5991 ニッパツ 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 | 300 | 300 | 298 | 300 | 164,000 | 260.87 |
| 1983-12-27 | 294 | 298 | 294 | 298 | 134,000 | 259.13 |
| 1983-12-26 | 297 | 297 | 292 | 296 | 267,000 | 257.39 |
| 1983-12-24 | 292 | 298 | 292 | 298 | 102,000 | 259.13 |
| 1983-12-23 | 295 | 298 | 292 | 292 | 79,000 | 253.91 |
| 1983-12-22 | 295 | 299 | 292 | 292 | 205,000 | 253.91 |
| 1983-12-21 | 291 | 299 | 291 | 292 | 109,000 | 253.91 |
| 1983-12-20 | 288 | 291 | 288 | 290 | 99,000 | 252.17 |
| 1983-12-19 | 285 | 292 | 282 | 284 | 79,000 | 246.96 |
| 1983-12-17 | 294 | 295 | 285 | 288 | 106,000 | 250.44 |
| 1983-12-16 | 283 | 286 | 283 | 286 | 203,000 | 248.70 |
| 1983-12-15 | 284 | 285 | 282 | 283 | 155,000 | 246.09 |
| 1983-12-14 | 286 | 286 | 282 | 283 | 198,000 | 246.09 |
| 1983-12-13 | 288 | 289 | 288 | 288 | 128,000 | 250.44 |
| 1983-12-12 | 290 | 292 | 288 | 290 | 408,000 | 252.17 |
| 1983-12-09 | 295 | 296 | 291 | 291 | 370,000 | 253.04 |
| 1983-12-08 | 297 | 297 | 293 | 295 | 282,000 | 256.52 |
| 1983-12-07 | 298 | 298 | 295 | 295 | 185,000 | 256.52 |
| 1983-12-06 | 308 | 308 | 295 | 295 | 537,000 | 256.52 |
| 1983-12-05 | 309 | 309 | 305 | 305 | 346,000 | 265.22 |
| 1983-12-03 | 309 | 309 | 305 | 309 | 590,000 | 268.70 |
| 1983-12-02 | 314 | 318 | 302 | 309 | 4,205,001 | 268.70 |
| 1983-12-01 | 287 | 300 | 287 | 300 | 922,000 | 260.87 |
| 1983-11-30 | 286 | 290 | 284 | 284 | 362,000 | 246.96 |
| 1983-11-29 | 285 | 286 | 281 | 283 | 344,000 | 246.09 |
| 1983-11-28 | 285 | 290 | 284 | 284 | 893,000 | 246.96 |
| 1983-11-26 | 292 | 292 | 288 | 288 | 94,000 | 250.44 |
| 1983-11-25 | 296 | 296 | 284 | 292 | 196,000 | 253.91 |
| 1983-11-24 | 305 | 305 | 292 | 297 | 712,000 | 258.26 |
| 1983-11-22 | 310 | 314 | 300 | 304 | 3,183,001 | 264.35 |
| 1983-11-21 | 305 | 308 | 297 | 308 | 1,311,000 | 267.83 |
| 1983-11-19 | 290 | 309 | 290 | 305 | 1,673,000 | 265.22 |
| 1983-11-18 | 284 | 290 | 281 | 290 | 682,000 | 252.17 |
| 1983-11-17 | 282 | 283 | 280 | 280 | 95,000 | 243.48 |
| 1983-11-16 | 277 | 284 | 277 | 282 | 129,000 | 245.22 |
| 1983-11-15 | 277 | 278 | 276 | 276 | 47,000 | 240 |
| 1983-11-14 | 274 | 276 | 274 | 276 | 61,000 | 240 |
| 1983-11-11 | 274 | 278 | 274 | 274 | 61,000 | 238.26 |
| 1983-11-10 | 276 | 279 | 275 | 275 | 73,000 | 239.13 |
| 1983-11-09 | 277 | 280 | 275 | 275 | 62,000 | 239.13 |
| 1983-11-08 | 277 | 277 | 275 | 277 | 142,000 | 240.87 |
| 1983-11-07 | 283 | 283 | 277 | 277 | 34,000 | 240.87 |
| 1983-11-05 | 277 | 280 | 277 | 277 | 58,000 | 240.87 |
| 1983-11-04 | 277 | 280 | 275 | 279 | 142,000 | 242.61 |
| 1983-11-02 | 284 | 285 | 277 | 277 | 213,000 | 240.87 |
| 1983-11-01 | 280 | 285 | 278 | 281 | 196,000 | 244.35 |
| 1983-10-31 | 280 | 280 | 275 | 277 | 188,000 | 240.87 |
| 1983-10-29 | 278 | 278 | 275 | 276 | 53,000 | 240 |
| 1983-10-28 | 279 | 285 | 276 | 278 | 191,000 | 241.74 |
| 1983-10-27 | 275 | 284 | 274 | 284 | 75,000 | 246.96 |
| 1983-10-26 | 279 | 279 | 274 | 274 | 59,000 | 238.26 |
| 1983-10-25 | 276 | 280 | 276 | 279 | 26,000 | 242.61 |
| 1983-10-24 | 274 | 280 | 274 | 280 | 37,000 | 243.48 |
| 1983-10-22 | 280 | 284 | 280 | 284 | 50,000 | 246.96 |
| 1983-10-21 | 277 | 285 | 277 | 285 | 114,000 | 247.83 |
| 1983-10-20 | 272 | 273 | 268 | 273 | 63,000 | 237.39 |
| 1983-10-19 | 275 | 275 | 267 | 275 | 162,000 | 239.13 |
| 1983-10-18 | 276 | 278 | 275 | 275 | 82,000 | 239.13 |
| 1983-10-17 | 276 | 276 | 275 | 275 | 28,000 | 239.13 |
| 1983-10-15 | 280 | 280 | 276 | 276 | 30,000 | 240 |
| 1983-10-14 | 276 | 278 | 276 | 276 | 136,000 | 240 |
| 1983-10-13 | 278 | 280 | 276 | 277 | 51,000 | 240.87 |
| 1983-10-12 | 276 | 280 | 276 | 277 | 109,000 | 240.87 |
| 1983-10-11 | 280 | 281 | 280 | 281 | 43,000 | 244.35 |
| 1983-10-07 | 278 | 280 | 278 | 280 | 72,000 | 243.48 |
| 1983-10-06 | 276 | 280 | 272 | 273 | 207,000 | 237.39 |
| 1983-10-05 | 277 | 277 | 275 | 275 | 31,000 | 239.13 |
| 1983-10-04 | 276 | 280 | 276 | 276 | 34,000 | 240 |
| 1983-10-03 | 275 | 276 | 275 | 276 | 42,000 | 240 |
| 1983-10-01 | 275 | 275 | 272 | 275 | 81,000 | 239.13 |
| 1983-09-30 | 277 | 277 | 276 | 276 | 10,000 | 240 |
| 1983-09-29 | 276 | 276 | 273 | 274 | 110,000 | 238.26 |
| 1983-09-28 | 278 | 279 | 275 | 276 | 35,000 | 240 |
| 1983-09-27 | 275 | 276 | 270 | 273 | 200,000 | 237.39 |
| 1983-09-26 | 281 | 286 | 280 | 281 | 279,000 | 244.35 |
| 1983-09-24 | 287 | 287 | 280 | 286 | 198,000 | 248.70 |
| 1983-09-22 | 295 | 295 | 290 | 290 | 123,000 | 252.17 |
| 1983-09-21 | 290 | 298 | 287 | 295 | 1,122,000 | 256.52 |
| 1983-09-20 | 290 | 293 | 290 | 293 | 41,000 | 254.78 |
| 1983-09-19 | 294 | 294 | 290 | 293 | 29,000 | 254.78 |
| 1983-09-17 | 290 | 295 | 290 | 294 | 50,000 | 255.65 |
| 1983-09-16 | 290 | 290 | 288 | 290 | 225,000 | 252.17 |
| 1983-09-14 | 289 | 293 | 289 | 290 | 123,000 | 252.17 |
| 1983-09-13 | 290 | 290 | 287 | 287 | 147,000 | 249.57 |
| 1983-09-12 | 289 | 293 | 288 | 293 | 91,000 | 254.78 |
| 1983-09-09 | 295 | 295 | 288 | 290 | 141,000 | 252.17 |
| 1983-09-08 | 290 | 295 | 288 | 291 | 74,000 | 253.04 |
| 1983-09-07 | 288 | 290 | 287 | 287 | 266,000 | 249.57 |
| 1983-09-06 | 292 | 292 | 287 | 287 | 146,000 | 249.57 |
| 1983-09-05 | 289 | 290 | 287 | 287 | 65,000 | 249.57 |
| 1983-09-03 | 289 | 293 | 288 | 293 | 37,000 | 254.78 |
| 1983-09-02 | 295 | 295 | 287 | 289 | 81,000 | 251.30 |
| 1983-09-01 | 304 | 304 | 295 | 298 | 405,000 | 259.13 |
| 1983-08-31 | 301 | 304 | 293 | 304 | 638,000 | 264.35 |
| 1983-08-30 | 287 | 299 | 287 | 299 | 295,000 | 260 |
| 1983-08-29 | 293 | 293 | 287 | 289 | 192,000 | 251.30 |
| 1983-08-27 | 290 | 294 | 288 | 288 | 279,000 | 250.44 |
| 1983-08-26 | 293 | 295 | 290 | 291 | 356,000 | 253.04 |
| 1983-08-25 | 291 | 295 | 289 | 290 | 199,000 | 252.17 |
| 1983-08-24 | 293 | 294 | 289 | 290 | 88,000 | 252.17 |
| 1983-08-23 | 290 | 294 | 290 | 290 | 428,000 | 252.17 |
| 1983-08-22 | 297 | 297 | 290 | 290 | 58,000 | 252.17 |
| 1983-08-20 | 295 | 295 | 288 | 294 | 147,000 | 255.65 |
| 1983-08-19 | 303 | 303 | 291 | 295 | 322,000 | 256.52 |
| 1983-08-18 | 293 | 305 | 293 | 302 | 640,000 | 262.61 |
| 1983-08-17 | 286 | 295 | 286 | 286 | 220,000 | 248.70 |
| 1983-08-16 | 291 | 295 | 286 | 287 | 203,000 | 249.57 |
| 1983-08-15 | 295 | 295 | 290 | 292 | 153,000 | 253.91 |
| 1983-08-12 | 290 | 293 | 288 | 290 | 572,000 | 252.17 |
| 1983-08-11 | 290 | 294 | 288 | 294 | 264,000 | 255.65 |
| 1983-08-10 | 290 | 296 | 288 | 288 | 120,000 | 250.44 |
| 1983-08-09 | 290 | 295 | 286 | 290 | 234,000 | 252.17 |
| 1983-08-08 | 297 | 299 | 288 | 297 | 279,000 | 258.26 |
| 1983-08-06 | 288 | 294 | 286 | 294 | 230,000 | 255.65 |
| 1983-08-05 | 296 | 303 | 285 | 286 | 571,000 | 248.70 |
| 1983-08-04 | 313 | 314 | 297 | 306 | 1,477,000 | 266.09 |
| 1983-08-03 | 304 | 315 | 301 | 310 | 2,386,001 | 269.57 |
| 1983-08-02 | 304 | 309 | 298 | 298 | 416,000 | 259.13 |
| 1983-08-01 | 295 | 302 | 294 | 302 | 612,000 | 262.61 |
| 1983-07-30 | 300 | 301 | 292 | 293 | 568,000 | 254.78 |
| 1983-07-29 | 312 | 313 | 305 | 305 | 1,021,000 | 265.22 |
| 1983-07-28 | 310 | 324 | 307 | 315 | 6,054,002 | 273.91 |
| 1983-07-27 | 305 | 314 | 300 | 310 | 5,892,001 | 269.57 |
| 1983-07-26 | 300 | 302 | 295 | 295 | 1,580,000 | 256.52 |
| 1983-07-25 | 291 | 306 | 291 | 300 | 6,164,002 | 260.87 |
| 1983-07-23 | 280 | 290 | 278 | 289 | 2,714,001 | 251.30 |
| 1983-07-22 | 281 | 282 | 278 | 280 | 1,326,000 | 243.48 |
| 1983-07-21 | 275 | 284 | 271 | 280 | 3,114,001 | 243.48 |
| 1983-07-20 | 264 | 278 | 264 | 278 | 2,377,001 | 241.74 |
| 1983-07-19 | 268 | 269 | 263 | 263 | 497,000 | 228.70 |
| 1983-07-18 | 260 | 269 | 259 | 269 | 437,000 | 233.91 |
| 1983-07-15 | 258 | 260 | 258 | 260 | 378,000 | 226.09 |
| 1983-07-14 | 258 | 258 | 253 | 253 | 120,000 | 220 |
| 1983-07-13 | 258 | 260 | 257 | 258 | 295,000 | 224.35 |
| 1983-07-12 | 259 | 260 | 258 | 258 | 289,000 | 224.35 |
| 1983-07-11 | 253 | 259 | 253 | 259 | 181,000 | 225.22 |
| 1983-07-09 | 256 | 256 | 256 | 256 | 51,000 | 222.61 |
| 1983-07-08 | 252 | 256 | 251 | 256 | 247,000 | 222.61 |
| 1983-07-07 | 250 | 253 | 250 | 250 | 164,000 | 217.39 |
| 1983-07-06 | 250 | 252 | 249 | 249 | 91,000 | 216.52 |
| 1983-07-05 | 249 | 250 | 248 | 250 | 107,000 | 217.39 |
| 1983-07-04 | 249 | 250 | 248 | 249 | 169,000 | 216.52 |
| 1983-07-02 | 250 | 250 | 247 | 249 | 172,000 | 216.52 |
| 1983-07-01 | 241 | 250 | 241 | 249 | 78,000 | 216.52 |
| 1983-06-30 | 240 | 241 | 240 | 240 | 270,000 | 208.70 |
| 1983-06-29 | 240 | 240 | 239 | 240 | 225,000 | 208.70 |
| 1983-06-28 | 239 | 240 | 238 | 240 | 96,000 | 208.70 |
| 1983-06-27 | 241 | 242 | 239 | 240 | 201,000 | 208.70 |
| 1983-06-25 | 242 | 242 | 242 | 242 | 76,000 | 210.44 |
| 1983-06-24 | 242 | 242 | 241 | 241 | 382,000 | 209.57 |
| 1983-06-23 | 245 | 245 | 243 | 244 | 33,000 | 212.17 |
| 1983-06-22 | 244 | 248 | 242 | 248 | 108,000 | 215.65 |
| 1983-06-21 | 245 | 248 | 244 | 244 | 63,000 | 212.17 |
| 1983-06-20 | 246 | 248 | 245 | 245 | 74,000 | 213.04 |
| 1983-06-17 | 246 | 247 | 246 | 246 | 60,000 | 213.91 |
| 1983-06-16 | 248 | 248 | 246 | 246 | 40,000 | 213.91 |
| 1983-06-15 | 250 | 250 | 248 | 248 | 133,000 | 215.65 |
| 1983-06-14 | 250 | 251 | 248 | 249 | 291,000 | 216.52 |
| 1983-06-13 | 250 | 251 | 248 | 250 | 354,000 | 217.39 |
| 1983-06-11 | 253 | 253 | 250 | 250 | 265,000 | 217.39 |
| 1983-06-10 | 245 | 255 | 245 | 252 | 331,000 | 219.13 |
| 1983-06-09 | 241 | 245 | 240 | 245 | 261,000 | 213.04 |
| 1983-06-08 | 241 | 245 | 240 | 243 | 101,000 | 211.30 |
| 1983-06-07 | 243 | 244 | 241 | 241 | 144,000 | 209.57 |
| 1983-06-06 | 246 | 246 | 240 | 240 | 176,000 | 208.70 |
| 1983-06-04 | 242 | 249 | 242 | 242 | 108,000 | 210.44 |
| 1983-06-03 | 246 | 253 | 246 | 246 | 277,000 | 213.91 |
| 1983-06-02 | 241 | 241 | 241 | 241 | 339,000 | 209.57 |
| 1983-06-01 | 241 | 243 | 241 | 243 | 70,000 | 211.30 |
| 1983-05-31 | 246 | 246 | 245 | 246 | 52,000 | 213.91 |
| 1983-05-30 | 248 | 248 | 246 | 247 | 58,000 | 214.78 |
| 1983-05-28 | 246 | 248 | 245 | 248 | 84,000 | 215.65 |
| 1983-05-27 | 246 | 247 | 245 | 245 | 119,000 | 213.04 |
| 1983-05-26 | 246 | 246 | 246 | 246 | 68,000 | 213.91 |
| 1983-05-25 | 248 | 249 | 247 | 248 | 35,000 | 215.65 |
| 1983-05-24 | 248 | 249 | 246 | 248 | 66,000 | 215.65 |
| 1983-05-23 | 251 | 252 | 246 | 246 | 63,000 | 213.91 |
| 1983-05-20 | 251 | 255 | 251 | 251 | 115,000 | 218.26 |
| 1983-05-19 | 252 | 258 | 252 | 258 | 67,000 | 224.35 |
| 1983-05-18 | 252 | 256 | 248 | 252 | 98,000 | 219.13 |
| 1983-05-17 | 253 | 253 | 251 | 252 | 68,000 | 219.13 |
| 1983-05-16 | 258 | 258 | 253 | 254 | 34,000 | 220.87 |
| 1983-05-14 | 255 | 255 | 253 | 254 | 55,000 | 220.87 |
| 1983-05-13 | 257 | 257 | 253 | 254 | 80,000 | 220.87 |
| 1983-05-12 | 252 | 254 | 252 | 253 | 54,000 | 220 |
| 1983-05-11 | 255 | 255 | 251 | 251 | 100,000 | 218.26 |
| 1983-05-10 | 260 | 260 | 251 | 258 | 143,000 | 224.35 |
| 1983-05-09 | 260 | 260 | 258 | 258 | 312,000 | 224.35 |
| 1983-05-07 | 260 | 261 | 258 | 258 | 227,000 | 224.35 |
| 1983-05-06 | 255 | 267 | 255 | 260 | 669,000 | 226.09 |
| 1983-05-04 | 254 | 254 | 249 | 250 | 231,000 | 217.39 |
| 1983-05-02 | 248 | 251 | 247 | 251 | 467,000 | 218.26 |
| 1983-04-30 | 248 | 251 | 248 | 250 | 52,000 | 217.39 |
| 1983-04-28 | 253 | 254 | 252 | 252 | 45,000 | 219.13 |
| 1983-04-27 | 255 | 255 | 253 | 253 | 112,000 | 220 |
| 1983-04-26 | 254 | 255 | 253 | 255 | 113,000 | 221.74 |
| 1983-04-25 | 248 | 254 | 246 | 253 | 218,000 | 220 |
| 1983-04-23 | 247 | 248 | 246 | 247 | 76,000 | 214.78 |
| 1983-04-22 | 247 | 248 | 246 | 246 | 103,000 | 213.91 |
| 1983-04-21 | 250 | 251 | 246 | 246 | 197,000 | 213.91 |
| 1983-04-20 | 248 | 249 | 247 | 248 | 56,000 | 215.65 |
| 1983-04-19 | 248 | 248 | 247 | 248 | 18,000 | 215.65 |
| 1983-04-18 | 246 | 249 | 246 | 247 | 39,000 | 214.78 |
| 1983-04-15 | 248 | 252 | 247 | 248 | 78,000 | 215.65 |
| 1983-04-14 | 252 | 252 | 247 | 251 | 31,000 | 218.26 |
| 1983-04-13 | 245 | 247 | 245 | 247 | 26,000 | 214.78 |
| 1983-04-12 | 251 | 251 | 245 | 245 | 64,000 | 213.04 |
| 1983-04-11 | 252 | 253 | 250 | 250 | 41,000 | 217.39 |
| 1983-04-09 | 250 | 254 | 250 | 251 | 65,000 | 218.26 |
| 1983-04-08 | 247 | 248 | 245 | 248 | 22,000 | 215.65 |
| 1983-04-07 | 243 | 250 | 243 | 250 | 50,000 | 217.39 |
| 1983-04-06 | 250 | 250 | 241 | 242 | 58,000 | 210.44 |
| 1983-04-05 | 251 | 253 | 250 | 250 | 54,000 | 217.39 |
| 1983-04-04 | 257 | 257 | 251 | 251 | 37,000 | 218.26 |
| 1983-04-02 | 252 | 257 | 252 | 257 | 64,000 | 223.48 |
| 1983-04-01 | 251 | 252 | 251 | 251 | 73,000 | 218.26 |
| 1983-03-31 | 251 | 253 | 249 | 249 | 59,000 | 216.52 |
| 1983-03-30 | 250 | 250 | 247 | 250 | 111,000 | 217.39 |
| 1983-03-29 | 253 | 255 | 252 | 255 | 118,000 | 221.74 |
| 1983-03-28 | 249 | 254 | 249 | 251 | 42,000 | 218.26 |
| 1983-03-26 | 249 | 249 | 248 | 248 | 33,000 | 215.65 |
| 1983-03-25 | 255 | 255 | 249 | 249 | 102,000 | 216.52 |
| 1983-03-24 | 255 | 258 | 250 | 255 | 100,000 | 221.74 |
| 1983-03-23 | 260 | 260 | 257 | 258 | 166,000 | 224.35 |
| 1983-03-22 | 260 | 261 | 255 | 260 | 260,000 | 226.09 |
| 1983-03-18 | 244 | 253 | 244 | 248 | 119,000 | 215.65 |
| 1983-03-17 | 242 | 244 | 242 | 243 | 32,000 | 211.30 |
| 1983-03-16 | 243 | 245 | 242 | 242 | 68,000 | 210.44 |
| 1983-03-15 | 241 | 247 | 241 | 242 | 27,000 | 210.44 |
| 1983-03-12 | 238 | 239 | 238 | 239 | 13,000 | 207.83 |
| 1983-03-11 | 243 | 243 | 237 | 238 | 61,000 | 206.96 |
| 1983-03-10 | 235 | 240 | 234 | 240 | 162,000 | 208.70 |
| 1983-03-09 | 235 | 238 | 234 | 235 | 214,000 | 204.35 |
| 1983-03-08 | 235 | 238 | 235 | 237 | 42,000 | 206.09 |
| 1983-03-07 | 236 | 238 | 235 | 238 | 141,000 | 206.96 |
| 1983-03-05 | 236 | 238 | 236 | 237 | 76,000 | 206.09 |
| 1983-03-04 | 238 | 238 | 235 | 238 | 156,000 | 206.96 |
| 1983-03-03 | 237 | 237 | 236 | 236 | 269,000 | 205.22 |
| 1983-03-02 | 239 | 239 | 238 | 238 | 245,000 | 206.96 |
| 1983-03-01 | 239 | 239 | 238 | 238 | 128,000 | 206.96 |
| 1983-02-28 | 239 | 239 | 238 | 238 | 161,000 | 206.96 |
| 1983-02-26 | 240 | 240 | 238 | 239 | 1,024,000 | 207.83 |
| 1983-02-25 | 245 | 249 | 241 | 242 | 75,000 | 210.44 |
| 1983-02-24 | 245 | 245 | 242 | 242 | 60,000 | 210.44 |
| 1983-02-23 | 241 | 245 | 240 | 245 | 39,000 | 213.04 |
| 1983-02-22 | 248 | 250 | 240 | 240 | 156,000 | 208.70 |
| 1983-02-21 | 248 | 252 | 248 | 250 | 28,000 | 217.39 |
| 1983-02-18 | 251 | 251 | 247 | 248 | 74,000 | 215.65 |
| 1983-02-17 | 257 | 257 | 251 | 251 | 102,000 | 218.26 |
| 1983-02-16 | 262 | 262 | 256 | 257 | 161,000 | 223.48 |
| 1983-02-15 | 270 | 272 | 255 | 260 | 305,000 | 226.09 |
| 1983-02-14 | 269 | 281 | 267 | 270 | 1,106,000 | 234.78 |
| 1983-02-12 | 259 | 275 | 259 | 270 | 873,000 | 234.78 |
| 1983-02-10 | 245 | 255 | 245 | 253 | 185,000 | 220 |
| 1983-02-09 | 238 | 240 | 238 | 240 | 33,000 | 208.70 |
| 1983-02-08 | 235 | 240 | 235 | 238 | 87,000 | 206.96 |
| 1983-02-07 | 251 | 251 | 243 | 243 | 40,000 | 211.30 |
| 1983-02-05 | 248 | 250 | 244 | 250 | 44,000 | 217.39 |
| 1983-02-04 | 249 | 250 | 245 | 245 | 62,000 | 213.04 |
| 1983-02-03 | 250 | 250 | 245 | 245 | 94,000 | 213.04 |
| 1983-02-02 | 244 | 248 | 244 | 245 | 61,000 | 213.04 |
| 1983-02-01 | 243 | 247 | 243 | 244 | 85,000 | 212.17 |
| 1983-01-31 | 246 | 248 | 243 | 243 | 84,000 | 211.30 |
| 1983-01-29 | 233 | 237 | 233 | 237 | 97,000 | 206.09 |
| 1983-01-28 | 235 | 235 | 232 | 233 | 252,000 | 202.61 |
| 1983-01-27 | 237 | 237 | 235 | 235 | 40,000 | 204.35 |
| 1983-01-26 | 235 | 237 | 234 | 234 | 121,000 | 203.48 |
| 1983-01-25 | 236 | 236 | 233 | 235 | 101,000 | 204.35 |
| 1983-01-24 | 241 | 243 | 238 | 238 | 74,000 | 206.96 |
| 1983-01-22 | 243 | 245 | 241 | 241 | 101,000 | 209.57 |
| 1983-01-21 | 243 | 244 | 243 | 244 | 38,000 | 212.17 |
| 1983-01-20 | 251 | 251 | 243 | 243 | 115,000 | 211.30 |
| 1983-01-19 | 250 | 253 | 250 | 252 | 79,000 | 219.13 |
| 1983-01-18 | 245 | 250 | 245 | 250 | 52,000 | 217.39 |
| 1983-01-17 | 245 | 246 | 245 | 245 | 56,000 | 213.04 |
| 1983-01-14 | 245 | 245 | 245 | 245 | 52,000 | 213.04 |
| 1983-01-13 | 245 | 247 | 245 | 247 | 20,000 | 214.78 |
| 1983-01-12 | 248 | 248 | 243 | 245 | 95,000 | 213.04 |
| 1983-01-11 | 250 | 253 | 248 | 248 | 96,000 | 215.65 |
| 1983-01-10 | 251 | 255 | 250 | 250 | 144,000 | 217.39 |
| 1983-01-08 | 256 | 256 | 251 | 251 | 97,000 | 218.26 |
| 1983-01-07 | 252 | 258 | 251 | 256 | 145,000 | 222.61 |
| 1983-01-06 | 255 | 255 | 251 | 254 | 65,000 | 220.87 |
| 1983-01-05 | 255 | 255 | 250 | 250 | 116,000 | 217.39 |
| 1983-01-04 | 259 | 259 | 252 | 255 | 44,000 | 221.74 |
分割・併合履歴 ： [1986-03-27]1株→1.15株