1821 三井住友建設(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 | 210 | 215 | 210 | 215 | 79,000 | 19,545.50 |
| 1983-12-27 | 208 | 210 | 207 | 209 | 109,000 | 19,000 |
| 1983-12-26 | 204 | 208 | 202 | 208 | 142,000 | 18,909.10 |
| 1983-12-24 | 206 | 210 | 205 | 207 | 57,000 | 18,818.20 |
| 1983-12-23 | 210 | 210 | 205 | 205 | 99,000 | 18,636.40 |
| 1983-12-22 | 210 | 215 | 205 | 210 | 104,000 | 19,090.90 |
| 1983-12-21 | 200 | 206 | 200 | 205 | 86,000 | 18,636.40 |
| 1983-12-20 | 202 | 203 | 198 | 198 | 359,000 | 18,000 |
| 1983-12-19 | 201 | 203 | 201 | 202 | 36,000 | 18,363.60 |
| 1983-12-17 | 202 | 203 | 201 | 203 | 49,000 | 18,454.50 |
| 1983-12-16 | 205 | 206 | 201 | 201 | 101,000 | 18,272.70 |
| 1983-12-15 | 202 | 212 | 201 | 206 | 181,000 | 18,727.30 |
| 1983-12-14 | 204 | 204 | 201 | 203 | 199,000 | 18,454.50 |
| 1983-12-13 | 210 | 210 | 205 | 205 | 40,000 | 18,636.40 |
| 1983-12-12 | 205 | 210 | 204 | 210 | 52,000 | 19,090.90 |
| 1983-12-09 | 203 | 205 | 203 | 204 | 105,000 | 18,545.50 |
| 1983-12-08 | 207 | 207 | 203 | 203 | 63,000 | 18,454.50 |
| 1983-12-07 | 203 | 210 | 202 | 203 | 24,000 | 18,454.50 |
| 1983-12-06 | 204 | 208 | 202 | 202 | 31,000 | 18,363.60 |
| 1983-12-05 | 207 | 208 | 201 | 201 | 167,000 | 18,272.70 |
| 1983-12-03 | 208 | 208 | 206 | 206 | 68,000 | 18,727.30 |
| 1983-12-02 | 208 | 210 | 207 | 208 | 90,000 | 18,909.10 |
| 1983-12-01 | 208 | 208 | 207 | 208 | 27,000 | 18,909.10 |
| 1983-11-30 | 208 | 208 | 207 | 208 | 36,000 | 18,909.10 |
| 1983-11-29 | 208 | 210 | 207 | 210 | 50,000 | 19,090.90 |
| 1983-11-28 | 211 | 218 | 208 | 208 | 82,000 | 18,909.10 |
| 1983-11-26 | 220 | 220 | 215 | 215 | 62,000 | 19,545.50 |
| 1983-11-25 | 211 | 219 | 211 | 214 | 391,000 | 19,454.50 |
| 1983-11-24 | 212 | 213 | 211 | 213 | 31,000 | 19,363.60 |
| 1983-11-22 | 210 | 214 | 210 | 211 | 67,000 | 19,181.80 |
| 1983-11-21 | 214 | 215 | 210 | 210 | 63,000 | 19,090.90 |
| 1983-11-19 | 215 | 215 | 210 | 210 | 170,000 | 19,090.90 |
| 1983-11-18 | 216 | 216 | 211 | 212 | 203,000 | 19,272.70 |
| 1983-11-17 | 218 | 220 | 216 | 216 | 134,000 | 19,636.40 |
| 1983-11-16 | 221 | 225 | 220 | 220 | 121,000 | 20,000 |
| 1983-11-15 | 221 | 221 | 220 | 220 | 62,000 | 20,000 |
| 1983-11-14 | 224 | 225 | 220 | 221 | 153,000 | 20,090.90 |
| 1983-11-11 | 224 | 226 | 224 | 224 | 86,000 | 20,363.60 |
| 1983-11-10 | 226 | 226 | 223 | 224 | 118,000 | 20,363.60 |
| 1983-11-09 | 227 | 228 | 225 | 226 | 197,000 | 20,545.50 |
| 1983-11-08 | 228 | 230 | 225 | 227 | 368,000 | 20,636.40 |
| 1983-11-07 | 233 | 235 | 227 | 227 | 153,000 | 20,636.40 |
| 1983-11-05 | 224 | 225 | 224 | 225 | 128,000 | 20,454.50 |
| 1983-11-04 | 228 | 228 | 225 | 225 | 154,000 | 20,454.50 |
| 1983-11-02 | 230 | 230 | 225 | 226 | 318,000 | 20,545.50 |
| 1983-11-01 | 226 | 230 | 224 | 228 | 378,000 | 20,727.30 |
| 1983-10-31 | 230 | 230 | 223 | 224 | 296,000 | 20,363.60 |
| 1983-10-29 | 230 | 230 | 226 | 226 | 233,000 | 20,545.50 |
| 1983-10-28 | 232 | 234 | 226 | 226 | 349,000 | 20,545.50 |
| 1983-10-27 | 230 | 230 | 226 | 227 | 261,000 | 20,636.40 |
| 1983-10-26 | 235 | 237 | 228 | 228 | 264,000 | 20,727.30 |
| 1983-10-25 | 235 | 239 | 232 | 235 | 884,000 | 21,363.60 |
| 1983-10-24 | 242 | 243 | 235 | 236 | 376,000 | 21,454.50 |
| 1983-10-22 | 236 | 245 | 236 | 238 | 404,000 | 21,636.40 |
| 1983-10-21 | 250 | 255 | 235 | 235 | 1,471,000 | 21,363.60 |
| 1983-10-20 | 265 | 265 | 252 | 252 | 4,738,000 | 22,909.10 |
| 1983-10-19 | 232 | 268 | 231 | 267 | 11,774,999 | 24,272.70 |
| 1983-10-18 | 234 | 234 | 227 | 230 | 761,000 | 20,909.10 |
| 1983-10-17 | 238 | 238 | 231 | 234 | 1,262,000 | 21,272.70 |
| 1983-10-15 | 228 | 238 | 227 | 236 | 1,631,000 | 21,454.50 |
| 1983-10-14 | 216 | 240 | 215 | 224 | 1,569,000 | 20,363.60 |
| 1983-10-13 | 215 | 220 | 215 | 217 | 355,000 | 19,727.30 |
| 1983-10-12 | 206 | 215 | 205 | 215 | 301,000 | 19,545.50 |
| 1983-10-11 | 208 | 210 | 207 | 207 | 41,000 | 18,818.20 |
| 1983-10-07 | 208 | 208 | 206 | 206 | 110,000 | 18,727.30 |
| 1983-10-06 | 208 | 209 | 208 | 208 | 49,000 | 18,909.10 |
| 1983-10-05 | 209 | 210 | 206 | 206 | 58,000 | 18,727.30 |
| 1983-10-04 | 210 | 215 | 210 | 210 | 182,000 | 19,090.90 |
| 1983-10-03 | 208 | 218 | 208 | 210 | 279,000 | 19,090.90 |
| 1983-10-01 | 208 | 209 | 205 | 205 | 91,000 | 18,636.40 |
| 1983-09-30 | 209 | 210 | 208 | 209 | 40,000 | 19,000 |
| 1983-09-29 | 208 | 210 | 208 | 210 | 182,000 | 19,090.90 |
| 1983-09-28 | 210 | 210 | 208 | 209 | 86,000 | 19,000 |
| 1983-09-27 | 209 | 210 | 207 | 210 | 107,000 | 19,090.90 |
| 1983-09-26 | 206 | 208 | 206 | 208 | 100,000 | 18,909.10 |
| 1983-09-24 | 208 | 210 | 208 | 208 | 41,000 | 18,909.10 |
| 1983-09-22 | 207 | 210 | 207 | 209 | 385,000 | 19,000 |
| 1983-09-21 | 210 | 210 | 206 | 206 | 162,000 | 18,727.30 |
| 1983-09-20 | 206 | 207 | 205 | 207 | 175,000 | 18,818.20 |
| 1983-09-19 | 205 | 207 | 205 | 205 | 80,000 | 18,636.40 |
| 1983-09-17 | 205 | 207 | 205 | 207 | 87,000 | 18,818.20 |
| 1983-09-16 | 209 | 209 | 205 | 208 | 61,000 | 18,909.10 |
| 1983-09-14 | 206 | 207 | 205 | 205 | 123,000 | 18,636.40 |
| 1983-09-13 | 207 | 211 | 206 | 208 | 43,000 | 18,909.10 |
| 1983-09-12 | 216 | 218 | 210 | 210 | 179,000 | 19,090.90 |
| 1983-09-09 | 213 | 216 | 213 | 215 | 259,000 | 19,545.50 |
| 1983-09-08 | 224 | 224 | 210 | 218 | 549,000 | 19,818.20 |
| 1983-09-07 | 210 | 224 | 209 | 224 | 638,000 | 20,363.60 |
| 1983-09-06 | 210 | 214 | 205 | 209 | 393,000 | 19,000 |
| 1983-09-05 | 205 | 210 | 200 | 209 | 190,000 | 19,000 |
| 1983-09-03 | 214 | 214 | 200 | 205 | 370,000 | 18,636.40 |
| 1983-09-02 | 216 | 220 | 210 | 210 | 595,000 | 19,090.90 |
| 1983-09-01 | 212 | 216 | 212 | 216 | 359,000 | 19,636.40 |
| 1983-08-31 | 224 | 225 | 213 | 216 | 1,376,000 | 19,636.40 |
| 1983-08-30 | 205 | 220 | 205 | 220 | 1,692,000 | 20,000 |
| 1983-08-29 | 208 | 208 | 204 | 205 | 145,000 | 18,636.40 |
| 1983-08-27 | 210 | 210 | 206 | 206 | 303,000 | 18,727.30 |
| 1983-08-26 | 199 | 215 | 199 | 211 | 855,000 | 19,181.80 |
| 1983-08-25 | 201 | 202 | 197 | 198 | 103,000 | 18,000 |
| 1983-08-24 | 199 | 202 | 197 | 202 | 221,000 | 18,363.60 |
| 1983-08-23 | 196 | 200 | 195 | 200 | 186,000 | 18,181.80 |
| 1983-08-22 | 195 | 198 | 190 | 197 | 116,000 | 17,909.10 |
| 1983-08-20 | 193 | 197 | 193 | 195 | 72,000 | 17,727.30 |
| 1983-08-19 | 193 | 194 | 193 | 193 | 46,000 | 17,545.50 |
| 1983-08-18 | 195 | 195 | 192 | 195 | 78,000 | 17,727.30 |
| 1983-08-17 | 195 | 196 | 194 | 194 | 87,000 | 17,636.40 |
| 1983-08-16 | 195 | 196 | 193 | 193 | 157,000 | 17,545.50 |
| 1983-08-15 | 194 | 195 | 194 | 195 | 64,000 | 17,727.30 |
| 1983-08-12 | 195 | 196 | 194 | 194 | 38,000 | 17,636.40 |
| 1983-08-11 | 196 | 197 | 195 | 197 | 118,000 | 17,909.10 |
| 1983-08-10 | 192 | 195 | 192 | 195 | 80,000 | 17,727.30 |
| 1983-08-09 | 190 | 193 | 190 | 191 | 48,000 | 17,363.60 |
| 1983-08-08 | 190 | 190 | 189 | 190 | 48,000 | 17,272.70 |
| 1983-08-06 | 192 | 192 | 190 | 190 | 22,000 | 17,272.70 |
| 1983-08-05 | 193 | 193 | 191 | 191 | 43,000 | 17,363.60 |
| 1983-08-04 | 191 | 193 | 190 | 190 | 86,000 | 17,272.70 |
| 1983-08-03 | 191 | 193 | 191 | 192 | 37,000 | 17,454.50 |
| 1983-08-02 | 193 | 193 | 189 | 190 | 151,000 | 17,272.70 |
| 1983-08-01 | 190 | 191 | 187 | 189 | 112,000 | 17,181.80 |
| 1983-07-30 | 190 | 192 | 187 | 190 | 105,000 | 17,272.70 |
| 1983-07-29 | 194 | 194 | 192 | 192 | 50,000 | 17,454.50 |
| 1983-07-28 | 189 | 193 | 188 | 193 | 88,000 | 17,545.50 |
| 1983-07-27 | 188 | 188 | 187 | 188 | 70,000 | 17,090.90 |
| 1983-07-26 | 188 | 189 | 188 | 188 | 58,000 | 17,090.90 |
| 1983-07-25 | 190 | 193 | 190 | 193 | 76,000 | 17,545.50 |
| 1983-07-23 | 190 | 190 | 187 | 188 | 45,000 | 17,090.90 |
| 1983-07-22 | 193 | 195 | 193 | 193 | 125,000 | 17,545.50 |
| 1983-07-21 | 190 | 190 | 188 | 188 | 75,000 | 17,090.90 |
| 1983-07-20 | 189 | 190 | 188 | 188 | 49,000 | 17,090.90 |
| 1983-07-19 | 188 | 190 | 187 | 190 | 48,000 | 17,272.70 |
| 1983-07-18 | 186 | 188 | 186 | 187 | 70,000 | 17,000 |
| 1983-07-15 | 186 | 189 | 185 | 187 | 112,000 | 17,000 |
| 1983-07-14 | 186 | 186 | 186 | 186 | 68,000 | 16,909.10 |
| 1983-07-13 | 186 | 186 | 186 | 186 | 53,000 | 16,909.10 |
| 1983-07-12 | 188 | 188 | 187 | 187 | 55,000 | 17,000 |
| 1983-07-11 | 188 | 190 | 186 | 186 | 56,000 | 16,909.10 |
| 1983-07-09 | 187 | 189 | 187 | 189 | 67,000 | 17,181.80 |
| 1983-07-08 | 186 | 187 | 186 | 187 | 26,000 | 17,000 |
| 1983-07-07 | 186 | 187 | 185 | 186 | 73,000 | 16,909.10 |
| 1983-07-06 | 190 | 190 | 186 | 187 | 46,000 | 17,000 |
| 1983-07-05 | 193 | 195 | 188 | 190 | 56,000 | 17,272.70 |
| 1983-07-04 | 185 | 194 | 185 | 194 | 55,000 | 17,636.40 |
| 1983-07-02 | 188 | 188 | 185 | 185 | 35,000 | 16,818.20 |
| 1983-07-01 | 184 | 185 | 184 | 184 | 23,000 | 16,727.30 |
| 1983-06-30 | 183 | 185 | 183 | 183 | 38,000 | 16,636.40 |
| 1983-06-29 | 186 | 186 | 184 | 185 | 91,000 | 16,818.20 |
| 1983-06-28 | 185 | 185 | 184 | 184 | 27,000 | 16,727.30 |
| 1983-06-27 | 184 | 184 | 182 | 183 | 141,000 | 16,636.40 |
| 1983-06-25 | 185 | 186 | 184 | 184 | 126,000 | 16,727.30 |
| 1983-06-24 | 185 | 189 | 184 | 185 | 406,000 | 16,818.20 |
| 1983-06-23 | 190 | 192 | 184 | 185 | 317,000 | 16,818.20 |
| 1983-06-22 | 183 | 185 | 183 | 185 | 57,000 | 16,818.20 |
| 1983-06-21 | 185 | 185 | 183 | 183 | 151,000 | 16,636.40 |
| 1983-06-20 | 186 | 186 | 184 | 184 | 67,000 | 16,727.30 |
| 1983-06-17 | 185 | 186 | 184 | 184 | 112,000 | 16,727.30 |
| 1983-06-16 | 185 | 186 | 185 | 186 | 42,000 | 16,909.10 |
| 1983-06-15 | 185 | 185 | 185 | 185 | 12,000 | 16,818.20 |
| 1983-06-14 | 185 | 185 | 184 | 184 | 45,000 | 16,727.30 |
| 1983-06-13 | 185 | 186 | 183 | 186 | 46,000 | 16,909.10 |
| 1983-06-11 | 185 | 186 | 185 | 185 | 48,000 | 16,818.20 |
| 1983-06-10 | 187 | 187 | 186 | 186 | 18,000 | 16,909.10 |
| 1983-06-09 | 186 | 190 | 186 | 187 | 46,000 | 17,000 |
| 1983-06-08 | 190 | 190 | 186 | 186 | 13,000 | 16,909.10 |
| 1983-06-07 | 190 | 192 | 187 | 187 | 13,000 | 17,000 |
| 1983-06-06 | 186 | 189 | 186 | 189 | 13,000 | 17,181.80 |
| 1983-06-04 | 186 | 187 | 185 | 185 | 21,000 | 16,818.20 |
| 1983-06-03 | 185 | 187 | 185 | 185 | 96,000 | 16,818.20 |
| 1983-06-02 | 188 | 188 | 185 | 185 | 53,000 | 16,818.20 |
| 1983-06-01 | 188 | 189 | 188 | 188 | 48,000 | 17,090.90 |
| 1983-05-31 | 189 | 193 | 186 | 193 | 66,000 | 17,545.50 |
| 1983-05-30 | 188 | 189 | 188 | 189 | 27,000 | 17,181.80 |
| 1983-05-28 | 192 | 192 | 188 | 188 | 61,000 | 17,090.90 |
| 1983-05-27 | 190 | 190 | 190 | 190 | 25,000 | 17,272.70 |
| 1983-05-26 | 194 | 194 | 190 | 190 | 115,000 | 17,272.70 |
| 1983-05-25 | 193 | 195 | 193 | 195 | 292,000 | 17,727.30 |
| 1983-05-24 | 194 | 196 | 193 | 193 | 62,000 | 17,545.50 |
| 1983-05-23 | 198 | 198 | 193 | 193 | 40,000 | 17,545.50 |
| 1983-05-20 | 195 | 196 | 193 | 193 | 79,000 | 17,545.50 |
| 1983-05-19 | 195 | 195 | 193 | 193 | 160,000 | 17,545.50 |
| 1983-05-18 | 196 | 197 | 195 | 195 | 19,000 | 17,727.30 |
| 1983-05-17 | 196 | 197 | 196 | 196 | 87,000 | 17,818.20 |
| 1983-05-16 | 199 | 199 | 196 | 196 | 17,000 | 17,818.20 |
| 1983-05-14 | 197 | 199 | 197 | 199 | 12,000 | 18,090.90 |
| 1983-05-13 | 197 | 197 | 196 | 197 | 89,000 | 17,909.10 |
| 1983-05-12 | 198 | 198 | 196 | 197 | 48,000 | 17,909.10 |
| 1983-05-11 | 197 | 199 | 196 | 196 | 75,000 | 17,818.20 |
| 1983-05-10 | 197 | 197 | 196 | 196 | 13,000 | 17,818.20 |
| 1983-05-09 | 199 | 199 | 196 | 199 | 33,000 | 18,090.90 |
| 1983-05-07 | 197 | 197 | 196 | 197 | 42,000 | 17,909.10 |
| 1983-05-06 | 200 | 200 | 197 | 199 | 22,000 | 18,090.90 |
| 1983-05-04 | 200 | 200 | 197 | 197 | 67,000 | 17,909.10 |
| 1983-05-02 | 200 | 200 | 200 | 200 | 53,000 | 18,181.80 |
| 1983-04-30 | 201 | 203 | 200 | 200 | 41,000 | 18,181.80 |
| 1983-04-28 | 206 | 208 | 202 | 202 | 108,000 | 18,363.60 |
| 1983-04-27 | 210 | 211 | 207 | 209 | 288,000 | 19,000 |
| 1983-04-26 | 205 | 213 | 205 | 208 | 839,000 | 18,909.10 |
| 1983-04-25 | 205 | 205 | 202 | 203 | 165,000 | 18,454.50 |
| 1983-04-23 | 195 | 203 | 195 | 203 | 242,000 | 18,454.50 |
| 1983-04-22 | 197 | 198 | 195 | 197 | 111,000 | 17,909.10 |
| 1983-04-21 | 196 | 198 | 195 | 195 | 39,000 | 17,727.30 |
| 1983-04-20 | 199 | 199 | 195 | 195 | 148,000 | 17,727.30 |
| 1983-04-19 | 199 | 199 | 197 | 197 | 66,000 | 17,909.10 |
| 1983-04-18 | 196 | 199 | 196 | 199 | 59,000 | 18,090.90 |
| 1983-04-15 | 196 | 197 | 196 | 196 | 53,000 | 17,818.20 |
| 1983-04-14 | 195 | 196 | 195 | 195 | 58,000 | 17,727.30 |
| 1983-04-13 | 195 | 196 | 195 | 195 | 52,000 | 17,727.30 |
| 1983-04-12 | 196 | 197 | 195 | 195 | 60,000 | 17,727.30 |
| 1983-04-11 | 197 | 200 | 197 | 197 | 48,000 | 17,909.10 |
| 1983-04-09 | 198 | 199 | 197 | 197 | 38,000 | 17,909.10 |
| 1983-04-08 | 200 | 201 | 198 | 198 | 84,000 | 18,000 |
| 1983-04-07 | 201 | 202 | 200 | 200 | 49,000 | 18,181.80 |
| 1983-04-06 | 202 | 202 | 200 | 200 | 76,000 | 18,181.80 |
| 1983-04-05 | 203 | 204 | 202 | 203 | 98,000 | 18,454.50 |
| 1983-04-04 | 202 | 203 | 201 | 202 | 69,000 | 18,363.60 |
| 1983-04-02 | 203 | 203 | 200 | 200 | 166,000 | 18,181.80 |
| 1983-04-01 | 200 | 201 | 199 | 200 | 155,000 | 18,181.80 |
| 1983-03-31 | 202 | 204 | 200 | 203 | 69,000 | 18,454.50 |
| 1983-03-30 | 203 | 204 | 199 | 204 | 171,000 | 18,545.50 |
| 1983-03-29 | 200 | 204 | 197 | 197 | 237,000 | 17,909.10 |
| 1983-03-28 | 200 | 200 | 199 | 200 | 81,000 | 18,181.80 |
| 1983-03-26 | 198 | 199 | 198 | 199 | 78,000 | 18,090.90 |
| 1983-03-25 | 195 | 196 | 194 | 196 | 175,000 | 17,818.20 |
| 1983-03-24 | 196 | 196 | 193 | 195 | 64,000 | 17,727.30 |
| 1983-03-23 | 194 | 195 | 193 | 195 | 217,000 | 17,727.30 |
| 1983-03-22 | 190 | 193 | 189 | 193 | 289,000 | 17,545.50 |
| 1983-03-18 | 188 | 190 | 188 | 189 | 83,000 | 17,181.80 |
| 1983-03-17 | 188 | 190 | 188 | 188 | 37,000 | 17,090.90 |
| 1983-03-16 | 190 | 190 | 188 | 188 | 115,000 | 17,090.90 |
| 1983-03-15 | 191 | 191 | 188 | 189 | 92,000 | 17,181.80 |
| 1983-03-14 | 191 | 192 | 190 | 190 | 77,000 | 17,272.70 |
| 1983-03-12 | 191 | 192 | 190 | 190 | 49,000 | 17,272.70 |
| 1983-03-11 | 192 | 192 | 190 | 191 | 108,000 | 17,363.60 |
| 1983-03-10 | 192 | 192 | 191 | 192 | 222,000 | 17,454.50 |
| 1983-03-09 | 193 | 193 | 192 | 192 | 275,000 | 17,454.50 |
| 1983-03-08 | 193 | 193 | 192 | 192 | 39,000 | 17,454.50 |
| 1983-03-07 | 195 | 196 | 192 | 192 | 145,000 | 17,454.50 |
| 1983-03-05 | 192 | 195 | 192 | 195 | 51,000 | 17,727.30 |
| 1983-03-04 | 191 | 195 | 191 | 193 | 179,000 | 17,545.50 |
| 1983-03-03 | 193 | 197 | 192 | 196 | 195,000 | 17,818.20 |
| 1983-03-02 | 193 | 195 | 191 | 194 | 113,000 | 17,636.40 |
| 1983-03-01 | 197 | 197 | 193 | 193 | 119,000 | 17,545.50 |
| 1983-02-28 | 192 | 200 | 192 | 197 | 811,000 | 17,909.10 |
| 1983-02-26 | 191 | 195 | 191 | 192 | 56,000 | 17,454.50 |
| 1983-02-25 | 193 | 193 | 191 | 192 | 46,000 | 17,454.50 |
| 1983-02-24 | 191 | 191 | 191 | 191 | 57,000 | 17,363.60 |
| 1983-02-23 | 192 | 192 | 190 | 191 | 99,000 | 17,363.60 |
| 1983-02-22 | 198 | 199 | 192 | 192 | 104,000 | 17,454.50 |
| 1983-02-21 | 199 | 200 | 194 | 196 | 164,000 | 17,818.20 |
| 1983-02-18 | 196 | 199 | 195 | 197 | 110,000 | 17,909.10 |
| 1983-02-17 | 202 | 202 | 196 | 196 | 464,000 | 17,818.20 |
| 1983-02-16 | 195 | 200 | 191 | 200 | 446,000 | 18,181.80 |
| 1983-02-15 | 193 | 195 | 192 | 195 | 83,000 | 17,727.30 |
| 1983-02-14 | 188 | 194 | 188 | 190 | 99,000 | 17,272.70 |
| 1983-02-10 | 191 | 193 | 188 | 188 | 111,000 | 17,090.90 |
| 1983-02-09 | 191 | 193 | 191 | 191 | 35,000 | 17,363.60 |
| 1983-02-08 | 195 | 197 | 191 | 197 | 109,000 | 17,909.10 |
| 1983-02-07 | 195 | 197 | 193 | 193 | 65,000 | 17,545.50 |
| 1983-02-05 | 194 | 198 | 191 | 197 | 139,000 | 17,909.10 |
| 1983-02-04 | 193 | 196 | 190 | 195 | 96,000 | 17,727.30 |
| 1983-02-03 | 198 | 200 | 191 | 191 | 211,000 | 17,363.60 |
| 1983-02-02 | 200 | 200 | 196 | 199 | 182,000 | 18,090.90 |
| 1983-02-01 | 202 | 203 | 196 | 199 | 396,000 | 18,090.90 |
| 1983-01-31 | 208 | 208 | 199 | 199 | 1,162,000 | 18,090.90 |
| 1983-01-29 | 187 | 190 | 187 | 188 | 66,000 | 17,090.90 |
| 1983-01-28 | 185 | 190 | 185 | 187 | 64,000 | 17,000 |
| 1983-01-27 | 186 | 186 | 183 | 183 | 77,000 | 16,636.40 |
| 1983-01-26 | 187 | 187 | 186 | 186 | 63,000 | 16,909.10 |
| 1983-01-25 | 186 | 187 | 186 | 187 | 33,000 | 17,000 |
| 1983-01-24 | 186 | 186 | 185 | 186 | 27,000 | 16,909.10 |
| 1983-01-22 | 189 | 192 | 189 | 192 | 43,000 | 17,454.50 |
| 1983-01-21 | 187 | 194 | 186 | 194 | 94,000 | 17,636.40 |
| 1983-01-20 | 185 | 187 | 185 | 186 | 48,000 | 16,909.10 |
| 1983-01-19 | 192 | 192 | 190 | 190 | 143,000 | 17,272.70 |
| 1983-01-18 | 197 | 197 | 192 | 192 | 252,000 | 17,454.50 |
| 1983-01-17 | 190 | 197 | 190 | 195 | 249,000 | 17,727.30 |
| 1983-01-14 | 189 | 191 | 189 | 190 | 144,000 | 17,272.70 |
| 1983-01-13 | 194 | 195 | 193 | 195 | 187,000 | 17,727.30 |
| 1983-01-12 | 195 | 195 | 193 | 195 | 209,000 | 17,727.30 |
| 1983-01-11 | 194 | 198 | 192 | 193 | 771,000 | 17,545.50 |
| 1983-01-10 | 190 | 194 | 190 | 191 | 527,000 | 17,363.60 |
| 1983-01-08 | 188 | 189 | 186 | 188 | 220,000 | 17,090.90 |
| 1983-01-07 | 188 | 190 | 187 | 188 | 301,000 | 17,090.90 |
| 1983-01-06 | 181 | 190 | 181 | 187 | 521,000 | 17,000 |
| 1983-01-05 | 180 | 185 | 180 | 181 | 48,000 | 16,454.50 |
| 1983-01-04 | 180 | 181 | 180 | 180 | 49,000 | 16,363.60 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2005-09-05]1株→0.1株 [2001-08-06]1株→0.5株 [1989-03-28]1株→1.1株
