9110 NSユナイテッド海運(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 | 155 | 155 | 151 | 151 | 37,000 | 1,510 |
| 1983-12-27 | 150 | 150 | 150 | 150 | 18,000 | 1,500 |
| 1983-12-26 | 151 | 153 | 150 | 150 | 12,000 | 1,500 |
| 1983-12-24 | 150 | 150 | 150 | 150 | 34,000 | 1,500 |
| 1983-12-23 | 148 | 150 | 148 | 150 | 99,000 | 1,500 |
| 1983-12-22 | 150 | 151 | 148 | 150 | 72,000 | 1,500 |
| 1983-12-21 | 150 | 150 | 148 | 149 | 22,000 | 1,490 |
| 1983-12-20 | 147 | 147 | 147 | 147 | 24,000 | 1,470 |
| 1983-12-19 | 147 | 149 | 147 | 147 | 52,000 | 1,470 |
| 1983-12-17 | 147 | 147 | 147 | 147 | 108,000 | 1,470 |
| 1983-12-16 | 146 | 147 | 146 | 147 | 29,000 | 1,470 |
| 1983-12-15 | 148 | 148 | 146 | 146 | 44,000 | 1,460 |
| 1983-12-14 | 146 | 147 | 146 | 147 | 26,000 | 1,470 |
| 1983-12-12 | 148 | 148 | 146 | 146 | 48,000 | 1,460 |
| 1983-12-09 | 148 | 149 | 148 | 149 | 13,000 | 1,490 |
| 1983-12-08 | 148 | 148 | 146 | 146 | 29,000 | 1,460 |
| 1983-12-07 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 1983-12-06 | 150 | 150 | 149 | 149 | 18,000 | 1,490 |
| 1983-12-05 | 148 | 150 | 146 | 150 | 29,000 | 1,500 |
| 1983-12-03 | 147 | 150 | 147 | 148 | 34,000 | 1,480 |
| 1983-12-02 | 147 | 148 | 146 | 148 | 17,000 | 1,480 |
| 1983-12-01 | 146 | 146 | 145 | 145 | 63,000 | 1,450 |
| 1983-11-30 | 146 | 148 | 146 | 148 | 20,000 | 1,480 |
| 1983-11-29 | 148 | 148 | 147 | 148 | 6,000 | 1,480 |
| 1983-11-28 | 150 | 150 | 145 | 146 | 100,000 | 1,460 |
| 1983-11-26 | 151 | 151 | 151 | 151 | 21,000 | 1,510 |
| 1983-11-25 | 152 | 153 | 151 | 152 | 28,000 | 1,520 |
| 1983-11-24 | 154 | 154 | 151 | 151 | 13,000 | 1,510 |
| 1983-11-22 | 153 | 155 | 153 | 153 | 12,000 | 1,530 |
| 1983-11-21 | 153 | 153 | 152 | 153 | 6,000 | 1,530 |
| 1983-11-19 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1983-11-18 | 153 | 156 | 151 | 151 | 62,000 | 1,510 |
| 1983-11-17 | 156 | 156 | 155 | 155 | 15,000 | 1,550 |
| 1983-11-16 | 156 | 157 | 156 | 156 | 58,000 | 1,560 |
| 1983-11-15 | 156 | 156 | 156 | 156 | 40,000 | 1,560 |
| 1983-11-14 | 156 | 156 | 155 | 156 | 102,000 | 1,560 |
| 1983-11-11 | 156 | 157 | 156 | 157 | 87,000 | 1,570 |
| 1983-11-10 | 156 | 157 | 156 | 157 | 17,000 | 1,570 |
| 1983-11-09 | 155 | 156 | 155 | 156 | 106,000 | 1,560 |
| 1983-11-08 | 154 | 159 | 154 | 156 | 64,000 | 1,560 |
| 1983-11-07 | 153 | 154 | 153 | 154 | 17,000 | 1,540 |
| 1983-11-05 | 154 | 155 | 154 | 154 | 14,000 | 1,540 |
| 1983-11-04 | 154 | 154 | 154 | 154 | 39,000 | 1,540 |
| 1983-11-02 | 153 | 153 | 153 | 153 | 33,000 | 1,530 |
| 1983-11-01 | 153 | 153 | 153 | 153 | 47,000 | 1,530 |
| 1983-10-31 | 156 | 156 | 152 | 152 | 48,000 | 1,520 |
| 1983-10-29 | 153 | 153 | 152 | 153 | 11,000 | 1,530 |
| 1983-10-28 | 153 | 153 | 152 | 152 | 45,000 | 1,520 |
| 1983-10-27 | 154 | 155 | 153 | 153 | 56,000 | 1,530 |
| 1983-10-26 | 156 | 156 | 152 | 152 | 90,000 | 1,520 |
| 1983-10-25 | 157 | 159 | 156 | 156 | 115,000 | 1,560 |
| 1983-10-24 | 155 | 159 | 155 | 157 | 103,000 | 1,570 |
| 1983-10-22 | 153 | 153 | 152 | 152 | 71,000 | 1,520 |
| 1983-10-21 | 153 | 155 | 153 | 155 | 21,000 | 1,550 |
| 1983-10-20 | 155 | 155 | 152 | 152 | 34,000 | 1,520 |
| 1983-10-19 | 155 | 155 | 150 | 155 | 30,000 | 1,550 |
| 1983-10-18 | 156 | 158 | 155 | 155 | 54,000 | 1,550 |
| 1983-10-17 | 159 | 160 | 155 | 155 | 237,000 | 1,550 |
| 1983-10-15 | 159 | 159 | 156 | 156 | 34,000 | 1,560 |
| 1983-10-14 | 153 | 162 | 153 | 160 | 98,000 | 1,600 |
| 1983-10-13 | 152 | 156 | 152 | 153 | 25,000 | 1,530 |
| 1983-10-12 | 151 | 152 | 150 | 152 | 37,000 | 1,520 |
| 1983-10-11 | 151 | 152 | 150 | 150 | 96,000 | 1,500 |
| 1983-10-07 | 153 | 153 | 152 | 152 | 19,000 | 1,520 |
| 1983-10-06 | 152 | 153 | 151 | 151 | 44,000 | 1,510 |
| 1983-10-05 | 153 | 153 | 152 | 152 | 27,000 | 1,520 |
| 1983-10-04 | 158 | 158 | 153 | 153 | 42,000 | 1,530 |
| 1983-10-03 | 155 | 155 | 153 | 154 | 28,000 | 1,540 |
| 1983-10-01 | 152 | 158 | 152 | 155 | 21,000 | 1,550 |
| 1983-09-30 | 153 | 153 | 152 | 152 | 38,000 | 1,520 |
| 1983-09-29 | 153 | 154 | 153 | 154 | 23,000 | 1,540 |
| 1983-09-28 | 154 | 155 | 153 | 153 | 71,000 | 1,530 |
| 1983-09-27 | 155 | 155 | 153 | 154 | 6,000 | 1,540 |
| 1983-09-26 | 157 | 157 | 151 | 152 | 88,000 | 1,520 |
| 1983-09-24 | 154 | 154 | 153 | 153 | 33,000 | 1,530 |
| 1983-09-22 | 158 | 158 | 153 | 153 | 82,000 | 1,530 |
| 1983-09-21 | 161 | 168 | 160 | 160 | 300,000 | 1,600 |
| 1983-09-20 | 155 | 161 | 155 | 161 | 75,000 | 1,610 |
| 1983-09-19 | 159 | 159 | 155 | 155 | 14,000 | 1,550 |
| 1983-09-17 | 153 | 160 | 153 | 158 | 92,000 | 1,580 |
| 1983-09-16 | 155 | 155 | 154 | 154 | 21,000 | 1,540 |
| 1983-09-14 | 153 | 158 | 153 | 157 | 44,000 | 1,570 |
| 1983-09-13 | 155 | 155 | 153 | 155 | 15,000 | 1,550 |
| 1983-09-12 | 151 | 155 | 151 | 152 | 56,000 | 1,520 |
| 1983-09-09 | 151 | 151 | 151 | 151 | 16,000 | 1,510 |
| 1983-09-08 | 151 | 151 | 151 | 151 | 31,000 | 1,510 |
| 1983-09-07 | 151 | 151 | 151 | 151 | 22,000 | 1,510 |
| 1983-09-06 | 149 | 149 | 149 | 149 | 6,000 | 1,490 |
| 1983-09-05 | 148 | 148 | 148 | 148 | 10,000 | 1,480 |
| 1983-09-02 | 151 | 153 | 149 | 153 | 19,000 | 1,530 |
| 1983-09-01 | 155 | 156 | 151 | 151 | 34,000 | 1,510 |
| 1983-08-31 | 155 | 155 | 155 | 155 | 27,000 | 1,550 |
| 1983-08-29 | 158 | 159 | 155 | 155 | 76,000 | 1,550 |
| 1983-08-27 | 158 | 158 | 155 | 155 | 67,000 | 1,550 |
| 1983-08-26 | 148 | 159 | 148 | 158 | 116,000 | 1,580 |
| 1983-08-25 | 153 | 153 | 148 | 148 | 76,000 | 1,480 |
| 1983-08-24 | 153 | 157 | 151 | 151 | 118,000 | 1,510 |
| 1983-08-23 | 147 | 150 | 147 | 149 | 298,000 | 1,490 |
| 1983-08-22 | 148 | 150 | 148 | 148 | 93,000 | 1,480 |
| 1983-08-19 | 148 | 148 | 148 | 148 | 21,000 | 1,480 |
| 1983-08-18 | 148 | 149 | 147 | 148 | 32,000 | 1,480 |
| 1983-08-17 | 147 | 148 | 147 | 148 | 31,000 | 1,480 |
| 1983-08-16 | 147 | 147 | 146 | 146 | 84,000 | 1,460 |
| 1983-08-15 | 147 | 148 | 147 | 147 | 54,000 | 1,470 |
| 1983-08-12 | 149 | 152 | 146 | 146 | 47,000 | 1,460 |
| 1983-08-11 | 152 | 153 | 149 | 151 | 56,000 | 1,510 |
| 1983-08-10 | 147 | 150 | 147 | 150 | 43,000 | 1,500 |
| 1983-08-09 | 147 | 147 | 147 | 147 | 6,000 | 1,470 |
| 1983-08-08 | 146 | 148 | 146 | 147 | 50,000 | 1,470 |
| 1983-08-06 | 146 | 146 | 146 | 146 | 44,000 | 1,460 |
| 1983-08-05 | 149 | 151 | 145 | 146 | 178,000 | 1,460 |
| 1983-08-04 | 154 | 154 | 150 | 150 | 46,000 | 1,500 |
| 1983-08-03 | 156 | 156 | 155 | 155 | 17,000 | 1,550 |
| 1983-08-02 | 154 | 155 | 154 | 155 | 109,000 | 1,550 |
| 1983-08-01 | 154 | 155 | 153 | 155 | 80,000 | 1,550 |
| 1983-07-30 | 153 | 153 | 153 | 153 | 25,000 | 1,530 |
| 1983-07-29 | 155 | 155 | 150 | 150 | 46,000 | 1,500 |
| 1983-07-28 | 152 | 152 | 151 | 151 | 80,000 | 1,510 |
| 1983-07-27 | 153 | 153 | 152 | 152 | 53,000 | 1,520 |
| 1983-07-26 | 151 | 151 | 150 | 151 | 47,000 | 1,510 |
| 1983-07-25 | 148 | 149 | 148 | 148 | 24,000 | 1,480 |
| 1983-07-23 | 147 | 148 | 147 | 148 | 30,000 | 1,480 |
| 1983-07-22 | 147 | 147 | 147 | 147 | 11,000 | 1,470 |
| 1983-07-21 | 150 | 150 | 147 | 147 | 24,000 | 1,470 |
| 1983-07-20 | 148 | 148 | 147 | 147 | 12,000 | 1,470 |
| 1983-07-19 | 147 | 148 | 147 | 147 | 7,000 | 1,470 |
| 1983-07-18 | 146 | 150 | 146 | 150 | 67,000 | 1,500 |
| 1983-07-15 | 146 | 150 | 146 | 146 | 57,000 | 1,460 |
| 1983-07-14 | 146 | 147 | 146 | 147 | 65,000 | 1,470 |
| 1983-07-13 | 147 | 148 | 147 | 147 | 93,000 | 1,470 |
| 1983-07-12 | 148 | 149 | 148 | 148 | 68,000 | 1,480 |
| 1983-07-11 | 149 | 149 | 148 | 148 | 52,000 | 1,480 |
| 1983-07-09 | 149 | 149 | 148 | 149 | 47,000 | 1,490 |
| 1983-07-08 | 150 | 150 | 148 | 149 | 100,000 | 1,490 |
| 1983-07-07 | 151 | 153 | 150 | 150 | 74,000 | 1,500 |
| 1983-07-06 | 154 | 154 | 152 | 152 | 41,000 | 1,520 |
| 1983-07-05 | 153 | 153 | 153 | 153 | 13,000 | 1,530 |
| 1983-07-04 | 153 | 153 | 152 | 153 | 15,000 | 1,530 |
| 1983-07-02 | 153 | 153 | 150 | 153 | 39,000 | 1,530 |
| 1983-07-01 | 152 | 153 | 151 | 153 | 39,000 | 1,530 |
| 1983-06-30 | 152 | 153 | 151 | 151 | 21,000 | 1,510 |
| 1983-06-29 | 152 | 152 | 150 | 150 | 14,000 | 1,500 |
| 1983-06-28 | 152 | 155 | 152 | 152 | 12,000 | 1,520 |
| 1983-06-27 | 152 | 152 | 152 | 152 | 16,000 | 1,520 |
| 1983-06-25 | 150 | 150 | 150 | 150 | 19,000 | 1,500 |
| 1983-06-24 | 152 | 152 | 150 | 150 | 27,000 | 1,500 |
| 1983-06-23 | 151 | 155 | 151 | 152 | 55,000 | 1,520 |
| 1983-06-22 | 150 | 150 | 148 | 150 | 84,000 | 1,500 |
| 1983-06-21 | 151 | 152 | 150 | 150 | 186,000 | 1,500 |
| 1983-06-20 | 150 | 155 | 150 | 155 | 54,000 | 1,550 |
| 1983-06-15 | 151 | 153 | 150 | 153 | 44,000 | 1,530 |
| 1983-06-14 | 151 | 151 | 150 | 150 | 49,000 | 1,500 |
| 1983-06-13 | 153 | 153 | 152 | 152 | 45,000 | 1,520 |
| 1983-06-11 | 153 | 153 | 153 | 153 | 7,000 | 1,530 |
| 1983-06-10 | 153 | 153 | 153 | 153 | 12,000 | 1,530 |
| 1983-06-08 | 153 | 154 | 153 | 154 | 24,000 | 1,540 |
| 1983-06-07 | 153 | 154 | 153 | 154 | 52,000 | 1,540 |
| 1983-06-06 | 154 | 154 | 153 | 154 | 4,000 | 1,540 |
| 1983-06-04 | 153 | 155 | 153 | 153 | 31,000 | 1,530 |
| 1983-06-03 | 160 | 160 | 155 | 155 | 47,000 | 1,550 |
| 1983-06-02 | 154 | 156 | 153 | 156 | 50,000 | 1,560 |
| 1983-06-01 | 154 | 155 | 154 | 155 | 41,000 | 1,550 |
| 1983-05-31 | 155 | 155 | 153 | 153 | 89,000 | 1,530 |
| 1983-05-30 | 158 | 160 | 155 | 155 | 85,000 | 1,550 |
| 1983-05-28 | 157 | 158 | 157 | 158 | 24,000 | 1,580 |
| 1983-05-27 | 160 | 160 | 156 | 156 | 73,000 | 1,560 |
| 1983-05-26 | 163 | 163 | 160 | 160 | 66,000 | 1,600 |
| 1983-05-25 | 163 | 167 | 163 | 163 | 80,000 | 1,630 |
| 1983-05-24 | 164 | 164 | 163 | 163 | 12,000 | 1,630 |
| 1983-05-23 | 163 | 164 | 163 | 163 | 65,000 | 1,630 |
| 1983-05-20 | 169 | 169 | 165 | 168 | 45,000 | 1,680 |
| 1983-05-19 | 165 | 165 | 163 | 164 | 83,000 | 1,640 |
| 1983-05-18 | 165 | 165 | 165 | 165 | 22,000 | 1,650 |
| 1983-05-17 | 168 | 168 | 164 | 164 | 56,000 | 1,640 |
| 1983-05-16 | 169 | 172 | 168 | 168 | 41,000 | 1,680 |
| 1983-05-14 | 173 | 173 | 170 | 170 | 39,000 | 1,700 |
| 1983-05-13 | 176 | 177 | 170 | 170 | 241,000 | 1,700 |
| 1983-05-12 | 170 | 177 | 168 | 174 | 360,000 | 1,740 |
| 1983-05-11 | 167 | 170 | 167 | 170 | 45,000 | 1,700 |
| 1983-05-10 | 168 | 168 | 167 | 167 | 15,000 | 1,670 |
| 1983-05-09 | 170 | 170 | 165 | 169 | 26,000 | 1,690 |
| 1983-05-07 | 163 | 167 | 163 | 167 | 29,000 | 1,670 |
| 1983-05-06 | 163 | 165 | 163 | 163 | 67,000 | 1,630 |
| 1983-05-04 | 163 | 167 | 163 | 163 | 65,000 | 1,630 |
| 1983-05-02 | 166 | 170 | 166 | 167 | 22,000 | 1,670 |
| 1983-04-30 | 170 | 170 | 167 | 167 | 24,000 | 1,670 |
| 1983-04-28 | 175 | 175 | 162 | 163 | 115,000 | 1,630 |
| 1983-04-27 | 170 | 176 | 170 | 175 | 195,000 | 1,750 |
| 1983-04-26 | 178 | 178 | 170 | 170 | 315,000 | 1,700 |
| 1983-04-25 | 176 | 179 | 175 | 176 | 536,000 | 1,760 |
| 1983-04-23 | 174 | 177 | 173 | 175 | 470,000 | 1,750 |
| 1983-04-22 | 162 | 174 | 162 | 174 | 204,000 | 1,740 |
| 1983-04-21 | 165 | 166 | 162 | 162 | 47,000 | 1,620 |
| 1983-04-20 | 166 | 166 | 166 | 166 | 14,000 | 1,660 |
| 1983-04-19 | 167 | 167 | 166 | 166 | 23,000 | 1,660 |
| 1983-04-18 | 170 | 170 | 167 | 167 | 63,000 | 1,670 |
| 1983-04-15 | 163 | 170 | 161 | 167 | 142,000 | 1,670 |
| 1983-04-14 | 163 | 166 | 163 | 163 | 18,000 | 1,630 |
| 1983-04-13 | 166 | 170 | 162 | 163 | 66,000 | 1,630 |
| 1983-04-12 | 166 | 169 | 161 | 166 | 48,000 | 1,660 |
| 1983-04-11 | 171 | 171 | 166 | 167 | 52,000 | 1,670 |
| 1983-04-09 | 171 | 172 | 170 | 170 | 93,000 | 1,700 |
| 1983-04-08 | 165 | 171 | 165 | 170 | 119,000 | 1,700 |
| 1983-04-07 | 171 | 171 | 165 | 165 | 124,000 | 1,650 |
| 1983-04-06 | 162 | 170 | 162 | 170 | 167,000 | 1,700 |
| 1983-04-05 | 166 | 170 | 161 | 165 | 148,000 | 1,650 |
| 1983-04-04 | 156 | 158 | 156 | 156 | 46,000 | 1,560 |
| 1983-04-02 | 158 | 160 | 155 | 158 | 29,000 | 1,580 |
| 1983-04-01 | 163 | 163 | 162 | 162 | 20,000 | 1,620 |
| 1983-03-31 | 165 | 165 | 162 | 162 | 21,000 | 1,620 |
| 1983-03-30 | 165 | 166 | 165 | 165 | 70,000 | 1,650 |
| 1983-03-29 | 167 | 168 | 163 | 163 | 80,000 | 1,630 |
| 1983-03-26 | 157 | 161 | 157 | 161 | 17,000 | 1,610 |
| 1983-03-25 | 157 | 157 | 156 | 156 | 78,000 | 1,560 |
| 1983-03-24 | 161 | 161 | 156 | 156 | 82,000 | 1,560 |
| 1983-03-23 | 157 | 160 | 157 | 160 | 34,000 | 1,600 |
| 1983-03-22 | 158 | 158 | 155 | 157 | 64,000 | 1,570 |
| 1983-03-18 | 154 | 155 | 154 | 155 | 17,000 | 1,550 |
| 1983-03-17 | 155 | 155 | 152 | 153 | 39,000 | 1,530 |
| 1983-03-16 | 156 | 156 | 155 | 155 | 55,000 | 1,550 |
| 1983-03-15 | 156 | 157 | 155 | 155 | 27,000 | 1,550 |
| 1983-03-14 | 157 | 160 | 157 | 157 | 91,000 | 1,570 |
| 1983-03-12 | 158 | 160 | 158 | 158 | 48,000 | 1,580 |
| 1983-03-11 | 159 | 161 | 158 | 158 | 61,000 | 1,580 |
| 1983-03-10 | 159 | 161 | 159 | 160 | 127,000 | 1,600 |
| 1983-03-09 | 158 | 163 | 157 | 160 | 84,000 | 1,600 |
| 1983-03-08 | 160 | 162 | 157 | 159 | 125,000 | 1,590 |
| 1983-03-07 | 160 | 165 | 160 | 160 | 120,000 | 1,600 |
| 1983-03-05 | 160 | 160 | 160 | 160 | 26,000 | 1,600 |
| 1983-03-04 | 160 | 161 | 159 | 160 | 75,000 | 1,600 |
| 1983-03-03 | 161 | 161 | 160 | 160 | 77,000 | 1,600 |
| 1983-03-02 | 161 | 163 | 160 | 161 | 93,000 | 1,610 |
| 1983-03-01 | 165 | 165 | 162 | 162 | 119,000 | 1,620 |
| 1983-02-28 | 167 | 170 | 165 | 165 | 110,000 | 1,650 |
| 1983-02-26 | 166 | 170 | 166 | 166 | 184,000 | 1,660 |
| 1983-02-25 | 176 | 179 | 171 | 171 | 271,000 | 1,710 |
| 1983-02-24 | 185 | 185 | 174 | 179 | 691,000 | 1,790 |
| 1983-02-23 | 183 | 188 | 178 | 180 | 2,498,000 | 1,800 |
| 1983-02-22 | 161 | 178 | 160 | 178 | 706,000 | 1,780 |
| 1983-02-21 | 165 | 168 | 158 | 163 | 128,000 | 1,630 |
| 1983-02-18 | 163 | 166 | 163 | 163 | 161,000 | 1,630 |
| 1983-02-17 | 168 | 169 | 165 | 165 | 118,000 | 1,650 |
| 1983-02-16 | 167 | 173 | 165 | 169 | 374,000 | 1,690 |
| 1983-02-15 | 162 | 169 | 162 | 167 | 184,000 | 1,670 |
| 1983-02-14 | 174 | 174 | 165 | 165 | 463,000 | 1,650 |
| 1983-02-12 | 169 | 174 | 168 | 171 | 191,000 | 1,710 |
| 1983-02-10 | 160 | 167 | 158 | 165 | 450,000 | 1,650 |
| 1983-02-09 | 165 | 167 | 155 | 155 | 353,000 | 1,550 |
| 1983-02-08 | 170 | 170 | 165 | 165 | 219,000 | 1,650 |
| 1983-02-07 | 174 | 178 | 168 | 168 | 436,000 | 1,680 |
| 1983-02-05 | 178 | 179 | 169 | 169 | 2,236,000 | 1,690 |
| 1983-02-04 | 160 | 174 | 160 | 173 | 1,657,000 | 1,730 |
| 1983-02-03 | 159 | 163 | 159 | 160 | 181,000 | 1,600 |
| 1983-02-02 | 160 | 162 | 158 | 162 | 92,000 | 1,620 |
| 1983-02-01 | 155 | 158 | 154 | 154 | 29,000 | 1,540 |
| 1983-01-31 | 163 | 163 | 156 | 158 | 110,000 | 1,580 |
| 1983-01-29 | 160 | 164 | 156 | 160 | 177,000 | 1,600 |
| 1983-01-28 | 159 | 159 | 155 | 156 | 90,000 | 1,560 |
| 1983-01-27 | 155 | 161 | 155 | 160 | 216,000 | 1,600 |
| 1983-01-26 | 153 | 160 | 153 | 160 | 111,000 | 1,600 |
| 1983-01-25 | 150 | 150 | 148 | 150 | 68,000 | 1,500 |
| 1983-01-24 | 155 | 155 | 150 | 150 | 46,000 | 1,500 |
| 1983-01-22 | 155 | 157 | 154 | 154 | 66,000 | 1,540 |
| 1983-01-21 | 154 | 156 | 154 | 156 | 53,000 | 1,560 |
| 1983-01-20 | 155 | 156 | 154 | 154 | 49,000 | 1,540 |
| 1983-01-19 | 156 | 157 | 155 | 155 | 40,000 | 1,550 |
| 1983-01-18 | 157 | 157 | 153 | 154 | 51,000 | 1,540 |
| 1983-01-17 | 161 | 164 | 156 | 156 | 81,000 | 1,560 |
| 1983-01-14 | 168 | 169 | 160 | 161 | 291,000 | 1,610 |
| 1983-01-13 | 162 | 170 | 161 | 169 | 986,000 | 1,690 |
| 1983-01-12 | 156 | 159 | 153 | 159 | 177,000 | 1,590 |
| 1983-01-11 | 158 | 160 | 158 | 159 | 79,000 | 1,590 |
| 1983-01-10 | 164 | 164 | 158 | 158 | 220,000 | 1,580 |
| 1983-01-08 | 164 | 166 | 158 | 158 | 394,000 | 1,580 |
| 1983-01-07 | 165 | 167 | 156 | 157 | 774,000 | 1,570 |
| 1983-01-06 | 156 | 169 | 155 | 169 | 2,639,000 | 1,690 |
| 1983-01-05 | 145 | 152 | 144 | 151 | 572,000 | 1,510 |
| 1983-01-04 | 139 | 145 | 134 | 144 | 140,000 | 1,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
