1802 (株)大林組 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 | 235 | 235 | 233 | 234 | 122,000 | 216.67 |
| 1983-12-27 | 236 | 236 | 230 | 230 | 142,000 | 212.96 |
| 1983-12-26 | 230 | 240 | 230 | 238 | 86,000 | 220.37 |
| 1983-12-24 | 228 | 235 | 228 | 230 | 115,000 | 212.96 |
| 1983-12-23 | 229 | 230 | 227 | 227 | 282,000 | 210.19 |
| 1983-12-22 | 230 | 230 | 226 | 226 | 215,000 | 209.26 |
| 1983-12-21 | 225 | 228 | 224 | 228 | 253,000 | 211.11 |
| 1983-12-20 | 225 | 225 | 222 | 225 | 255,000 | 208.33 |
| 1983-12-19 | 224 | 224 | 222 | 222 | 181,000 | 205.56 |
| 1983-12-17 | 224 | 225 | 224 | 224 | 246,000 | 207.41 |
| 1983-12-16 | 224 | 225 | 224 | 224 | 323,000 | 207.41 |
| 1983-12-15 | 222 | 225 | 222 | 224 | 406,000 | 207.41 |
| 1983-12-14 | 223 | 223 | 220 | 221 | 277,000 | 204.63 |
| 1983-12-13 | 225 | 226 | 222 | 224 | 329,000 | 207.41 |
| 1983-12-12 | 225 | 226 | 225 | 225 | 134,000 | 208.33 |
| 1983-12-09 | 229 | 229 | 225 | 226 | 181,000 | 209.26 |
| 1983-12-08 | 223 | 227 | 223 | 227 | 207,000 | 210.19 |
| 1983-12-07 | 225 | 226 | 222 | 222 | 248,000 | 205.56 |
| 1983-12-06 | 224 | 226 | 223 | 225 | 292,000 | 208.33 |
| 1983-12-05 | 226 | 226 | 224 | 224 | 123,000 | 207.41 |
| 1983-12-03 | 225 | 226 | 222 | 225 | 156,000 | 208.33 |
| 1983-12-02 | 227 | 227 | 225 | 225 | 163,000 | 208.33 |
| 1983-12-01 | 226 | 228 | 225 | 228 | 351,000 | 211.11 |
| 1983-11-30 | 227 | 227 | 226 | 227 | 257,000 | 210.19 |
| 1983-11-29 | 227 | 228 | 227 | 227 | 274,000 | 210.19 |
| 1983-11-28 | 229 | 229 | 227 | 227 | 94,000 | 210.19 |
| 1983-11-26 | 229 | 229 | 226 | 229 | 1,750,000 | 212.04 |
| 1983-11-25 | 231 | 232 | 230 | 230 | 361,000 | 212.96 |
| 1983-11-24 | 232 | 232 | 231 | 232 | 151,000 | 214.82 |
| 1983-11-22 | 231 | 234 | 231 | 233 | 278,000 | 215.74 |
| 1983-11-21 | 234 | 234 | 231 | 233 | 184,000 | 215.74 |
| 1983-11-19 | 233 | 234 | 233 | 234 | 123,000 | 216.67 |
| 1983-11-18 | 233 | 236 | 233 | 233 | 157,000 | 215.74 |
| 1983-11-17 | 233 | 235 | 233 | 233 | 180,000 | 215.74 |
| 1983-11-16 | 234 | 237 | 233 | 237 | 124,000 | 219.44 |
| 1983-11-15 | 237 | 240 | 235 | 235 | 87,000 | 217.59 |
| 1983-11-14 | 237 | 237 | 234 | 237 | 150,000 | 219.44 |
| 1983-11-11 | 235 | 235 | 233 | 233 | 155,000 | 215.74 |
| 1983-11-10 | 235 | 238 | 235 | 235 | 107,000 | 217.59 |
| 1983-11-09 | 235 | 238 | 235 | 236 | 107,000 | 218.52 |
| 1983-11-08 | 238 | 240 | 235 | 238 | 79,000 | 220.37 |
| 1983-11-07 | 240 | 242 | 238 | 238 | 160,000 | 220.37 |
| 1983-11-05 | 240 | 240 | 240 | 240 | 94,000 | 222.22 |
| 1983-11-04 | 241 | 243 | 241 | 241 | 115,000 | 223.15 |
| 1983-11-02 | 244 | 245 | 244 | 245 | 277,000 | 226.85 |
| 1983-11-01 | 240 | 244 | 240 | 244 | 181,000 | 225.93 |
| 1983-10-31 | 239 | 239 | 239 | 239 | 48,000 | 221.30 |
| 1983-10-29 | 240 | 240 | 239 | 239 | 70,000 | 221.30 |
| 1983-10-28 | 237 | 240 | 237 | 239 | 433,000 | 221.30 |
| 1983-10-27 | 237 | 237 | 236 | 237 | 115,000 | 219.44 |
| 1983-10-26 | 236 | 240 | 236 | 236 | 379,000 | 218.52 |
| 1983-10-25 | 240 | 240 | 236 | 236 | 287,000 | 218.52 |
| 1983-10-24 | 238 | 240 | 236 | 236 | 346,000 | 218.52 |
| 1983-10-22 | 243 | 243 | 232 | 235 | 292,000 | 217.59 |
| 1983-10-21 | 243 | 248 | 243 | 244 | 205,000 | 225.93 |
| 1983-10-20 | 250 | 252 | 248 | 248 | 287,000 | 229.63 |
| 1983-10-19 | 252 | 253 | 248 | 250 | 613,000 | 231.48 |
| 1983-10-18 | 257 | 257 | 250 | 253 | 635,000 | 234.26 |
| 1983-10-17 | 252 | 256 | 252 | 256 | 1,108,000 | 237.04 |
| 1983-10-15 | 246 | 252 | 246 | 252 | 746,000 | 233.33 |
| 1983-10-14 | 245 | 247 | 244 | 245 | 426,000 | 226.85 |
| 1983-10-13 | 243 | 245 | 243 | 245 | 472,000 | 226.85 |
| 1983-10-12 | 240 | 242 | 238 | 240 | 302,000 | 222.22 |
| 1983-10-11 | 242 | 243 | 240 | 242 | 114,000 | 224.07 |
| 1983-10-07 | 235 | 244 | 235 | 237 | 153,000 | 219.44 |
| 1983-10-06 | 238 | 238 | 235 | 235 | 77,000 | 217.59 |
| 1983-10-05 | 235 | 236 | 233 | 233 | 176,000 | 215.74 |
| 1983-10-04 | 237 | 240 | 233 | 233 | 198,000 | 215.74 |
| 1983-10-03 | 231 | 245 | 231 | 235 | 136,000 | 217.59 |
| 1983-10-01 | 230 | 231 | 229 | 230 | 343,000 | 212.96 |
| 1983-09-30 | 233 | 234 | 230 | 230 | 281,000 | 212.96 |
| 1983-09-29 | 234 | 235 | 233 | 233 | 349,000 | 215.74 |
| 1983-09-28 | 238 | 238 | 234 | 234 | 244,000 | 216.67 |
| 1983-09-27 | 233 | 240 | 233 | 233 | 432,000 | 215.74 |
| 1983-09-26 | 245 | 246 | 244 | 245 | 173,000 | 226.85 |
| 1983-09-24 | 245 | 245 | 244 | 245 | 196,000 | 226.85 |
| 1983-09-22 | 242 | 245 | 241 | 245 | 294,000 | 226.85 |
| 1983-09-21 | 245 | 245 | 241 | 242 | 209,000 | 224.07 |
| 1983-09-20 | 245 | 247 | 240 | 241 | 211,000 | 223.15 |
| 1983-09-19 | 245 | 249 | 245 | 246 | 134,000 | 227.78 |
| 1983-09-17 | 244 | 245 | 243 | 245 | 150,000 | 226.85 |
| 1983-09-16 | 245 | 245 | 240 | 241 | 143,000 | 223.15 |
| 1983-09-14 | 240 | 244 | 240 | 243 | 252,000 | 225 |
| 1983-09-13 | 243 | 244 | 240 | 240 | 70,000 | 222.22 |
| 1983-09-12 | 245 | 245 | 240 | 240 | 152,000 | 222.22 |
| 1983-09-09 | 250 | 250 | 245 | 245 | 247,000 | 226.85 |
| 1983-09-08 | 250 | 251 | 245 | 250 | 490,000 | 231.48 |
| 1983-09-07 | 245 | 250 | 245 | 250 | 472,000 | 231.48 |
| 1983-09-06 | 245 | 246 | 244 | 246 | 354,000 | 227.78 |
| 1983-09-05 | 245 | 245 | 244 | 245 | 262,000 | 226.85 |
| 1983-09-03 | 242 | 245 | 241 | 241 | 167,000 | 223.15 |
| 1983-09-02 | 245 | 248 | 243 | 245 | 391,000 | 226.85 |
| 1983-09-01 | 250 | 250 | 242 | 245 | 835,000 | 226.85 |
| 1983-08-31 | 253 | 253 | 250 | 250 | 1,193,000 | 231.48 |
| 1983-08-30 | 240 | 254 | 240 | 251 | 1,337,000 | 232.41 |
| 1983-08-29 | 246 | 246 | 236 | 240 | 667,000 | 222.22 |
| 1983-08-27 | 249 | 249 | 245 | 247 | 552,000 | 228.70 |
| 1983-08-26 | 244 | 247 | 241 | 246 | 1,002,000 | 227.78 |
| 1983-08-25 | 243 | 244 | 239 | 244 | 562,000 | 225.93 |
| 1983-08-24 | 233 | 241 | 232 | 240 | 408,000 | 222.22 |
| 1983-08-23 | 232 | 233 | 231 | 232 | 294,000 | 214.82 |
| 1983-08-22 | 231 | 233 | 231 | 231 | 120,000 | 213.89 |
| 1983-08-20 | 231 | 231 | 230 | 231 | 59,000 | 213.89 |
| 1983-08-19 | 230 | 233 | 230 | 233 | 208,000 | 215.74 |
| 1983-08-18 | 228 | 230 | 228 | 230 | 1,259,000 | 212.96 |
| 1983-08-17 | 229 | 230 | 227 | 228 | 162,000 | 211.11 |
| 1983-08-16 | 230 | 234 | 229 | 229 | 127,000 | 212.04 |
| 1983-08-15 | 231 | 231 | 230 | 230 | 51,000 | 212.96 |
| 1983-08-12 | 230 | 235 | 229 | 230 | 449,000 | 212.96 |
| 1983-08-11 | 231 | 232 | 230 | 230 | 105,000 | 212.96 |
| 1983-08-10 | 232 | 234 | 231 | 231 | 380,000 | 213.89 |
| 1983-08-09 | 232 | 235 | 232 | 232 | 414,000 | 214.82 |
| 1983-08-08 | 232 | 235 | 231 | 232 | 213,000 | 214.82 |
| 1983-08-06 | 235 | 235 | 232 | 232 | 410,000 | 214.82 |
| 1983-08-05 | 232 | 235 | 232 | 235 | 115,000 | 217.59 |
| 1983-08-04 | 236 | 237 | 232 | 232 | 116,000 | 214.82 |
| 1983-08-03 | 236 | 240 | 234 | 240 | 182,000 | 222.22 |
| 1983-08-02 | 242 | 242 | 235 | 235 | 202,000 | 217.59 |
| 1983-08-01 | 244 | 245 | 241 | 242 | 154,000 | 224.07 |
| 1983-07-30 | 243 | 244 | 237 | 241 | 100,000 | 223.15 |
| 1983-07-29 | 239 | 244 | 239 | 239 | 166,000 | 221.30 |
| 1983-07-28 | 233 | 237 | 231 | 234 | 478,000 | 216.67 |
| 1983-07-27 | 234 | 235 | 233 | 233 | 226,000 | 215.74 |
| 1983-07-26 | 238 | 238 | 234 | 234 | 227,000 | 216.67 |
| 1983-07-25 | 234 | 235 | 232 | 233 | 159,000 | 215.74 |
| 1983-07-23 | 234 | 234 | 232 | 232 | 109,000 | 214.82 |
| 1983-07-22 | 235 | 236 | 233 | 234 | 300,000 | 216.67 |
| 1983-07-21 | 237 | 240 | 235 | 236 | 150,000 | 218.52 |
| 1983-07-20 | 244 | 244 | 238 | 238 | 203,000 | 220.37 |
| 1983-07-19 | 240 | 245 | 240 | 240 | 91,000 | 222.22 |
| 1983-07-18 | 240 | 245 | 240 | 240 | 200,000 | 222.22 |
| 1983-07-15 | 238 | 240 | 238 | 239 | 94,000 | 221.30 |
| 1983-07-14 | 240 | 245 | 238 | 238 | 309,000 | 220.37 |
| 1983-07-13 | 242 | 245 | 240 | 241 | 108,000 | 223.15 |
| 1983-07-12 | 250 | 250 | 242 | 243 | 241,000 | 225 |
| 1983-07-11 | 249 | 252 | 249 | 251 | 372,000 | 232.41 |
| 1983-07-09 | 252 | 253 | 250 | 250 | 458,000 | 231.48 |
| 1983-07-08 | 250 | 253 | 247 | 253 | 1,002,000 | 234.26 |
| 1983-07-07 | 243 | 249 | 243 | 247 | 522,000 | 228.70 |
| 1983-07-06 | 242 | 246 | 242 | 245 | 965,000 | 226.85 |
| 1983-07-05 | 240 | 245 | 240 | 242 | 408,000 | 224.07 |
| 1983-07-04 | 240 | 247 | 240 | 245 | 458,000 | 226.85 |
| 1983-07-02 | 235 | 240 | 234 | 239 | 343,000 | 221.30 |
| 1983-07-01 | 234 | 239 | 234 | 235 | 209,000 | 217.59 |
| 1983-06-30 | 240 | 240 | 233 | 233 | 267,000 | 215.74 |
| 1983-06-29 | 235 | 235 | 235 | 235 | 85,000 | 217.59 |
| 1983-06-28 | 241 | 243 | 235 | 235 | 208,000 | 217.59 |
| 1983-06-27 | 240 | 245 | 240 | 241 | 382,000 | 223.15 |
| 1983-06-25 | 236 | 239 | 235 | 239 | 144,000 | 221.30 |
| 1983-06-24 | 240 | 240 | 235 | 235 | 250,000 | 217.59 |
| 1983-06-23 | 245 | 245 | 235 | 237 | 373,000 | 219.44 |
| 1983-06-22 | 232 | 245 | 231 | 245 | 528,000 | 226.85 |
| 1983-06-21 | 232 | 234 | 232 | 232 | 321,000 | 214.82 |
| 1983-06-20 | 233 | 235 | 232 | 235 | 88,000 | 217.59 |
| 1983-06-17 | 233 | 239 | 231 | 232 | 363,000 | 214.82 |
| 1983-06-16 | 235 | 236 | 230 | 233 | 415,000 | 215.74 |
| 1983-06-15 | 237 | 240 | 235 | 236 | 191,000 | 218.52 |
| 1983-06-14 | 235 | 242 | 235 | 238 | 227,000 | 220.37 |
| 1983-06-13 | 238 | 238 | 235 | 235 | 197,000 | 217.59 |
| 1983-06-11 | 238 | 239 | 236 | 236 | 111,000 | 218.52 |
| 1983-06-10 | 240 | 240 | 238 | 238 | 251,000 | 220.37 |
| 1983-06-09 | 244 | 245 | 240 | 241 | 83,000 | 223.15 |
| 1983-06-08 | 249 | 250 | 239 | 239 | 393,000 | 221.30 |
| 1983-06-07 | 252 | 255 | 250 | 254 | 1,417,000 | 235.19 |
| 1983-06-06 | 242 | 250 | 239 | 250 | 752,000 | 231.48 |
| 1983-06-04 | 242 | 245 | 237 | 237 | 393,000 | 219.44 |
| 1983-06-03 | 239 | 252 | 234 | 245 | 1,001,000 | 226.85 |
| 1983-06-02 | 236 | 236 | 231 | 234 | 259,000 | 216.67 |
| 1983-06-01 | 239 | 239 | 235 | 236 | 399,000 | 218.52 |
| 1983-05-31 | 240 | 240 | 238 | 238 | 168,000 | 220.37 |
| 1983-05-30 | 244 | 244 | 240 | 240 | 126,000 | 222.22 |
| 1983-05-28 | 239 | 246 | 239 | 240 | 172,000 | 222.22 |
| 1983-05-27 | 240 | 247 | 238 | 240 | 237,000 | 222.22 |
| 1983-05-26 | 250 | 250 | 243 | 245 | 223,000 | 226.85 |
| 1983-05-25 | 241 | 249 | 238 | 249 | 258,000 | 230.56 |
| 1983-05-24 | 235 | 238 | 235 | 236 | 467,000 | 218.52 |
| 1983-05-23 | 238 | 240 | 236 | 236 | 461,000 | 218.52 |
| 1983-05-20 | 238 | 241 | 238 | 238 | 670,000 | 220.37 |
| 1983-05-19 | 242 | 243 | 238 | 240 | 886,000 | 222.22 |
| 1983-05-18 | 248 | 248 | 241 | 244 | 598,000 | 225.93 |
| 1983-05-17 | 252 | 254 | 249 | 249 | 260,000 | 230.56 |
| 1983-05-16 | 254 | 255 | 251 | 252 | 181,000 | 233.33 |
| 1983-05-14 | 253 | 255 | 251 | 251 | 189,000 | 232.41 |
| 1983-05-13 | 253 | 257 | 252 | 254 | 290,000 | 235.19 |
| 1983-05-12 | 256 | 258 | 255 | 255 | 217,000 | 236.11 |
| 1983-05-11 | 255 | 258 | 253 | 256 | 428,000 | 237.04 |
| 1983-05-10 | 255 | 260 | 255 | 255 | 481,000 | 236.11 |
| 1983-05-09 | 255 | 256 | 253 | 255 | 336,000 | 236.11 |
| 1983-05-07 | 252 | 255 | 252 | 255 | 384,000 | 236.11 |
| 1983-05-06 | 256 | 259 | 253 | 255 | 380,000 | 236.11 |
| 1983-05-04 | 258 | 260 | 255 | 257 | 375,000 | 237.96 |
| 1983-05-02 | 259 | 262 | 258 | 260 | 286,000 | 240.74 |
| 1983-04-30 | 261 | 266 | 252 | 258 | 687,000 | 238.89 |
| 1983-04-28 | 263 | 267 | 263 | 263 | 965,000 | 243.52 |
| 1983-04-27 | 272 | 272 | 266 | 266 | 1,432,000 | 246.30 |
| 1983-04-26 | 270 | 273 | 269 | 272 | 3,956,000 | 251.85 |
| 1983-04-25 | 268 | 270 | 265 | 266 | 2,449,000 | 246.30 |
| 1983-04-23 | 259 | 265 | 257 | 265 | 2,113,000 | 245.37 |
| 1983-04-22 | 258 | 260 | 258 | 260 | 1,781,000 | 240.74 |
| 1983-04-21 | 255 | 258 | 254 | 258 | 588,000 | 238.89 |
| 1983-04-20 | 255 | 256 | 251 | 255 | 449,000 | 236.11 |
| 1983-04-19 | 256 | 258 | 254 | 255 | 668,000 | 236.11 |
| 1983-04-18 | 250 | 256 | 250 | 256 | 377,000 | 237.04 |
| 1983-04-15 | 252 | 255 | 250 | 251 | 805,000 | 232.41 |
| 1983-04-14 | 253 | 257 | 252 | 254 | 620,000 | 235.19 |
| 1983-04-13 | 252 | 255 | 252 | 253 | 573,000 | 234.26 |
| 1983-04-12 | 251 | 254 | 250 | 253 | 443,000 | 234.26 |
| 1983-04-11 | 248 | 253 | 248 | 250 | 491,000 | 231.48 |
| 1983-04-09 | 255 | 255 | 250 | 253 | 737,000 | 234.26 |
| 1983-04-08 | 259 | 260 | 257 | 257 | 696,000 | 237.96 |
| 1983-04-07 | 258 | 260 | 258 | 258 | 1,264,000 | 238.89 |
| 1983-04-06 | 257 | 260 | 257 | 260 | 851,000 | 240.74 |
| 1983-04-05 | 262 | 262 | 255 | 256 | 1,115,000 | 237.04 |
| 1983-04-04 | 263 | 263 | 260 | 262 | 1,679,000 | 242.59 |
| 1983-04-02 | 262 | 263 | 259 | 261 | 1,808,000 | 241.67 |
| 1983-04-01 | 255 | 260 | 254 | 260 | 2,882,000 | 240.74 |
| 1983-03-31 | 254 | 257 | 250 | 254 | 1,098,000 | 235.19 |
| 1983-03-30 | 259 | 259 | 256 | 257 | 2,154,000 | 237.96 |
| 1983-03-29 | 255 | 258 | 252 | 254 | 4,163,000 | 235.19 |
| 1983-03-28 | 247 | 253 | 245 | 251 | 2,245,000 | 232.41 |
| 1983-03-26 | 245 | 245 | 242 | 245 | 919,000 | 226.85 |
| 1983-03-25 | 236 | 242 | 235 | 242 | 1,374,000 | 224.07 |
| 1983-03-24 | 235 | 235 | 233 | 234 | 450,000 | 216.67 |
| 1983-03-23 | 237 | 237 | 230 | 234 | 776,000 | 216.67 |
| 1983-03-22 | 234 | 238 | 231 | 238 | 724,000 | 220.37 |
| 1983-03-18 | 225 | 229 | 225 | 229 | 154,000 | 212.04 |
| 1983-03-17 | 229 | 229 | 225 | 225 | 177,000 | 208.33 |
| 1983-03-16 | 225 | 227 | 225 | 227 | 325,000 | 210.19 |
| 1983-03-15 | 226 | 227 | 224 | 225 | 396,000 | 208.33 |
| 1983-03-14 | 227 | 228 | 225 | 226 | 378,000 | 209.26 |
| 1983-03-12 | 225 | 227 | 224 | 227 | 319,000 | 210.19 |
| 1983-03-11 | 223 | 225 | 223 | 224 | 279,000 | 207.41 |
| 1983-03-10 | 225 | 227 | 221 | 223 | 1,206,000 | 206.48 |
| 1983-03-09 | 225 | 230 | 224 | 225 | 855,000 | 208.33 |
| 1983-03-08 | 225 | 226 | 225 | 225 | 592,000 | 208.33 |
| 1983-03-07 | 227 | 227 | 224 | 225 | 1,262,000 | 208.33 |
| 1983-03-05 | 228 | 230 | 227 | 230 | 143,000 | 212.96 |
| 1983-03-04 | 230 | 230 | 227 | 227 | 317,000 | 210.19 |
| 1983-03-03 | 228 | 230 | 227 | 227 | 169,000 | 210.19 |
| 1983-03-02 | 228 | 228 | 226 | 228 | 130,000 | 211.11 |
| 1983-03-01 | 236 | 236 | 226 | 230 | 485,000 | 212.96 |
| 1983-02-28 | 230 | 236 | 228 | 236 | 834,000 | 218.52 |
| 1983-02-26 | 225 | 228 | 224 | 228 | 209,000 | 211.11 |
| 1983-02-25 | 223 | 225 | 223 | 225 | 181,000 | 208.33 |
| 1983-02-24 | 225 | 226 | 223 | 223 | 256,000 | 206.48 |
| 1983-02-23 | 225 | 228 | 225 | 227 | 336,000 | 210.19 |
| 1983-02-22 | 230 | 230 | 222 | 228 | 554,000 | 211.11 |
| 1983-02-21 | 227 | 230 | 226 | 230 | 262,000 | 212.96 |
| 1983-02-18 | 229 | 230 | 227 | 230 | 411,000 | 212.96 |
| 1983-02-17 | 225 | 230 | 223 | 230 | 748,000 | 212.96 |
| 1983-02-16 | 225 | 227 | 224 | 225 | 292,000 | 208.33 |
| 1983-02-15 | 222 | 226 | 222 | 225 | 196,000 | 208.33 |
| 1983-02-14 | 225 | 228 | 225 | 225 | 414,000 | 208.33 |
| 1983-02-12 | 225 | 226 | 225 | 225 | 218,000 | 208.33 |
| 1983-02-10 | 227 | 228 | 225 | 227 | 280,000 | 210.19 |
| 1983-02-09 | 228 | 230 | 228 | 228 | 58,000 | 211.11 |
| 1983-02-08 | 227 | 229 | 227 | 228 | 65,000 | 211.11 |
| 1983-02-07 | 227 | 227 | 226 | 226 | 57,000 | 209.26 |
| 1983-02-05 | 225 | 227 | 225 | 227 | 151,000 | 210.19 |
| 1983-02-04 | 228 | 230 | 226 | 227 | 41,000 | 210.19 |
| 1983-02-03 | 231 | 231 | 228 | 228 | 50,000 | 211.11 |
| 1983-02-02 | 226 | 233 | 224 | 233 | 312,000 | 215.74 |
| 1983-02-01 | 225 | 226 | 221 | 221 | 280,000 | 204.63 |
| 1983-01-31 | 228 | 230 | 223 | 225 | 460,000 | 208.33 |
| 1983-01-29 | 222 | 228 | 220 | 228 | 653,000 | 211.11 |
| 1983-01-28 | 221 | 222 | 220 | 222 | 145,000 | 205.56 |
| 1983-01-27 | 223 | 223 | 220 | 220 | 935,000 | 203.70 |
| 1983-01-26 | 226 | 226 | 219 | 220 | 478,000 | 203.70 |
| 1983-01-25 | 230 | 230 | 225 | 227 | 124,000 | 210.19 |
| 1983-01-24 | 226 | 226 | 225 | 225 | 82,000 | 208.33 |
| 1983-01-22 | 227 | 227 | 225 | 225 | 67,000 | 208.33 |
| 1983-01-21 | 227 | 227 | 225 | 227 | 54,000 | 210.19 |
| 1983-01-20 | 228 | 228 | 225 | 225 | 167,000 | 208.33 |
| 1983-01-19 | 231 | 233 | 229 | 230 | 287,000 | 212.96 |
| 1983-01-18 | 235 | 235 | 231 | 232 | 261,000 | 214.82 |
| 1983-01-17 | 233 | 235 | 230 | 235 | 453,000 | 217.59 |
| 1983-01-14 | 232 | 235 | 230 | 233 | 564,000 | 215.74 |
| 1983-01-13 | 230 | 230 | 228 | 229 | 155,000 | 212.04 |
| 1983-01-12 | 233 | 233 | 227 | 228 | 186,000 | 211.11 |
| 1983-01-11 | 233 | 237 | 232 | 233 | 264,000 | 215.74 |
| 1983-01-10 | 230 | 234 | 230 | 231 | 383,000 | 213.89 |
| 1983-01-08 | 226 | 231 | 226 | 231 | 134,000 | 213.89 |
| 1983-01-07 | 228 | 234 | 226 | 231 | 511,000 | 213.89 |
| 1983-01-06 | 221 | 228 | 218 | 226 | 749,000 | 209.26 |
| 1983-01-05 | 226 | 226 | 220 | 221 | 297,000 | 204.63 |
| 1983-01-04 | 226 | 230 | 225 | 226 | 75,000 | 209.26 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
