7021 (株)ニッチツ 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 | 255 | 255 | 245 | 245 | 29,000 | 2,450 |
| 1983-12-27 | 257 | 257 | 250 | 250 | 75,000 | 2,500 |
| 1983-12-26 | 240 | 241 | 235 | 238 | 41,000 | 2,380 |
| 1983-12-24 | 238 | 240 | 235 | 235 | 54,000 | 2,350 |
| 1983-12-23 | 241 | 241 | 238 | 239 | 46,000 | 2,390 |
| 1983-12-22 | 248 | 248 | 240 | 241 | 36,000 | 2,410 |
| 1983-12-21 | 247 | 257 | 247 | 248 | 36,000 | 2,480 |
| 1983-12-20 | 245 | 258 | 245 | 251 | 55,000 | 2,510 |
| 1983-12-19 | 230 | 240 | 230 | 240 | 44,000 | 2,400 |
| 1983-12-17 | 236 | 236 | 235 | 235 | 87,000 | 2,350 |
| 1983-12-16 | 237 | 240 | 236 | 237 | 48,000 | 2,370 |
| 1983-12-15 | 243 | 243 | 240 | 240 | 83,000 | 2,400 |
| 1983-12-14 | 247 | 256 | 243 | 243 | 54,000 | 2,430 |
| 1983-12-13 | 248 | 249 | 241 | 247 | 58,000 | 2,470 |
| 1983-12-12 | 268 | 268 | 251 | 251 | 36,000 | 2,510 |
| 1983-12-09 | 264 | 270 | 262 | 263 | 79,000 | 2,630 |
| 1983-12-08 | 260 | 260 | 250 | 259 | 69,000 | 2,590 |
| 1983-12-07 | 250 | 258 | 245 | 245 | 93,000 | 2,450 |
| 1983-12-06 | 248 | 260 | 245 | 245 | 58,000 | 2,450 |
| 1983-12-05 | 258 | 258 | 250 | 250 | 80,000 | 2,500 |
| 1983-12-03 | 252 | 255 | 251 | 255 | 32,000 | 2,550 |
| 1983-12-02 | 270 | 270 | 250 | 251 | 53,000 | 2,510 |
| 1983-12-01 | 278 | 280 | 265 | 270 | 115,000 | 2,700 |
| 1983-11-30 | 280 | 280 | 270 | 270 | 133,000 | 2,700 |
| 1983-11-29 | 243 | 249 | 235 | 245 | 131,000 | 2,450 |
| 1983-11-28 | 251 | 255 | 242 | 242 | 157,000 | 2,420 |
| 1983-11-26 | 258 | 260 | 250 | 251 | 106,000 | 2,510 |
| 1983-11-25 | 276 | 280 | 261 | 261 | 120,000 | 2,610 |
| 1983-11-24 | 285 | 289 | 270 | 271 | 110,000 | 2,710 |
| 1983-11-22 | 276 | 295 | 275 | 290 | 158,000 | 2,900 |
| 1983-11-21 | 295 | 298 | 270 | 270 | 119,000 | 2,700 |
| 1983-11-19 | 290 | 290 | 282 | 290 | 127,000 | 2,900 |
| 1983-11-18 | 300 | 300 | 280 | 294 | 305,000 | 2,940 |
| 1983-11-17 | 342 | 342 | 288 | 309 | 378,000 | 3,090 |
| 1983-11-16 | 343 | 360 | 335 | 335 | 430,000 | 3,350 |
| 1983-11-15 | 360 | 364 | 340 | 340 | 571,000 | 3,400 |
| 1983-11-14 | 343 | 365 | 340 | 365 | 1,361,000 | 3,650 |
| 1983-11-11 | 310 | 330 | 308 | 323 | 1,357,000 | 3,230 |
| 1983-11-10 | 283 | 310 | 281 | 300 | 995,000 | 3,000 |
| 1983-11-09 | 294 | 295 | 282 | 283 | 678,000 | 2,830 |
| 1983-11-08 | 260 | 295 | 260 | 285 | 1,101,000 | 2,850 |
| 1983-11-07 | 253 | 260 | 250 | 260 | 75,000 | 2,600 |
| 1983-11-05 | 248 | 256 | 245 | 255 | 74,000 | 2,550 |
| 1983-11-04 | 259 | 259 | 240 | 245 | 40,000 | 2,450 |
| 1983-11-02 | 265 | 265 | 255 | 261 | 288,000 | 2,610 |
| 1983-11-01 | 260 | 275 | 258 | 260 | 497,000 | 2,600 |
| 1983-10-31 | 238 | 255 | 238 | 255 | 297,000 | 2,550 |
| 1983-10-29 | 227 | 233 | 227 | 233 | 16,000 | 2,330 |
| 1983-10-28 | 221 | 225 | 220 | 225 | 42,000 | 2,250 |
| 1983-10-27 | 231 | 235 | 225 | 225 | 36,000 | 2,250 |
| 1983-10-26 | 235 | 235 | 235 | 235 | 9,000 | 2,350 |
| 1983-10-24 | 240 | 240 | 235 | 235 | 53,000 | 2,350 |
| 1983-10-22 | 238 | 240 | 235 | 240 | 60,000 | 2,400 |
| 1983-10-21 | 234 | 234 | 225 | 230 | 30,000 | 2,300 |
| 1983-10-20 | 232 | 235 | 230 | 230 | 23,000 | 2,300 |
| 1983-10-19 | 238 | 238 | 225 | 230 | 57,000 | 2,300 |
| 1983-10-18 | 234 | 234 | 220 | 220 | 26,000 | 2,200 |
| 1983-10-17 | 239 | 239 | 230 | 235 | 16,000 | 2,350 |
| 1983-10-15 | 240 | 240 | 240 | 240 | 16,000 | 2,400 |
| 1983-10-14 | 230 | 230 | 210 | 210 | 66,000 | 2,100 |
| 1983-10-13 | 231 | 231 | 230 | 230 | 52,000 | 2,300 |
| 1983-10-12 | 237 | 239 | 230 | 230 | 60,000 | 2,300 |
| 1983-10-11 | 240 | 243 | 237 | 237 | 55,000 | 2,370 |
| 1983-10-07 | 240 | 240 | 237 | 237 | 61,000 | 2,370 |
| 1983-10-06 | 244 | 245 | 235 | 237 | 78,000 | 2,370 |
| 1983-10-05 | 249 | 250 | 240 | 245 | 166,000 | 2,450 |
| 1983-10-04 | 255 | 255 | 240 | 250 | 342,000 | 2,500 |
| 1983-10-03 | 235 | 260 | 235 | 245 | 502,000 | 2,450 |
| 1983-10-01 | 230 | 230 | 227 | 230 | 134,000 | 2,300 |
| 1983-09-30 | 213 | 227 | 212 | 221 | 32,000 | 2,210 |
| 1983-09-29 | 211 | 211 | 211 | 211 | 17,000 | 2,110 |
| 1983-09-28 | 215 | 220 | 215 | 220 | 13,000 | 2,200 |
| 1983-09-27 | 218 | 218 | 210 | 210 | 9,000 | 2,100 |
| 1983-09-26 | 224 | 225 | 218 | 220 | 32,000 | 2,200 |
| 1983-09-24 | 230 | 230 | 226 | 228 | 64,000 | 2,280 |
| 1983-09-22 | 220 | 225 | 218 | 225 | 82,000 | 2,250 |
| 1983-09-21 | 219 | 220 | 213 | 218 | 54,000 | 2,180 |
| 1983-09-20 | 211 | 219 | 211 | 218 | 25,000 | 2,180 |
| 1983-09-19 | 210 | 213 | 208 | 208 | 20,000 | 2,080 |
| 1983-09-16 | 219 | 219 | 219 | 219 | 15,000 | 2,190 |
| 1983-09-14 | 213 | 218 | 213 | 213 | 10,000 | 2,130 |
| 1983-09-13 | 211 | 219 | 211 | 219 | 8,000 | 2,190 |
| 1983-09-12 | 220 | 220 | 215 | 215 | 54,000 | 2,150 |
| 1983-09-09 | 215 | 220 | 215 | 219 | 54,000 | 2,190 |
| 1983-09-08 | 210 | 210 | 206 | 206 | 45,000 | 2,060 |
| 1983-09-07 | 210 | 215 | 210 | 215 | 23,000 | 2,150 |
| 1983-09-06 | 210 | 211 | 210 | 210 | 28,000 | 2,100 |
| 1983-09-05 | 211 | 211 | 208 | 208 | 36,000 | 2,080 |
| 1983-09-01 | 215 | 220 | 210 | 220 | 50,000 | 2,200 |
| 1983-08-31 | 225 | 225 | 215 | 215 | 46,000 | 2,150 |
| 1983-08-30 | 225 | 225 | 216 | 220 | 54,000 | 2,200 |
| 1983-08-29 | 205 | 205 | 204 | 204 | 11,000 | 2,040 |
| 1983-08-27 | 204 | 206 | 204 | 205 | 4,000 | 2,050 |
| 1983-08-26 | 212 | 215 | 202 | 202 | 40,000 | 2,020 |
| 1983-08-25 | 221 | 221 | 215 | 215 | 40,000 | 2,150 |
| 1983-08-24 | 224 | 225 | 220 | 221 | 48,000 | 2,210 |
| 1983-08-23 | 206 | 221 | 204 | 219 | 41,000 | 2,190 |
| 1983-08-22 | 203 | 204 | 201 | 204 | 17,000 | 2,040 |
| 1983-08-20 | 210 | 213 | 200 | 200 | 19,000 | 2,000 |
| 1983-08-19 | 215 | 215 | 210 | 210 | 21,000 | 2,100 |
| 1983-08-18 | 220 | 220 | 215 | 215 | 10,000 | 2,150 |
| 1983-08-17 | 220 | 220 | 215 | 220 | 29,000 | 2,200 |
| 1983-08-16 | 225 | 230 | 221 | 225 | 33,000 | 2,250 |
| 1983-08-15 | 221 | 230 | 221 | 230 | 46,000 | 2,300 |
| 1983-08-12 | 220 | 224 | 220 | 221 | 32,000 | 2,210 |
| 1983-08-11 | 223 | 226 | 220 | 225 | 71,000 | 2,250 |
| 1983-08-10 | 215 | 228 | 211 | 225 | 93,000 | 2,250 |
| 1983-08-09 | 213 | 213 | 212 | 213 | 35,000 | 2,130 |
| 1983-08-08 | 220 | 220 | 210 | 210 | 41,000 | 2,100 |
| 1983-08-06 | 218 | 220 | 218 | 219 | 32,000 | 2,190 |
| 1983-08-05 | 218 | 218 | 214 | 215 | 28,000 | 2,150 |
| 1983-08-04 | 217 | 219 | 217 | 217 | 40,000 | 2,170 |
| 1983-08-03 | 216 | 219 | 212 | 215 | 41,000 | 2,150 |
| 1983-08-02 | 220 | 220 | 212 | 212 | 70,000 | 2,120 |
| 1983-08-01 | 220 | 220 | 215 | 217 | 55,000 | 2,170 |
| 1983-07-30 | 211 | 219 | 210 | 210 | 42,000 | 2,100 |
| 1983-07-29 | 233 | 234 | 219 | 221 | 117,000 | 2,210 |
| 1983-07-28 | 239 | 240 | 230 | 235 | 295,000 | 2,350 |
| 1983-07-27 | 249 | 250 | 234 | 237 | 665,000 | 2,370 |
| 1983-07-26 | 219 | 229 | 215 | 229 | 527,000 | 2,290 |
| 1983-07-25 | 209 | 210 | 197 | 205 | 56,000 | 2,050 |
| 1983-07-23 | 207 | 210 | 204 | 205 | 91,000 | 2,050 |
| 1983-07-22 | 196 | 207 | 193 | 207 | 127,000 | 2,070 |
| 1983-07-21 | 193 | 195 | 192 | 193 | 8,000 | 1,930 |
| 1983-07-20 | 194 | 199 | 190 | 190 | 35,000 | 1,900 |
| 1983-07-19 | 196 | 196 | 190 | 190 | 43,000 | 1,900 |
| 1983-07-18 | 196 | 198 | 195 | 195 | 37,000 | 1,950 |
| 1983-07-15 | 198 | 198 | 196 | 196 | 23,000 | 1,960 |
| 1983-07-14 | 198 | 199 | 195 | 199 | 41,000 | 1,990 |
| 1983-07-13 | 200 | 200 | 195 | 195 | 108,000 | 1,950 |
| 1983-07-12 | 201 | 202 | 195 | 197 | 124,000 | 1,970 |
| 1983-07-11 | 200 | 205 | 200 | 202 | 198,000 | 2,020 |
| 1983-07-09 | 190 | 190 | 187 | 190 | 76,000 | 1,900 |
| 1983-07-08 | 177 | 185 | 177 | 185 | 27,000 | 1,850 |
| 1983-07-07 | 177 | 177 | 176 | 176 | 3,000 | 1,760 |
| 1983-07-06 | 180 | 180 | 176 | 176 | 11,000 | 1,760 |
| 1983-07-05 | 186 | 188 | 180 | 180 | 32,000 | 1,800 |
| 1983-07-04 | 188 | 188 | 185 | 185 | 14,000 | 1,850 |
| 1983-07-02 | 188 | 188 | 179 | 188 | 9,000 | 1,880 |
| 1983-07-01 | 183 | 183 | 180 | 180 | 14,000 | 1,800 |
| 1983-06-30 | 180 | 180 | 178 | 178 | 7,000 | 1,780 |
| 1983-06-29 | 188 | 188 | 180 | 180 | 13,000 | 1,800 |
| 1983-06-28 | 178 | 190 | 178 | 185 | 14,000 | 1,850 |
| 1983-06-25 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 1983-06-24 | 185 | 185 | 176 | 176 | 11,000 | 1,760 |
| 1983-06-23 | 185 | 185 | 176 | 176 | 5,000 | 1,760 |
| 1983-06-22 | 180 | 180 | 175 | 175 | 10,000 | 1,750 |
| 1983-06-21 | 185 | 185 | 174 | 175 | 45,000 | 1,750 |
| 1983-06-20 | 185 | 185 | 185 | 185 | 13,000 | 1,850 |
| 1983-06-17 | 183 | 190 | 183 | 190 | 23,000 | 1,900 |
| 1983-06-16 | 190 | 190 | 182 | 182 | 42,000 | 1,820 |
| 1983-06-15 | 190 | 190 | 189 | 189 | 22,000 | 1,890 |
| 1983-06-14 | 195 | 197 | 188 | 188 | 145,000 | 1,880 |
| 1983-06-13 | 185 | 198 | 182 | 193 | 178,000 | 1,930 |
| 1983-06-11 | 179 | 180 | 176 | 180 | 26,000 | 1,800 |
| 1983-06-10 | 182 | 182 | 173 | 179 | 35,000 | 1,790 |
| 1983-06-09 | 170 | 188 | 170 | 187 | 31,000 | 1,870 |
| 1983-06-08 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 1983-06-07 | 168 | 169 | 168 | 169 | 9,000 | 1,690 |
| 1983-06-03 | 168 | 169 | 168 | 168 | 10,000 | 1,680 |
| 1983-06-02 | 175 | 175 | 168 | 168 | 42,000 | 1,680 |
| 1983-06-01 | 175 | 175 | 175 | 175 | 11,000 | 1,750 |
| 1983-05-31 | 176 | 176 | 172 | 174 | 19,000 | 1,740 |
| 1983-05-30 | 188 | 188 | 175 | 179 | 51,000 | 1,790 |
| 1983-05-28 | 194 | 195 | 188 | 194 | 52,000 | 1,940 |
| 1983-05-27 | 168 | 168 | 165 | 165 | 9,000 | 1,650 |
| 1983-05-26 | 165 | 166 | 165 | 165 | 33,000 | 1,650 |
| 1983-05-24 | 165 | 165 | 165 | 165 | 12,000 | 1,650 |
| 1983-05-23 | 164 | 165 | 164 | 165 | 24,000 | 1,650 |
| 1983-05-20 | 168 | 168 | 167 | 167 | 10,000 | 1,670 |
| 1983-05-19 | 170 | 170 | 167 | 167 | 19,000 | 1,670 |
| 1983-05-18 | 167 | 170 | 167 | 167 | 15,000 | 1,670 |
| 1983-05-17 | 168 | 170 | 167 | 167 | 13,000 | 1,670 |
| 1983-05-16 | 171 | 171 | 167 | 167 | 3,000 | 1,670 |
| 1983-05-13 | 174 | 174 | 171 | 171 | 3,000 | 1,710 |
| 1983-05-12 | 171 | 175 | 169 | 169 | 9,000 | 1,690 |
| 1983-05-11 | 168 | 169 | 167 | 169 | 14,000 | 1,690 |
| 1983-05-10 | 167 | 168 | 167 | 167 | 23,000 | 1,670 |
| 1983-05-09 | 167 | 170 | 166 | 166 | 18,000 | 1,660 |
| 1983-05-07 | 166 | 167 | 166 | 166 | 18,000 | 1,660 |
| 1983-05-06 | 166 | 166 | 166 | 166 | 20,000 | 1,660 |
| 1983-05-04 | 167 | 167 | 166 | 166 | 40,000 | 1,660 |
| 1983-05-02 | 168 | 172 | 166 | 166 | 20,000 | 1,660 |
| 1983-04-30 | 168 | 169 | 168 | 168 | 14,000 | 1,680 |
| 1983-04-28 | 170 | 170 | 169 | 169 | 23,000 | 1,690 |
| 1983-04-27 | 171 | 172 | 169 | 169 | 20,000 | 1,690 |
| 1983-04-26 | 171 | 172 | 167 | 172 | 10,000 | 1,720 |
| 1983-04-25 | 173 | 173 | 170 | 170 | 36,000 | 1,700 |
| 1983-04-23 | 173 | 173 | 173 | 173 | 6,000 | 1,730 |
| 1983-04-22 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 1983-04-21 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 1983-04-20 | 171 | 172 | 171 | 172 | 25,000 | 1,720 |
| 1983-04-19 | 176 | 178 | 175 | 177 | 12,000 | 1,770 |
| 1983-04-18 | 180 | 180 | 175 | 176 | 13,000 | 1,760 |
| 1983-04-15 | 178 | 180 | 176 | 179 | 19,000 | 1,790 |
| 1983-04-14 | 183 | 183 | 180 | 180 | 11,000 | 1,800 |
| 1983-04-13 | 180 | 184 | 180 | 183 | 38,000 | 1,830 |
| 1983-04-12 | 181 | 181 | 180 | 180 | 25,000 | 1,800 |
| 1983-04-11 | 179 | 185 | 176 | 180 | 44,000 | 1,800 |
| 1983-04-09 | 175 | 175 | 168 | 174 | 15,000 | 1,740 |
| 1983-04-08 | 180 | 181 | 180 | 180 | 16,000 | 1,800 |
| 1983-04-07 | 173 | 173 | 166 | 166 | 22,000 | 1,660 |
| 1983-04-06 | 170 | 173 | 170 | 173 | 8,000 | 1,730 |
| 1983-04-05 | 176 | 176 | 171 | 171 | 11,000 | 1,710 |
| 1983-04-04 | 172 | 175 | 170 | 175 | 23,000 | 1,750 |
| 1983-04-02 | 176 | 176 | 173 | 173 | 8,000 | 1,730 |
| 1983-04-01 | 176 | 180 | 175 | 175 | 18,000 | 1,750 |
| 1983-03-31 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 1983-03-30 | 180 | 184 | 176 | 176 | 18,000 | 1,760 |
| 1983-03-29 | 175 | 180 | 175 | 180 | 27,000 | 1,800 |
| 1983-03-28 | 175 | 175 | 170 | 170 | 9,000 | 1,700 |
| 1983-03-26 | 175 | 177 | 170 | 175 | 18,000 | 1,750 |
| 1983-03-25 | 166 | 175 | 166 | 170 | 76,000 | 1,700 |
| 1983-03-24 | 165 | 165 | 162 | 165 | 23,000 | 1,650 |
| 1983-03-23 | 162 | 163 | 162 | 162 | 12,000 | 1,620 |
| 1983-03-22 | 162 | 165 | 161 | 161 | 18,000 | 1,610 |
| 1983-03-18 | 165 | 168 | 165 | 165 | 17,000 | 1,650 |
| 1983-03-17 | 165 | 165 | 165 | 165 | 26,000 | 1,650 |
| 1983-03-16 | 167 | 168 | 165 | 165 | 51,000 | 1,650 |
| 1983-03-15 | 168 | 169 | 167 | 167 | 24,000 | 1,670 |
| 1983-03-14 | 174 | 175 | 170 | 170 | 21,000 | 1,700 |
| 1983-03-12 | 175 | 176 | 173 | 173 | 27,000 | 1,730 |
| 1983-03-11 | 170 | 177 | 168 | 175 | 49,000 | 1,750 |
| 1983-03-10 | 168 | 170 | 168 | 168 | 48,000 | 1,680 |
| 1983-03-09 | 168 | 168 | 165 | 167 | 40,000 | 1,670 |
| 1983-03-08 | 169 | 169 | 167 | 168 | 17,000 | 1,680 |
| 1983-03-07 | 171 | 171 | 168 | 170 | 21,000 | 1,700 |
| 1983-03-05 | 170 | 172 | 168 | 168 | 26,000 | 1,680 |
| 1983-03-04 | 168 | 170 | 167 | 170 | 23,000 | 1,700 |
| 1983-03-03 | 177 | 177 | 172 | 172 | 38,000 | 1,720 |
| 1983-03-02 | 172 | 172 | 165 | 167 | 87,000 | 1,670 |
| 1983-03-01 | 181 | 182 | 170 | 179 | 80,000 | 1,790 |
| 1983-02-28 | 188 | 188 | 182 | 182 | 24,000 | 1,820 |
| 1983-02-26 | 190 | 190 | 185 | 189 | 23,000 | 1,890 |
| 1983-02-25 | 190 | 190 | 179 | 186 | 88,000 | 1,860 |
| 1983-02-24 | 205 | 205 | 190 | 190 | 70,000 | 1,900 |
| 1983-02-23 | 196 | 203 | 195 | 203 | 138,000 | 2,030 |
| 1983-02-22 | 220 | 223 | 211 | 211 | 251,000 | 2,110 |
| 1983-02-21 | 224 | 230 | 223 | 224 | 391,000 | 2,240 |
| 1983-02-18 | 217 | 224 | 217 | 217 | 590,000 | 2,170 |
| 1983-02-17 | 200 | 217 | 198 | 208 | 540,000 | 2,080 |
| 1983-02-16 | 191 | 199 | 190 | 198 | 431,000 | 1,980 |
| 1983-02-15 | 177 | 190 | 177 | 188 | 262,000 | 1,880 |
| 1983-02-14 | 173 | 175 | 168 | 170 | 27,000 | 1,700 |
| 1983-02-12 | 176 | 176 | 168 | 168 | 18,000 | 1,680 |
| 1983-02-10 | 175 | 179 | 175 | 175 | 41,000 | 1,750 |
| 1983-02-09 | 169 | 179 | 169 | 175 | 61,000 | 1,750 |
| 1983-02-08 | 169 | 170 | 166 | 167 | 21,000 | 1,670 |
| 1983-02-07 | 170 | 170 | 165 | 165 | 14,000 | 1,650 |
| 1983-02-05 | 168 | 170 | 166 | 170 | 14,000 | 1,700 |
| 1983-02-04 | 179 | 179 | 170 | 170 | 16,000 | 1,700 |
| 1983-02-03 | 170 | 180 | 170 | 175 | 45,000 | 1,750 |
| 1983-02-02 | 168 | 170 | 168 | 169 | 8,000 | 1,690 |
| 1983-02-01 | 163 | 170 | 162 | 162 | 19,000 | 1,620 |
| 1983-01-31 | 166 | 171 | 160 | 170 | 23,000 | 1,700 |
| 1983-01-28 | 167 | 170 | 158 | 158 | 56,000 | 1,580 |
| 1983-01-27 | 171 | 171 | 165 | 165 | 31,000 | 1,650 |
| 1983-01-26 | 175 | 175 | 170 | 170 | 20,000 | 1,700 |
| 1983-01-25 | 179 | 179 | 170 | 170 | 69,000 | 1,700 |
| 1983-01-24 | 181 | 183 | 178 | 180 | 54,000 | 1,800 |
| 1983-01-22 | 180 | 184 | 180 | 181 | 91,000 | 1,810 |
| 1983-01-21 | 177 | 180 | 177 | 180 | 121,000 | 1,800 |
| 1983-01-20 | 179 | 179 | 175 | 177 | 96,000 | 1,770 |
| 1983-01-19 | 175 | 178 | 174 | 174 | 110,000 | 1,740 |
| 1983-01-18 | 181 | 181 | 173 | 175 | 134,000 | 1,750 |
| 1983-01-17 | 175 | 186 | 174 | 180 | 234,000 | 1,800 |
| 1983-01-14 | 171 | 177 | 166 | 170 | 152,000 | 1,700 |
| 1983-01-13 | 165 | 172 | 165 | 170 | 140,000 | 1,700 |
| 1983-01-12 | 147 | 165 | 147 | 165 | 62,000 | 1,650 |
| 1983-01-11 | 155 | 155 | 150 | 150 | 9,000 | 1,500 |
| 1983-01-10 | 159 | 160 | 150 | 150 | 42,000 | 1,500 |
| 1983-01-08 | 155 | 160 | 155 | 160 | 38,000 | 1,600 |
| 1983-01-07 | 143 | 155 | 143 | 155 | 23,000 | 1,550 |
| 1983-01-06 | 141 | 143 | 141 | 143 | 5,000 | 1,430 |
| 1983-01-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1983-01-04 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
