5802 住友電気工業(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 | 884 | 896 | 883 | 888 | 3,689,000 | 888 |
| 1983-12-27 | 897 | 897 | 878 | 884 | 6,379,000 | 884 |
| 1983-12-26 | 865 | 900 | 863 | 895 | 11,328,000 | 895 |
| 1983-12-24 | 831 | 855 | 829 | 855 | 4,923,000 | 855 |
| 1983-12-23 | 820 | 840 | 816 | 833 | 7,534,000 | 833 |
| 1983-12-22 | 816 | 820 | 802 | 810 | 4,743,000 | 810 |
| 1983-12-21 | 810 | 828 | 806 | 821 | 7,858,000 | 821 |
| 1983-12-20 | 784 | 818 | 783 | 810 | 11,689,000 | 810 |
| 1983-12-19 | 764 | 784 | 761 | 784 | 7,648,000 | 784 |
| 1983-12-17 | 785 | 785 | 779 | 784 | 2,829,000 | 784 |
| 1983-12-16 | 770 | 794 | 768 | 787 | 11,046,000 | 787 |
| 1983-12-15 | 747 | 770 | 747 | 768 | 7,941,000 | 768 |
| 1983-12-14 | 743 | 752 | 741 | 750 | 3,491,000 | 750 |
| 1983-12-13 | 753 | 757 | 743 | 743 | 5,693,000 | 743 |
| 1983-12-12 | 740 | 753 | 738 | 753 | 6,777,000 | 753 |
| 1983-12-09 | 738 | 741 | 734 | 738 | 4,612,000 | 738 |
| 1983-12-08 | 718 | 743 | 718 | 741 | 9,824,000 | 741 |
| 1983-12-07 | 723 | 723 | 717 | 718 | 4,613,000 | 718 |
| 1983-12-06 | 717 | 725 | 712 | 723 | 8,928,000 | 723 |
| 1983-12-05 | 698 | 716 | 698 | 715 | 8,154,000 | 715 |
| 1983-12-03 | 692 | 693 | 690 | 693 | 1,113,000 | 693 |
| 1983-12-02 | 689 | 695 | 687 | 688 | 1,369,000 | 688 |
| 1983-12-01 | 691 | 691 | 686 | 686 | 1,328,000 | 686 |
| 1983-11-30 | 694 | 694 | 686 | 687 | 1,127,000 | 687 |
| 1983-11-29 | 694 | 697 | 683 | 687 | 1,240,000 | 687 |
| 1983-11-28 | 694 | 697 | 692 | 694 | 1,481,000 | 694 |
| 1983-11-26 | 690 | 694 | 690 | 692 | 694,000 | 692 |
| 1983-11-25 | 698 | 699 | 690 | 690 | 2,301,000 | 690 |
| 1983-11-24 | 696 | 702 | 694 | 698 | 4,301,000 | 698 |
| 1983-11-22 | 699 | 702 | 692 | 694 | 6,660,000 | 694 |
| 1983-11-21 | 689 | 700 | 688 | 697 | 5,367,000 | 697 |
| 1983-11-19 | 690 | 690 | 686 | 690 | 1,691,000 | 690 |
| 1983-11-18 | 679 | 698 | 678 | 691 | 8,036,000 | 691 |
| 1983-11-17 | 679 | 682 | 673 | 673 | 4,834,000 | 673 |
| 1983-11-16 | 670 | 677 | 668 | 677 | 3,511,000 | 677 |
| 1983-11-15 | 667 | 672 | 666 | 668 | 2,190,000 | 668 |
| 1983-11-14 | 663 | 667 | 660 | 663 | 681,000 | 663 |
| 1983-11-11 | 654 | 663 | 654 | 657 | 974,000 | 657 |
| 1983-11-10 | 655 | 659 | 651 | 651 | 507,000 | 651 |
| 1983-11-09 | 657 | 664 | 656 | 657 | 724,000 | 657 |
| 1983-11-08 | 653 | 664 | 652 | 656 | 1,025,000 | 656 |
| 1983-11-07 | 659 | 660 | 651 | 651 | 441,000 | 651 |
| 1983-11-05 | 660 | 662 | 658 | 661 | 738,000 | 661 |
| 1983-11-04 | 666 | 667 | 660 | 660 | 453,000 | 660 |
| 1983-11-02 | 674 | 675 | 660 | 665 | 1,373,000 | 665 |
| 1983-11-01 | 679 | 679 | 665 | 665 | 3,606,000 | 665 |
| 1983-10-31 | 652 | 680 | 651 | 679 | 2,670,000 | 679 |
| 1983-10-29 | 650 | 655 | 650 | 650 | 434,000 | 650 |
| 1983-10-28 | 660 | 662 | 655 | 655 | 2,119,000 | 655 |
| 1983-10-27 | 648 | 656 | 645 | 656 | 2,109,000 | 656 |
| 1983-10-26 | 640 | 650 | 640 | 650 | 1,219,000 | 650 |
| 1983-10-25 | 633 | 642 | 633 | 642 | 1,167,000 | 642 |
| 1983-10-24 | 635 | 636 | 633 | 633 | 483,000 | 633 |
| 1983-10-22 | 635 | 636 | 633 | 636 | 392,000 | 636 |
| 1983-10-21 | 635 | 637 | 630 | 633 | 892,000 | 633 |
| 1983-10-20 | 624 | 634 | 620 | 634 | 847,000 | 634 |
| 1983-10-19 | 630 | 635 | 627 | 632 | 943,000 | 632 |
| 1983-10-18 | 640 | 642 | 632 | 633 | 1,121,000 | 633 |
| 1983-10-17 | 637 | 640 | 635 | 638 | 961,000 | 638 |
| 1983-10-15 | 635 | 639 | 631 | 631 | 895,000 | 631 |
| 1983-10-14 | 651 | 651 | 630 | 637 | 1,536,000 | 637 |
| 1983-10-13 | 665 | 670 | 650 | 651 | 1,452,000 | 651 |
| 1983-10-12 | 664 | 673 | 663 | 665 | 1,374,000 | 665 |
| 1983-10-11 | 674 | 675 | 665 | 668 | 1,136,000 | 668 |
| 1983-10-07 | 675 | 682 | 673 | 675 | 6,195,000 | 675 |
| 1983-10-06 | 675 | 684 | 673 | 673 | 5,629,000 | 673 |
| 1983-10-05 | 665 | 679 | 663 | 673 | 11,307,000 | 673 |
| 1983-10-04 | 646 | 662 | 645 | 658 | 5,519,000 | 658 |
| 1983-10-03 | 645 | 647 | 643 | 645 | 780,000 | 645 |
| 1983-10-01 | 646 | 649 | 643 | 643 | 718,000 | 643 |
| 1983-09-30 | 649 | 653 | 645 | 648 | 1,140,000 | 648 |
| 1983-09-29 | 658 | 658 | 651 | 651 | 3,239,000 | 651 |
| 1983-09-28 | 637 | 659 | 637 | 659 | 5,226,000 | 659 |
| 1983-09-27 | 635 | 644 | 634 | 640 | 1,828,000 | 640 |
| 1983-09-26 | 622 | 630 | 622 | 629 | 582,000 | 629 |
| 1983-09-24 | 628 | 631 | 628 | 628 | 533,000 | 628 |
| 1983-09-22 | 620 | 630 | 620 | 630 | 897,000 | 630 |
| 1983-09-21 | 622 | 630 | 622 | 628 | 1,071,000 | 628 |
| 1983-09-20 | 615 | 625 | 615 | 615 | 634,000 | 615 |
| 1983-09-19 | 615 | 621 | 615 | 620 | 344,000 | 620 |
| 1983-09-17 | 616 | 620 | 616 | 617 | 343,000 | 617 |
| 1983-09-16 | 623 | 627 | 616 | 616 | 485,000 | 616 |
| 1983-09-14 | 635 | 635 | 621 | 623 | 651,000 | 623 |
| 1983-09-13 | 639 | 639 | 630 | 632 | 702,000 | 632 |
| 1983-09-12 | 620 | 640 | 618 | 640 | 628,000 | 640 |
| 1983-09-09 | 619 | 620 | 615 | 620 | 494,000 | 620 |
| 1983-09-08 | 620 | 624 | 618 | 619 | 822,000 | 619 |
| 1983-09-07 | 618 | 625 | 615 | 624 | 982,000 | 624 |
| 1983-09-06 | 618 | 620 | 613 | 615 | 867,000 | 615 |
| 1983-09-05 | 620 | 622 | 618 | 620 | 863,000 | 620 |
| 1983-09-03 | 620 | 625 | 620 | 623 | 372,000 | 623 |
| 1983-09-02 | 625 | 628 | 615 | 625 | 900,000 | 625 |
| 1983-09-01 | 637 | 640 | 620 | 628 | 1,292,000 | 628 |
| 1983-08-31 | 643 | 644 | 636 | 638 | 894,000 | 638 |
| 1983-08-30 | 649 | 650 | 641 | 643 | 1,588,000 | 643 |
| 1983-08-29 | 640 | 645 | 635 | 645 | 1,348,000 | 645 |
| 1983-08-27 | 639 | 640 | 635 | 635 | 503,000 | 635 |
| 1983-08-26 | 639 | 640 | 635 | 639 | 880,000 | 639 |
| 1983-08-25 | 636 | 639 | 635 | 639 | 1,194,000 | 639 |
| 1983-08-24 | 643 | 643 | 636 | 639 | 1,906,000 | 639 |
| 1983-08-23 | 650 | 650 | 642 | 645 | 3,823,000 | 645 |
| 1983-08-22 | 639 | 640 | 635 | 640 | 1,980,000 | 640 |
| 1983-08-20 | 625 | 638 | 623 | 629 | 1,896,000 | 629 |
| 1983-08-19 | 622 | 625 | 616 | 621 | 1,191,000 | 621 |
| 1983-08-18 | 620 | 625 | 613 | 613 | 968,000 | 613 |
| 1983-08-17 | 620 | 620 | 608 | 613 | 546,000 | 613 |
| 1983-08-16 | 628 | 630 | 611 | 617 | 936,000 | 617 |
| 1983-08-15 | 611 | 626 | 610 | 626 | 929,000 | 626 |
| 1983-08-12 | 600 | 608 | 599 | 608 | 782,000 | 608 |
| 1983-08-11 | 596 | 601 | 596 | 600 | 368,000 | 600 |
| 1983-08-10 | 598 | 602 | 595 | 595 | 607,000 | 595 |
| 1983-08-09 | 599 | 604 | 592 | 595 | 571,000 | 595 |
| 1983-08-08 | 605 | 609 | 598 | 609 | 632,000 | 609 |
| 1983-08-06 | 590 | 600 | 590 | 598 | 369,000 | 598 |
| 1983-08-05 | 604 | 604 | 595 | 598 | 916,000 | 598 |
| 1983-08-04 | 612 | 614 | 609 | 609 | 461,000 | 609 |
| 1983-08-03 | 618 | 620 | 610 | 610 | 883,000 | 610 |
| 1983-08-02 | 611 | 628 | 610 | 618 | 894,000 | 618 |
| 1983-08-01 | 608 | 618 | 608 | 613 | 1,141,000 | 613 |
| 1983-07-30 | 618 | 618 | 606 | 608 | 1,032,000 | 608 |
| 1983-07-29 | 625 | 626 | 618 | 618 | 1,118,000 | 618 |
| 1983-07-28 | 632 | 634 | 621 | 628 | 2,057,000 | 628 |
| 1983-07-27 | 644 | 646 | 635 | 635 | 6,148,000 | 635 |
| 1983-07-26 | 630 | 638 | 628 | 634 | 5,385,000 | 634 |
| 1983-07-25 | 619 | 639 | 615 | 625 | 9,423,000 | 625 |
| 1983-07-23 | 604 | 615 | 602 | 615 | 5,789,000 | 615 |
| 1983-07-22 | 609 | 610 | 590 | 599 | 5,797,000 | 599 |
| 1983-07-21 | 585 | 599 | 580 | 599 | 4,977,000 | 599 |
| 1983-07-20 | 574 | 577 | 570 | 575 | 600,000 | 575 |
| 1983-07-19 | 570 | 573 | 569 | 570 | 765,000 | 570 |
| 1983-07-18 | 570 | 577 | 569 | 570 | 467,000 | 570 |
| 1983-07-15 | 580 | 580 | 575 | 577 | 1,113,000 | 577 |
| 1983-07-14 | 574 | 579 | 572 | 574 | 552,000 | 574 |
| 1983-07-13 | 575 | 580 | 573 | 573 | 918,000 | 573 |
| 1983-07-12 | 577 | 589 | 575 | 585 | 4,683,000 | 585 |
| 1983-07-11 | 579 | 579 | 572 | 574 | 841,000 | 574 |
| 1983-07-09 | 574 | 577 | 574 | 577 | 1,460,000 | 577 |
| 1983-07-08 | 575 | 575 | 569 | 574 | 1,257,000 | 574 |
| 1983-07-07 | 570 | 578 | 568 | 576 | 3,060,000 | 576 |
| 1983-07-06 | 560 | 570 | 559 | 565 | 898,000 | 565 |
| 1983-07-05 | 569 | 570 | 562 | 562 | 781,000 | 562 |
| 1983-07-04 | 557 | 575 | 557 | 566 | 1,355,000 | 566 |
| 1983-07-02 | 553 | 557 | 553 | 555 | 816,000 | 555 |
| 1983-07-01 | 553 | 555 | 552 | 552 | 1,183,000 | 552 |
| 1983-06-30 | 551 | 560 | 551 | 555 | 607,000 | 555 |
| 1983-06-29 | 550 | 553 | 549 | 551 | 943,000 | 551 |
| 1983-06-28 | 551 | 558 | 551 | 554 | 911,000 | 554 |
| 1983-06-27 | 570 | 572 | 553 | 557 | 742,000 | 557 |
| 1983-06-25 | 574 | 575 | 566 | 567 | 808,000 | 567 |
| 1983-06-24 | 575 | 576 | 570 | 575 | 1,791,000 | 575 |
| 1983-06-23 | 570 | 576 | 569 | 573 | 3,651,000 | 573 |
| 1983-06-22 | 575 | 580 | 566 | 568 | 4,141,000 | 568 |
| 1983-06-21 | 563 | 573 | 556 | 565 | 2,826,000 | 565 |
| 1983-06-20 | 561 | 568 | 561 | 563 | 1,895,000 | 563 |
| 1983-06-17 | 550 | 565 | 550 | 558 | 2,236,000 | 558 |
| 1983-06-16 | 552 | 554 | 547 | 550 | 1,123,000 | 550 |
| 1983-06-15 | 554 | 557 | 547 | 552 | 1,018,000 | 552 |
| 1983-06-14 | 560 | 560 | 552 | 553 | 1,668,000 | 553 |
| 1983-06-13 | 543 | 555 | 540 | 552 | 1,059,000 | 552 |
| 1983-06-11 | 544 | 545 | 536 | 536 | 421,000 | 536 |
| 1983-06-10 | 533 | 542 | 532 | 536 | 704,000 | 536 |
| 1983-06-09 | 529 | 534 | 528 | 533 | 472,000 | 533 |
| 1983-06-08 | 530 | 531 | 528 | 530 | 1,136,000 | 530 |
| 1983-06-07 | 526 | 535 | 525 | 531 | 1,011,000 | 531 |
| 1983-06-06 | 524 | 527 | 523 | 526 | 570,000 | 526 |
| 1983-06-04 | 524 | 524 | 520 | 524 | 675,000 | 524 |
| 1983-06-03 | 528 | 529 | 524 | 524 | 977,000 | 524 |
| 1983-06-02 | 530 | 530 | 525 | 528 | 833,000 | 528 |
| 1983-06-01 | 530 | 535 | 530 | 530 | 772,000 | 530 |
| 1983-05-31 | 539 | 542 | 535 | 537 | 615,000 | 537 |
| 1983-05-30 | 545 | 545 | 538 | 540 | 909,000 | 540 |
| 1983-05-28 | 539 | 546 | 535 | 539 | 1,267,000 | 539 |
| 1983-05-27 | 553 | 556 | 549 | 549 | 1,407,000 | 549 |
| 1983-05-26 | 543 | 555 | 543 | 553 | 1,156,000 | 553 |
| 1983-05-25 | 547 | 550 | 542 | 542 | 1,031,000 | 542 |
| 1983-05-24 | 549 | 550 | 545 | 545 | 594,000 | 545 |
| 1983-05-23 | 556 | 556 | 550 | 550 | 604,000 | 550 |
| 1983-05-20 | 558 | 558 | 551 | 556 | 863,000 | 556 |
| 1983-05-19 | 552 | 560 | 550 | 560 | 3,528,000 | 560 |
| 1983-05-18 | 549 | 555 | 549 | 552 | 1,429,000 | 552 |
| 1983-05-17 | 550 | 555 | 546 | 555 | 640,000 | 555 |
| 1983-05-16 | 565 | 565 | 555 | 556 | 595,000 | 556 |
| 1983-05-14 | 567 | 569 | 566 | 568 | 460,000 | 568 |
| 1983-05-13 | 568 | 569 | 565 | 569 | 1,719,000 | 569 |
| 1983-05-12 | 571 | 572 | 567 | 569 | 4,273,000 | 569 |
| 1983-05-11 | 570 | 572 | 567 | 571 | 3,855,000 | 571 |
| 1983-05-10 | 575 | 579 | 569 | 570 | 4,388,000 | 570 |
| 1983-05-09 | 575 | 580 | 574 | 574 | 3,675,000 | 574 |
| 1983-05-07 | 577 | 578 | 572 | 576 | 3,219,000 | 576 |
| 1983-05-06 | 566 | 580 | 564 | 579 | 10,766,000 | 579 |
| 1983-05-04 | 560 | 568 | 560 | 566 | 7,870,000 | 566 |
| 1983-05-02 | 550 | 557 | 546 | 557 | 4,494,000 | 557 |
| 1983-04-30 | 550 | 551 | 543 | 550 | 2,291,000 | 550 |
| 1983-04-28 | 552 | 553 | 548 | 550 | 5,796,000 | 550 |
| 1983-04-27 | 546 | 556 | 541 | 552 | 7,101,000 | 552 |
| 1983-04-26 | 543 | 545 | 536 | 539 | 1,452,000 | 539 |
| 1983-04-25 | 542 | 543 | 534 | 534 | 1,122,000 | 534 |
| 1983-04-23 | 545 | 548 | 540 | 540 | 2,818,000 | 540 |
| 1983-04-22 | 529 | 545 | 528 | 543 | 5,989,000 | 543 |
| 1983-04-21 | 530 | 531 | 527 | 529 | 1,591,000 | 529 |
| 1983-04-20 | 520 | 532 | 520 | 527 | 1,818,000 | 527 |
| 1983-04-19 | 527 | 527 | 520 | 522 | 678,000 | 522 |
| 1983-04-18 | 528 | 528 | 525 | 527 | 687,000 | 527 |
| 1983-04-15 | 529 | 530 | 525 | 528 | 1,971,000 | 528 |
| 1983-04-14 | 521 | 533 | 520 | 528 | 3,576,000 | 528 |
| 1983-04-13 | 510 | 522 | 509 | 520 | 1,501,000 | 520 |
| 1983-04-12 | 505 | 511 | 505 | 510 | 1,091,000 | 510 |
| 1983-04-11 | 497 | 504 | 497 | 503 | 367,000 | 503 |
| 1983-04-09 | 501 | 501 | 496 | 496 | 530,000 | 496 |
| 1983-04-08 | 510 | 511 | 501 | 501 | 1,026,000 | 501 |
| 1983-04-07 | 513 | 515 | 509 | 510 | 720,000 | 510 |
| 1983-04-06 | 514 | 518 | 510 | 510 | 503,000 | 510 |
| 1983-04-05 | 513 | 516 | 510 | 516 | 692,000 | 516 |
| 1983-04-04 | 511 | 514 | 511 | 512 | 385,000 | 512 |
| 1983-04-02 | 510 | 515 | 508 | 511 | 350,000 | 511 |
| 1983-04-01 | 513 | 517 | 508 | 511 | 800,000 | 511 |
| 1983-03-31 | 510 | 519 | 510 | 519 | 458,000 | 519 |
| 1983-03-30 | 512 | 514 | 510 | 513 | 225,000 | 513 |
| 1983-03-29 | 516 | 519 | 512 | 512 | 219,000 | 512 |
| 1983-03-28 | 516 | 520 | 512 | 515 | 597,000 | 515 |
| 1983-03-26 | 519 | 519 | 515 | 516 | 270,000 | 516 |
| 1983-03-25 | 517 | 519 | 516 | 519 | 1,014,000 | 519 |
| 1983-03-24 | 525 | 526 | 519 | 519 | 1,113,000 | 519 |
| 1983-03-23 | 523 | 525 | 518 | 523 | 1,797,000 | 523 |
| 1983-03-22 | 511 | 519 | 511 | 519 | 1,643,000 | 519 |
| 1983-03-18 | 510 | 514 | 508 | 513 | 1,047,000 | 513 |
| 1983-03-17 | 510 | 513 | 505 | 510 | 1,526,000 | 510 |
| 1983-03-16 | 486 | 506 | 485 | 503 | 757,000 | 503 |
| 1983-03-15 | 486 | 488 | 483 | 483 | 664,000 | 483 |
| 1983-03-14 | 483 | 490 | 483 | 488 | 340,000 | 488 |
| 1983-03-12 | 484 | 489 | 482 | 482 | 196,000 | 482 |
| 1983-03-11 | 480 | 485 | 480 | 484 | 363,000 | 484 |
| 1983-03-10 | 480 | 482 | 480 | 480 | 294,000 | 480 |
| 1983-03-09 | 480 | 482 | 478 | 482 | 401,000 | 482 |
| 1983-03-08 | 480 | 482 | 480 | 480 | 298,000 | 480 |
| 1983-03-07 | 480 | 482 | 479 | 480 | 626,000 | 480 |
| 1983-03-05 | 478 | 482 | 478 | 480 | 689,000 | 480 |
| 1983-03-04 | 482 | 485 | 476 | 476 | 1,432,000 | 476 |
| 1983-03-03 | 480 | 486 | 480 | 480 | 680,000 | 480 |
| 1983-03-02 | 484 | 489 | 480 | 480 | 601,000 | 480 |
| 1983-03-01 | 485 | 490 | 482 | 485 | 445,000 | 485 |
| 1983-02-28 | 495 | 495 | 494 | 495 | 219,000 | 495 |
| 1983-02-26 | 489 | 495 | 488 | 495 | 422,000 | 495 |
| 1983-02-25 | 481 | 490 | 481 | 489 | 992,000 | 489 |
| 1983-02-24 | 479 | 483 | 478 | 478 | 804,000 | 478 |
| 1983-02-23 | 477 | 480 | 477 | 479 | 552,000 | 479 |
| 1983-02-22 | 478 | 480 | 478 | 479 | 445,000 | 479 |
| 1983-02-21 | 480 | 480 | 478 | 478 | 306,000 | 478 |
| 1983-02-18 | 477 | 480 | 476 | 478 | 711,000 | 478 |
| 1983-02-17 | 480 | 484 | 478 | 478 | 488,000 | 478 |
| 1983-02-16 | 485 | 489 | 481 | 481 | 710,000 | 481 |
| 1983-02-15 | 484 | 487 | 484 | 486 | 635,000 | 486 |
| 1983-02-14 | 481 | 485 | 481 | 484 | 298,000 | 484 |
| 1983-02-12 | 480 | 485 | 477 | 484 | 536,000 | 484 |
| 1983-02-10 | 484 | 484 | 475 | 476 | 704,000 | 476 |
| 1983-02-09 | 485 | 488 | 482 | 485 | 722,000 | 485 |
| 1983-02-08 | 490 | 490 | 482 | 482 | 772,000 | 482 |
| 1983-02-07 | 494 | 495 | 490 | 490 | 407,000 | 490 |
| 1983-02-05 | 495 | 496 | 490 | 494 | 442,000 | 494 |
| 1983-02-04 | 495 | 503 | 495 | 495 | 141,000 | 495 |
| 1983-02-03 | 501 | 504 | 495 | 497 | 263,000 | 497 |
| 1983-02-02 | 496 | 500 | 496 | 496 | 227,000 | 496 |
| 1983-02-01 | 501 | 503 | 495 | 495 | 353,000 | 495 |
| 1983-01-31 | 498 | 510 | 498 | 501 | 360,000 | 501 |
| 1983-01-29 | 499 | 500 | 498 | 498 | 360,000 | 498 |
| 1983-01-28 | 498 | 500 | 498 | 498 | 852,000 | 498 |
| 1983-01-27 | 500 | 505 | 495 | 499 | 1,148,000 | 499 |
| 1983-01-26 | 495 | 500 | 495 | 496 | 899,000 | 496 |
| 1983-01-25 | 492 | 493 | 490 | 490 | 508,000 | 490 |
| 1983-01-24 | 493 | 495 | 493 | 495 | 520,000 | 495 |
| 1983-01-22 | 496 | 501 | 491 | 495 | 603,000 | 495 |
| 1983-01-21 | 501 | 507 | 499 | 505 | 385,000 | 505 |
| 1983-01-20 | 499 | 508 | 498 | 499 | 470,000 | 499 |
| 1983-01-19 | 500 | 505 | 497 | 505 | 545,000 | 505 |
| 1983-01-18 | 508 | 510 | 505 | 507 | 370,000 | 507 |
| 1983-01-17 | 508 | 510 | 505 | 508 | 291,000 | 508 |
| 1983-01-14 | 508 | 517 | 506 | 510 | 414,000 | 510 |
| 1983-01-13 | 505 | 519 | 502 | 507 | 343,000 | 507 |
| 1983-01-12 | 510 | 513 | 501 | 501 | 510,000 | 501 |
| 1983-01-11 | 522 | 525 | 510 | 513 | 454,000 | 513 |
| 1983-01-10 | 525 | 527 | 524 | 527 | 835,000 | 527 |
| 1983-01-08 | 528 | 528 | 521 | 525 | 1,075,000 | 525 |
| 1983-01-07 | 525 | 534 | 521 | 523 | 2,844,000 | 523 |
| 1983-01-06 | 525 | 525 | 519 | 520 | 945,000 | 520 |
| 1983-01-05 | 519 | 524 | 516 | 517 | 678,000 | 517 |
| 1983-01-04 | 515 | 520 | 511 | 519 | 489,000 | 519 |
分割・併合履歴 ： なし
