7731 (株)ニコン 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 | 1,050 | 1,050 | 1,020 | 1,020 | 204,000 | 676.65 |
| 1983-12-27 | 1,040 | 1,060 | 1,030 | 1,050 | 295,000 | 696.55 |
| 1983-12-26 | 1,040 | 1,060 | 1,030 | 1,040 | 705,000 | 689.92 |
| 1983-12-24 | 1,010 | 1,020 | 1,000 | 1,000 | 209,000 | 663.39 |
| 1983-12-23 | 1,020 | 1,030 | 1,010 | 1,020 | 463,000 | 676.65 |
| 1983-12-22 | 1,050 | 1,050 | 1,020 | 1,020 | 615,000 | 676.65 |
| 1983-12-21 | 1,070 | 1,070 | 1,040 | 1,050 | 708,000 | 696.55 |
| 1983-12-20 | 1,060 | 1,100 | 1,060 | 1,080 | 1,142,000 | 716.46 |
| 1983-12-19 | 1,040 | 1,070 | 1,030 | 1,070 | 1,242,000 | 709.82 |
| 1983-12-17 | 1,080 | 1,090 | 1,060 | 1,090 | 1,069,000 | 723.09 |
| 1983-12-16 | 1,070 | 1,110 | 1,070 | 1,100 | 4,271,000 | 729.72 |
| 1983-12-15 | 1,020 | 1,060 | 1,010 | 1,050 | 1,950,000 | 696.55 |
| 1983-12-14 | 1,010 | 1,030 | 1,010 | 1,010 | 2,982,000 | 670.02 |
| 1983-12-13 | 1,040 | 1,070 | 1,020 | 1,050 | 5,864,000 | 696.55 |
| 1983-12-12 | 956 | 993 | 955 | 983 | 2,403,000 | 652.11 |
| 1983-12-09 | 945 | 955 | 935 | 955 | 1,106,000 | 633.53 |
| 1983-12-08 | 915 | 940 | 915 | 940 | 637,000 | 623.58 |
| 1983-12-07 | 937 | 940 | 911 | 913 | 441,000 | 605.67 |
| 1983-12-06 | 953 | 953 | 940 | 947 | 971,000 | 628.23 |
| 1983-12-05 | 937 | 958 | 933 | 948 | 1,187,000 | 628.89 |
| 1983-12-03 | 927 | 936 | 920 | 936 | 1,414,000 | 620.93 |
| 1983-12-02 | 894 | 930 | 888 | 907 | 2,271,000 | 601.69 |
| 1983-12-01 | 873 | 887 | 870 | 884 | 972,000 | 586.43 |
| 1983-11-30 | 874 | 879 | 865 | 875 | 608,000 | 580.46 |
| 1983-11-29 | 880 | 882 | 855 | 870 | 727,000 | 577.15 |
| 1983-11-28 | 850 | 878 | 850 | 875 | 1,029,000 | 580.46 |
| 1983-11-26 | 850 | 856 | 845 | 845 | 717,000 | 560.56 |
| 1983-11-25 | 848 | 849 | 842 | 848 | 418,000 | 562.55 |
| 1983-11-24 | 845 | 854 | 842 | 847 | 1,091,000 | 561.89 |
| 1983-11-22 | 831 | 844 | 826 | 842 | 1,674,000 | 558.57 |
| 1983-11-21 | 804 | 824 | 804 | 824 | 368,000 | 546.63 |
| 1983-11-19 | 804 | 804 | 801 | 801 | 28,000 | 531.37 |
| 1983-11-18 | 809 | 810 | 803 | 808 | 183,000 | 536.02 |
| 1983-11-17 | 808 | 810 | 795 | 808 | 296,000 | 536.02 |
| 1983-11-16 | 797 | 810 | 794 | 803 | 596,000 | 532.70 |
| 1983-11-15 | 794 | 800 | 793 | 794 | 275,000 | 526.73 |
| 1983-11-14 | 790 | 794 | 790 | 791 | 216,000 | 524.74 |
| 1983-11-11 | 789 | 800 | 788 | 794 | 492,000 | 526.73 |
| 1983-11-10 | 795 | 795 | 781 | 788 | 130,000 | 522.75 |
| 1983-11-09 | 795 | 799 | 793 | 793 | 203,000 | 526.06 |
| 1983-11-08 | 802 | 805 | 790 | 790 | 259,000 | 524.07 |
| 1983-11-07 | 803 | 805 | 795 | 805 | 397,000 | 534.03 |
| 1983-11-05 | 790 | 800 | 790 | 794 | 363,000 | 526.73 |
| 1983-11-04 | 785 | 790 | 775 | 790 | 351,000 | 524.07 |
| 1983-11-02 | 790 | 791 | 785 | 785 | 274,000 | 520.76 |
| 1983-11-01 | 780 | 789 | 775 | 785 | 495,000 | 520.76 |
| 1983-10-31 | 777 | 780 | 773 | 775 | 269,000 | 514.12 |
| 1983-10-29 | 769 | 780 | 765 | 780 | 280,000 | 517.44 |
| 1983-10-28 | 760 | 775 | 760 | 774 | 306,000 | 513.46 |
| 1983-10-27 | 747 | 760 | 746 | 758 | 163,000 | 502.85 |
| 1983-10-26 | 735 | 740 | 735 | 740 | 46,000 | 490.91 |
| 1983-10-25 | 735 | 740 | 731 | 735 | 141,000 | 487.59 |
| 1983-10-24 | 742 | 742 | 736 | 738 | 10,000 | 489.58 |
| 1983-10-22 | 737 | 742 | 737 | 742 | 27,000 | 492.23 |
| 1983-10-21 | 741 | 748 | 737 | 737 | 82,000 | 488.92 |
| 1983-10-20 | 737 | 749 | 737 | 740 | 37,000 | 490.91 |
| 1983-10-19 | 740 | 740 | 730 | 737 | 147,000 | 488.92 |
| 1983-10-18 | 750 | 755 | 742 | 742 | 255,000 | 492.23 |
| 1983-10-17 | 750 | 750 | 748 | 750 | 247,000 | 497.54 |
| 1983-10-15 | 755 | 760 | 750 | 750 | 410,000 | 497.54 |
| 1983-10-14 | 756 | 770 | 755 | 764 | 425,000 | 506.83 |
| 1983-10-13 | 753 | 765 | 753 | 765 | 326,000 | 507.49 |
| 1983-10-12 | 749 | 760 | 749 | 753 | 98,000 | 499.53 |
| 1983-10-11 | 759 | 760 | 741 | 753 | 255,000 | 499.53 |
| 1983-10-07 | 756 | 756 | 753 | 755 | 162,000 | 500.86 |
| 1983-10-06 | 758 | 765 | 756 | 758 | 42,000 | 502.85 |
| 1983-10-05 | 760 | 760 | 753 | 760 | 154,000 | 504.17 |
| 1983-10-04 | 750 | 761 | 750 | 751 | 36,000 | 498.20 |
| 1983-10-03 | 760 | 761 | 750 | 760 | 43,000 | 504.17 |
| 1983-10-01 | 759 | 759 | 740 | 740 | 48,000 | 490.91 |
| 1983-09-30 | 745 | 755 | 740 | 749 | 715,000 | 496.88 |
| 1983-09-29 | 754 | 763 | 750 | 755 | 278,000 | 500.86 |
| 1983-09-28 | 782 | 789 | 770 | 774 | 198,000 | 513.46 |
| 1983-09-27 | 791 | 792 | 776 | 792 | 377,000 | 525.40 |
| 1983-09-26 | 850 | 860 | 850 | 860 | 388,000 | 518.65 |
| 1983-09-24 | 859 | 860 | 850 | 850 | 112,000 | 512.62 |
| 1983-09-22 | 845 | 855 | 840 | 855 | 191,000 | 515.63 |
| 1983-09-21 | 855 | 859 | 840 | 849 | 224,000 | 512.01 |
| 1983-09-20 | 840 | 850 | 840 | 850 | 210,000 | 512.62 |
| 1983-09-19 | 846 | 850 | 840 | 843 | 156,000 | 508.39 |
| 1983-09-17 | 840 | 849 | 835 | 846 | 217,000 | 510.20 |
| 1983-09-16 | 830 | 850 | 830 | 840 | 283,000 | 506.59 |
| 1983-09-14 | 825 | 850 | 825 | 840 | 58,000 | 506.59 |
| 1983-09-13 | 830 | 840 | 825 | 826 | 59,000 | 498.14 |
| 1983-09-12 | 820 | 840 | 820 | 840 | 320,000 | 506.59 |
| 1983-09-09 | 835 | 835 | 818 | 819 | 234,000 | 493.92 |
| 1983-09-08 | 835 | 841 | 835 | 835 | 200,000 | 503.57 |
| 1983-09-07 | 831 | 838 | 831 | 835 | 94,000 | 503.57 |
| 1983-09-06 | 840 | 840 | 830 | 830 | 148,000 | 500.55 |
| 1983-09-05 | 830 | 835 | 829 | 830 | 196,000 | 500.55 |
| 1983-09-03 | 825 | 830 | 825 | 829 | 174,000 | 499.95 |
| 1983-09-02 | 840 | 840 | 825 | 825 | 95,000 | 497.54 |
| 1983-09-01 | 824 | 833 | 820 | 827 | 251,000 | 498.75 |
| 1983-08-31 | 833 | 833 | 815 | 815 | 171,000 | 491.51 |
| 1983-08-30 | 845 | 847 | 833 | 833 | 652,000 | 502.36 |
| 1983-08-29 | 859 | 860 | 833 | 845 | 206,000 | 509.60 |
| 1983-08-27 | 845 | 845 | 840 | 845 | 19,000 | 509.60 |
| 1983-08-26 | 835 | 840 | 830 | 839 | 56,000 | 505.98 |
| 1983-08-25 | 840 | 840 | 835 | 835 | 157,000 | 503.57 |
| 1983-08-24 | 855 | 859 | 836 | 841 | 150,000 | 507.19 |
| 1983-08-23 | 880 | 880 | 865 | 865 | 841,000 | 521.66 |
| 1983-08-22 | 848 | 860 | 841 | 860 | 232,000 | 518.65 |
| 1983-08-20 | 855 | 855 | 841 | 848 | 136,000 | 511.41 |
| 1983-08-19 | 855 | 858 | 843 | 858 | 379,000 | 517.44 |
| 1983-08-18 | 860 | 860 | 851 | 855 | 294,000 | 515.63 |
| 1983-08-17 | 836 | 860 | 835 | 850 | 457,000 | 512.62 |
| 1983-08-16 | 815 | 839 | 815 | 839 | 620,000 | 505.98 |
| 1983-08-15 | 791 | 804 | 791 | 804 | 523,000 | 484.87 |
| 1983-08-12 | 805 | 807 | 781 | 798 | 1,036,000 | 481.26 |
| 1983-08-11 | 819 | 820 | 815 | 815 | 346,000 | 491.51 |
| 1983-08-10 | 820 | 820 | 813 | 815 | 415,000 | 491.51 |
| 1983-08-09 | 825 | 825 | 820 | 821 | 66,000 | 495.13 |
| 1983-08-08 | 824 | 835 | 820 | 835 | 142,000 | 503.57 |
| 1983-08-06 | 825 | 834 | 824 | 834 | 133,000 | 502.97 |
| 1983-08-05 | 835 | 835 | 820 | 821 | 255,000 | 495.13 |
| 1983-08-04 | 842 | 848 | 835 | 835 | 234,000 | 503.57 |
| 1983-08-03 | 845 | 845 | 831 | 838 | 156,000 | 505.38 |
| 1983-08-02 | 840 | 850 | 840 | 850 | 174,000 | 512.62 |
| 1983-08-01 | 850 | 850 | 840 | 840 | 256,000 | 506.59 |
| 1983-07-30 | 850 | 857 | 840 | 850 | 446,000 | 512.62 |
| 1983-07-29 | 870 | 872 | 860 | 860 | 655,000 | 518.65 |
| 1983-07-28 | 877 | 877 | 867 | 872 | 562,000 | 525.88 |
| 1983-07-27 | 884 | 884 | 865 | 867 | 1,785,000 | 522.87 |
| 1983-07-26 | 859 | 864 | 848 | 864 | 632,000 | 521.06 |
| 1983-07-25 | 846 | 864 | 842 | 856 | 1,626,000 | 516.23 |
| 1983-07-23 | 848 | 848 | 839 | 840 | 347,000 | 506.59 |
| 1983-07-22 | 850 | 851 | 843 | 843 | 590,000 | 508.39 |
| 1983-07-21 | 860 | 861 | 843 | 843 | 2,084,000 | 508.39 |
| 1983-07-20 | 820 | 858 | 820 | 850 | 2,691,000 | 512.62 |
| 1983-07-19 | 804 | 815 | 800 | 811 | 429,000 | 489.10 |
| 1983-07-18 | 800 | 806 | 791 | 806 | 330,000 | 486.08 |
| 1983-07-15 | 815 | 819 | 807 | 807 | 501,000 | 486.68 |
| 1983-07-14 | 817 | 820 | 808 | 811 | 575,000 | 489.10 |
| 1983-07-13 | 814 | 820 | 806 | 820 | 1,041,000 | 494.52 |
| 1983-07-12 | 820 | 827 | 819 | 820 | 760,000 | 494.52 |
| 1983-07-11 | 830 | 832 | 820 | 820 | 727,000 | 494.52 |
| 1983-07-09 | 834 | 835 | 826 | 828 | 1,339,000 | 499.35 |
| 1983-07-08 | 828 | 841 | 825 | 835 | 4,636,999 | 503.57 |
| 1983-07-07 | 825 | 835 | 822 | 830 | 5,609,999 | 500.55 |
| 1983-07-06 | 790 | 813 | 790 | 813 | 3,056,999 | 490.30 |
| 1983-07-05 | 794 | 802 | 782 | 796 | 2,174,000 | 480.05 |
| 1983-07-04 | 791 | 801 | 786 | 795 | 1,939,000 | 479.45 |
| 1983-07-02 | 780 | 806 | 774 | 801 | 5,063,999 | 483.07 |
| 1983-07-01 | 750 | 784 | 742 | 780 | 4,141,999 | 470.40 |
| 1983-06-30 | 742 | 750 | 738 | 739 | 576,000 | 445.67 |
| 1983-06-29 | 723 | 742 | 720 | 740 | 321,000 | 446.28 |
| 1983-06-28 | 726 | 735 | 723 | 723 | 345,000 | 436.03 |
| 1983-06-27 | 740 | 749 | 736 | 736 | 630,000 | 443.87 |
| 1983-06-25 | 730 | 740 | 730 | 740 | 489,000 | 446.28 |
| 1983-06-24 | 739 | 739 | 729 | 738 | 399,000 | 445.07 |
| 1983-06-23 | 740 | 740 | 725 | 729 | 390,000 | 439.64 |
| 1983-06-22 | 750 | 755 | 739 | 742 | 1,233,000 | 447.48 |
| 1983-06-21 | 740 | 755 | 740 | 742 | 2,706,000 | 447.48 |
| 1983-06-20 | 733 | 735 | 727 | 733 | 841,000 | 442.06 |
| 1983-06-17 | 710 | 725 | 709 | 723 | 696,000 | 436.03 |
| 1983-06-16 | 708 | 717 | 695 | 708 | 407,000 | 426.98 |
| 1983-06-15 | 690 | 700 | 686 | 698 | 533,000 | 420.95 |
| 1983-06-14 | 691 | 697 | 686 | 686 | 687,000 | 413.71 |
| 1983-06-13 | 691 | 699 | 690 | 690 | 313,000 | 416.12 |
| 1983-06-11 | 697 | 705 | 691 | 691 | 364,000 | 416.73 |
| 1983-06-10 | 696 | 698 | 696 | 697 | 253,000 | 420.35 |
| 1983-06-09 | 700 | 709 | 699 | 699 | 168,000 | 421.55 |
| 1983-06-08 | 705 | 705 | 700 | 700 | 139,000 | 422.15 |
| 1983-06-07 | 714 | 714 | 706 | 707 | 132,000 | 426.38 |
| 1983-06-06 | 705 | 720 | 705 | 719 | 70,000 | 433.61 |
| 1983-06-04 | 712 | 714 | 706 | 714 | 69,000 | 430.60 |
| 1983-06-03 | 713 | 715 | 705 | 712 | 340,000 | 429.39 |
| 1983-06-02 | 713 | 715 | 713 | 713 | 175,000 | 429.99 |
| 1983-06-01 | 718 | 720 | 710 | 713 | 548,000 | 429.99 |
| 1983-05-31 | 737 | 737 | 716 | 721 | 615,000 | 434.82 |
| 1983-05-30 | 740 | 740 | 731 | 740 | 927,000 | 446.28 |
| 1983-05-28 | 744 | 744 | 735 | 735 | 1,326,000 | 443.26 |
| 1983-05-27 | 730 | 739 | 723 | 739 | 1,196,000 | 445.67 |
| 1983-05-26 | 715 | 724 | 713 | 723 | 536,000 | 436.03 |
| 1983-05-25 | 710 | 714 | 706 | 706 | 200,000 | 425.77 |
| 1983-05-24 | 708 | 710 | 705 | 706 | 236,000 | 425.77 |
| 1983-05-23 | 709 | 709 | 699 | 709 | 356,000 | 427.58 |
| 1983-05-20 | 697 | 700 | 692 | 699 | 305,000 | 421.55 |
| 1983-05-19 | 699 | 704 | 692 | 692 | 270,000 | 417.33 |
| 1983-05-18 | 692 | 699 | 691 | 697 | 155,000 | 420.35 |
| 1983-05-17 | 690 | 692 | 690 | 691 | 228,000 | 416.73 |
| 1983-05-16 | 699 | 700 | 696 | 696 | 108,000 | 419.74 |
| 1983-05-14 | 700 | 703 | 698 | 698 | 234,000 | 420.95 |
| 1983-05-13 | 701 | 705 | 700 | 705 | 160,000 | 425.17 |
| 1983-05-12 | 707 | 707 | 697 | 701 | 105,000 | 422.76 |
| 1983-05-11 | 704 | 708 | 697 | 697 | 237,000 | 420.35 |
| 1983-05-10 | 714 | 714 | 699 | 700 | 408,000 | 422.15 |
| 1983-05-09 | 700 | 709 | 698 | 709 | 1,376,000 | 427.58 |
| 1983-05-07 | 700 | 701 | 696 | 700 | 865,000 | 422.15 |
| 1983-05-06 | 710 | 711 | 698 | 700 | 517,000 | 422.15 |
| 1983-05-04 | 714 | 714 | 700 | 705 | 731,000 | 425.17 |
| 1983-05-02 | 708 | 720 | 708 | 715 | 540,000 | 431.20 |
| 1983-04-30 | 708 | 714 | 705 | 705 | 1,120,000 | 425.17 |
| 1983-04-28 | 708 | 715 | 704 | 710 | 428,000 | 428.19 |
| 1983-04-27 | 710 | 715 | 698 | 698 | 143,000 | 420.95 |
| 1983-04-26 | 700 | 700 | 695 | 698 | 699,000 | 420.95 |
| 1983-04-25 | 695 | 702 | 691 | 701 | 445,000 | 422.76 |
| 1983-04-23 | 696 | 696 | 688 | 691 | 235,000 | 416.73 |
| 1983-04-22 | 696 | 697 | 688 | 694 | 613,000 | 418.54 |
| 1983-04-21 | 710 | 710 | 696 | 698 | 448,000 | 420.95 |
| 1983-04-20 | 710 | 724 | 710 | 711 | 120,000 | 428.79 |
| 1983-04-19 | 728 | 729 | 703 | 709 | 406,000 | 427.58 |
| 1983-04-18 | 719 | 728 | 715 | 725 | 740,000 | 437.23 |
| 1983-04-15 | 724 | 724 | 710 | 710 | 678,000 | 428.19 |
| 1983-04-14 | 716 | 729 | 716 | 729 | 608,000 | 439.64 |
| 1983-04-13 | 696 | 719 | 696 | 719 | 665,000 | 433.61 |
| 1983-04-12 | 683 | 692 | 680 | 692 | 301,000 | 417.33 |
| 1983-04-11 | 682 | 685 | 675 | 683 | 156,000 | 411.90 |
| 1983-04-09 | 667 | 680 | 666 | 672 | 188,000 | 405.27 |
| 1983-04-08 | 662 | 674 | 662 | 667 | 999,000 | 402.25 |
| 1983-04-07 | 681 | 690 | 681 | 681 | 291,000 | 410.70 |
| 1983-04-06 | 695 | 700 | 691 | 691 | 359,000 | 416.73 |
| 1983-04-05 | 703 | 703 | 696 | 696 | 223,000 | 419.74 |
| 1983-04-04 | 705 | 705 | 696 | 704 | 93,000 | 424.57 |
| 1983-04-02 | 693 | 700 | 693 | 695 | 132,000 | 419.14 |
| 1983-04-01 | 710 | 710 | 700 | 700 | 258,000 | 422.15 |
| 1983-03-31 | 706 | 710 | 702 | 703 | 171,000 | 423.96 |
| 1983-03-30 | 708 | 713 | 705 | 710 | 167,000 | 428.19 |
| 1983-03-29 | 706 | 715 | 706 | 713 | 91,000 | 429.99 |
| 1983-03-28 | 701 | 720 | 701 | 715 | 297,000 | 431.20 |
| 1983-03-26 | 716 | 716 | 708 | 715 | 154,000 | 431.20 |
| 1983-03-25 | 730 | 738 | 715 | 715 | 291,000 | 431.20 |
| 1983-03-24 | 743 | 743 | 730 | 740 | 574,000 | 446.28 |
| 1983-03-23 | 739 | 745 | 734 | 740 | 1,030,000 | 446.28 |
| 1983-03-22 | 729 | 729 | 722 | 729 | 364,000 | 439.64 |
| 1983-03-18 | 723 | 729 | 714 | 729 | 193,000 | 439.64 |
| 1983-03-17 | 735 | 735 | 712 | 714 | 370,000 | 430.60 |
| 1983-03-16 | 720 | 739 | 720 | 733 | 580,000 | 442.06 |
| 1983-03-15 | 733 | 735 | 717 | 729 | 703,000 | 439.64 |
| 1983-03-14 | 728 | 742 | 725 | 735 | 1,741,000 | 443.26 |
| 1983-03-12 | 720 | 724 | 715 | 718 | 232,000 | 433.01 |
| 1983-03-11 | 704 | 733 | 704 | 722 | 850,000 | 435.42 |
| 1983-03-10 | 690 | 709 | 688 | 709 | 333,000 | 427.58 |
| 1983-03-09 | 702 | 703 | 691 | 696 | 512,000 | 419.74 |
| 1983-03-08 | 695 | 711 | 690 | 702 | 830,000 | 423.36 |
| 1983-03-07 | 676 | 690 | 676 | 685 | 120,000 | 413.11 |
| 1983-03-05 | 683 | 683 | 674 | 675 | 61,000 | 407.08 |
| 1983-03-04 | 675 | 683 | 675 | 680 | 128,000 | 410.09 |
| 1983-03-03 | 665 | 672 | 665 | 670 | 237,000 | 404.06 |
| 1983-03-02 | 665 | 670 | 665 | 670 | 372,000 | 404.06 |
| 1983-03-01 | 670 | 678 | 665 | 665 | 273,000 | 401.05 |
| 1983-02-28 | 657 | 676 | 657 | 676 | 117,000 | 407.68 |
| 1983-02-26 | 665 | 665 | 655 | 656 | 160,000 | 395.62 |
| 1983-02-25 | 670 | 672 | 656 | 660 | 410,000 | 398.03 |
| 1983-02-24 | 645 | 649 | 641 | 645 | 249,000 | 388.99 |
| 1983-02-23 | 636 | 650 | 636 | 649 | 276,000 | 391.40 |
| 1983-02-22 | 650 | 653 | 642 | 646 | 557,000 | 389.59 |
| 1983-02-21 | 652 | 660 | 652 | 652 | 418,000 | 393.21 |
| 1983-02-18 | 672 | 672 | 661 | 663 | 413,000 | 399.84 |
| 1983-02-17 | 680 | 683 | 672 | 672 | 528,000 | 405.27 |
| 1983-02-16 | 686 | 690 | 680 | 685 | 546,000 | 413.11 |
| 1983-02-15 | 698 | 698 | 690 | 695 | 202,000 | 419.14 |
| 1983-02-14 | 685 | 699 | 685 | 698 | 142,000 | 420.95 |
| 1983-02-12 | 690 | 691 | 689 | 690 | 168,000 | 416.12 |
| 1983-02-10 | 690 | 698 | 689 | 690 | 175,000 | 416.12 |
| 1983-02-09 | 694 | 703 | 689 | 689 | 384,000 | 415.52 |
| 1983-02-08 | 701 | 709 | 695 | 703 | 174,000 | 423.96 |
| 1983-02-07 | 705 | 705 | 701 | 703 | 55,000 | 423.96 |
| 1983-02-05 | 710 | 710 | 705 | 705 | 115,000 | 425.17 |
| 1983-02-04 | 697 | 705 | 695 | 701 | 240,000 | 422.76 |
| 1983-02-03 | 708 | 715 | 697 | 697 | 249,000 | 420.35 |
| 1983-02-02 | 718 | 718 | 707 | 718 | 267,000 | 433.01 |
| 1983-02-01 | 722 | 729 | 710 | 715 | 518,000 | 431.20 |
| 1983-01-31 | 718 | 735 | 718 | 732 | 681,000 | 441.45 |
| 1983-01-29 | 700 | 710 | 695 | 708 | 141,000 | 426.98 |
| 1983-01-28 | 701 | 705 | 695 | 695 | 589,000 | 419.14 |
| 1983-01-27 | 710 | 715 | 696 | 710 | 191,000 | 428.19 |
| 1983-01-26 | 695 | 710 | 690 | 709 | 279,000 | 427.58 |
| 1983-01-25 | 680 | 690 | 680 | 685 | 255,000 | 413.11 |
| 1983-01-24 | 695 | 703 | 685 | 686 | 256,000 | 413.71 |
| 1983-01-22 | 703 | 705 | 697 | 705 | 107,000 | 425.17 |
| 1983-01-21 | 697 | 710 | 697 | 703 | 178,000 | 423.96 |
| 1983-01-20 | 697 | 705 | 696 | 698 | 57,000 | 420.95 |
| 1983-01-19 | 701 | 705 | 695 | 700 | 239,000 | 422.15 |
| 1983-01-18 | 710 | 713 | 697 | 709 | 196,000 | 427.58 |
| 1983-01-17 | 715 | 715 | 705 | 706 | 81,000 | 425.77 |
| 1983-01-14 | 723 | 725 | 715 | 720 | 307,000 | 434.22 |
| 1983-01-13 | 700 | 730 | 700 | 728 | 430,000 | 439.04 |
| 1983-01-12 | 705 | 705 | 695 | 700 | 354,000 | 422.15 |
| 1983-01-11 | 713 | 723 | 701 | 702 | 340,000 | 423.36 |
| 1983-01-10 | 726 | 728 | 710 | 710 | 284,000 | 428.19 |
| 1983-01-08 | 738 | 738 | 725 | 725 | 414,000 | 437.23 |
| 1983-01-07 | 739 | 740 | 726 | 734 | 638,000 | 442.66 |
| 1983-01-06 | 738 | 740 | 730 | 739 | 345,000 | 445.67 |
| 1983-01-05 | 730 | 735 | 718 | 728 | 191,000 | 439.04 |
| 1983-01-04 | 740 | 750 | 725 | 725 | 264,000 | 437.23 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
