5401 日本製鉄(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 | 174 | 175 | 173 | 175 | 21,677,000 | 1,750 |
| 1983-12-27 | 175 | 177 | 174 | 175 | 24,567,000 | 1,750 |
| 1983-12-26 | 171 | 174 | 170 | 174 | 11,763,000 | 1,740 |
| 1983-12-24 | 172 | 173 | 172 | 172 | 20,052,000 | 1,720 |
| 1983-12-23 | 169 | 172 | 168 | 172 | 37,931,000 | 1,720 |
| 1983-12-22 | 170 | 170 | 168 | 170 | 8,023,000 | 1,700 |
| 1983-12-21 | 167 | 171 | 167 | 170 | 34,602,000 | 1,700 |
| 1983-12-20 | 162 | 165 | 162 | 164 | 12,845,000 | 1,640 |
| 1983-12-19 | 162 | 164 | 160 | 164 | 2,941,000 | 1,640 |
| 1983-12-17 | 163 | 164 | 163 | 164 | 1,549,000 | 1,640 |
| 1983-12-16 | 164 | 165 | 163 | 164 | 5,372,000 | 1,640 |
| 1983-12-15 | 162 | 163 | 161 | 163 | 3,246,000 | 1,630 |
| 1983-12-14 | 160 | 162 | 160 | 161 | 1,768,000 | 1,610 |
| 1983-12-13 | 164 | 164 | 160 | 160 | 1,644,000 | 1,600 |
| 1983-12-12 | 165 | 165 | 162 | 162 | 5,615,000 | 1,620 |
| 1983-12-09 | 163 | 166 | 163 | 164 | 26,576,000 | 1,640 |
| 1983-12-08 | 161 | 163 | 161 | 163 | 8,269,000 | 1,630 |
| 1983-12-07 | 158 | 161 | 158 | 160 | 9,557,000 | 1,600 |
| 1983-12-06 | 157 | 158 | 156 | 157 | 4,570,000 | 1,570 |
| 1983-12-05 | 157 | 158 | 156 | 157 | 3,284,000 | 1,570 |
| 1983-12-03 | 158 | 158 | 157 | 158 | 4,756,000 | 1,580 |
| 1983-12-02 | 160 | 160 | 158 | 158 | 6,408,000 | 1,580 |
| 1983-12-01 | 158 | 161 | 157 | 160 | 13,188,000 | 1,600 |
| 1983-11-30 | 157 | 158 | 156 | 158 | 3,622,000 | 1,580 |
| 1983-11-29 | 157 | 158 | 156 | 156 | 3,194,000 | 1,560 |
| 1983-11-28 | 157 | 159 | 157 | 158 | 1,787,000 | 1,580 |
| 1983-11-26 | 159 | 159 | 158 | 158 | 4,423,000 | 1,580 |
| 1983-11-25 | 160 | 160 | 158 | 159 | 2,438,000 | 1,590 |
| 1983-11-24 | 161 | 161 | 159 | 160 | 4,234,000 | 1,600 |
| 1983-11-22 | 161 | 162 | 160 | 161 | 7,028,000 | 1,610 |
| 1983-11-21 | 160 | 162 | 160 | 161 | 2,403,000 | 1,610 |
| 1983-11-19 | 161 | 162 | 160 | 160 | 2,651,000 | 1,600 |
| 1983-11-18 | 162 | 163 | 161 | 161 | 1,769,000 | 1,610 |
| 1983-11-17 | 164 | 164 | 162 | 162 | 1,579,000 | 1,620 |
| 1983-11-16 | 165 | 165 | 163 | 163 | 2,603,000 | 1,630 |
| 1983-11-15 | 164 | 167 | 163 | 163 | 965,000 | 1,630 |
| 1983-11-14 | 166 | 167 | 166 | 167 | 2,209,000 | 1,670 |
| 1983-11-11 | 166 | 167 | 166 | 166 | 1,534,000 | 1,660 |
| 1983-11-10 | 167 | 168 | 166 | 168 | 3,697,000 | 1,680 |
| 1983-11-09 | 166 | 167 | 165 | 167 | 2,953,000 | 1,670 |
| 1983-11-08 | 167 | 168 | 166 | 166 | 1,531,000 | 1,660 |
| 1983-11-07 | 165 | 167 | 165 | 167 | 1,738,000 | 1,670 |
| 1983-11-05 | 167 | 167 | 164 | 165 | 2,457,000 | 1,650 |
| 1983-11-04 | 167 | 169 | 166 | 167 | 5,747,000 | 1,670 |
| 1983-11-02 | 171 | 171 | 169 | 170 | 8,818,000 | 1,700 |
| 1983-11-01 | 170 | 172 | 170 | 171 | 18,244,000 | 1,710 |
| 1983-10-31 | 167 | 168 | 166 | 168 | 7,234,000 | 1,680 |
| 1983-10-29 | 166 | 167 | 165 | 167 | 4,710,000 | 1,670 |
| 1983-10-28 | 165 | 166 | 164 | 166 | 3,777,000 | 1,660 |
| 1983-10-27 | 167 | 168 | 165 | 166 | 4,875,000 | 1,660 |
| 1983-10-26 | 165 | 166 | 163 | 166 | 2,074,000 | 1,660 |
| 1983-10-25 | 162 | 163 | 161 | 162 | 2,697,000 | 1,620 |
| 1983-10-24 | 161 | 163 | 160 | 162 | 1,396,000 | 1,620 |
| 1983-10-22 | 162 | 163 | 161 | 161 | 1,392,000 | 1,610 |
| 1983-10-21 | 164 | 165 | 163 | 163 | 1,048,000 | 1,630 |
| 1983-10-20 | 164 | 166 | 162 | 162 | 2,816,000 | 1,620 |
| 1983-10-19 | 163 | 164 | 162 | 163 | 2,325,000 | 1,630 |
| 1983-10-18 | 166 | 167 | 163 | 165 | 3,098,000 | 1,650 |
| 1983-10-17 | 166 | 167 | 165 | 166 | 867,000 | 1,660 |
| 1983-10-15 | 163 | 166 | 163 | 166 | 1,375,000 | 1,660 |
| 1983-10-14 | 166 | 166 | 161 | 161 | 3,427,000 | 1,610 |
| 1983-10-13 | 168 | 169 | 166 | 166 | 2,165,000 | 1,660 |
| 1983-10-12 | 169 | 170 | 168 | 168 | 3,931,000 | 1,680 |
| 1983-10-11 | 171 | 171 | 170 | 171 | 3,686,000 | 1,710 |
| 1983-10-07 | 170 | 171 | 169 | 171 | 5,680,000 | 1,710 |
| 1983-10-06 | 170 | 170 | 168 | 169 | 2,988,000 | 1,690 |
| 1983-10-05 | 168 | 170 | 168 | 168 | 4,724,000 | 1,680 |
| 1983-10-04 | 169 | 169 | 167 | 167 | 3,404,000 | 1,670 |
| 1983-10-03 | 170 | 171 | 169 | 169 | 2,959,000 | 1,690 |
| 1983-10-01 | 169 | 172 | 169 | 170 | 6,730,000 | 1,700 |
| 1983-09-30 | 172 | 172 | 170 | 172 | 5,775,000 | 1,720 |
| 1983-09-29 | 173 | 174 | 171 | 173 | 8,330,000 | 1,730 |
| 1983-09-28 | 171 | 175 | 171 | 173 | 17,336,000 | 1,730 |
| 1983-09-27 | 173 | 173 | 170 | 172 | 7,357,000 | 1,720 |
| 1983-09-26 | 172 | 174 | 171 | 171 | 10,571,000 | 1,710 |
| 1983-09-24 | 171 | 173 | 171 | 173 | 5,788,000 | 1,730 |
| 1983-09-22 | 172 | 172 | 169 | 169 | 2,723,000 | 1,690 |
| 1983-09-21 | 173 | 173 | 171 | 171 | 8,680,000 | 1,710 |
| 1983-09-20 | 167 | 173 | 167 | 173 | 16,676,000 | 1,730 |
| 1983-09-19 | 167 | 169 | 166 | 166 | 3,880,000 | 1,660 |
| 1983-09-17 | 170 | 170 | 167 | 168 | 2,572,000 | 1,680 |
| 1983-09-16 | 170 | 170 | 167 | 168 | 6,017,000 | 1,680 |
| 1983-09-14 | 171 | 172 | 169 | 169 | 7,109,000 | 1,690 |
| 1983-09-13 | 171 | 172 | 169 | 172 | 15,636,000 | 1,720 |
| 1983-09-12 | 170 | 171 | 169 | 171 | 10,044,000 | 1,710 |
| 1983-09-09 | 170 | 170 | 168 | 168 | 7,018,000 | 1,680 |
| 1983-09-08 | 172 | 173 | 169 | 170 | 21,696,000 | 1,700 |
| 1983-09-07 | 167 | 172 | 167 | 171 | 38,833,000 | 1,710 |
| 1983-09-06 | 165 | 168 | 165 | 167 | 7,657,000 | 1,670 |
| 1983-09-05 | 166 | 166 | 165 | 166 | 2,025,000 | 1,660 |
| 1983-09-03 | 165 | 166 | 164 | 166 | 1,214,000 | 1,660 |
| 1983-09-02 | 166 | 166 | 164 | 165 | 3,924,000 | 1,650 |
| 1983-09-01 | 166 | 166 | 163 | 166 | 20,407,000 | 1,660 |
| 1983-08-31 | 164 | 166 | 163 | 166 | 13,801,000 | 1,660 |
| 1983-08-30 | 163 | 164 | 161 | 162 | 9,487,000 | 1,620 |
| 1983-08-29 | 161 | 161 | 159 | 160 | 3,696,000 | 1,600 |
| 1983-08-27 | 161 | 162 | 160 | 161 | 2,715,000 | 1,610 |
| 1983-08-26 | 164 | 164 | 161 | 163 | 7,870,000 | 1,630 |
| 1983-08-25 | 164 | 164 | 161 | 162 | 6,409,000 | 1,620 |
| 1983-08-24 | 165 | 165 | 160 | 165 | 6,688,000 | 1,650 |
| 1983-08-23 | 165 | 167 | 164 | 165 | 2,722,000 | 1,650 |
| 1983-08-22 | 167 | 167 | 165 | 165 | 5,732,000 | 1,650 |
| 1983-08-20 | 168 | 168 | 166 | 166 | 8,093,000 | 1,660 |
| 1983-08-19 | 168 | 169 | 167 | 167 | 11,046,000 | 1,670 |
| 1983-08-18 | 163 | 168 | 163 | 167 | 16,082,000 | 1,670 |
| 1983-08-17 | 165 | 165 | 162 | 163 | 5,365,000 | 1,630 |
| 1983-08-16 | 162 | 166 | 162 | 165 | 18,053,000 | 1,650 |
| 1983-08-15 | 160 | 163 | 159 | 162 | 3,692,000 | 1,620 |
| 1983-08-12 | 159 | 160 | 158 | 160 | 2,425,000 | 1,600 |
| 1983-08-11 | 158 | 160 | 158 | 158 | 1,045,000 | 1,580 |
| 1983-08-10 | 158 | 160 | 157 | 160 | 3,739,000 | 1,600 |
| 1983-08-09 | 157 | 159 | 157 | 158 | 3,482,000 | 1,580 |
| 1983-08-08 | 158 | 160 | 158 | 159 | 1,686,000 | 1,590 |
| 1983-08-06 | 159 | 161 | 159 | 160 | 693,000 | 1,600 |
| 1983-08-05 | 159 | 159 | 158 | 158 | 1,919,000 | 1,580 |
| 1983-08-04 | 160 | 161 | 159 | 160 | 2,741,000 | 1,600 |
| 1983-08-03 | 162 | 162 | 160 | 160 | 2,519,000 | 1,600 |
| 1983-08-02 | 163 | 163 | 162 | 162 | 2,381,000 | 1,620 |
| 1983-08-01 | 162 | 165 | 162 | 163 | 10,026,000 | 1,630 |
| 1983-07-30 | 162 | 165 | 161 | 163 | 7,592,000 | 1,630 |
| 1983-07-29 | 162 | 166 | 162 | 165 | 9,675,000 | 1,650 |
| 1983-07-28 | 163 | 164 | 161 | 162 | 7,994,000 | 1,620 |
| 1983-07-27 | 157 | 164 | 157 | 163 | 10,574,000 | 1,630 |
| 1983-07-26 | 156 | 158 | 156 | 156 | 19,717,000 | 1,560 |
| 1983-07-25 | 157 | 158 | 155 | 156 | 2,987,000 | 1,560 |
| 1983-07-23 | 156 | 157 | 155 | 155 | 2,256,000 | 1,550 |
| 1983-07-22 | 158 | 158 | 156 | 156 | 3,576,000 | 1,560 |
| 1983-07-21 | 159 | 160 | 157 | 159 | 11,536,000 | 1,590 |
| 1983-07-20 | 156 | 159 | 156 | 159 | 4,683,000 | 1,590 |
| 1983-07-19 | 157 | 157 | 156 | 156 | 2,673,000 | 1,560 |
| 1983-07-18 | 158 | 158 | 156 | 157 | 3,086,000 | 1,570 |
| 1983-07-15 | 157 | 159 | 157 | 158 | 1,983,000 | 1,580 |
| 1983-07-14 | 160 | 161 | 157 | 157 | 4,403,000 | 1,570 |
| 1983-07-13 | 161 | 162 | 160 | 160 | 2,627,000 | 1,600 |
| 1983-07-12 | 162 | 162 | 161 | 162 | 3,846,000 | 1,620 |
| 1983-07-11 | 161 | 163 | 161 | 161 | 3,250,000 | 1,610 |
| 1983-07-09 | 161 | 162 | 161 | 161 | 8,750,000 | 1,610 |
| 1983-07-08 | 162 | 163 | 161 | 162 | 6,942,000 | 1,620 |
| 1983-07-07 | 163 | 163 | 162 | 162 | 3,563,000 | 1,620 |
| 1983-07-06 | 163 | 164 | 162 | 163 | 3,181,000 | 1,630 |
| 1983-07-05 | 165 | 165 | 163 | 163 | 2,280,000 | 1,630 |
| 1983-07-04 | 165 | 166 | 162 | 165 | 4,330,000 | 1,650 |
| 1983-07-02 | 167 | 167 | 164 | 165 | 4,496,000 | 1,650 |
| 1983-07-01 | 164 | 165 | 162 | 165 | 8,129,000 | 1,650 |
| 1983-06-30 | 165 | 166 | 164 | 164 | 2,963,000 | 1,640 |
| 1983-06-29 | 166 | 166 | 165 | 166 | 3,929,000 | 1,660 |
| 1983-06-28 | 168 | 169 | 166 | 166 | 13,748,000 | 1,660 |
| 1983-06-27 | 168 | 169 | 167 | 167 | 7,313,000 | 1,670 |
| 1983-06-25 | 167 | 169 | 167 | 167 | 15,094,000 | 1,670 |
| 1983-06-24 | 168 | 168 | 165 | 167 | 7,136,000 | 1,670 |
| 1983-06-23 | 168 | 169 | 165 | 167 | 6,275,000 | 1,670 |
| 1983-06-22 | 170 | 171 | 168 | 168 | 17,364,000 | 1,680 |
| 1983-06-21 | 168 | 171 | 168 | 169 | 24,811,000 | 1,690 |
| 1983-06-20 | 168 | 168 | 166 | 167 | 7,248,000 | 1,670 |
| 1983-06-17 | 164 | 168 | 164 | 168 | 9,240,000 | 1,680 |
| 1983-06-16 | 162 | 164 | 161 | 162 | 10,224,000 | 1,620 |
| 1983-06-15 | 163 | 163 | 161 | 161 | 5,021,000 | 1,610 |
| 1983-06-14 | 162 | 163 | 160 | 163 | 8,750,000 | 1,630 |
| 1983-06-13 | 155 | 157 | 154 | 157 | 5,243,000 | 1,570 |
| 1983-06-11 | 154 | 155 | 154 | 155 | 1,081,000 | 1,550 |
| 1983-06-10 | 153 | 154 | 153 | 154 | 1,758,000 | 1,540 |
| 1983-06-09 | 152 | 154 | 152 | 154 | 2,503,000 | 1,540 |
| 1983-06-08 | 151 | 153 | 151 | 153 | 2,676,000 | 1,530 |
| 1983-06-07 | 151 | 153 | 151 | 151 | 4,318,000 | 1,510 |
| 1983-06-06 | 151 | 154 | 151 | 153 | 2,916,000 | 1,530 |
| 1983-06-04 | 154 | 154 | 150 | 153 | 12,075,000 | 1,530 |
| 1983-06-03 | 155 | 155 | 154 | 155 | 7,877,000 | 1,550 |
| 1983-06-02 | 155 | 157 | 154 | 156 | 5,310,000 | 1,560 |
| 1983-06-01 | 160 | 160 | 153 | 153 | 16,073,000 | 1,530 |
| 1983-05-31 | 161 | 161 | 159 | 160 | 9,175,000 | 1,600 |
| 1983-05-30 | 163 | 163 | 160 | 161 | 7,336,000 | 1,610 |
| 1983-05-28 | 164 | 164 | 162 | 162 | 4,449,000 | 1,620 |
| 1983-05-27 | 167 | 168 | 164 | 165 | 2,748,000 | 1,650 |
| 1983-05-26 | 166 | 168 | 166 | 168 | 4,650,000 | 1,680 |
| 1983-05-25 | 167 | 167 | 165 | 166 | 2,464,000 | 1,660 |
| 1983-05-24 | 163 | 167 | 163 | 166 | 6,462,000 | 1,660 |
| 1983-05-23 | 164 | 164 | 161 | 163 | 5,028,000 | 1,630 |
| 1983-05-20 | 167 | 167 | 164 | 165 | 7,195,000 | 1,650 |
| 1983-05-19 | 169 | 169 | 167 | 168 | 1,667,000 | 1,680 |
| 1983-05-18 | 168 | 168 | 167 | 168 | 3,265,000 | 1,680 |
| 1983-05-17 | 168 | 168 | 167 | 168 | 2,400,000 | 1,680 |
| 1983-05-16 | 168 | 169 | 168 | 168 | 2,709,000 | 1,680 |
| 1983-05-14 | 169 | 170 | 168 | 168 | 2,096,000 | 1,680 |
| 1983-05-13 | 170 | 170 | 169 | 169 | 1,220,000 | 1,690 |
| 1983-05-12 | 170 | 171 | 169 | 170 | 6,219,000 | 1,700 |
| 1983-05-11 | 169 | 170 | 168 | 169 | 5,245,000 | 1,690 |
| 1983-05-10 | 172 | 173 | 168 | 169 | 9,170,000 | 1,690 |
| 1983-05-09 | 174 | 174 | 172 | 172 | 6,090,000 | 1,720 |
| 1983-05-07 | 174 | 175 | 172 | 173 | 8,666,000 | 1,730 |
| 1983-05-06 | 174 | 175 | 174 | 174 | 19,874,000 | 1,740 |
| 1983-05-04 | 171 | 173 | 171 | 172 | 8,332,000 | 1,720 |
| 1983-05-02 | 171 | 173 | 171 | 172 | 3,608,000 | 1,720 |
| 1983-04-30 | 173 | 173 | 171 | 173 | 3,120,000 | 1,730 |
| 1983-04-28 | 173 | 175 | 172 | 172 | 19,762,000 | 1,720 |
| 1983-04-27 | 174 | 175 | 172 | 174 | 8,155,000 | 1,740 |
| 1983-04-26 | 176 | 177 | 174 | 174 | 11,101,000 | 1,740 |
| 1983-04-25 | 174 | 177 | 174 | 176 | 43,180,000 | 1,760 |
| 1983-04-23 | 170 | 176 | 170 | 174 | 27,336,000 | 1,740 |
| 1983-04-22 | 168 | 171 | 168 | 170 | 9,498,000 | 1,700 |
| 1983-04-21 | 168 | 170 | 168 | 169 | 10,951,000 | 1,690 |
| 1983-04-20 | 170 | 170 | 167 | 167 | 5,130,000 | 1,670 |
| 1983-04-19 | 172 | 174 | 170 | 170 | 18,559,000 | 1,700 |
| 1983-04-18 | 172 | 173 | 172 | 172 | 12,082,000 | 1,720 |
| 1983-04-15 | 174 | 175 | 172 | 172 | 42,797,000 | 1,720 |
| 1983-04-14 | 172 | 175 | 171 | 174 | 66,833,000 | 1,740 |
| 1983-04-13 | 167 | 172 | 167 | 172 | 47,755,000 | 1,720 |
| 1983-04-12 | 165 | 167 | 165 | 166 | 10,000,000 | 1,660 |
| 1983-04-11 | 165 | 166 | 164 | 165 | 6,971,000 | 1,650 |
| 1983-04-09 | 164 | 165 | 163 | 165 | 4,051,000 | 1,650 |
| 1983-04-08 | 164 | 166 | 163 | 165 | 9,188,000 | 1,650 |
| 1983-04-07 | 163 | 165 | 163 | 163 | 5,743,000 | 1,630 |
| 1983-04-06 | 162 | 163 | 161 | 162 | 5,706,000 | 1,620 |
| 1983-04-05 | 164 | 165 | 161 | 162 | 13,118,000 | 1,620 |
| 1983-04-04 | 165 | 166 | 163 | 165 | 9,310,000 | 1,650 |
| 1983-04-02 | 164 | 166 | 164 | 166 | 2,976,000 | 1,660 |
| 1983-04-01 | 168 | 168 | 165 | 165 | 12,182,000 | 1,650 |
| 1983-03-31 | 167 | 168 | 167 | 168 | 5,325,000 | 1,680 |
| 1983-03-30 | 170 | 171 | 166 | 167 | 18,638,000 | 1,670 |
| 1983-03-29 | 172 | 172 | 169 | 171 | 9,956,000 | 1,710 |
| 1983-03-28 | 170 | 174 | 169 | 172 | 24,135,000 | 1,720 |
| 1983-03-26 | 169 | 170 | 167 | 170 | 13,230,000 | 1,700 |
| 1983-03-25 | 172 | 172 | 170 | 171 | 8,863,000 | 1,710 |
| 1983-03-24 | 171 | 174 | 170 | 173 | 45,532,000 | 1,730 |
| 1983-03-23 | 168 | 172 | 167 | 171 | 42,862,000 | 1,710 |
| 1983-03-22 | 167 | 170 | 167 | 168 | 37,416,000 | 1,680 |
| 1983-03-18 | 167 | 168 | 165 | 168 | 12,186,000 | 1,680 |
| 1983-03-17 | 165 | 169 | 165 | 169 | 41,750,000 | 1,690 |
| 1983-03-16 | 163 | 165 | 162 | 165 | 19,563,000 | 1,650 |
| 1983-03-15 | 164 | 164 | 162 | 164 | 9,819,000 | 1,640 |
| 1983-03-14 | 164 | 166 | 163 | 164 | 23,322,000 | 1,640 |
| 1983-03-12 | 164 | 166 | 163 | 163 | 39,494,000 | 1,630 |
| 1983-03-11 | 160 | 164 | 159 | 164 | 72,581,000 | 1,640 |
| 1983-03-10 | 158 | 161 | 158 | 160 | 37,663,000 | 1,600 |
| 1983-03-09 | 157 | 158 | 156 | 158 | 7,959,000 | 1,580 |
| 1983-03-08 | 159 | 159 | 156 | 157 | 13,978,000 | 1,570 |
| 1983-03-07 | 158 | 161 | 157 | 160 | 37,925,000 | 1,600 |
| 1983-03-05 | 156 | 159 | 156 | 158 | 41,352,000 | 1,580 |
| 1983-03-04 | 153 | 156 | 153 | 155 | 34,201,000 | 1,550 |
| 1983-03-03 | 151 | 152 | 150 | 151 | 4,550,000 | 1,510 |
| 1983-03-02 | 150 | 150 | 149 | 149 | 2,840,000 | 1,490 |
| 1983-03-01 | 150 | 151 | 148 | 150 | 9,895,000 | 1,500 |
| 1983-02-28 | 152 | 153 | 151 | 153 | 2,534,000 | 1,530 |
| 1983-02-26 | 153 | 153 | 152 | 152 | 5,508,000 | 1,520 |
| 1983-02-25 | 150 | 154 | 150 | 154 | 23,126,000 | 1,540 |
| 1983-02-24 | 148 | 151 | 148 | 149 | 8,790,000 | 1,490 |
| 1983-02-23 | 148 | 148 | 146 | 148 | 4,173,000 | 1,480 |
| 1983-02-22 | 148 | 150 | 147 | 148 | 6,340,000 | 1,480 |
| 1983-02-21 | 152 | 152 | 147 | 147 | 6,893,000 | 1,470 |
| 1983-02-18 | 153 | 154 | 151 | 152 | 11,203,000 | 1,520 |
| 1983-02-17 | 151 | 155 | 151 | 153 | 31,130,000 | 1,530 |
| 1983-02-16 | 153 | 153 | 150 | 150 | 10,554,000 | 1,500 |
| 1983-02-15 | 155 | 155 | 152 | 153 | 14,788,000 | 1,530 |
| 1983-02-14 | 154 | 156 | 153 | 155 | 30,499,000 | 1,550 |
| 1983-02-12 | 153 | 154 | 152 | 153 | 16,063,000 | 1,530 |
| 1983-02-10 | 153 | 153 | 150 | 150 | 20,663,000 | 1,500 |
| 1983-02-09 | 153 | 154 | 150 | 154 | 35,732,000 | 1,540 |
| 1983-02-08 | 150 | 154 | 149 | 153 | 39,560,000 | 1,530 |
| 1983-02-07 | 147 | 152 | 147 | 152 | 26,935,000 | 1,520 |
| 1983-02-05 | 144 | 148 | 144 | 148 | 9,795,000 | 1,480 |
| 1983-02-04 | 145 | 145 | 142 | 144 | 6,622,000 | 1,440 |
| 1983-02-03 | 145 | 147 | 143 | 143 | 19,042,000 | 1,430 |
| 1983-02-02 | 154 | 154 | 148 | 152 | 79,411,000 | 1,520 |
| 1983-02-01 | 141 | 141 | 138 | 139 | 6,247,000 | 1,390 |
| 1983-01-31 | 141 | 142 | 140 | 140 | 2,435,000 | 1,400 |
| 1983-01-29 | 143 | 144 | 141 | 141 | 5,019,000 | 1,410 |
| 1983-01-28 | 138 | 143 | 137 | 143 | 3,669,000 | 1,430 |
| 1983-01-27 | 141 | 141 | 136 | 136 | 2,847,000 | 1,360 |
| 1983-01-26 | 139 | 141 | 138 | 139 | 3,475,000 | 1,390 |
| 1983-01-25 | 136 | 139 | 136 | 139 | 1,345,000 | 1,390 |
| 1983-01-24 | 141 | 141 | 138 | 138 | 2,278,000 | 1,380 |
| 1983-01-22 | 142 | 143 | 140 | 140 | 1,546,000 | 1,400 |
| 1983-01-21 | 141 | 144 | 141 | 144 | 2,329,000 | 1,440 |
| 1983-01-20 | 142 | 143 | 141 | 141 | 3,683,000 | 1,410 |
| 1983-01-19 | 143 | 144 | 141 | 141 | 7,824,000 | 1,410 |
| 1983-01-18 | 145 | 146 | 143 | 144 | 6,727,000 | 1,440 |
| 1983-01-17 | 145 | 147 | 145 | 147 | 8,755,000 | 1,470 |
| 1983-01-14 | 144 | 146 | 144 | 145 | 17,906,000 | 1,450 |
| 1983-01-13 | 143 | 146 | 143 | 144 | 3,797,000 | 1,440 |
| 1983-01-12 | 143 | 144 | 142 | 143 | 2,053,000 | 1,430 |
| 1983-01-11 | 145 | 146 | 142 | 142 | 2,743,000 | 1,420 |
| 1983-01-10 | 145 | 147 | 145 | 146 | 2,562,000 | 1,460 |
| 1983-01-08 | 148 | 149 | 145 | 146 | 25,469,000 | 1,460 |
| 1983-01-07 | 150 | 152 | 148 | 148 | 51,900,000 | 1,480 |
| 1983-01-06 | 143 | 150 | 143 | 149 | 42,811,000 | 1,490 |
| 1983-01-05 | 144 | 144 | 142 | 142 | 10,314,000 | 1,420 |
| 1983-01-04 | 145 | 145 | 143 | 144 | 10,180,000 | 1,440 |
分割・併合履歴 ： [2015-09-28]1株→0.1株