5563 新日本電工(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 | 281 | 282 | 275 | 275 | 382,000 | 237.07 |
| 1983-12-27 | 280 | 285 | 276 | 279 | 1,115,000 | 240.52 |
| 1983-12-26 | 269 | 279 | 269 | 278 | 537,000 | 239.66 |
| 1983-12-24 | 273 | 273 | 267 | 273 | 445,000 | 235.35 |
| 1983-12-23 | 270 | 274 | 269 | 273 | 517,000 | 235.35 |
| 1983-12-22 | 263 | 272 | 263 | 268 | 498,000 | 231.03 |
| 1983-12-21 | 263 | 263 | 261 | 262 | 117,000 | 225.86 |
| 1983-12-20 | 255 | 264 | 255 | 263 | 197,000 | 226.72 |
| 1983-12-19 | 254 | 255 | 252 | 253 | 125,000 | 218.10 |
| 1983-12-17 | 264 | 265 | 258 | 260 | 220,000 | 224.14 |
| 1983-12-16 | 254 | 260 | 254 | 256 | 238,000 | 220.69 |
| 1983-12-15 | 255 | 258 | 253 | 253 | 69,000 | 218.10 |
| 1983-12-14 | 252 | 255 | 251 | 255 | 59,000 | 219.83 |
| 1983-12-13 | 256 | 256 | 250 | 250 | 111,000 | 215.52 |
| 1983-12-12 | 260 | 260 | 255 | 255 | 183,000 | 219.83 |
| 1983-12-09 | 261 | 264 | 257 | 263 | 178,000 | 226.72 |
| 1983-12-08 | 251 | 256 | 249 | 256 | 157,000 | 220.69 |
| 1983-12-07 | 248 | 250 | 247 | 250 | 236,000 | 215.52 |
| 1983-12-06 | 248 | 250 | 247 | 248 | 128,000 | 213.79 |
| 1983-12-05 | 250 | 250 | 247 | 247 | 176,000 | 212.93 |
| 1983-12-03 | 250 | 252 | 248 | 250 | 76,000 | 215.52 |
| 1983-12-02 | 250 | 250 | 249 | 250 | 87,000 | 215.52 |
| 1983-12-01 | 253 | 253 | 249 | 249 | 92,000 | 214.66 |
| 1983-11-30 | 249 | 253 | 249 | 253 | 50,000 | 218.10 |
| 1983-11-29 | 248 | 253 | 248 | 248 | 174,000 | 213.79 |
| 1983-11-28 | 252 | 253 | 248 | 248 | 196,000 | 213.79 |
| 1983-11-26 | 253 | 253 | 252 | 253 | 125,000 | 218.10 |
| 1983-11-25 | 255 | 255 | 253 | 254 | 135,000 | 218.97 |
| 1983-11-24 | 258 | 260 | 253 | 254 | 114,000 | 218.97 |
| 1983-11-22 | 256 | 263 | 255 | 258 | 321,000 | 222.41 |
| 1983-11-21 | 256 | 257 | 254 | 255 | 55,000 | 219.83 |
| 1983-11-19 | 252 | 257 | 252 | 253 | 122,000 | 218.10 |
| 1983-11-18 | 256 | 256 | 253 | 253 | 245,000 | 218.10 |
| 1983-11-17 | 257 | 257 | 255 | 257 | 47,000 | 221.55 |
| 1983-11-16 | 254 | 258 | 254 | 258 | 276,000 | 222.41 |
| 1983-11-15 | 254 | 255 | 253 | 254 | 100,000 | 218.97 |
| 1983-11-14 | 255 | 256 | 253 | 253 | 267,000 | 218.10 |
| 1983-11-11 | 254 | 255 | 254 | 255 | 103,000 | 219.83 |
| 1983-11-10 | 255 | 256 | 254 | 254 | 159,000 | 218.97 |
| 1983-11-09 | 258 | 258 | 255 | 255 | 222,000 | 219.83 |
| 1983-11-08 | 260 | 260 | 257 | 259 | 74,000 | 223.28 |
| 1983-11-07 | 257 | 263 | 257 | 258 | 105,000 | 222.41 |
| 1983-11-05 | 258 | 259 | 256 | 257 | 112,000 | 221.55 |
| 1983-11-04 | 263 | 263 | 258 | 258 | 205,000 | 222.41 |
| 1983-11-02 | 260 | 263 | 258 | 258 | 109,000 | 222.41 |
| 1983-11-01 | 259 | 264 | 259 | 261 | 57,000 | 225 |
| 1983-10-31 | 265 | 265 | 258 | 258 | 84,000 | 222.41 |
| 1983-10-29 | 262 | 263 | 257 | 262 | 78,000 | 225.86 |
| 1983-10-28 | 258 | 261 | 256 | 257 | 253,000 | 221.55 |
| 1983-10-27 | 265 | 265 | 258 | 259 | 130,000 | 223.28 |
| 1983-10-26 | 262 | 265 | 260 | 260 | 129,000 | 224.14 |
| 1983-10-25 | 262 | 269 | 262 | 262 | 68,000 | 225.86 |
| 1983-10-24 | 267 | 267 | 261 | 263 | 160,000 | 226.72 |
| 1983-10-22 | 275 | 277 | 266 | 266 | 280,000 | 229.31 |
| 1983-10-21 | 273 | 279 | 270 | 277 | 1,059,000 | 238.79 |
| 1983-10-20 | 255 | 267 | 255 | 263 | 503,000 | 226.72 |
| 1983-10-19 | 258 | 258 | 255 | 255 | 90,000 | 219.83 |
| 1983-10-18 | 256 | 256 | 254 | 254 | 410,000 | 218.97 |
| 1983-10-17 | 257 | 258 | 256 | 257 | 72,000 | 221.55 |
| 1983-10-15 | 258 | 258 | 257 | 257 | 66,000 | 221.55 |
| 1983-10-14 | 256 | 259 | 256 | 256 | 108,000 | 220.69 |
| 1983-10-13 | 256 | 260 | 256 | 256 | 288,000 | 220.69 |
| 1983-10-12 | 254 | 256 | 254 | 255 | 95,000 | 219.83 |
| 1983-10-11 | 256 | 257 | 254 | 254 | 205,000 | 218.97 |
| 1983-10-07 | 255 | 256 | 254 | 254 | 193,000 | 218.97 |
| 1983-10-06 | 256 | 256 | 254 | 256 | 208,000 | 220.69 |
| 1983-10-05 | 258 | 259 | 256 | 256 | 151,000 | 220.69 |
| 1983-10-04 | 260 | 263 | 258 | 259 | 114,000 | 223.28 |
| 1983-10-03 | 260 | 264 | 258 | 264 | 59,000 | 227.59 |
| 1983-10-01 | 258 | 260 | 257 | 258 | 76,000 | 222.41 |
| 1983-09-30 | 257 | 260 | 256 | 256 | 138,000 | 220.69 |
| 1983-09-29 | 257 | 257 | 256 | 256 | 90,000 | 220.69 |
| 1983-09-28 | 256 | 260 | 256 | 256 | 96,000 | 220.69 |
| 1983-09-27 | 257 | 258 | 255 | 257 | 95,000 | 221.55 |
| 1983-09-26 | 257 | 260 | 256 | 260 | 185,000 | 224.14 |
| 1983-09-24 | 259 | 259 | 257 | 259 | 100,000 | 223.28 |
| 1983-09-22 | 260 | 261 | 258 | 259 | 156,000 | 223.28 |
| 1983-09-21 | 261 | 262 | 260 | 260 | 159,000 | 224.14 |
| 1983-09-20 | 259 | 261 | 259 | 260 | 107,000 | 224.14 |
| 1983-09-19 | 261 | 261 | 259 | 259 | 64,000 | 223.28 |
| 1983-09-17 | 264 | 265 | 260 | 260 | 46,000 | 224.14 |
| 1983-09-16 | 266 | 267 | 263 | 266 | 144,000 | 229.31 |
| 1983-09-14 | 261 | 265 | 261 | 265 | 113,000 | 228.45 |
| 1983-09-13 | 260 | 261 | 260 | 261 | 79,000 | 225 |
| 1983-09-12 | 260 | 260 | 258 | 259 | 163,000 | 223.28 |
| 1983-09-09 | 259 | 264 | 258 | 258 | 135,000 | 222.41 |
| 1983-09-08 | 266 | 266 | 258 | 258 | 393,000 | 222.41 |
| 1983-09-07 | 262 | 268 | 260 | 261 | 284,000 | 225 |
| 1983-09-06 | 266 | 271 | 260 | 263 | 438,000 | 226.72 |
| 1983-09-05 | 271 | 273 | 266 | 270 | 99,000 | 232.76 |
| 1983-09-03 | 279 | 280 | 268 | 268 | 205,000 | 231.03 |
| 1983-09-02 | 284 | 289 | 271 | 279 | 1,627,000 | 240.52 |
| 1983-09-01 | 275 | 283 | 270 | 280 | 1,034,000 | 241.38 |
| 1983-08-31 | 269 | 279 | 269 | 275 | 700,000 | 237.07 |
| 1983-08-30 | 256 | 264 | 255 | 264 | 86,000 | 227.59 |
| 1983-08-29 | 262 | 262 | 256 | 256 | 95,000 | 220.69 |
| 1983-08-27 | 254 | 261 | 253 | 259 | 273,000 | 223.28 |
| 1983-08-26 | 259 | 260 | 253 | 259 | 66,000 | 223.28 |
| 1983-08-25 | 255 | 255 | 253 | 253 | 87,000 | 218.10 |
| 1983-08-24 | 254 | 259 | 253 | 255 | 119,000 | 219.83 |
| 1983-08-23 | 257 | 257 | 253 | 253 | 401,000 | 218.10 |
| 1983-08-22 | 258 | 260 | 257 | 257 | 127,000 | 221.55 |
| 1983-08-20 | 259 | 260 | 257 | 257 | 130,000 | 221.55 |
| 1983-08-19 | 262 | 262 | 257 | 260 | 153,000 | 224.14 |
| 1983-08-18 | 260 | 265 | 257 | 257 | 233,000 | 221.55 |
| 1983-08-17 | 260 | 261 | 258 | 259 | 184,000 | 223.28 |
| 1983-08-16 | 261 | 262 | 255 | 256 | 452,000 | 220.69 |
| 1983-08-15 | 261 | 264 | 260 | 260 | 460,000 | 224.14 |
| 1983-08-12 | 270 | 271 | 260 | 264 | 899,000 | 227.59 |
| 1983-08-11 | 280 | 280 | 273 | 273 | 324,000 | 235.35 |
| 1983-08-10 | 280 | 282 | 272 | 276 | 1,273,000 | 237.93 |
| 1983-08-09 | 275 | 294 | 273 | 276 | 1,952,000 | 237.93 |
| 1983-08-08 | 269 | 280 | 269 | 280 | 786,000 | 241.38 |
| 1983-08-06 | 268 | 270 | 265 | 268 | 278,000 | 231.03 |
| 1983-08-05 | 271 | 272 | 267 | 268 | 346,000 | 231.03 |
| 1983-08-04 | 273 | 274 | 266 | 266 | 547,000 | 229.31 |
| 1983-08-03 | 272 | 277 | 269 | 274 | 610,000 | 236.21 |
| 1983-08-02 | 264 | 270 | 264 | 268 | 295,000 | 231.03 |
| 1983-08-01 | 267 | 268 | 262 | 265 | 335,000 | 228.45 |
| 1983-07-30 | 267 | 268 | 265 | 265 | 688,000 | 228.45 |
| 1983-07-29 | 267 | 268 | 265 | 267 | 423,000 | 230.17 |
| 1983-07-28 | 262 | 267 | 262 | 266 | 176,000 | 229.31 |
| 1983-07-27 | 263 | 263 | 260 | 260 | 252,000 | 224.14 |
| 1983-07-26 | 267 | 267 | 264 | 264 | 74,000 | 227.59 |
| 1983-07-25 | 265 | 269 | 262 | 265 | 138,000 | 228.45 |
| 1983-07-23 | 270 | 270 | 269 | 270 | 88,000 | 232.76 |
| 1983-07-22 | 271 | 273 | 270 | 270 | 154,000 | 232.76 |
| 1983-07-21 | 274 | 275 | 269 | 273 | 159,000 | 235.35 |
| 1983-07-20 | 275 | 275 | 269 | 269 | 171,000 | 231.90 |
| 1983-07-19 | 277 | 280 | 273 | 275 | 289,000 | 237.07 |
| 1983-07-18 | 262 | 275 | 262 | 275 | 303,000 | 237.07 |
| 1983-07-15 | 261 | 265 | 260 | 261 | 27,000 | 225 |
| 1983-07-14 | 258 | 260 | 250 | 258 | 126,000 | 222.41 |
| 1983-07-13 | 261 | 261 | 257 | 257 | 141,000 | 221.55 |
| 1983-07-12 | 266 | 266 | 261 | 261 | 53,000 | 225 |
| 1983-07-11 | 265 | 266 | 265 | 265 | 33,000 | 228.45 |
| 1983-07-09 | 265 | 270 | 265 | 265 | 107,000 | 228.45 |
| 1983-07-08 | 263 | 269 | 261 | 266 | 113,000 | 229.31 |
| 1983-07-07 | 270 | 270 | 259 | 260 | 419,000 | 224.14 |
| 1983-07-06 | 268 | 272 | 268 | 270 | 68,000 | 232.76 |
| 1983-07-05 | 268 | 274 | 268 | 270 | 80,000 | 232.76 |
| 1983-07-04 | 266 | 275 | 266 | 268 | 150,000 | 231.03 |
| 1983-07-02 | 270 | 270 | 270 | 270 | 101,000 | 232.76 |
| 1983-07-01 | 260 | 265 | 259 | 259 | 134,000 | 223.28 |
| 1983-06-30 | 266 | 266 | 263 | 265 | 35,000 | 228.45 |
| 1983-06-29 | 270 | 270 | 262 | 263 | 152,000 | 226.72 |
| 1983-06-28 | 251 | 260 | 249 | 260 | 167,000 | 224.14 |
| 1983-06-27 | 254 | 254 | 250 | 251 | 136,000 | 216.38 |
| 1983-06-25 | 255 | 256 | 253 | 255 | 55,000 | 219.83 |
| 1983-06-24 | 255 | 256 | 252 | 256 | 108,000 | 220.69 |
| 1983-06-23 | 256 | 256 | 255 | 256 | 141,000 | 220.69 |
| 1983-06-22 | 257 | 258 | 255 | 255 | 147,000 | 219.83 |
| 1983-06-21 | 257 | 258 | 257 | 258 | 45,000 | 222.41 |
| 1983-06-20 | 256 | 257 | 256 | 257 | 73,000 | 221.55 |
| 1983-06-17 | 257 | 258 | 255 | 255 | 161,000 | 219.83 |
| 1983-06-16 | 259 | 259 | 255 | 256 | 126,000 | 220.69 |
| 1983-06-15 | 257 | 258 | 257 | 258 | 134,000 | 222.41 |
| 1983-06-14 | 255 | 259 | 255 | 256 | 160,000 | 220.69 |
| 1983-06-13 | 256 | 259 | 255 | 255 | 69,000 | 219.83 |
| 1983-06-11 | 260 | 261 | 255 | 255 | 67,000 | 219.83 |
| 1983-06-10 | 260 | 261 | 260 | 261 | 65,000 | 225 |
| 1983-06-09 | 260 | 267 | 260 | 261 | 120,000 | 225 |
| 1983-06-08 | 255 | 260 | 255 | 260 | 94,000 | 224.14 |
| 1983-06-07 | 259 | 259 | 255 | 255 | 310,000 | 219.83 |
| 1983-06-06 | 260 | 261 | 259 | 259 | 138,000 | 223.28 |
| 1983-06-04 | 263 | 265 | 259 | 260 | 403,000 | 224.14 |
| 1983-06-03 | 267 | 270 | 265 | 265 | 95,000 | 228.45 |
| 1983-06-02 | 270 | 270 | 265 | 267 | 123,000 | 230.17 |
| 1983-06-01 | 270 | 274 | 266 | 266 | 274,000 | 229.31 |
| 1983-05-31 | 271 | 274 | 269 | 274 | 409,000 | 236.21 |
| 1983-05-30 | 278 | 279 | 269 | 269 | 159,000 | 231.90 |
| 1983-05-28 | 273 | 279 | 270 | 273 | 224,000 | 235.35 |
| 1983-05-27 | 275 | 276 | 270 | 273 | 298,000 | 235.35 |
| 1983-05-26 | 273 | 280 | 273 | 280 | 317,000 | 241.38 |
| 1983-05-25 | 279 | 280 | 275 | 278 | 110,000 | 239.66 |
| 1983-05-24 | 275 | 280 | 275 | 280 | 101,000 | 241.38 |
| 1983-05-23 | 280 | 284 | 274 | 275 | 139,000 | 237.07 |
| 1983-05-20 | 273 | 288 | 273 | 281 | 337,000 | 242.24 |
| 1983-05-19 | 275 | 279 | 271 | 271 | 309,000 | 233.62 |
| 1983-05-18 | 281 | 283 | 276 | 276 | 435,000 | 237.93 |
| 1983-05-17 | 287 | 290 | 281 | 283 | 368,000 | 243.97 |
| 1983-05-16 | 290 | 296 | 281 | 284 | 2,275,000 | 244.83 |
| 1983-05-14 | 280 | 285 | 277 | 285 | 915,000 | 245.69 |
| 1983-05-13 | 284 | 288 | 275 | 275 | 2,013,000 | 237.07 |
| 1983-05-12 | 264 | 269 | 263 | 269 | 467,000 | 231.90 |
| 1983-05-11 | 264 | 264 | 260 | 263 | 164,000 | 226.72 |
| 1983-05-10 | 268 | 268 | 262 | 263 | 166,000 | 226.72 |
| 1983-05-09 | 263 | 264 | 262 | 263 | 76,000 | 226.72 |
| 1983-05-07 | 262 | 265 | 262 | 262 | 98,000 | 225.86 |
| 1983-05-06 | 265 | 265 | 262 | 262 | 104,000 | 225.86 |
| 1983-05-04 | 268 | 268 | 263 | 263 | 84,000 | 226.72 |
| 1983-05-02 | 270 | 270 | 264 | 268 | 94,000 | 231.03 |
| 1983-04-30 | 270 | 270 | 266 | 270 | 62,000 | 232.76 |
| 1983-04-28 | 269 | 271 | 266 | 267 | 90,000 | 230.17 |
| 1983-04-27 | 265 | 272 | 264 | 265 | 315,000 | 228.45 |
| 1983-04-26 | 268 | 270 | 262 | 262 | 236,000 | 225.86 |
| 1983-04-25 | 264 | 270 | 263 | 270 | 350,000 | 232.76 |
| 1983-04-23 | 265 | 265 | 263 | 263 | 336,000 | 226.72 |
| 1983-04-22 | 267 | 269 | 263 | 264 | 400,000 | 227.59 |
| 1983-04-21 | 266 | 272 | 265 | 272 | 101,000 | 234.48 |
| 1983-04-20 | 268 | 269 | 265 | 265 | 141,000 | 228.45 |
| 1983-04-19 | 266 | 272 | 265 | 271 | 166,000 | 233.62 |
| 1983-04-18 | 265 | 272 | 265 | 265 | 121,000 | 228.45 |
| 1983-04-15 | 263 | 268 | 263 | 264 | 244,000 | 227.59 |
| 1983-04-14 | 273 | 273 | 265 | 267 | 64,000 | 230.17 |
| 1983-04-13 | 272 | 273 | 265 | 273 | 129,000 | 235.35 |
| 1983-04-12 | 282 | 282 | 273 | 275 | 131,000 | 237.07 |
| 1983-04-11 | 275 | 280 | 270 | 280 | 402,000 | 241.38 |
| 1983-04-09 | 269 | 275 | 262 | 275 | 192,000 | 237.07 |
| 1983-04-08 | 273 | 275 | 267 | 268 | 320,000 | 231.03 |
| 1983-04-07 | 267 | 268 | 261 | 268 | 265,000 | 231.03 |
| 1983-04-06 | 268 | 270 | 266 | 270 | 103,000 | 232.76 |
| 1983-04-05 | 267 | 270 | 266 | 267 | 154,000 | 230.17 |
| 1983-04-04 | 267 | 272 | 266 | 266 | 176,000 | 229.31 |
| 1983-04-02 | 275 | 278 | 275 | 277 | 140,000 | 238.79 |
| 1983-04-01 | 267 | 278 | 266 | 278 | 311,000 | 239.66 |
| 1983-03-31 | 269 | 272 | 265 | 266 | 108,000 | 229.31 |
| 1983-03-30 | 270 | 272 | 267 | 272 | 172,000 | 234.48 |
| 1983-03-29 | 263 | 266 | 263 | 264 | 177,000 | 227.59 |
| 1983-03-28 | 266 | 270 | 263 | 263 | 148,000 | 226.72 |
| 1983-03-26 | 274 | 274 | 269 | 269 | 227,000 | 231.90 |
| 1983-03-25 | 278 | 278 | 271 | 274 | 134,000 | 236.21 |
| 1983-03-24 | 279 | 280 | 273 | 274 | 268,000 | 236.21 |
| 1983-03-23 | 277 | 277 | 270 | 271 | 367,000 | 233.62 |
| 1983-03-22 | 275 | 283 | 275 | 278 | 922,000 | 239.66 |
| 1983-03-18 | 252 | 279 | 251 | 279 | 881,000 | 240.52 |
| 1983-03-17 | 260 | 263 | 252 | 252 | 325,000 | 217.24 |
| 1983-03-16 | 260 | 265 | 260 | 260 | 294,000 | 224.14 |
| 1983-03-15 | 262 | 267 | 260 | 261 | 228,000 | 225 |
| 1983-03-14 | 269 | 271 | 262 | 262 | 116,000 | 225.86 |
| 1983-03-12 | 272 | 272 | 263 | 270 | 227,000 | 232.76 |
| 1983-03-11 | 264 | 270 | 260 | 269 | 432,000 | 231.90 |
| 1983-03-10 | 268 | 269 | 262 | 262 | 288,000 | 225.86 |
| 1983-03-09 | 268 | 273 | 265 | 265 | 253,000 | 228.45 |
| 1983-03-08 | 271 | 273 | 268 | 272 | 289,000 | 234.48 |
| 1983-03-07 | 275 | 275 | 270 | 271 | 261,000 | 233.62 |
| 1983-03-05 | 272 | 272 | 267 | 272 | 129,000 | 234.48 |
| 1983-03-04 | 273 | 275 | 265 | 269 | 397,000 | 231.90 |
| 1983-03-03 | 272 | 280 | 270 | 272 | 567,000 | 234.48 |
| 1983-03-02 | 266 | 270 | 263 | 265 | 648,000 | 228.45 |
| 1983-03-01 | 268 | 272 | 267 | 270 | 580,000 | 232.76 |
| 1983-02-28 | 272 | 285 | 270 | 283 | 495,000 | 243.97 |
| 1983-02-26 | 270 | 270 | 265 | 267 | 324,000 | 230.17 |
| 1983-02-25 | 271 | 275 | 265 | 265 | 778,000 | 228.45 |
| 1983-02-24 | 274 | 280 | 271 | 274 | 770,000 | 236.21 |
| 1983-02-23 | 265 | 275 | 263 | 275 | 1,143,000 | 237.07 |
| 1983-02-22 | 280 | 282 | 271 | 272 | 768,000 | 234.48 |
| 1983-02-21 | 288 | 294 | 278 | 278 | 860,000 | 239.66 |
| 1983-02-18 | 284 | 288 | 270 | 284 | 2,127,000 | 244.83 |
| 1983-02-17 | 303 | 305 | 285 | 289 | 2,311,000 | 249.14 |
| 1983-02-16 | 310 | 310 | 300 | 303 | 3,806,000 | 261.21 |
| 1983-02-15 | 321 | 336 | 316 | 317 | 3,175,000 | 273.28 |
| 1983-02-14 | 339 | 343 | 322 | 326 | 2,792,000 | 281.03 |
| 1983-02-12 | 345 | 346 | 337 | 344 | 4,754,000 | 296.55 |
| 1983-02-10 | 332 | 350 | 330 | 343 | 26,439,999 | 295.69 |
| 1983-02-09 | 303 | 327 | 285 | 327 | 17,584,999 | 281.90 |
| 1983-02-08 | 300 | 304 | 293 | 296 | 4,125,000 | 255.17 |
| 1983-02-07 | 294 | 302 | 293 | 296 | 5,033,000 | 255.17 |
| 1983-02-05 | 297 | 297 | 287 | 295 | 2,095,000 | 254.31 |
| 1983-02-04 | 295 | 304 | 291 | 292 | 9,224,000 | 251.72 |
| 1983-02-03 | 280 | 298 | 275 | 289 | 12,576,999 | 249.14 |
| 1983-02-02 | 268 | 277 | 265 | 277 | 3,829,000 | 238.79 |
| 1983-02-01 | 274 | 274 | 261 | 263 | 3,091,000 | 226.72 |
| 1983-01-31 | 259 | 272 | 256 | 270 | 7,196,000 | 232.76 |
| 1983-01-29 | 230 | 250 | 228 | 250 | 1,314,000 | 215.52 |
| 1983-01-28 | 224 | 229 | 222 | 228 | 200,000 | 196.55 |
| 1983-01-27 | 226 | 226 | 221 | 221 | 290,000 | 190.52 |
| 1983-01-26 | 228 | 229 | 225 | 225 | 190,000 | 193.97 |
| 1983-01-25 | 227 | 230 | 226 | 226 | 197,000 | 194.83 |
| 1983-01-24 | 231 | 233 | 228 | 228 | 190,000 | 196.55 |
| 1983-01-22 | 224 | 229 | 223 | 226 | 1,071,000 | 194.83 |
| 1983-01-21 | 221 | 225 | 220 | 222 | 1,288,000 | 191.38 |
| 1983-01-20 | 225 | 225 | 222 | 222 | 277,000 | 191.38 |
| 1983-01-19 | 228 | 228 | 223 | 225 | 334,000 | 193.97 |
| 1983-01-18 | 234 | 234 | 227 | 227 | 245,000 | 195.69 |
| 1983-01-17 | 229 | 235 | 225 | 235 | 288,000 | 202.59 |
| 1983-01-14 | 229 | 230 | 223 | 224 | 362,000 | 193.10 |
| 1983-01-13 | 225 | 230 | 223 | 228 | 210,000 | 196.55 |
| 1983-01-12 | 228 | 230 | 223 | 223 | 192,000 | 192.24 |
| 1983-01-11 | 233 | 235 | 228 | 232 | 212,000 | 200 |
| 1983-01-10 | 234 | 236 | 233 | 233 | 329,000 | 200.86 |
| 1983-01-08 | 233 | 233 | 230 | 233 | 188,000 | 200.86 |
| 1983-01-07 | 233 | 235 | 226 | 230 | 474,000 | 198.28 |
| 1983-01-06 | 232 | 234 | 231 | 232 | 182,000 | 200 |
| 1983-01-05 | 232 | 232 | 226 | 226 | 119,000 | 194.83 |
| 1983-01-04 | 231 | 231 | 221 | 222 | 60,000 | 191.38 |
分割・併合履歴 ： [1988-06-27]1株→1.16株
