5393 ニチアス(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 | 322 | 331 | 320 | 322 | 201,000 | 585.46 |
| 1983-12-27 | 335 | 335 | 315 | 320 | 820,000 | 581.82 |
| 1983-12-26 | 331 | 334 | 325 | 331 | 667,000 | 601.82 |
| 1983-12-24 | 332 | 332 | 326 | 331 | 589,000 | 601.82 |
| 1983-12-23 | 338 | 338 | 330 | 334 | 794,000 | 607.27 |
| 1983-12-22 | 320 | 337 | 318 | 334 | 2,383,000 | 607.27 |
| 1983-12-21 | 320 | 322 | 315 | 320 | 308,000 | 581.82 |
| 1983-12-20 | 315 | 320 | 310 | 320 | 189,000 | 581.82 |
| 1983-12-19 | 308 | 313 | 308 | 309 | 61,000 | 561.82 |
| 1983-12-17 | 312 | 315 | 310 | 315 | 55,000 | 572.73 |
| 1983-12-16 | 315 | 317 | 312 | 315 | 128,000 | 572.73 |
| 1983-12-15 | 315 | 317 | 315 | 317 | 91,000 | 576.36 |
| 1983-12-14 | 315 | 318 | 311 | 315 | 57,000 | 572.73 |
| 1983-12-13 | 318 | 320 | 313 | 313 | 228,000 | 569.09 |
| 1983-12-12 | 320 | 322 | 318 | 318 | 136,000 | 578.18 |
| 1983-12-09 | 317 | 320 | 317 | 320 | 141,000 | 581.82 |
| 1983-12-08 | 320 | 320 | 316 | 317 | 253,000 | 576.36 |
| 1983-12-07 | 321 | 326 | 319 | 320 | 1,381,000 | 581.82 |
| 1983-12-06 | 316 | 322 | 316 | 316 | 910,000 | 574.55 |
| 1983-12-05 | 313 | 315 | 313 | 315 | 128,000 | 572.73 |
| 1983-12-03 | 315 | 315 | 311 | 311 | 271,000 | 565.46 |
| 1983-12-02 | 310 | 315 | 310 | 313 | 184,000 | 569.09 |
| 1983-12-01 | 314 | 314 | 305 | 307 | 55,000 | 558.18 |
| 1983-11-30 | 306 | 312 | 305 | 310 | 139,000 | 563.64 |
| 1983-11-29 | 306 | 307 | 305 | 306 | 84,000 | 556.36 |
| 1983-11-28 | 314 | 314 | 305 | 305 | 143,000 | 554.55 |
| 1983-11-26 | 313 | 315 | 313 | 315 | 80,000 | 572.73 |
| 1983-11-25 | 315 | 315 | 313 | 315 | 117,000 | 572.73 |
| 1983-11-24 | 313 | 315 | 313 | 315 | 84,000 | 572.73 |
| 1983-11-22 | 310 | 314 | 309 | 313 | 186,000 | 569.09 |
| 1983-11-21 | 308 | 310 | 307 | 310 | 143,000 | 563.64 |
| 1983-11-19 | 309 | 310 | 307 | 310 | 45,000 | 563.64 |
| 1983-11-18 | 307 | 310 | 305 | 307 | 115,000 | 558.18 |
| 1983-11-17 | 310 | 311 | 306 | 310 | 72,000 | 563.64 |
| 1983-11-16 | 304 | 312 | 304 | 305 | 156,000 | 554.55 |
| 1983-11-15 | 305 | 309 | 305 | 309 | 38,000 | 561.82 |
| 1983-11-14 | 300 | 310 | 300 | 310 | 56,000 | 563.64 |
| 1983-11-11 | 302 | 305 | 300 | 305 | 142,000 | 554.55 |
| 1983-11-10 | 310 | 312 | 305 | 305 | 269,000 | 554.55 |
| 1983-11-09 | 305 | 310 | 305 | 309 | 66,000 | 561.82 |
| 1983-11-08 | 306 | 309 | 304 | 306 | 43,000 | 556.36 |
| 1983-11-07 | 309 | 312 | 305 | 308 | 51,000 | 560 |
| 1983-11-05 | 309 | 312 | 307 | 309 | 28,000 | 561.82 |
| 1983-11-04 | 313 | 313 | 308 | 310 | 45,000 | 563.64 |
| 1983-11-02 | 306 | 315 | 306 | 314 | 169,000 | 570.91 |
| 1983-11-01 | 310 | 312 | 305 | 305 | 97,000 | 554.55 |
| 1983-10-31 | 313 | 314 | 307 | 308 | 69,000 | 560 |
| 1983-10-29 | 305 | 315 | 302 | 315 | 96,000 | 572.73 |
| 1983-10-28 | 315 | 315 | 305 | 305 | 268,000 | 554.55 |
| 1983-10-27 | 316 | 316 | 310 | 313 | 298,000 | 569.09 |
| 1983-10-26 | 302 | 310 | 300 | 307 | 216,000 | 558.18 |
| 1983-10-25 | 304 | 304 | 300 | 300 | 51,000 | 545.46 |
| 1983-10-24 | 300 | 304 | 300 | 304 | 53,000 | 552.73 |
| 1983-10-22 | 300 | 302 | 300 | 300 | 58,000 | 545.46 |
| 1983-10-21 | 303 | 305 | 300 | 305 | 53,000 | 554.55 |
| 1983-10-20 | 302 | 305 | 300 | 301 | 59,000 | 547.27 |
| 1983-10-19 | 299 | 306 | 298 | 298 | 86,000 | 541.82 |
| 1983-10-18 | 306 | 307 | 298 | 300 | 44,000 | 545.46 |
| 1983-10-17 | 299 | 307 | 299 | 307 | 65,000 | 558.18 |
| 1983-10-15 | 295 | 298 | 294 | 298 | 14,000 | 541.82 |
| 1983-10-14 | 295 | 300 | 294 | 294 | 113,000 | 534.55 |
| 1983-10-13 | 300 | 300 | 295 | 295 | 66,000 | 536.36 |
| 1983-10-12 | 300 | 302 | 295 | 301 | 60,000 | 547.27 |
| 1983-10-11 | 301 | 303 | 299 | 299 | 83,000 | 543.64 |
| 1983-10-07 | 305 | 306 | 296 | 299 | 116,000 | 543.64 |
| 1983-10-06 | 308 | 308 | 305 | 306 | 93,000 | 556.36 |
| 1983-10-05 | 301 | 309 | 297 | 305 | 238,000 | 554.55 |
| 1983-10-04 | 307 | 309 | 302 | 302 | 259,000 | 549.09 |
| 1983-10-03 | 319 | 319 | 302 | 302 | 386,000 | 549.09 |
| 1983-10-01 | 325 | 327 | 316 | 317 | 943,000 | 576.36 |
| 1983-09-30 | 307 | 325 | 303 | 322 | 1,315,000 | 585.46 |
| 1983-09-29 | 299 | 303 | 297 | 303 | 54,000 | 550.91 |
| 1983-09-28 | 296 | 301 | 295 | 295 | 93,000 | 536.36 |
| 1983-09-27 | 293 | 306 | 293 | 306 | 127,000 | 556.36 |
| 1983-09-26 | 293 | 295 | 293 | 295 | 47,000 | 536.36 |
| 1983-09-24 | 295 | 295 | 292 | 292 | 24,000 | 530.91 |
| 1983-09-22 | 292 | 294 | 292 | 292 | 44,000 | 530.91 |
| 1983-09-21 | 294 | 294 | 292 | 292 | 35,000 | 530.91 |
| 1983-09-20 | 298 | 298 | 292 | 294 | 90,000 | 534.55 |
| 1983-09-19 | 297 | 298 | 296 | 298 | 46,000 | 541.82 |
| 1983-09-17 | 294 | 296 | 294 | 296 | 25,000 | 538.18 |
| 1983-09-16 | 296 | 297 | 295 | 296 | 60,000 | 538.18 |
| 1983-09-14 | 296 | 297 | 295 | 297 | 42,000 | 540 |
| 1983-09-13 | 294 | 295 | 293 | 295 | 45,000 | 536.36 |
| 1983-09-12 | 292 | 297 | 292 | 292 | 44,000 | 530.91 |
| 1983-09-09 | 295 | 295 | 291 | 291 | 71,000 | 529.09 |
| 1983-09-08 | 295 | 297 | 290 | 295 | 104,000 | 536.36 |
| 1983-09-07 | 291 | 298 | 290 | 297 | 140,000 | 540 |
| 1983-09-06 | 293 | 293 | 290 | 290 | 78,000 | 527.27 |
| 1983-09-05 | 286 | 294 | 286 | 292 | 49,000 | 530.91 |
| 1983-09-03 | 288 | 288 | 286 | 286 | 30,000 | 520 |
| 1983-09-02 | 293 | 295 | 290 | 291 | 51,000 | 529.09 |
| 1983-09-01 | 288 | 292 | 285 | 292 | 97,000 | 530.91 |
| 1983-08-31 | 290 | 290 | 288 | 288 | 58,000 | 523.64 |
| 1983-08-30 | 285 | 288 | 283 | 288 | 69,000 | 523.64 |
| 1983-08-29 | 283 | 288 | 283 | 283 | 44,000 | 514.55 |
| 1983-08-27 | 286 | 286 | 283 | 283 | 43,000 | 514.55 |
| 1983-08-26 | 286 | 288 | 285 | 285 | 43,000 | 518.18 |
| 1983-08-25 | 289 | 289 | 284 | 285 | 78,000 | 518.18 |
| 1983-08-24 | 287 | 290 | 287 | 290 | 27,000 | 527.27 |
| 1983-08-23 | 283 | 290 | 283 | 287 | 49,000 | 521.82 |
| 1983-08-22 | 291 | 291 | 282 | 282 | 80,000 | 512.73 |
| 1983-08-20 | 284 | 289 | 284 | 287 | 90,000 | 521.82 |
| 1983-08-19 | 291 | 291 | 287 | 289 | 58,000 | 525.46 |
| 1983-08-18 | 290 | 290 | 287 | 290 | 61,000 | 527.27 |
| 1983-08-17 | 291 | 292 | 290 | 290 | 34,000 | 527.27 |
| 1983-08-16 | 293 | 293 | 290 | 290 | 91,000 | 527.27 |
| 1983-08-15 | 297 | 298 | 291 | 298 | 30,000 | 541.82 |
| 1983-08-12 | 290 | 295 | 290 | 292 | 41,000 | 530.91 |
| 1983-08-11 | 295 | 298 | 290 | 290 | 89,000 | 527.27 |
| 1983-08-10 | 295 | 300 | 295 | 295 | 49,000 | 536.36 |
| 1983-08-09 | 296 | 297 | 291 | 291 | 59,000 | 529.09 |
| 1983-08-08 | 302 | 302 | 291 | 299 | 28,000 | 543.64 |
| 1983-08-06 | 296 | 296 | 295 | 296 | 27,000 | 538.18 |
| 1983-08-05 | 296 | 298 | 296 | 297 | 67,000 | 540 |
| 1983-08-04 | 298 | 298 | 296 | 297 | 46,000 | 540 |
| 1983-08-03 | 298 | 300 | 296 | 296 | 72,000 | 538.18 |
| 1983-08-02 | 304 | 304 | 296 | 296 | 82,000 | 538.18 |
| 1983-08-01 | 298 | 308 | 298 | 307 | 205,000 | 558.18 |
| 1983-07-30 | 303 | 305 | 298 | 298 | 182,000 | 541.82 |
| 1983-07-29 | 307 | 307 | 302 | 303 | 135,000 | 550.91 |
| 1983-07-28 | 314 | 319 | 301 | 302 | 344,000 | 549.09 |
| 1983-07-27 | 324 | 324 | 312 | 319 | 924,000 | 580 |
| 1983-07-26 | 297 | 328 | 295 | 320 | 2,064,000 | 581.82 |
| 1983-07-25 | 290 | 297 | 290 | 297 | 139,000 | 540 |
| 1983-07-23 | 290 | 292 | 290 | 290 | 29,000 | 527.27 |
| 1983-07-22 | 289 | 290 | 288 | 288 | 30,000 | 523.64 |
| 1983-07-21 | 290 | 291 | 288 | 288 | 70,000 | 523.64 |
| 1983-07-20 | 290 | 292 | 290 | 290 | 43,000 | 527.27 |
| 1983-07-19 | 290 | 292 | 288 | 292 | 50,000 | 530.91 |
| 1983-07-18 | 292 | 292 | 290 | 290 | 44,000 | 527.27 |
| 1983-07-15 | 292 | 295 | 292 | 293 | 20,000 | 532.73 |
| 1983-07-14 | 292 | 292 | 290 | 290 | 44,000 | 527.27 |
| 1983-07-13 | 297 | 297 | 292 | 292 | 101,000 | 530.91 |
| 1983-07-12 | 292 | 297 | 292 | 292 | 121,000 | 530.91 |
| 1983-07-11 | 292 | 297 | 291 | 291 | 97,000 | 529.09 |
| 1983-07-09 | 290 | 295 | 290 | 290 | 50,000 | 527.27 |
| 1983-07-08 | 295 | 298 | 295 | 295 | 88,000 | 536.36 |
| 1983-07-07 | 299 | 299 | 295 | 298 | 161,000 | 541.82 |
| 1983-07-06 | 290 | 300 | 290 | 295 | 201,000 | 536.36 |
| 1983-07-05 | 293 | 295 | 290 | 290 | 73,000 | 527.27 |
| 1983-07-04 | 293 | 294 | 292 | 292 | 51,000 | 530.91 |
| 1983-07-02 | 288 | 293 | 288 | 293 | 65,000 | 532.73 |
| 1983-07-01 | 284 | 287 | 283 | 287 | 62,000 | 521.82 |
| 1983-06-30 | 283 | 285 | 283 | 284 | 37,000 | 516.36 |
| 1983-06-29 | 284 | 284 | 283 | 283 | 37,000 | 514.55 |
| 1983-06-28 | 284 | 285 | 283 | 284 | 62,000 | 516.36 |
| 1983-06-27 | 287 | 287 | 284 | 284 | 182,000 | 516.36 |
| 1983-06-25 | 288 | 288 | 286 | 287 | 71,000 | 521.82 |
| 1983-06-24 | 287 | 290 | 287 | 289 | 81,000 | 525.46 |
| 1983-06-23 | 286 | 288 | 286 | 288 | 82,000 | 523.64 |
| 1983-06-22 | 286 | 287 | 286 | 287 | 64,000 | 521.82 |
| 1983-06-21 | 287 | 288 | 285 | 285 | 181,000 | 518.18 |
| 1983-06-20 | 289 | 290 | 287 | 287 | 80,000 | 521.82 |
| 1983-06-17 | 290 | 293 | 286 | 289 | 133,000 | 525.46 |
| 1983-06-16 | 289 | 291 | 283 | 285 | 92,000 | 518.18 |
| 1983-06-15 | 295 | 295 | 288 | 288 | 84,000 | 523.64 |
| 1983-06-14 | 297 | 300 | 295 | 295 | 150,000 | 536.36 |
| 1983-06-13 | 290 | 300 | 290 | 300 | 482,000 | 545.46 |
| 1983-06-11 | 287 | 290 | 287 | 290 | 72,000 | 527.27 |
| 1983-06-10 | 287 | 290 | 287 | 287 | 204,000 | 521.82 |
| 1983-06-09 | 285 | 288 | 285 | 286 | 77,000 | 520 |
| 1983-06-08 | 286 | 288 | 286 | 286 | 89,000 | 520 |
| 1983-06-07 | 290 | 290 | 288 | 288 | 98,000 | 523.64 |
| 1983-06-06 | 290 | 290 | 288 | 289 | 78,000 | 525.46 |
| 1983-06-04 | 290 | 292 | 288 | 288 | 103,000 | 523.64 |
| 1983-06-03 | 290 | 290 | 288 | 290 | 193,000 | 527.27 |
| 1983-06-02 | 290 | 290 | 288 | 288 | 226,000 | 523.64 |
| 1983-06-01 | 290 | 290 | 286 | 286 | 173,000 | 520 |
| 1983-05-31 | 282 | 291 | 282 | 288 | 157,000 | 523.64 |
| 1983-05-30 | 285 | 288 | 282 | 285 | 156,000 | 518.18 |
| 1983-05-28 | 287 | 287 | 281 | 281 | 138,000 | 510.91 |
| 1983-05-27 | 293 | 293 | 281 | 285 | 400,000 | 518.18 |
| 1983-05-26 | 285 | 293 | 283 | 292 | 685,000 | 530.91 |
| 1983-05-25 | 277 | 283 | 275 | 280 | 342,000 | 509.09 |
| 1983-05-24 | 274 | 277 | 273 | 277 | 102,000 | 503.64 |
| 1983-05-23 | 275 | 275 | 274 | 274 | 20,000 | 498.18 |
| 1983-05-20 | 276 | 278 | 275 | 278 | 63,000 | 505.46 |
| 1983-05-19 | 279 | 281 | 278 | 278 | 87,000 | 505.46 |
| 1983-05-18 | 273 | 278 | 273 | 276 | 98,000 | 501.82 |
| 1983-05-17 | 275 | 276 | 273 | 273 | 74,000 | 496.36 |
| 1983-05-16 | 280 | 280 | 275 | 276 | 144,000 | 501.82 |
| 1983-05-14 | 272 | 280 | 272 | 279 | 139,000 | 507.27 |
| 1983-05-13 | 270 | 272 | 270 | 270 | 107,000 | 490.91 |
| 1983-05-12 | 273 | 274 | 272 | 272 | 85,000 | 494.55 |
| 1983-05-11 | 270 | 272 | 270 | 272 | 161,000 | 494.55 |
| 1983-05-10 | 271 | 272 | 270 | 270 | 161,000 | 490.91 |
| 1983-05-09 | 270 | 271 | 270 | 271 | 115,000 | 492.73 |
| 1983-05-07 | 268 | 270 | 267 | 270 | 132,000 | 490.91 |
| 1983-05-06 | 270 | 272 | 268 | 270 | 65,000 | 490.91 |
| 1983-05-04 | 271 | 272 | 270 | 272 | 59,000 | 494.55 |
| 1983-05-02 | 272 | 273 | 270 | 272 | 68,000 | 494.55 |
| 1983-04-30 | 268 | 269 | 267 | 267 | 62,000 | 485.46 |
| 1983-04-28 | 270 | 270 | 267 | 267 | 71,000 | 485.46 |
| 1983-04-27 | 270 | 270 | 268 | 270 | 65,000 | 490.91 |
| 1983-04-26 | 269 | 270 | 268 | 270 | 83,000 | 490.91 |
| 1983-04-25 | 274 | 274 | 266 | 266 | 117,000 | 483.64 |
| 1983-04-23 | 271 | 272 | 270 | 270 | 32,000 | 490.91 |
| 1983-04-22 | 271 | 274 | 270 | 271 | 96,000 | 492.73 |
| 1983-04-21 | 274 | 274 | 271 | 274 | 374,000 | 498.18 |
| 1983-04-20 | 270 | 276 | 270 | 276 | 75,000 | 501.82 |
| 1983-04-19 | 273 | 273 | 270 | 271 | 33,000 | 492.73 |
| 1983-04-18 | 273 | 273 | 270 | 272 | 40,000 | 494.55 |
| 1983-04-15 | 270 | 273 | 270 | 273 | 53,000 | 496.36 |
| 1983-04-14 | 270 | 273 | 270 | 270 | 43,000 | 490.91 |
| 1983-04-13 | 270 | 270 | 270 | 270 | 77,000 | 490.91 |
| 1983-04-12 | 270 | 273 | 270 | 271 | 41,000 | 492.73 |
| 1983-04-11 | 270 | 274 | 270 | 273 | 68,000 | 496.36 |
| 1983-04-09 | 269 | 270 | 269 | 269 | 33,000 | 489.09 |
| 1983-04-08 | 269 | 270 | 268 | 269 | 28,000 | 489.09 |
| 1983-04-07 | 270 | 270 | 265 | 266 | 47,000 | 483.64 |
| 1983-04-06 | 278 | 278 | 275 | 275 | 62,000 | 500 |
| 1983-04-05 | 281 | 281 | 278 | 278 | 106,000 | 505.46 |
| 1983-04-04 | 280 | 282 | 278 | 280 | 345,000 | 509.09 |
| 1983-04-02 | 280 | 280 | 276 | 277 | 122,000 | 503.64 |
| 1983-04-01 | 269 | 281 | 268 | 281 | 248,000 | 510.91 |
| 1983-03-31 | 269 | 269 | 266 | 266 | 33,000 | 483.64 |
| 1983-03-30 | 265 | 269 | 265 | 266 | 53,000 | 483.64 |
| 1983-03-29 | 273 | 273 | 269 | 269 | 38,000 | 489.09 |
| 1983-03-28 | 273 | 274 | 272 | 273 | 40,000 | 496.36 |
| 1983-03-26 | 271 | 272 | 270 | 272 | 27,000 | 494.55 |
| 1983-03-25 | 271 | 273 | 268 | 270 | 117,000 | 490.91 |
| 1983-03-24 | 271 | 271 | 268 | 270 | 64,000 | 490.91 |
| 1983-03-23 | 270 | 273 | 270 | 270 | 39,000 | 490.91 |
| 1983-03-22 | 269 | 269 | 268 | 269 | 48,000 | 489.09 |
| 1983-03-18 | 272 | 274 | 266 | 266 | 89,000 | 483.64 |
| 1983-03-17 | 274 | 275 | 273 | 273 | 150,000 | 496.36 |
| 1983-03-16 | 273 | 274 | 271 | 274 | 117,000 | 498.18 |
| 1983-03-15 | 272 | 272 | 270 | 272 | 110,000 | 494.55 |
| 1983-03-14 | 274 | 274 | 271 | 272 | 190,000 | 494.55 |
| 1983-03-12 | 274 | 274 | 270 | 272 | 173,000 | 494.55 |
| 1983-03-11 | 264 | 274 | 262 | 274 | 195,000 | 498.18 |
| 1983-03-10 | 262 | 265 | 262 | 265 | 92,000 | 481.82 |
| 1983-03-09 | 262 | 262 | 260 | 260 | 58,000 | 472.73 |
| 1983-03-08 | 260 | 260 | 258 | 259 | 93,000 | 470.91 |
| 1983-03-07 | 262 | 262 | 260 | 262 | 43,000 | 476.36 |
| 1983-03-05 | 264 | 264 | 261 | 263 | 33,000 | 478.18 |
| 1983-03-04 | 264 | 264 | 260 | 260 | 144,000 | 472.73 |
| 1983-03-03 | 255 | 265 | 254 | 265 | 153,000 | 481.82 |
| 1983-03-02 | 255 | 255 | 254 | 255 | 80,000 | 463.64 |
| 1983-03-01 | 260 | 260 | 256 | 256 | 54,000 | 465.46 |
| 1983-02-28 | 255 | 260 | 252 | 260 | 82,000 | 472.73 |
| 1983-02-26 | 252 | 255 | 252 | 252 | 50,000 | 458.18 |
| 1983-02-25 | 251 | 255 | 251 | 252 | 83,000 | 458.18 |
| 1983-02-24 | 251 | 253 | 251 | 251 | 48,000 | 456.36 |
| 1983-02-23 | 253 | 255 | 251 | 252 | 48,000 | 458.18 |
| 1983-02-22 | 255 | 256 | 253 | 253 | 84,000 | 460 |
| 1983-02-21 | 255 | 256 | 255 | 255 | 69,000 | 463.64 |
| 1983-02-18 | 256 | 256 | 255 | 255 | 80,000 | 463.64 |
| 1983-02-17 | 256 | 256 | 255 | 255 | 31,000 | 463.64 |
| 1983-02-16 | 257 | 260 | 255 | 255 | 57,000 | 463.64 |
| 1983-02-15 | 258 | 260 | 256 | 256 | 55,000 | 465.46 |
| 1983-02-14 | 255 | 256 | 255 | 255 | 38,000 | 463.64 |
| 1983-02-12 | 255 | 258 | 255 | 255 | 38,000 | 463.64 |
| 1983-02-10 | 257 | 260 | 255 | 255 | 126,000 | 463.64 |
| 1983-02-09 | 260 | 261 | 257 | 257 | 74,000 | 467.27 |
| 1983-02-08 | 263 | 263 | 260 | 260 | 29,000 | 472.73 |
| 1983-02-07 | 259 | 265 | 258 | 260 | 69,000 | 472.73 |
| 1983-02-05 | 260 | 263 | 257 | 259 | 42,000 | 470.91 |
| 1983-02-04 | 256 | 260 | 255 | 260 | 55,000 | 472.73 |
| 1983-02-03 | 255 | 255 | 255 | 255 | 50,000 | 463.64 |
| 1983-02-02 | 255 | 255 | 255 | 255 | 40,000 | 463.64 |
| 1983-02-01 | 255 | 255 | 254 | 255 | 93,000 | 463.64 |
| 1983-01-31 | 254 | 255 | 254 | 255 | 44,000 | 463.64 |
| 1983-01-29 | 253 | 255 | 253 | 253 | 73,000 | 460 |
| 1983-01-28 | 253 | 255 | 252 | 254 | 92,000 | 461.82 |
| 1983-01-27 | 253 | 253 | 253 | 253 | 27,000 | 460 |
| 1983-01-26 | 255 | 255 | 251 | 253 | 92,000 | 460 |
| 1983-01-25 | 253 | 255 | 253 | 255 | 18,000 | 463.64 |
| 1983-01-24 | 255 | 255 | 252 | 252 | 50,000 | 458.18 |
| 1983-01-22 | 254 | 255 | 254 | 255 | 55,000 | 463.64 |
| 1983-01-21 | 256 | 256 | 252 | 252 | 128,000 | 458.18 |
| 1983-01-20 | 259 | 259 | 255 | 255 | 53,000 | 463.64 |
| 1983-01-19 | 258 | 260 | 258 | 259 | 60,000 | 470.91 |
| 1983-01-18 | 260 | 264 | 256 | 260 | 36,000 | 472.73 |
| 1983-01-17 | 256 | 265 | 255 | 260 | 86,000 | 472.73 |
| 1983-01-14 | 258 | 259 | 255 | 255 | 138,000 | 463.64 |
| 1983-01-13 | 261 | 261 | 256 | 257 | 147,000 | 467.27 |
| 1983-01-12 | 268 | 268 | 261 | 263 | 92,000 | 478.18 |
| 1983-01-11 | 268 | 269 | 268 | 269 | 41,000 | 489.09 |
| 1983-01-10 | 269 | 270 | 268 | 268 | 111,000 | 487.27 |
| 1983-01-08 | 265 | 270 | 265 | 266 | 34,000 | 483.64 |
| 1983-01-07 | 265 | 270 | 263 | 270 | 115,000 | 490.91 |
| 1983-01-06 | 258 | 263 | 258 | 262 | 54,000 | 476.36 |
| 1983-01-05 | 262 | 262 | 260 | 261 | 20,000 | 474.55 |
| 1983-01-04 | 259 | 259 | 259 | 259 | 6,000 | 470.91 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株
