 570 | 555 | 555 | 599,000 | 1,110 |
| 1983-05-14 | 545 | 560 | 545 | 557 | 136,000 | 1,114 |
| 1983-05-13 | 535 | 540 | 533 | 538 | 94,000 | 1,076 |
| 1983-05-12 | 536 | 545 | 535 | 538 | 84,000 | 1,076 |
| 1983-05-11 | 540 | 540 | 531 | 539 | 55,000 | 1,078 |
| 1983-05-10 | 537 | 550 | 533 | 539 | 98,000 | 1,078 |
| 1983-05-09 | 546 | 550 | 536 | 536 | 102,000 | 1,072 |
| 1983-05-07 | 555 | 560 | 545 | 546 | 135,000 | 1,092 |
| 1983-05-06 | 562 | 568 | 546 | 555 | 356,000 | 1,110 |
| 1983-05-04 | 544 | 572 | 539 | 572 | 1,371,000 | 1,144 |
| 1983-05-02 | 518 | 549 | 518 | 535 | 337,000 | 1,070 |
| 1983-04-30 | 517 | 517 | 513 | 515 | 18,000 | 1,030 |
| 1983-04-28 | 528 | 528 | 512 | 512 | 103,000 | 1,024 |
| 1983-04-27 | 530 | 530 | 510 | 520 | 78,000 | 1,040 |
| 1983-04-26 | 515 | 530 | 513 | 520 | 91,000 | 1,040 |
| 1983-04-25 | 518 | 518 | 500 | 512 | 24,000 | 1,024 |
| 1983-04-23 | 533 | 533 | 515 | 515 | 53,000 | 1,030 |
| 1983-04-22 | 540 | 540 | 525 | 528 | 173,000 | 1,056 |
| 1983-04-21 | 502 | 535 | 502 | 533 | 213,000 | 1,066 |
| 1983-04-20 | 500 | 500 | 495 | 500 | 60,000 | 1,000 |
| 1983-04-19 | 500 | 504 | 495 | 500 | 52,000 | 1,000 |
| 1983-04-18 | 500 | 504 | 495 | 500 | 53,000 | 1,000 |
| 1983-04-15 | 504 | 504 | 500 | 500 | 75,000 | 1,000 |
| 1983-04-14 | 502 | 507 | 500 | 500 | 64,000 | 1,000 |
| 1983-04-13 | 503 | 505 | 501 | 501 | 47,000 | 1,002 |
| 1983-04-12 | 505 | 511 | 501 | 501 | 65,000 | 1,002 |
| 1983-04-11 | 513 | 513 | 505 | 505 | 60,000 | 1,010 |
| 1983-04-09 | 505 | 510 | 505 | 505 | 41,000 | 1,010 |
| 1983-04-08 | 506 | 507 | 502 | 503 | 60,000 | 1,006 |
| 1983-04-07 | 524 | 524 | 510 | 510 | 72,000 | 1,020 |
| 1983-04-06 | 503 | 515 | 501 | 515 | 89,000 | 1,030 |
| 1983-04-05 | 505 | 510 | 502 | 502 | 54,000 | 1,004 |
| 1983-04-04 | 506 | 509 | 501 | 503 | 56,000 | 1,006 |
| 1983-04-02 | 505 | 505 | 500 | 501 | 46,000 | 1,002 |
| 1983-04-01 | 515 | 515 | 506 | 506 | 65,000 | 1,012 |
| 1983-03-31 | 512 | 514 | 510 | 510 | 57,000 | 1,020 |
| 1983-03-30 | 510 | 515 | 509 | 511 | 64,000 | 1,022 |
| 1983-03-29 | 511 | 520 | 509 | 511 | 53,000 | 1,022 |
| 1983-03-28 | 510 | 515 | 506 | 510 | 74,000 | 1,020 |
| 1983-03-26 | 510 | 510 | 506 | 506 | 33,000 | 1,012 |
| 1983-03-25 | 511 | 520 | 506 | 509 | 67,000 | 1,018 |
| 1983-03-24 | 515 | 520 | 512 | 512 | 63,000 | 1,024 |
| 1983-03-23 | 520 | 522 | 515 | 515 | 46,000 | 1,030 |
| 1983-03-22 | 520 | 530 | 520 | 529 | 68,000 | 1,058 |
| 1983-03-18 | 512 | 520 | 511 | 512 | 54,000 | 1,024 |
| 1983-03-17 | 521 | 525 | 515 | 515 | 83,000 | 1,030 |
| 1983-03-16 | 538 | 538 | 521 | 521 | 89,000 | 1,042 |
| 1983-03-15 | 525 | 542 | 525 | 530 | 351,000 | 1,060 |
| 1983-03-14 | 525 | 525 | 518 | 520 | 63,000 | 1,040 |
| 1983-03-12 | 520 | 520 | 505 | 517 | 48,000 | 1,034 |
| 1983-03-11 | 520 | 525 | 511 | 511 | 116,000 | 1,022 |
| 1983-03-10 | 500 | 510 | 500 | 510 | 217,000 | 1,020 |
| 1983-03-09 | 503 | 505 | 500 | 500 | 121,000 | 1,000 |
| 1983-03-08 | 516 | 516 | 501 | 505 | 45,000 | 1,010 |
| 1983-03-07 | 500 | 520 | 500 | 515 | 92,000 | 1,030 |
| 1983-03-05 | 505 | 506 | 500 | 500 | 72,000 | 1,000 |
| 1983-03-04 | 507 | 514 | 507 | 510 | 93,000 | 1,020 |
| 1983-03-03 | 523 | 523 | 507 | 507 | 66,000 | 1,014 |
| 1983-03-02 | 540 | 540 | 506 | 513 | 121,000 | 1,026 |
| 1983-03-01 | 543 | 543 | 525 | 535 | 222,000 | 1,070 |
| 1983-02-28 | 510 | 534 | 510 | 533 | 147,000 | 1,066 |
| 1983-02-26 | 502 | 507 | 491 | 492 | 95,000 | 984 |
| 1983-02-25 | 527 | 530 | 506 | 506 | 134,000 | 1,012 |
| 1983-02-24 | 510 | 528 | 510 | 523 | 140,000 | 1,046 |
| 1983-02-23 | 491 | 501 | 490 | 501 | 66,000 | 1,002 |
| 1983-02-22 | 498 | 498 | 490 | 497 | 63,000 | 994 |
| 1983-02-21 | 507 | 520 | 495 | 495 | 102,000 | 990 |
| 1983-02-18 | 507 | 510 | 500 | 510 | 48,000 | 1,020 |
| 1983-02-17 | 492 | 510 | 491 | 505 | 97,000 | 1,010 |
| 1983-02-16 | 514 | 520 | 491 | 496 | 119,000 | 992 |
| 1983-02-15 | 514 | 526 | 510 | 511 | 103,000 | 1,022 |
| 1983-02-14 | 517 | 532 | 517 | 524 | 48,000 | 1,048 |
| 1983-02-12 | 525 | 535 | 516 | 535 | 57,000 | 1,070 |
| 1983-02-10 | 535 | 538 | 511 | 515 | 150,000 | 1,030 |
| 1983-02-09 | 542 | 545 | 535 | 535 | 128,000 | 1,070 |
| 1983-02-08 | 559 | 565 | 540 | 540 | 282,000 | 1,080 |
| 1983-02-07 | 565 | 565 | 535 | 535 | 58,000 | 1,070 |
| 1983-02-05 | 568 | 568 | 550 | 558 | 260,000 | 1,116 |
| 1983-02-04 | 584 | 592 | 558 | 570 | 569,000 | 1,140 |
| 1983-02-03 | 549 | 570 | 549 | 567 | 636,000 | 1,134 |
| 1983-02-02 | 525 | 545 | 525 | 540 | 94,000 | 1,080 |
| 1983-02-01 | 525 | 525 | 510 | 519 | 93,000 | 1,038 |
| 1983-01-31 | 525 | 526 | 525 | 525 | 50,000 | 1,050 |
| 1983-01-29 | 550 | 552 | 541 | 545 | 93,000 | 1,090 |
| 1983-01-28 | 553 | 553 | 531 | 547 | 195,000 | 1,094 |
| 1983-01-27 | 528 | 552 | 525 | 550 | 235,000 | 1,100 |
| 1983-01-26 | 540 | 543 | 526 | 526 | 188,000 | 1,052 |
| 1983-01-25 | 533 | 548 | 525 | 540 | 417,000 | 1,080 |
| 1983-01-24 | 515 | 535 | 515 | 525 | 229,000 | 1,050 |
| 1983-01-22 | 510 | 510 | 501 | 510 | 159,000 | 1,020 |
| 1983-01-21 | 490 | 490 | 480 | 480 | 100,000 | 960 |
| 1983-01-20 | 500 | 501 | 490 | 490 | 68,000 | 980 |
| 1983-01-19 | 510 | 510 | 485 | 485 | 104,000 | 970 |
| 1983-01-18 | 519 | 519 | 499 | 502 | 66,000 | 1,004 |
| 1983-01-17 | 500 | 520 | 500 | 519 | 259,000 | 1,038 |
| 1983-01-14 | 480 | 500 | 480 | 500 | 187,000 | 1,000 |
| 1983-01-13 | 452 | 470 | 452 | 470 | 70,000 | 940 |
| 1983-01-12 | 460 | 462 | 452 | 452 | 105,000 | 904 |
| 1983-01-11 | 471 | 475 | 460 | 462 | 74,000 | 924 |
| 1983-01-10 | 480 | 480 | 470 | 470 | 54,000 | 940 |
| 1983-01-08 | 475 | 480 | 472 | 480 | 17,000 | 960 |
| 1983-01-07 | 466 | 480 | 466 | 474 | 59,000 | 948 |
| 1983-01-06 | 480 | 480 | 465 | 465 | 76,000 | 930 |
| 1983-01-05 | 489 | 490 | 488 | 490 | 21,000 | 980 |
| 1983-01-04 | 491 | 491 | 490 | 490 | 20,000 | 980 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
