6472 NTN(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 | 545 | 549 | 540 | 540 | 287,000 | 467.53 |
| 1983-12-27 | 549 | 550 | 545 | 546 | 364,000 | 472.73 |
| 1983-12-26 | 540 | 547 | 539 | 545 | 395,000 | 471.86 |
| 1983-12-24 | 528 | 540 | 528 | 530 | 210,000 | 458.87 |
| 1983-12-23 | 537 | 543 | 537 | 538 | 306,000 | 465.80 |
| 1983-12-22 | 548 | 550 | 545 | 547 | 542,000 | 473.59 |
| 1983-12-21 | 547 | 550 | 541 | 541 | 544,000 | 468.40 |
| 1983-12-20 | 550 | 556 | 541 | 541 | 1,418,000 | 468.40 |
| 1983-12-19 | 525 | 545 | 520 | 545 | 489,000 | 471.86 |
| 1983-12-17 | 546 | 550 | 540 | 545 | 965,000 | 471.86 |
| 1983-12-16 | 544 | 559 | 541 | 556 | 2,493,000 | 481.39 |
| 1983-12-15 | 529 | 535 | 529 | 534 | 1,322,000 | 462.34 |
| 1983-12-14 | 520 | 530 | 520 | 529 | 686,000 | 458.01 |
| 1983-12-13 | 527 | 530 | 510 | 520 | 561,000 | 450.22 |
| 1983-12-12 | 526 | 529 | 522 | 527 | 348,000 | 456.28 |
| 1983-12-09 | 529 | 530 | 520 | 524 | 686,000 | 453.68 |
| 1983-12-08 | 530 | 530 | 525 | 530 | 515,000 | 458.87 |
| 1983-12-07 | 529 | 531 | 525 | 530 | 735,000 | 458.87 |
| 1983-12-06 | 534 | 534 | 526 | 529 | 807,000 | 458.01 |
| 1983-12-05 | 533 | 535 | 528 | 531 | 1,456,000 | 459.74 |
| 1983-12-03 | 528 | 532 | 525 | 530 | 1,514,000 | 458.87 |
| 1983-12-02 | 521 | 530 | 518 | 520 | 1,614,000 | 450.22 |
| 1983-12-01 | 503 | 518 | 502 | 514 | 1,476,000 | 445.02 |
| 1983-11-30 | 502 | 502 | 499 | 501 | 322,000 | 433.77 |
| 1983-11-29 | 505 | 505 | 498 | 498 | 547,000 | 431.17 |
| 1983-11-28 | 505 | 506 | 500 | 505 | 904,000 | 437.23 |
| 1983-11-26 | 500 | 507 | 500 | 505 | 906,000 | 437.23 |
| 1983-11-25 | 499 | 500 | 496 | 500 | 568,000 | 432.90 |
| 1983-11-24 | 500 | 500 | 495 | 496 | 1,114,000 | 429.44 |
| 1983-11-22 | 490 | 496 | 487 | 496 | 486,000 | 429.44 |
| 1983-11-21 | 478 | 487 | 478 | 482 | 112,000 | 417.32 |
| 1983-11-19 | 485 | 488 | 482 | 488 | 267,000 | 422.51 |
| 1983-11-18 | 488 | 491 | 486 | 486 | 449,000 | 420.78 |
| 1983-11-17 | 483 | 494 | 482 | 490 | 628,000 | 424.24 |
| 1983-11-16 | 477 | 486 | 477 | 482 | 407,000 | 417.32 |
| 1983-11-15 | 471 | 479 | 471 | 479 | 260,000 | 414.72 |
| 1983-11-14 | 473 | 476 | 470 | 471 | 72,000 | 407.79 |
| 1983-11-11 | 480 | 486 | 475 | 483 | 297,000 | 418.18 |
| 1983-11-10 | 486 | 486 | 480 | 481 | 186,000 | 416.45 |
| 1983-11-09 | 489 | 489 | 486 | 486 | 219,000 | 420.78 |
| 1983-11-08 | 490 | 490 | 489 | 489 | 139,000 | 423.38 |
| 1983-11-07 | 487 | 490 | 486 | 489 | 372,000 | 423.38 |
| 1983-11-05 | 485 | 488 | 485 | 487 | 382,000 | 421.65 |
| 1983-11-04 | 480 | 488 | 471 | 488 | 497,000 | 422.51 |
| 1983-11-02 | 480 | 485 | 480 | 484 | 304,000 | 419.05 |
| 1983-11-01 | 470 | 479 | 468 | 479 | 152,000 | 414.72 |
| 1983-10-31 | 470 | 470 | 467 | 470 | 28,000 | 406.93 |
| 1983-10-29 | 470 | 470 | 468 | 468 | 105,000 | 405.20 |
| 1983-10-28 | 475 | 475 | 470 | 470 | 35,000 | 406.93 |
| 1983-10-27 | 461 | 470 | 461 | 470 | 30,000 | 406.93 |
| 1983-10-26 | 464 | 465 | 460 | 460 | 61,000 | 398.27 |
| 1983-10-25 | 463 | 464 | 463 | 463 | 26,000 | 400.87 |
| 1983-10-24 | 467 | 467 | 463 | 465 | 24,000 | 402.60 |
| 1983-10-22 | 463 | 469 | 463 | 469 | 26,000 | 406.06 |
| 1983-10-21 | 461 | 465 | 460 | 461 | 167,000 | 399.13 |
| 1983-10-20 | 461 | 465 | 461 | 461 | 68,000 | 399.13 |
| 1983-10-19 | 470 | 470 | 460 | 461 | 115,000 | 399.13 |
| 1983-10-18 | 470 | 475 | 470 | 470 | 83,000 | 406.93 |
| 1983-10-17 | 471 | 472 | 471 | 471 | 72,000 | 407.79 |
| 1983-10-15 | 468 | 471 | 468 | 470 | 67,000 | 406.93 |
| 1983-10-14 | 473 | 475 | 465 | 472 | 191,000 | 408.66 |
| 1983-10-13 | 476 | 478 | 474 | 475 | 91,000 | 411.26 |
| 1983-10-12 | 476 | 480 | 476 | 476 | 161,000 | 412.12 |
| 1983-10-11 | 480 | 481 | 475 | 480 | 329,000 | 415.58 |
| 1983-10-07 | 474 | 485 | 474 | 481 | 330,000 | 416.45 |
| 1983-10-06 | 469 | 470 | 469 | 470 | 112,000 | 406.93 |
| 1983-10-05 | 465 | 470 | 465 | 466 | 238,000 | 403.46 |
| 1983-10-04 | 465 | 466 | 465 | 465 | 71,000 | 402.60 |
| 1983-10-03 | 467 | 470 | 465 | 465 | 30,000 | 402.60 |
| 1983-10-01 | 470 | 470 | 462 | 462 | 160,000 | 400 |
| 1983-09-30 | 480 | 480 | 472 | 475 | 32,000 | 411.26 |
| 1983-09-29 | 490 | 490 | 475 | 475 | 259,000 | 411.26 |
| 1983-09-28 | 485 | 485 | 485 | 485 | 43,000 | 419.91 |
| 1983-09-27 | 478 | 478 | 471 | 472 | 143,000 | 408.66 |
| 1983-09-26 | 472 | 483 | 472 | 483 | 46,000 | 418.18 |
| 1983-09-24 | 480 | 480 | 471 | 471 | 119,000 | 407.79 |
| 1983-09-22 | 482 | 482 | 479 | 481 | 234,000 | 416.45 |
| 1983-09-21 | 483 | 484 | 480 | 480 | 262,000 | 415.58 |
| 1983-09-20 | 480 | 482 | 479 | 482 | 647,000 | 417.32 |
| 1983-09-19 | 485 | 485 | 480 | 485 | 72,000 | 419.91 |
| 1983-09-17 | 481 | 484 | 480 | 480 | 139,000 | 415.58 |
| 1983-09-16 | 485 | 485 | 480 | 485 | 313,000 | 419.91 |
| 1983-09-14 | 482 | 482 | 479 | 482 | 517,000 | 417.32 |
| 1983-09-13 | 485 | 485 | 481 | 485 | 198,000 | 419.91 |
| 1983-09-12 | 484 | 489 | 482 | 489 | 365,000 | 423.38 |
| 1983-09-09 | 485 | 485 | 480 | 484 | 159,000 | 419.05 |
| 1983-09-08 | 488 | 489 | 480 | 485 | 230,000 | 419.91 |
| 1983-09-07 | 480 | 491 | 480 | 488 | 451,000 | 422.51 |
| 1983-09-06 | 471 | 484 | 471 | 481 | 553,000 | 416.45 |
| 1983-09-05 | 484 | 484 | 470 | 475 | 142,000 | 411.26 |
| 1983-09-03 | 483 | 483 | 480 | 483 | 41,000 | 418.18 |
| 1983-09-02 | 485 | 488 | 480 | 487 | 281,000 | 421.65 |
| 1983-09-01 | 491 | 496 | 490 | 495 | 437,000 | 428.57 |
| 1983-08-31 | 485 | 490 | 484 | 490 | 305,000 | 424.24 |
| 1983-08-30 | 485 | 485 | 485 | 485 | 82,000 | 419.91 |
| 1983-08-29 | 482 | 494 | 480 | 480 | 252,000 | 415.58 |
| 1983-08-27 | 488 | 488 | 480 | 482 | 250,000 | 417.32 |
| 1983-08-26 | 495 | 497 | 492 | 492 | 272,000 | 425.97 |
| 1983-08-25 | 497 | 499 | 495 | 497 | 358,000 | 430.30 |
| 1983-08-24 | 499 | 500 | 492 | 497 | 561,000 | 430.30 |
| 1983-08-23 | 510 | 510 | 501 | 501 | 1,378,000 | 433.77 |
| 1983-08-22 | 490 | 507 | 488 | 506 | 949,000 | 438.10 |
| 1983-08-20 | 490 | 492 | 486 | 490 | 212,000 | 424.24 |
| 1983-08-19 | 486 | 490 | 486 | 490 | 419,000 | 424.24 |
| 1983-08-18 | 490 | 490 | 486 | 490 | 401,000 | 424.24 |
| 1983-08-17 | 489 | 492 | 485 | 490 | 126,000 | 424.24 |
| 1983-08-16 | 494 | 494 | 486 | 490 | 341,000 | 424.24 |
| 1983-08-15 | 480 | 491 | 480 | 490 | 223,000 | 424.24 |
| 1983-08-12 | 483 | 490 | 480 | 480 | 338,000 | 415.58 |
| 1983-08-11 | 466 | 480 | 466 | 480 | 149,000 | 415.58 |
| 1983-08-10 | 460 | 461 | 454 | 456 | 138,000 | 394.81 |
| 1983-08-09 | 460 | 460 | 452 | 454 | 195,000 | 393.07 |
| 1983-08-08 | 465 | 466 | 465 | 466 | 147,000 | 403.46 |
| 1983-08-06 | 460 | 465 | 460 | 465 | 119,000 | 402.60 |
| 1983-08-05 | 479 | 479 | 466 | 466 | 231,000 | 403.46 |
| 1983-08-04 | 482 | 482 | 475 | 480 | 132,000 | 415.58 |
| 1983-08-03 | 485 | 485 | 475 | 475 | 588,000 | 411.26 |
| 1983-08-02 | 488 | 495 | 480 | 480 | 340,000 | 415.58 |
| 1983-08-01 | 494 | 499 | 488 | 498 | 881,000 | 431.17 |
| 1983-07-30 | 482 | 490 | 482 | 487 | 424,000 | 421.65 |
| 1983-07-29 | 496 | 496 | 476 | 477 | 637,000 | 412.99 |
| 1983-07-28 | 488 | 498 | 486 | 491 | 1,041,000 | 425.11 |
| 1983-07-27 | 500 | 503 | 486 | 486 | 2,711,000 | 420.78 |
| 1983-07-26 | 479 | 500 | 475 | 494 | 2,186,000 | 427.71 |
| 1983-07-25 | 482 | 483 | 470 | 470 | 695,000 | 406.93 |
| 1983-07-23 | 475 | 478 | 475 | 477 | 373,000 | 412.99 |
| 1983-07-22 | 472 | 475 | 470 | 475 | 578,000 | 411.26 |
| 1983-07-21 | 465 | 471 | 465 | 467 | 387,000 | 404.33 |
| 1983-07-20 | 460 | 466 | 460 | 465 | 262,000 | 402.60 |
| 1983-07-19 | 465 | 465 | 460 | 460 | 139,000 | 398.27 |
| 1983-07-18 | 465 | 465 | 460 | 465 | 237,000 | 402.60 |
| 1983-07-15 | 460 | 463 | 455 | 460 | 213,000 | 398.27 |
| 1983-07-14 | 461 | 463 | 460 | 460 | 398,000 | 398.27 |
| 1983-07-13 | 470 | 470 | 461 | 461 | 332,000 | 399.13 |
| 1983-07-12 | 468 | 472 | 466 | 470 | 533,000 | 406.93 |
| 1983-07-11 | 473 | 473 | 465 | 465 | 296,000 | 402.60 |
| 1983-07-09 | 475 | 478 | 467 | 473 | 2,297,000 | 409.52 |
| 1983-07-08 | 455 | 465 | 453 | 465 | 1,318,000 | 402.60 |
| 1983-07-07 | 448 | 450 | 446 | 450 | 242,000 | 389.61 |
| 1983-07-06 | 451 | 454 | 445 | 445 | 216,000 | 385.28 |
| 1983-07-05 | 450 | 455 | 448 | 451 | 154,000 | 390.48 |
| 1983-07-04 | 452 | 452 | 440 | 440 | 100,000 | 380.95 |
| 1983-07-02 | 461 | 461 | 452 | 460 | 165,000 | 398.27 |
| 1983-07-01 | 463 | 463 | 455 | 463 | 306,000 | 400.87 |
| 1983-06-30 | 460 | 465 | 458 | 463 | 417,000 | 400.87 |
| 1983-06-29 | 457 | 465 | 457 | 464 | 152,000 | 401.73 |
| 1983-06-28 | 467 | 469 | 460 | 460 | 557,000 | 398.27 |
| 1983-06-27 | 461 | 472 | 458 | 472 | 1,001,000 | 408.66 |
| 1983-06-25 | 460 | 463 | 458 | 462 | 642,000 | 400 |
| 1983-06-24 | 462 | 466 | 455 | 455 | 1,217,000 | 393.94 |
| 1983-06-23 | 451 | 466 | 449 | 462 | 2,480,000 | 400 |
| 1983-06-22 | 452 | 455 | 448 | 451 | 1,279,000 | 390.48 |
| 1983-06-21 | 450 | 453 | 445 | 453 | 969,000 | 392.21 |
| 1983-06-20 | 450 | 455 | 442 | 445 | 1,804,000 | 385.28 |
| 1983-06-17 | 445 | 449 | 440 | 449 | 1,182,000 | 388.75 |
| 1983-06-16 | 437 | 444 | 437 | 440 | 499,000 | 380.95 |
| 1983-06-15 | 445 | 445 | 435 | 438 | 584,000 | 379.22 |
| 1983-06-14 | 438 | 445 | 435 | 445 | 2,036,000 | 385.28 |
| 1983-06-13 | 436 | 440 | 435 | 440 | 607,000 | 380.95 |
| 1983-06-11 | 429 | 440 | 429 | 439 | 1,031,000 | 380.09 |
| 1983-06-10 | 428 | 429 | 423 | 428 | 902,000 | 370.56 |
| 1983-06-09 | 417 | 425 | 415 | 423 | 169,000 | 366.23 |
| 1983-06-08 | 416 | 419 | 416 | 419 | 267,000 | 362.77 |
| 1983-06-07 | 416 | 417 | 415 | 416 | 201,000 | 360.17 |
| 1983-06-06 | 412 | 416 | 410 | 415 | 154,000 | 359.31 |
| 1983-06-04 | 416 | 416 | 410 | 416 | 320,000 | 360.17 |
| 1983-06-03 | 419 | 419 | 410 | 416 | 107,000 | 360.17 |
| 1983-06-02 | 429 | 429 | 421 | 421 | 132,000 | 364.50 |
| 1983-06-01 | 420 | 430 | 420 | 430 | 333,000 | 372.29 |
| 1983-05-31 | 423 | 430 | 419 | 430 | 271,000 | 372.29 |
| 1983-05-30 | 429 | 429 | 422 | 422 | 83,000 | 365.37 |
| 1983-05-28 | 424 | 429 | 424 | 429 | 311,000 | 371.43 |
| 1983-05-27 | 427 | 430 | 427 | 429 | 437,000 | 371.43 |
| 1983-05-26 | 422 | 430 | 422 | 428 | 1,579,000 | 370.56 |
| 1983-05-25 | 424 | 425 | 415 | 424 | 281,000 | 367.10 |
| 1983-05-24 | 422 | 423 | 418 | 423 | 175,000 | 366.23 |
| 1983-05-23 | 420 | 420 | 416 | 419 | 216,000 | 362.77 |
| 1983-05-20 | 418 | 420 | 415 | 419 | 265,000 | 362.77 |
| 1983-05-19 | 419 | 424 | 418 | 420 | 66,000 | 363.64 |
| 1983-05-18 | 419 | 424 | 419 | 424 | 313,000 | 367.10 |
| 1983-05-17 | 410 | 420 | 410 | 419 | 202,000 | 362.77 |
| 1983-05-16 | 420 | 420 | 409 | 413 | 84,000 | 357.58 |
| 1983-05-14 | 412 | 427 | 412 | 425 | 294,000 | 367.97 |
| 1983-05-13 | 426 | 426 | 416 | 417 | 527,000 | 361.04 |
| 1983-05-12 | 422 | 427 | 416 | 427 | 466,000 | 369.70 |
| 1983-05-11 | 428 | 429 | 420 | 427 | 1,193,000 | 369.70 |
| 1983-05-10 | 425 | 433 | 423 | 430 | 1,838,000 | 372.29 |
| 1983-05-09 | 419 | 424 | 418 | 423 | 1,862,000 | 366.23 |
| 1983-05-07 | 411 | 416 | 411 | 416 | 1,128,000 | 360.17 |
| 1983-05-06 | 410 | 412 | 409 | 411 | 559,000 | 355.84 |
| 1983-05-04 | 408 | 413 | 408 | 408 | 647,000 | 353.25 |
| 1983-05-02 | 410 | 413 | 408 | 410 | 684,000 | 354.98 |
| 1983-04-30 | 408 | 411 | 406 | 410 | 1,078,000 | 354.98 |
| 1983-04-28 | 405 | 413 | 404 | 412 | 2,330,000 | 356.71 |
| 1983-04-27 | 400 | 404 | 395 | 403 | 1,173,000 | 348.92 |
| 1983-04-26 | 395 | 399 | 390 | 399 | 797,000 | 345.46 |
| 1983-04-25 | 396 | 398 | 395 | 395 | 114,000 | 341.99 |
| 1983-04-23 | 399 | 399 | 396 | 398 | 882,000 | 344.59 |
| 1983-04-22 | 403 | 403 | 399 | 401 | 1,437,000 | 347.19 |
| 1983-04-21 | 399 | 406 | 399 | 405 | 3,850,999 | 350.65 |
| 1983-04-20 | 388 | 396 | 388 | 396 | 2,285,000 | 342.86 |
| 1983-04-19 | 384 | 393 | 384 | 388 | 964,000 | 335.93 |
| 1983-04-18 | 387 | 387 | 383 | 384 | 201,000 | 332.47 |
| 1983-04-15 | 376 | 387 | 376 | 386 | 246,000 | 334.20 |
| 1983-04-14 | 381 | 383 | 376 | 381 | 130,000 | 329.87 |
| 1983-04-13 | 376 | 381 | 375 | 381 | 215,000 | 329.87 |
| 1983-04-12 | 378 | 380 | 375 | 375 | 139,000 | 324.68 |
| 1983-04-11 | 380 | 380 | 375 | 376 | 200,000 | 325.54 |
| 1983-04-09 | 375 | 375 | 375 | 375 | 30,000 | 324.68 |
| 1983-04-08 | 376 | 376 | 375 | 375 | 147,000 | 324.68 |
| 1983-04-07 | 381 | 381 | 376 | 376 | 246,000 | 325.54 |
| 1983-04-06 | 381 | 389 | 376 | 389 | 390,000 | 336.80 |
| 1983-04-05 | 389 | 390 | 377 | 385 | 1,628,000 | 333.33 |
| 1983-04-04 | 390 | 393 | 385 | 392 | 487,000 | 339.39 |
| 1983-04-02 | 396 | 396 | 390 | 393 | 812,000 | 340.26 |
| 1983-04-01 | 390 | 398 | 385 | 397 | 5,667,999 | 343.72 |
| 1983-03-31 | 373 | 388 | 373 | 388 | 2,067,000 | 335.93 |
| 1983-03-30 | 371 | 374 | 365 | 374 | 112,000 | 323.81 |
| 1983-03-29 | 363 | 368 | 360 | 368 | 197,000 | 318.62 |
| 1983-03-28 | 360 | 366 | 360 | 364 | 136,000 | 315.15 |
| 1983-03-26 | 366 | 367 | 365 | 365 | 64,000 | 316.02 |
| 1983-03-25 | 366 | 367 | 365 | 367 | 133,000 | 317.75 |
| 1983-03-24 | 373 | 373 | 365 | 368 | 264,000 | 318.62 |
| 1983-03-23 | 371 | 375 | 371 | 373 | 348,000 | 322.94 |
| 1983-03-22 | 360 | 370 | 359 | 369 | 173,000 | 319.48 |
| 1983-03-18 | 351 | 355 | 345 | 355 | 133,000 | 307.36 |
| 1983-03-17 | 348 | 349 | 346 | 349 | 74,000 | 302.16 |
| 1983-03-16 | 332 | 337 | 332 | 334 | 134,000 | 289.18 |
| 1983-03-15 | 323 | 332 | 323 | 331 | 152,000 | 286.58 |
| 1983-03-14 | 344 | 347 | 339 | 344 | 257,000 | 283.65 |
| 1983-03-12 | 340 | 342 | 338 | 339 | 12,000 | 279.53 |
| 1983-03-11 | 342 | 345 | 342 | 342 | 41,000 | 282 |
| 1983-03-10 | 340 | 345 | 340 | 341 | 110,000 | 281.18 |
| 1983-03-09 | 338 | 338 | 335 | 338 | 61,000 | 278.71 |
| 1983-03-08 | 340 | 345 | 321 | 323 | 444,000 | 266.34 |
| 1983-03-07 | 342 | 342 | 341 | 342 | 79,000 | 282 |
| 1983-03-05 | 344 | 345 | 343 | 344 | 84,000 | 283.65 |
| 1983-03-04 | 347 | 350 | 343 | 343 | 126,000 | 282.83 |
| 1983-03-03 | 345 | 346 | 343 | 345 | 143,000 | 284.48 |
| 1983-03-02 | 341 | 343 | 341 | 342 | 67,000 | 282 |
| 1983-03-01 | 345 | 346 | 340 | 341 | 256,000 | 281.18 |
| 1983-02-28 | 351 | 352 | 345 | 346 | 404,000 | 285.30 |
| 1983-02-26 | 355 | 357 | 355 | 356 | 37,000 | 293.55 |
| 1983-02-25 | 354 | 358 | 354 | 355 | 52,000 | 292.72 |
| 1983-02-24 | 351 | 356 | 351 | 352 | 32,000 | 290.25 |
| 1983-02-23 | 352 | 355 | 351 | 355 | 156,000 | 292.72 |
| 1983-02-22 | 353 | 353 | 353 | 353 | 69,000 | 291.07 |
| 1983-02-21 | 353 | 354 | 352 | 353 | 123,000 | 291.07 |
| 1983-02-18 | 353 | 355 | 353 | 353 | 102,000 | 291.07 |
| 1983-02-17 | 355 | 359 | 353 | 353 | 84,000 | 291.07 |
| 1983-02-16 | 357 | 357 | 355 | 355 | 69,000 | 292.72 |
| 1983-02-15 | 352 | 355 | 351 | 352 | 145,000 | 290.25 |
| 1983-02-14 | 359 | 359 | 351 | 351 | 32,000 | 289.43 |
| 1983-02-12 | 354 | 356 | 353 | 353 | 32,000 | 291.07 |
| 1983-02-10 | 355 | 355 | 352 | 352 | 100,000 | 290.25 |
| 1983-02-09 | 355 | 355 | 354 | 354 | 196,000 | 291.90 |
| 1983-02-08 | 355 | 358 | 352 | 355 | 174,000 | 292.72 |
| 1983-02-07 | 359 | 359 | 355 | 355 | 18,000 | 292.72 |
| 1983-02-05 | 356 | 358 | 356 | 358 | 44,000 | 295.20 |
| 1983-02-04 | 355 | 360 | 353 | 355 | 81,000 | 292.72 |
| 1983-02-03 | 365 | 365 | 355 | 355 | 105,000 | 292.72 |
| 1983-02-02 | 363 | 364 | 360 | 360 | 91,000 | 296.85 |
| 1983-02-01 | 367 | 367 | 361 | 364 | 111,000 | 300.14 |
| 1983-01-31 | 355 | 365 | 354 | 365 | 115,000 | 300.97 |
| 1983-01-28 | 357 | 357 | 350 | 352 | 306,000 | 290.25 |
| 1983-01-27 | 359 | 359 | 353 | 359 | 165,000 | 296.02 |
| 1983-01-26 | 358 | 362 | 355 | 358 | 197,000 | 295.20 |
| 1983-01-25 | 355 | 356 | 351 | 353 | 178,000 | 291.07 |
| 1983-01-24 | 365 | 365 | 355 | 355 | 154,000 | 292.72 |
| 1983-01-22 | 370 | 373 | 368 | 368 | 102,000 | 303.44 |
| 1983-01-21 | 369 | 374 | 369 | 373 | 70,000 | 307.57 |
| 1983-01-20 | 370 | 375 | 370 | 373 | 223,000 | 307.57 |
| 1983-01-19 | 368 | 370 | 368 | 370 | 221,000 | 305.09 |
| 1983-01-18 | 368 | 370 | 368 | 368 | 87,000 | 303.44 |
| 1983-01-17 | 370 | 372 | 365 | 365 | 212,000 | 300.97 |
| 1983-01-14 | 380 | 380 | 375 | 375 | 175,000 | 309.22 |
| 1983-01-13 | 383 | 385 | 380 | 380 | 203,000 | 313.34 |
| 1983-01-12 | 385 | 385 | 380 | 383 | 154,000 | 315.81 |
| 1983-01-11 | 390 | 390 | 381 | 385 | 253,000 | 317.46 |
| 1983-01-10 | 396 | 397 | 390 | 390 | 943,000 | 321.58 |
| 1983-01-08 | 396 | 400 | 396 | 400 | 649,000 | 329.83 |
| 1983-01-07 | 397 | 398 | 394 | 395 | 391,000 | 325.71 |
| 1983-01-06 | 398 | 398 | 390 | 396 | 306,000 | 326.53 |
| 1983-01-05 | 393 | 398 | 393 | 398 | 386,000 | 328.18 |
| 1983-01-04 | 395 | 395 | 393 | 393 | 119,000 | 324.06 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-03-15]1株→1.05株 [1983-03-15]1株→1.05株
