6471 日本精工(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 | 619 | 620 | 610 | 619 | 701,000 | 589.52 |
| 1983-12-27 | 620 | 620 | 608 | 619 | 589,000 | 589.52 |
| 1983-12-26 | 624 | 625 | 600 | 620 | 1,499,000 | 590.48 |
| 1983-12-24 | 620 | 620 | 610 | 620 | 625,000 | 590.48 |
| 1983-12-23 | 615 | 623 | 607 | 620 | 1,028,000 | 590.48 |
| 1983-12-22 | 624 | 624 | 605 | 605 | 1,406,000 | 576.19 |
| 1983-12-21 | 620 | 627 | 615 | 615 | 5,637,000 | 585.71 |
| 1983-12-20 | 581 | 617 | 581 | 617 | 2,469,000 | 587.62 |
| 1983-12-19 | 576 | 584 | 576 | 582 | 178,000 | 554.29 |
| 1983-12-17 | 580 | 591 | 580 | 591 | 1,121,000 | 562.86 |
| 1983-12-16 | 576 | 585 | 567 | 580 | 900,000 | 552.38 |
| 1983-12-15 | 576 | 579 | 576 | 576 | 126,000 | 548.57 |
| 1983-12-14 | 570 | 580 | 568 | 576 | 619,000 | 548.57 |
| 1983-12-13 | 575 | 576 | 565 | 570 | 426,000 | 542.86 |
| 1983-12-12 | 585 | 585 | 576 | 576 | 99,000 | 548.57 |
| 1983-12-09 | 586 | 588 | 585 | 586 | 333,000 | 558.10 |
| 1983-12-08 | 585 | 588 | 584 | 586 | 561,000 | 558.10 |
| 1983-12-07 | 589 | 589 | 580 | 581 | 358,000 | 553.33 |
| 1983-12-06 | 585 | 585 | 575 | 580 | 342,000 | 552.38 |
| 1983-12-05 | 575 | 589 | 575 | 578 | 361,000 | 550.48 |
| 1983-12-03 | 570 | 585 | 570 | 585 | 315,000 | 557.14 |
| 1983-12-02 | 570 | 585 | 570 | 580 | 568,000 | 552.38 |
| 1983-12-01 | 570 | 577 | 569 | 575 | 401,000 | 547.62 |
| 1983-11-30 | 570 | 573 | 570 | 570 | 168,000 | 542.86 |
| 1983-11-29 | 568 | 573 | 565 | 570 | 240,000 | 542.86 |
| 1983-11-28 | 572 | 575 | 568 | 574 | 445,000 | 546.67 |
| 1983-11-26 | 573 | 580 | 573 | 580 | 118,000 | 552.38 |
| 1983-11-25 | 575 | 580 | 565 | 580 | 628,000 | 552.38 |
| 1983-11-24 | 583 | 583 | 572 | 575 | 208,000 | 547.62 |
| 1983-11-22 | 575 | 585 | 575 | 583 | 401,000 | 555.24 |
| 1983-11-21 | 573 | 580 | 572 | 575 | 131,000 | 547.62 |
| 1983-11-19 | 580 | 581 | 572 | 580 | 112,000 | 552.38 |
| 1983-11-18 | 570 | 578 | 570 | 578 | 47,000 | 550.48 |
| 1983-11-17 | 585 | 585 | 580 | 580 | 233,000 | 552.38 |
| 1983-11-16 | 578 | 585 | 570 | 585 | 543,000 | 557.14 |
| 1983-11-15 | 560 | 580 | 560 | 580 | 386,000 | 552.38 |
| 1983-11-14 | 570 | 580 | 565 | 570 | 124,000 | 542.86 |
| 1983-11-11 | 560 | 580 | 560 | 580 | 200,000 | 552.38 |
| 1983-11-10 | 568 | 580 | 568 | 570 | 195,000 | 542.86 |
| 1983-11-09 | 568 | 571 | 568 | 568 | 101,000 | 540.95 |
| 1983-11-08 | 570 | 578 | 568 | 570 | 274,000 | 542.86 |
| 1983-11-07 | 570 | 573 | 570 | 573 | 42,000 | 545.71 |
| 1983-11-05 | 570 | 585 | 569 | 585 | 90,000 | 557.14 |
| 1983-11-04 | 570 | 574 | 570 | 570 | 222,000 | 542.86 |
| 1983-11-02 | 574 | 574 | 561 | 570 | 313,000 | 542.86 |
| 1983-11-01 | 571 | 575 | 570 | 570 | 111,000 | 542.86 |
| 1983-10-31 | 569 | 572 | 569 | 569 | 157,000 | 541.91 |
| 1983-10-29 | 570 | 575 | 568 | 568 | 202,000 | 540.95 |
| 1983-10-28 | 570 | 571 | 567 | 570 | 338,000 | 542.86 |
| 1983-10-27 | 561 | 574 | 561 | 570 | 1,000,000 | 542.86 |
| 1983-10-26 | 594 | 599 | 581 | 595 | 368,000 | 534.59 |
| 1983-10-25 | 600 | 600 | 594 | 594 | 200,000 | 533.69 |
| 1983-10-24 | 590 | 595 | 586 | 594 | 206,000 | 533.69 |
| 1983-10-22 | 580 | 600 | 580 | 600 | 384,000 | 539.08 |
| 1983-10-21 | 579 | 585 | 579 | 585 | 164,000 | 525.61 |
| 1983-10-20 | 575 | 585 | 575 | 579 | 686,000 | 520.22 |
| 1983-10-19 | 585 | 585 | 580 | 585 | 141,000 | 525.61 |
| 1983-10-18 | 598 | 598 | 585 | 588 | 233,000 | 528.30 |
| 1983-10-17 | 590 | 600 | 589 | 597 | 118,000 | 536.39 |
| 1983-10-15 | 573 | 600 | 573 | 600 | 162,000 | 539.08 |
| 1983-10-14 | 600 | 600 | 563 | 563 | 535,000 | 505.84 |
| 1983-10-13 | 607 | 608 | 600 | 600 | 354,000 | 539.08 |
| 1983-10-12 | 599 | 608 | 599 | 608 | 1,406,000 | 546.27 |
| 1983-10-11 | 600 | 610 | 598 | 599 | 883,000 | 538.19 |
| 1983-10-07 | 598 | 598 | 591 | 596 | 129,000 | 535.49 |
| 1983-10-06 | 584 | 595 | 584 | 590 | 458,000 | 530.10 |
| 1983-10-05 | 582 | 585 | 582 | 585 | 147,000 | 525.61 |
| 1983-10-04 | 588 | 588 | 579 | 579 | 321,000 | 520.22 |
| 1983-10-03 | 590 | 590 | 588 | 589 | 21,000 | 529.20 |
| 1983-10-01 | 588 | 595 | 588 | 590 | 62,000 | 530.10 |
| 1983-09-30 | 597 | 600 | 592 | 600 | 162,000 | 539.08 |
| 1983-09-29 | 600 | 600 | 590 | 600 | 69,000 | 539.08 |
| 1983-09-28 | 590 | 590 | 582 | 582 | 60,000 | 522.91 |
| 1983-09-27 | 583 | 600 | 582 | 590 | 178,000 | 530.10 |
| 1983-09-26 | 589 | 589 | 580 | 587 | 122,000 | 527.40 |
| 1983-09-24 | 597 | 610 | 595 | 610 | 203,000 | 548.07 |
| 1983-09-22 | 597 | 597 | 590 | 590 | 209,000 | 530.10 |
| 1983-09-21 | 598 | 598 | 594 | 597 | 139,000 | 536.39 |
| 1983-09-20 | 590 | 599 | 588 | 598 | 108,000 | 537.29 |
| 1983-09-19 | 595 | 595 | 585 | 586 | 66,000 | 526.51 |
| 1983-09-17 | 600 | 600 | 590 | 590 | 70,000 | 530.10 |
| 1983-09-16 | 590 | 591 | 585 | 590 | 153,000 | 530.10 |
| 1983-09-14 | 588 | 600 | 588 | 588 | 162,000 | 528.30 |
| 1983-09-13 | 609 | 609 | 590 | 590 | 144,000 | 530.10 |
| 1983-09-12 | 591 | 609 | 590 | 609 | 169,000 | 547.17 |
| 1983-09-09 | 617 | 617 | 594 | 610 | 258,000 | 548.07 |
| 1983-09-08 | 617 | 620 | 608 | 617 | 1,235,000 | 554.36 |
| 1983-09-07 | 612 | 616 | 609 | 616 | 975,000 | 553.46 |
| 1983-09-06 | 600 | 611 | 599 | 610 | 1,428,000 | 548.07 |
| 1983-09-05 | 590 | 599 | 585 | 599 | 273,000 | 538.19 |
| 1983-09-03 | 582 | 590 | 582 | 590 | 62,000 | 530.10 |
| 1983-09-02 | 592 | 592 | 582 | 590 | 314,000 | 530.10 |
| 1983-09-01 | 597 | 597 | 590 | 590 | 839,000 | 530.10 |
| 1983-08-31 | 591 | 596 | 582 | 590 | 236,000 | 530.10 |
| 1983-08-30 | 580 | 584 | 575 | 581 | 79,000 | 522.01 |
| 1983-08-29 | 585 | 585 | 580 | 582 | 110,000 | 522.91 |
| 1983-08-27 | 591 | 591 | 585 | 585 | 232,000 | 525.61 |
| 1983-08-26 | 590 | 591 | 585 | 591 | 237,000 | 531 |
| 1983-08-25 | 585 | 591 | 581 | 591 | 286,000 | 531 |
| 1983-08-24 | 585 | 586 | 575 | 580 | 205,000 | 521.11 |
| 1983-08-23 | 595 | 597 | 590 | 592 | 517,000 | 531.90 |
| 1983-08-22 | 595 | 595 | 586 | 594 | 345,000 | 533.69 |
| 1983-08-20 | 593 | 594 | 588 | 588 | 288,000 | 528.30 |
| 1983-08-19 | 585 | 587 | 575 | 585 | 1,115,000 | 525.61 |
| 1983-08-18 | 576 | 585 | 573 | 585 | 302,000 | 525.61 |
| 1983-08-17 | 576 | 580 | 566 | 566 | 234,000 | 508.54 |
| 1983-08-16 | 586 | 586 | 576 | 576 | 174,000 | 517.52 |
| 1983-08-15 | 570 | 590 | 568 | 585 | 354,000 | 525.61 |
| 1983-08-12 | 565 | 565 | 553 | 553 | 170,000 | 496.86 |
| 1983-08-11 | 565 | 565 | 555 | 565 | 163,000 | 507.64 |
| 1983-08-10 | 551 | 555 | 550 | 550 | 65,000 | 494.16 |
| 1983-08-09 | 565 | 565 | 550 | 550 | 47,000 | 494.16 |
| 1983-08-08 | 555 | 560 | 555 | 555 | 184,000 | 498.65 |
| 1983-08-06 | 550 | 565 | 550 | 565 | 211,000 | 507.64 |
| 1983-08-05 | 575 | 577 | 560 | 560 | 259,000 | 503.15 |
| 1983-08-04 | 579 | 584 | 575 | 577 | 584,000 | 518.42 |
| 1983-08-03 | 581 | 581 | 575 | 575 | 98,000 | 516.62 |
| 1983-08-02 | 573 | 579 | 573 | 576 | 93,000 | 517.52 |
| 1983-08-01 | 577 | 590 | 577 | 583 | 276,000 | 523.81 |
| 1983-07-30 | 582 | 582 | 575 | 575 | 355,000 | 516.62 |
| 1983-07-29 | 595 | 598 | 585 | 585 | 609,000 | 525.61 |
| 1983-07-28 | 590 | 600 | 586 | 600 | 800,000 | 539.08 |
| 1983-07-27 | 610 | 611 | 590 | 590 | 4,011,001 | 530.10 |
| 1983-07-26 | 571 | 600 | 570 | 600 | 2,397,000 | 539.08 |
| 1983-07-25 | 567 | 573 | 566 | 571 | 349,000 | 513.03 |
| 1983-07-23 | 569 | 573 | 566 | 569 | 870,000 | 511.23 |
| 1983-07-22 | 565 | 569 | 562 | 566 | 1,187,000 | 508.54 |
| 1983-07-21 | 555 | 563 | 550 | 555 | 2,241,000 | 498.65 |
| 1983-07-20 | 549 | 555 | 542 | 550 | 872,000 | 494.16 |
| 1983-07-19 | 551 | 551 | 542 | 544 | 756,000 | 488.77 |
| 1983-07-18 | 551 | 552 | 546 | 549 | 718,000 | 493.26 |
| 1983-07-15 | 545 | 555 | 543 | 550 | 134,000 | 494.16 |
| 1983-07-14 | 554 | 555 | 546 | 546 | 698,000 | 490.57 |
| 1983-07-13 | 555 | 555 | 542 | 554 | 1,031,000 | 497.75 |
| 1983-07-12 | 549 | 557 | 547 | 555 | 1,371,000 | 498.65 |
| 1983-07-11 | 550 | 550 | 543 | 545 | 267,000 | 489.67 |
| 1983-07-09 | 551 | 555 | 549 | 553 | 906,000 | 496.86 |
| 1983-07-08 | 542 | 550 | 536 | 548 | 1,558,000 | 492.36 |
| 1983-07-07 | 530 | 535 | 529 | 532 | 788,000 | 477.99 |
| 1983-07-06 | 529 | 529 | 520 | 527 | 523,000 | 473.50 |
| 1983-07-05 | 525 | 534 | 520 | 525 | 349,000 | 471.70 |
| 1983-07-04 | 533 | 534 | 525 | 525 | 143,000 | 471.70 |
| 1983-07-02 | 533 | 534 | 531 | 534 | 227,000 | 479.78 |
| 1983-07-01 | 527 | 531 | 527 | 531 | 209,000 | 477.09 |
| 1983-06-30 | 537 | 537 | 527 | 534 | 255,000 | 479.78 |
| 1983-06-29 | 540 | 540 | 535 | 535 | 673,000 | 480.68 |
| 1983-06-28 | 540 | 540 | 535 | 540 | 527,000 | 485.18 |
| 1983-06-27 | 537 | 539 | 533 | 535 | 325,000 | 480.68 |
| 1983-06-25 | 540 | 540 | 525 | 530 | 522,000 | 476.19 |
| 1983-06-24 | 537 | 541 | 528 | 541 | 1,464,000 | 486.07 |
| 1983-06-23 | 530 | 538 | 525 | 527 | 1,158,000 | 473.50 |
| 1983-06-22 | 530 | 530 | 525 | 528 | 1,232,000 | 474.39 |
| 1983-06-21 | 512 | 523 | 510 | 520 | 895,000 | 467.21 |
| 1983-06-20 | 513 | 513 | 505 | 512 | 939,000 | 460.02 |
| 1983-06-17 | 500 | 510 | 500 | 505 | 1,553,000 | 453.73 |
| 1983-06-16 | 480 | 494 | 480 | 490 | 356,000 | 440.25 |
| 1983-06-15 | 479 | 479 | 470 | 479 | 198,000 | 430.37 |
| 1983-06-14 | 472 | 484 | 472 | 484 | 47,000 | 434.86 |
| 1983-06-13 | 472 | 473 | 471 | 471 | 69,000 | 423.18 |
| 1983-06-11 | 475 | 479 | 475 | 478 | 40,000 | 429.47 |
| 1983-06-10 | 471 | 480 | 471 | 480 | 60,000 | 431.27 |
| 1983-06-09 | 468 | 471 | 468 | 471 | 33,000 | 423.18 |
| 1983-06-08 | 470 | 472 | 468 | 468 | 98,000 | 420.49 |
| 1983-06-07 | 475 | 484 | 475 | 475 | 44,000 | 426.77 |
| 1983-06-06 | 474 | 480 | 470 | 480 | 28,000 | 431.27 |
| 1983-06-04 | 486 | 487 | 484 | 484 | 105,000 | 434.86 |
| 1983-06-03 | 478 | 486 | 478 | 486 | 202,000 | 436.66 |
| 1983-06-02 | 486 | 486 | 478 | 478 | 160,000 | 429.47 |
| 1983-06-01 | 486 | 486 | 484 | 484 | 98,000 | 434.86 |
| 1983-05-31 | 489 | 489 | 485 | 485 | 189,000 | 435.76 |
| 1983-05-30 | 490 | 490 | 486 | 486 | 71,000 | 436.66 |
| 1983-05-28 | 495 | 495 | 490 | 490 | 74,000 | 440.25 |
| 1983-05-27 | 494 | 497 | 494 | 495 | 520,000 | 444.74 |
| 1983-05-26 | 484 | 500 | 484 | 493 | 386,000 | 442.95 |
| 1983-05-25 | 475 | 479 | 475 | 479 | 139,000 | 430.37 |
| 1983-05-24 | 470 | 472 | 468 | 470 | 325,000 | 422.28 |
| 1983-05-23 | 470 | 470 | 465 | 468 | 300,000 | 420.49 |
| 1983-05-20 | 475 | 475 | 465 | 470 | 143,000 | 422.28 |
| 1983-05-19 | 480 | 480 | 475 | 476 | 83,000 | 427.67 |
| 1983-05-18 | 477 | 479 | 475 | 477 | 1,251,000 | 428.57 |
| 1983-05-17 | 477 | 480 | 477 | 480 | 71,000 | 431.27 |
| 1983-05-16 | 477 | 479 | 477 | 478 | 62,000 | 429.47 |
| 1983-05-14 | 480 | 483 | 480 | 483 | 34,000 | 433.96 |
| 1983-05-13 | 489 | 489 | 481 | 488 | 274,000 | 438.46 |
| 1983-05-12 | 480 | 490 | 478 | 490 | 199,000 | 440.25 |
| 1983-05-11 | 477 | 477 | 476 | 477 | 65,000 | 428.57 |
| 1983-05-10 | 484 | 484 | 480 | 480 | 318,000 | 431.27 |
| 1983-05-09 | 484 | 490 | 484 | 484 | 127,000 | 434.86 |
| 1983-05-07 | 490 | 490 | 485 | 490 | 153,000 | 440.25 |
| 1983-05-06 | 487 | 490 | 485 | 490 | 334,000 | 440.25 |
| 1983-05-04 | 488 | 488 | 488 | 488 | 102,000 | 438.46 |
| 1983-05-02 | 490 | 491 | 487 | 488 | 234,000 | 438.46 |
| 1983-04-30 | 490 | 492 | 490 | 491 | 153,000 | 441.15 |
| 1983-04-28 | 492 | 495 | 484 | 484 | 333,000 | 434.86 |
| 1983-04-27 | 491 | 495 | 484 | 490 | 192,000 | 440.25 |
| 1983-04-26 | 491 | 495 | 491 | 491 | 78,000 | 441.15 |
| 1983-04-25 | 489 | 495 | 484 | 494 | 541,000 | 443.85 |
| 1983-04-23 | 498 | 498 | 490 | 490 | 484,000 | 440.25 |
| 1983-04-22 | 499 | 500 | 495 | 498 | 778,000 | 447.44 |
| 1983-04-21 | 495 | 505 | 495 | 500 | 1,640,000 | 449.24 |
| 1983-04-20 | 485 | 495 | 484 | 495 | 1,606,000 | 444.74 |
| 1983-04-19 | 480 | 483 | 479 | 482 | 678,000 | 433.06 |
| 1983-04-18 | 470 | 478 | 465 | 478 | 596,000 | 429.47 |
| 1983-04-15 | 457 | 468 | 457 | 467 | 292,000 | 419.59 |
| 1983-04-14 | 456 | 459 | 455 | 457 | 337,000 | 410.60 |
| 1983-04-13 | 455 | 457 | 455 | 455 | 368,000 | 408.81 |
| 1983-04-12 | 455 | 455 | 453 | 455 | 373,000 | 408.81 |
| 1983-04-11 | 447 | 454 | 447 | 454 | 148,000 | 407.91 |
| 1983-04-09 | 447 | 453 | 446 | 453 | 257,000 | 407.01 |
| 1983-04-08 | 450 | 450 | 448 | 448 | 296,000 | 402.52 |
| 1983-04-07 | 450 | 452 | 448 | 449 | 751,000 | 403.41 |
| 1983-04-06 | 448 | 450 | 448 | 450 | 148,000 | 404.31 |
| 1983-04-05 | 450 | 453 | 447 | 453 | 448,000 | 407.01 |
| 1983-04-04 | 458 | 458 | 454 | 458 | 172,000 | 411.50 |
| 1983-04-02 | 458 | 460 | 456 | 460 | 329,000 | 413.30 |
| 1983-04-01 | 460 | 464 | 455 | 455 | 1,779,000 | 408.81 |
| 1983-03-31 | 459 | 466 | 450 | 455 | 2,502,000 | 408.81 |
| 1983-03-30 | 431 | 445 | 430 | 444 | 518,000 | 398.92 |
| 1983-03-29 | 430 | 432 | 429 | 430 | 616,000 | 386.34 |
| 1983-03-28 | 422 | 427 | 422 | 425 | 35,000 | 381.85 |
| 1983-03-26 | 422 | 423 | 422 | 423 | 25,000 | 380.05 |
| 1983-03-25 | 431 | 433 | 425 | 430 | 174,000 | 386.34 |
| 1983-03-24 | 435 | 438 | 428 | 433 | 784,000 | 389.04 |
| 1983-03-23 | 421 | 430 | 421 | 429 | 453,000 | 385.45 |
| 1983-03-22 | 410 | 420 | 410 | 420 | 169,000 | 377.36 |
| 1983-03-18 | 400 | 410 | 399 | 410 | 374,000 | 368.37 |
| 1983-03-17 | 400 | 410 | 396 | 398 | 439,000 | 357.59 |
| 1983-03-16 | 395 | 400 | 395 | 400 | 579,000 | 359.39 |
| 1983-03-15 | 396 | 396 | 395 | 396 | 17,000 | 355.80 |
| 1983-03-14 | 400 | 400 | 395 | 396 | 19,000 | 355.80 |
| 1983-03-12 | 400 | 400 | 398 | 398 | 30,000 | 357.59 |
| 1983-03-11 | 400 | 400 | 398 | 399 | 482,000 | 358.49 |
| 1983-03-10 | 395 | 400 | 395 | 400 | 199,000 | 359.39 |
| 1983-03-09 | 395 | 395 | 390 | 395 | 126,000 | 354.90 |
| 1983-03-08 | 395 | 396 | 393 | 395 | 121,000 | 354.90 |
| 1983-03-07 | 396 | 396 | 396 | 396 | 18,000 | 355.80 |
| 1983-03-05 | 400 | 400 | 396 | 396 | 9,000 | 355.80 |
| 1983-03-04 | 400 | 402 | 397 | 400 | 374,000 | 359.39 |
| 1983-03-03 | 405 | 406 | 400 | 400 | 226,000 | 359.39 |
| 1983-03-02 | 396 | 400 | 395 | 400 | 439,000 | 359.39 |
| 1983-03-01 | 390 | 396 | 390 | 396 | 294,000 | 355.80 |
| 1983-02-28 | 397 | 398 | 395 | 395 | 189,000 | 354.90 |
| 1983-02-26 | 396 | 400 | 396 | 400 | 51,000 | 359.39 |
| 1983-02-25 | 400 | 401 | 398 | 400 | 168,000 | 359.39 |
| 1983-02-24 | 382 | 400 | 382 | 400 | 387,000 | 359.39 |
| 1983-02-23 | 390 | 395 | 386 | 386 | 27,000 | 346.81 |
| 1983-02-22 | 386 | 396 | 386 | 390 | 318,000 | 350.40 |
| 1983-02-21 | 400 | 400 | 392 | 396 | 364,000 | 355.80 |
| 1983-02-18 | 405 | 405 | 402 | 402 | 113,000 | 361.19 |
| 1983-02-17 | 405 | 407 | 405 | 406 | 168,000 | 364.78 |
| 1983-02-16 | 405 | 408 | 405 | 408 | 94,000 | 366.58 |
| 1983-02-15 | 408 | 410 | 405 | 410 | 44,000 | 368.37 |
| 1983-02-14 | 409 | 412 | 405 | 412 | 60,000 | 370.17 |
| 1983-02-12 | 405 | 405 | 405 | 405 | 51,000 | 363.88 |
| 1983-02-10 | 405 | 406 | 404 | 404 | 175,000 | 362.98 |
| 1983-02-09 | 410 | 410 | 405 | 405 | 241,000 | 363.88 |
| 1983-02-08 | 411 | 411 | 410 | 410 | 84,000 | 368.37 |
| 1983-02-07 | 415 | 415 | 411 | 411 | 20,000 | 369.27 |
| 1983-02-05 | 415 | 418 | 415 | 418 | 248,000 | 375.56 |
| 1983-02-04 | 415 | 420 | 415 | 418 | 74,000 | 375.56 |
| 1983-02-03 | 428 | 430 | 420 | 420 | 54,000 | 377.36 |
| 1983-02-02 | 422 | 430 | 422 | 430 | 31,000 | 386.34 |
| 1983-02-01 | 418 | 425 | 416 | 420 | 49,000 | 377.36 |
| 1983-01-31 | 420 | 420 | 420 | 420 | 88,000 | 377.36 |
| 1983-01-29 | 416 | 420 | 416 | 420 | 70,000 | 377.36 |
| 1983-01-28 | 415 | 420 | 411 | 420 | 113,000 | 377.36 |
| 1983-01-27 | 425 | 429 | 420 | 420 | 108,000 | 377.36 |
| 1983-01-26 | 430 | 440 | 428 | 440 | 120,000 | 395.33 |
| 1983-01-25 | 428 | 428 | 420 | 420 | 66,000 | 377.36 |
| 1983-01-24 | 430 | 430 | 428 | 428 | 30,000 | 384.55 |
| 1983-01-22 | 428 | 428 | 428 | 428 | 37,000 | 384.55 |
| 1983-01-21 | 425 | 428 | 420 | 428 | 104,000 | 384.55 |
| 1983-01-20 | 425 | 425 | 425 | 425 | 31,000 | 381.85 |
| 1983-01-19 | 433 | 435 | 430 | 435 | 164,000 | 390.84 |
| 1983-01-18 | 433 | 433 | 432 | 432 | 38,000 | 388.14 |
| 1983-01-17 | 432 | 435 | 432 | 433 | 54,000 | 389.04 |
| 1983-01-14 | 435 | 440 | 432 | 435 | 47,000 | 390.84 |
| 1983-01-13 | 432 | 436 | 432 | 432 | 78,000 | 388.14 |
| 1983-01-12 | 430 | 440 | 429 | 440 | 62,000 | 395.33 |
| 1983-01-11 | 440 | 445 | 440 | 440 | 89,000 | 395.33 |
| 1983-01-10 | 445 | 454 | 445 | 454 | 273,000 | 407.91 |
| 1983-01-08 | 445 | 455 | 440 | 455 | 123,000 | 408.81 |
| 1983-01-07 | 430 | 442 | 430 | 442 | 145,000 | 397.13 |
| 1983-01-06 | 435 | 435 | 428 | 429 | 99,000 | 385.45 |
| 1983-01-05 | 445 | 445 | 431 | 440 | 61,000 | 395.33 |
| 1983-01-04 | 436 | 444 | 436 | 440 | 65,000 | 395.33 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株