1928 積水ハウス(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 | 616 | 636 | 616 | 622 | 456,000 | 581.31 |
| 1983-12-27 | 601 | 620 | 600 | 619 | 345,000 | 578.51 |
| 1983-12-26 | 605 | 610 | 600 | 606 | 563,000 | 566.36 |
| 1983-12-24 | 595 | 600 | 593 | 600 | 93,000 | 560.75 |
| 1983-12-23 | 600 | 601 | 595 | 597 | 150,000 | 557.94 |
| 1983-12-22 | 599 | 605 | 592 | 592 | 511,000 | 553.27 |
| 1983-12-21 | 574 | 590 | 574 | 590 | 379,000 | 551.40 |
| 1983-12-20 | 560 | 564 | 558 | 564 | 187,000 | 527.10 |
| 1983-12-19 | 556 | 559 | 556 | 557 | 119,000 | 520.56 |
| 1983-12-17 | 555 | 558 | 555 | 558 | 351,000 | 521.50 |
| 1983-12-16 | 555 | 559 | 555 | 556 | 647,000 | 519.63 |
| 1983-12-15 | 555 | 557 | 555 | 555 | 255,000 | 518.69 |
| 1983-12-14 | 556 | 558 | 555 | 557 | 248,000 | 520.56 |
| 1983-12-13 | 558 | 559 | 556 | 556 | 161,000 | 519.63 |
| 1983-12-12 | 555 | 559 | 555 | 559 | 330,000 | 522.43 |
| 1983-12-09 | 560 | 560 | 555 | 559 | 433,000 | 522.43 |
| 1983-12-08 | 554 | 560 | 554 | 554 | 462,000 | 517.76 |
| 1983-12-07 | 560 | 565 | 560 | 561 | 258,000 | 524.30 |
| 1983-12-06 | 565 | 565 | 562 | 565 | 264,000 | 528.04 |
| 1983-12-05 | 567 | 570 | 561 | 565 | 272,000 | 528.04 |
| 1983-12-03 | 570 | 570 | 566 | 567 | 208,000 | 529.91 |
| 1983-12-02 | 570 | 579 | 570 | 570 | 434,000 | 532.71 |
| 1983-12-01 | 570 | 575 | 569 | 570 | 185,000 | 532.71 |
| 1983-11-30 | 570 | 576 | 570 | 575 | 194,000 | 537.38 |
| 1983-11-29 | 576 | 580 | 570 | 570 | 214,000 | 532.71 |
| 1983-11-28 | 575 | 580 | 570 | 570 | 134,000 | 532.71 |
| 1983-11-26 | 580 | 580 | 575 | 575 | 183,000 | 537.38 |
| 1983-11-25 | 580 | 585 | 580 | 580 | 145,000 | 542.06 |
| 1983-11-24 | 580 | 582 | 580 | 580 | 41,000 | 542.06 |
| 1983-11-22 | 580 | 583 | 580 | 580 | 185,000 | 542.06 |
| 1983-11-21 | 600 | 600 | 580 | 583 | 279,000 | 544.86 |
| 1983-11-19 | 592 | 600 | 590 | 590 | 60,000 | 551.40 |
| 1983-11-18 | 595 | 600 | 590 | 591 | 604,000 | 552.34 |
| 1983-11-17 | 598 | 600 | 594 | 600 | 1,130,001 | 560.75 |
| 1983-11-16 | 596 | 600 | 596 | 600 | 64,000 | 560.75 |
| 1983-11-15 | 596 | 597 | 595 | 595 | 209,000 | 556.08 |
| 1983-11-14 | 600 | 600 | 595 | 599 | 67,000 | 559.81 |
| 1983-11-11 | 596 | 600 | 595 | 595 | 68,000 | 556.08 |
| 1983-11-10 | 600 | 600 | 595 | 595 | 114,000 | 556.08 |
| 1983-11-09 | 601 | 605 | 600 | 600 | 113,000 | 560.75 |
| 1983-11-08 | 605 | 606 | 600 | 606 | 123,000 | 566.36 |
| 1983-11-07 | 605 | 610 | 603 | 610 | 417,000 | 570.09 |
| 1983-11-05 | 605 | 608 | 605 | 605 | 177,000 | 565.42 |
| 1983-11-04 | 610 | 610 | 605 | 606 | 352,000 | 566.36 |
| 1983-11-02 | 606 | 610 | 605 | 610 | 41,000 | 570.09 |
| 1983-11-01 | 615 | 615 | 609 | 610 | 76,000 | 570.09 |
| 1983-10-31 | 610 | 615 | 610 | 610 | 58,000 | 570.09 |
| 1983-10-29 | 610 | 610 | 606 | 610 | 135,000 | 570.09 |
| 1983-10-28 | 615 | 615 | 605 | 605 | 311,000 | 565.42 |
| 1983-10-27 | 617 | 618 | 616 | 618 | 37,000 | 577.57 |
| 1983-10-26 | 620 | 624 | 618 | 620 | 136,000 | 579.44 |
| 1983-10-25 | 624 | 624 | 620 | 620 | 54,000 | 579.44 |
| 1983-10-24 | 620 | 625 | 615 | 615 | 27,000 | 574.77 |
| 1983-10-22 | 625 | 625 | 620 | 625 | 26,000 | 584.11 |
| 1983-10-21 | 625 | 625 | 618 | 618 | 55,000 | 577.57 |
| 1983-10-20 | 620 | 625 | 619 | 625 | 101,000 | 584.11 |
| 1983-10-19 | 618 | 620 | 618 | 618 | 42,000 | 577.57 |
| 1983-10-18 | 628 | 630 | 615 | 615 | 247,000 | 574.77 |
| 1983-10-17 | 620 | 625 | 617 | 625 | 71,000 | 584.11 |
| 1983-10-15 | 614 | 620 | 610 | 620 | 229,000 | 579.44 |
| 1983-10-14 | 618 | 618 | 613 | 615 | 130,000 | 574.77 |
| 1983-10-13 | 618 | 620 | 618 | 620 | 192,000 | 579.44 |
| 1983-10-12 | 610 | 616 | 610 | 616 | 198,000 | 575.70 |
| 1983-10-11 | 608 | 610 | 607 | 610 | 102,000 | 570.09 |
| 1983-10-07 | 607 | 610 | 606 | 607 | 150,000 | 567.29 |
| 1983-10-06 | 605 | 614 | 605 | 608 | 263,000 | 568.22 |
| 1983-10-05 | 600 | 608 | 600 | 605 | 293,000 | 565.42 |
| 1983-10-04 | 608 | 608 | 600 | 601 | 94,000 | 561.68 |
| 1983-10-03 | 620 | 620 | 611 | 618 | 113,000 | 577.57 |
| 1983-10-01 | 600 | 618 | 593 | 618 | 257,000 | 577.57 |
| 1983-09-30 | 600 | 601 | 595 | 595 | 343,000 | 556.08 |
| 1983-09-29 | 601 | 601 | 599 | 599 | 265,000 | 559.81 |
| 1983-09-28 | 600 | 604 | 600 | 600 | 1,289,001 | 560.75 |
| 1983-09-27 | 605 | 607 | 601 | 603 | 124,000 | 563.55 |
| 1983-09-26 | 605 | 605 | 600 | 601 | 134,000 | 561.68 |
| 1983-09-24 | 600 | 608 | 600 | 600 | 150,000 | 560.75 |
| 1983-09-22 | 607 | 608 | 600 | 600 | 242,000 | 560.75 |
| 1983-09-21 | 610 | 610 | 605 | 609 | 256,000 | 569.16 |
| 1983-09-20 | 610 | 610 | 603 | 605 | 167,000 | 565.42 |
| 1983-09-19 | 610 | 610 | 608 | 610 | 105,000 | 570.09 |
| 1983-09-17 | 612 | 612 | 606 | 609 | 105,000 | 569.16 |
| 1983-09-16 | 612 | 612 | 610 | 612 | 154,000 | 571.96 |
| 1983-09-14 | 620 | 623 | 616 | 617 | 682,000 | 576.64 |
| 1983-09-13 | 633 | 635 | 625 | 630 | 103,000 | 588.79 |
| 1983-09-12 | 640 | 640 | 631 | 632 | 170,000 | 590.65 |
| 1983-09-09 | 624 | 645 | 624 | 635 | 281,000 | 593.46 |
| 1983-09-08 | 619 | 640 | 618 | 634 | 589,000 | 592.52 |
| 1983-09-07 | 614 | 622 | 611 | 615 | 269,000 | 574.77 |
| 1983-09-06 | 602 | 617 | 602 | 610 | 437,000 | 570.09 |
| 1983-09-05 | 600 | 603 | 599 | 603 | 266,000 | 563.55 |
| 1983-09-03 | 600 | 600 | 599 | 599 | 293,000 | 559.81 |
| 1983-09-02 | 602 | 608 | 598 | 598 | 545,000 | 558.88 |
| 1983-09-01 | 617 | 617 | 600 | 605 | 378,000 | 565.42 |
| 1983-08-31 | 623 | 625 | 620 | 622 | 337,000 | 581.31 |
| 1983-08-30 | 626 | 628 | 626 | 626 | 228,000 | 585.05 |
| 1983-08-29 | 630 | 630 | 626 | 628 | 60,000 | 586.92 |
| 1983-08-27 | 634 | 634 | 626 | 630 | 89,000 | 588.79 |
| 1983-08-26 | 639 | 640 | 630 | 635 | 54,000 | 593.46 |
| 1983-08-25 | 626 | 630 | 626 | 629 | 127,000 | 587.85 |
| 1983-08-24 | 626 | 630 | 625 | 626 | 130,000 | 585.05 |
| 1983-08-23 | 625 | 630 | 625 | 626 | 71,000 | 585.05 |
| 1983-08-22 | 625 | 630 | 624 | 625 | 192,000 | 584.11 |
| 1983-08-20 | 635 | 635 | 623 | 625 | 245,000 | 584.11 |
| 1983-08-19 | 624 | 638 | 624 | 631 | 145,000 | 589.72 |
| 1983-08-18 | 625 | 630 | 625 | 630 | 101,000 | 588.79 |
| 1983-08-17 | 632 | 632 | 622 | 622 | 268,000 | 581.31 |
| 1983-08-16 | 635 | 635 | 631 | 632 | 279,000 | 590.65 |
| 1983-08-15 | 631 | 638 | 631 | 632 | 76,000 | 590.65 |
| 1983-08-12 | 640 | 640 | 631 | 636 | 224,000 | 594.39 |
| 1983-08-11 | 640 | 640 | 640 | 640 | 126,000 | 598.13 |
| 1983-08-10 | 638 | 640 | 638 | 638 | 85,000 | 596.26 |
| 1983-08-09 | 638 | 640 | 635 | 638 | 111,000 | 596.26 |
| 1983-08-08 | 635 | 640 | 635 | 640 | 64,000 | 598.13 |
| 1983-08-06 | 631 | 642 | 631 | 638 | 98,000 | 596.26 |
| 1983-08-05 | 640 | 645 | 638 | 640 | 189,000 | 598.13 |
| 1983-08-04 | 655 | 658 | 650 | 650 | 248,000 | 607.48 |
| 1983-08-03 | 660 | 660 | 658 | 658 | 76,000 | 614.95 |
| 1983-08-02 | 658 | 663 | 650 | 663 | 94,000 | 619.63 |
| 1983-08-01 | 655 | 658 | 645 | 658 | 784,000 | 614.95 |
| 1983-07-30 | 655 | 655 | 650 | 650 | 259,000 | 607.48 |
| 1983-07-29 | 653 | 658 | 653 | 655 | 427,000 | 612.15 |
| 1983-07-28 | 650 | 658 | 650 | 653 | 275,000 | 610.28 |
| 1983-07-27 | 645 | 653 | 645 | 650 | 56,000 | 607.48 |
| 1983-07-26 | 667 | 667 | 650 | 660 | 83,000 | 616.82 |
| 1983-07-25 | 646 | 660 | 646 | 657 | 99,000 | 614.02 |
| 1983-07-23 | 660 | 660 | 653 | 653 | 44,000 | 610.28 |
| 1983-07-22 | 641 | 650 | 641 | 650 | 217,000 | 607.48 |
| 1983-07-21 | 640 | 643 | 640 | 643 | 135,000 | 600.94 |
| 1983-07-20 | 643 | 645 | 640 | 641 | 351,000 | 599.07 |
| 1983-07-19 | 642 | 645 | 642 | 643 | 249,000 | 600.94 |
| 1983-07-18 | 647 | 649 | 644 | 645 | 131,000 | 602.80 |
| 1983-07-15 | 647 | 650 | 647 | 648 | 136,000 | 605.61 |
| 1983-07-14 | 650 | 650 | 646 | 650 | 373,000 | 607.48 |
| 1983-07-13 | 648 | 654 | 645 | 650 | 500,000 | 607.48 |
| 1983-07-12 | 658 | 658 | 650 | 650 | 539,000 | 607.48 |
| 1983-07-11 | 663 | 665 | 650 | 652 | 927,000 | 609.35 |
| 1983-07-09 | 678 | 680 | 670 | 673 | 1,208,001 | 628.97 |
| 1983-07-08 | 673 | 683 | 670 | 683 | 609,000 | 638.32 |
| 1983-07-07 | 675 | 685 | 675 | 685 | 511,000 | 640.19 |
| 1983-07-06 | 664 | 675 | 660 | 675 | 507,000 | 630.84 |
| 1983-07-05 | 668 | 670 | 661 | 667 | 774,000 | 623.37 |
| 1983-07-04 | 661 | 673 | 656 | 667 | 1,154,001 | 623.37 |
| 1983-07-02 | 659 | 660 | 655 | 659 | 1,512,001 | 615.89 |
| 1983-07-01 | 659 | 660 | 658 | 660 | 132,000 | 616.82 |
| 1983-06-30 | 665 | 665 | 658 | 658 | 195,000 | 614.95 |
| 1983-06-29 | 650 | 665 | 650 | 665 | 388,000 | 621.50 |
| 1983-06-28 | 655 | 655 | 651 | 651 | 400,000 | 608.41 |
| 1983-06-27 | 660 | 660 | 655 | 655 | 256,000 | 612.15 |
| 1983-06-25 | 655 | 665 | 655 | 655 | 305,000 | 612.15 |
| 1983-06-24 | 655 | 664 | 654 | 654 | 368,000 | 611.22 |
| 1983-06-23 | 655 | 665 | 650 | 650 | 405,000 | 607.48 |
| 1983-06-22 | 660 | 665 | 660 | 664 | 466,000 | 620.56 |
| 1983-06-21 | 670 | 674 | 660 | 660 | 563,000 | 616.82 |
| 1983-06-20 | 670 | 675 | 670 | 670 | 389,000 | 626.17 |
| 1983-06-17 | 672 | 674 | 670 | 670 | 517,000 | 626.17 |
| 1983-06-16 | 673 | 675 | 670 | 675 | 317,000 | 630.84 |
| 1983-06-15 | 673 | 675 | 672 | 673 | 362,000 | 628.97 |
| 1983-06-14 | 674 | 674 | 670 | 672 | 70,000 | 628.04 |
| 1983-06-13 | 670 | 675 | 668 | 670 | 286,000 | 626.17 |
| 1983-06-11 | 675 | 675 | 670 | 675 | 425,000 | 630.84 |
| 1983-06-10 | 680 | 680 | 675 | 675 | 96,000 | 630.84 |
| 1983-06-09 | 676 | 680 | 670 | 680 | 294,000 | 635.51 |
| 1983-06-08 | 680 | 683 | 679 | 683 | 246,000 | 638.32 |
| 1983-06-07 | 680 | 685 | 680 | 684 | 166,000 | 639.25 |
| 1983-06-06 | 681 | 685 | 680 | 680 | 357,000 | 635.51 |
| 1983-06-04 | 685 | 688 | 681 | 688 | 231,000 | 642.99 |
| 1983-06-03 | 687 | 690 | 682 | 685 | 539,000 | 640.19 |
| 1983-06-02 | 709 | 710 | 668 | 690 | 943,000 | 644.86 |
| 1983-06-01 | 712 | 720 | 710 | 711 | 282,000 | 664.49 |
| 1983-05-31 | 712 | 713 | 711 | 712 | 103,000 | 665.42 |
| 1983-05-30 | 711 | 720 | 710 | 712 | 141,000 | 665.42 |
| 1983-05-28 | 710 | 715 | 709 | 710 | 230,000 | 663.55 |
| 1983-05-27 | 720 | 720 | 712 | 712 | 162,000 | 665.42 |
| 1983-05-26 | 717 | 719 | 710 | 710 | 202,000 | 663.55 |
| 1983-05-25 | 720 | 722 | 715 | 716 | 306,000 | 669.16 |
| 1983-05-24 | 722 | 722 | 720 | 720 | 79,000 | 672.90 |
| 1983-05-23 | 720 | 720 | 720 | 720 | 42,000 | 672.90 |
| 1983-05-20 | 721 | 721 | 720 | 721 | 195,000 | 673.83 |
| 1983-05-19 | 720 | 722 | 710 | 721 | 310,000 | 673.83 |
| 1983-05-18 | 711 | 721 | 710 | 721 | 102,000 | 673.83 |
| 1983-05-17 | 710 | 710 | 710 | 710 | 141,000 | 663.55 |
| 1983-05-16 | 710 | 715 | 710 | 711 | 19,000 | 664.49 |
| 1983-05-14 | 715 | 720 | 710 | 715 | 114,000 | 668.22 |
| 1983-05-13 | 715 | 724 | 715 | 715 | 270,000 | 668.22 |
| 1983-05-12 | 720 | 720 | 715 | 715 | 78,000 | 668.22 |
| 1983-05-11 | 715 | 720 | 713 | 720 | 253,000 | 672.90 |
| 1983-05-10 | 720 | 720 | 715 | 715 | 153,000 | 668.22 |
| 1983-05-09 | 722 | 725 | 720 | 720 | 201,000 | 672.90 |
| 1983-05-07 | 720 | 723 | 715 | 720 | 248,000 | 672.90 |
| 1983-05-06 | 720 | 725 | 720 | 720 | 245,000 | 672.90 |
| 1983-05-04 | 720 | 721 | 715 | 720 | 388,000 | 672.90 |
| 1983-05-02 | 713 | 730 | 713 | 730 | 149,000 | 682.24 |
| 1983-04-30 | 720 | 723 | 710 | 710 | 204,000 | 663.55 |
| 1983-04-28 | 734 | 734 | 729 | 730 | 234,000 | 682.24 |
| 1983-04-27 | 737 | 737 | 735 | 735 | 188,000 | 686.92 |
| 1983-04-26 | 740 | 745 | 736 | 740 | 326,000 | 691.59 |
| 1983-04-25 | 748 | 750 | 740 | 741 | 276,000 | 692.52 |
| 1983-04-23 | 733 | 750 | 733 | 738 | 108,000 | 689.72 |
| 1983-04-22 | 740 | 745 | 738 | 743 | 167,000 | 694.39 |
| 1983-04-21 | 738 | 745 | 738 | 740 | 170,000 | 691.59 |
| 1983-04-20 | 749 | 750 | 745 | 750 | 402,000 | 700.94 |
| 1983-04-19 | 753 | 754 | 745 | 750 | 690,000 | 700.94 |
| 1983-04-18 | 735 | 757 | 735 | 752 | 660,000 | 702.80 |
| 1983-04-15 | 736 | 744 | 736 | 736 | 242,000 | 687.85 |
| 1983-04-14 | 735 | 737 | 735 | 736 | 253,000 | 687.85 |
| 1983-04-13 | 735 | 737 | 735 | 735 | 166,000 | 686.92 |
| 1983-04-12 | 737 | 740 | 735 | 737 | 164,000 | 688.79 |
| 1983-04-11 | 736 | 740 | 736 | 737 | 74,000 | 688.79 |
| 1983-04-09 | 736 | 740 | 735 | 736 | 175,000 | 687.85 |
| 1983-04-08 | 740 | 740 | 734 | 736 | 330,000 | 687.85 |
| 1983-04-07 | 742 | 742 | 740 | 740 | 346,000 | 691.59 |
| 1983-04-06 | 743 | 744 | 740 | 742 | 475,000 | 693.46 |
| 1983-04-05 | 747 | 747 | 743 | 745 | 459,000 | 696.26 |
| 1983-04-04 | 748 | 750 | 745 | 749 | 624,000 | 700 |
| 1983-04-02 | 747 | 750 | 745 | 749 | 396,000 | 700 |
| 1983-04-01 | 750 | 750 | 744 | 750 | 517,000 | 700.94 |
| 1983-03-31 | 744 | 745 | 739 | 745 | 275,000 | 696.26 |
| 1983-03-30 | 745 | 745 | 735 | 739 | 379,000 | 690.65 |
| 1983-03-29 | 746 | 746 | 734 | 735 | 408,000 | 686.92 |
| 1983-03-28 | 735 | 748 | 735 | 746 | 589,000 | 697.20 |
| 1983-03-26 | 740 | 740 | 735 | 735 | 121,000 | 686.92 |
| 1983-03-25 | 740 | 743 | 730 | 730 | 311,000 | 682.24 |
| 1983-03-24 | 742 | 748 | 735 | 745 | 1,533,001 | 696.26 |
| 1983-03-23 | 738 | 738 | 730 | 730 | 1,387,001 | 682.24 |
| 1983-03-22 | 713 | 738 | 710 | 738 | 2,460,001 | 689.72 |
| 1983-03-18 | 705 | 706 | 701 | 703 | 389,000 | 657.01 |
| 1983-03-17 | 701 | 707 | 695 | 697 | 556,000 | 651.40 |
| 1983-03-16 | 695 | 697 | 693 | 696 | 187,000 | 650.47 |
| 1983-03-15 | 692 | 695 | 691 | 695 | 169,000 | 649.53 |
| 1983-03-14 | 699 | 699 | 691 | 695 | 127,000 | 649.53 |
| 1983-03-12 | 700 | 700 | 690 | 700 | 108,000 | 654.21 |
| 1983-03-11 | 709 | 709 | 696 | 696 | 177,000 | 650.47 |
| 1983-03-10 | 700 | 707 | 699 | 707 | 246,000 | 660.75 |
| 1983-03-09 | 700 | 700 | 694 | 695 | 135,000 | 649.53 |
| 1983-03-08 | 701 | 709 | 699 | 700 | 308,000 | 654.21 |
| 1983-03-07 | 700 | 700 | 692 | 694 | 178,000 | 648.60 |
| 1983-03-05 | 709 | 709 | 693 | 694 | 154,000 | 648.60 |
| 1983-03-04 | 705 | 715 | 690 | 702 | 1,131,001 | 656.08 |
| 1983-03-03 | 689 | 712 | 686 | 705 | 1,420,001 | 658.88 |
| 1983-03-02 | 659 | 670 | 658 | 664 | 930,000 | 620.56 |
| 1983-03-01 | 662 | 662 | 651 | 651 | 138,000 | 608.41 |
| 1983-02-28 | 645 | 655 | 644 | 654 | 482,000 | 611.22 |
| 1983-02-26 | 655 | 655 | 635 | 645 | 636,000 | 602.80 |
| 1983-02-25 | 655 | 657 | 650 | 650 | 149,000 | 607.48 |
| 1983-02-24 | 650 | 655 | 650 | 655 | 95,000 | 612.15 |
| 1983-02-23 | 640 | 650 | 635 | 650 | 191,000 | 607.48 |
| 1983-02-22 | 655 | 655 | 630 | 640 | 203,000 | 598.13 |
| 1983-02-21 | 657 | 658 | 650 | 655 | 194,000 | 612.15 |
| 1983-02-18 | 658 | 662 | 655 | 655 | 154,000 | 612.15 |
| 1983-02-17 | 651 | 660 | 651 | 660 | 168,000 | 616.82 |
| 1983-02-16 | 655 | 659 | 651 | 653 | 233,000 | 610.28 |
| 1983-02-15 | 650 | 660 | 650 | 655 | 317,000 | 612.15 |
| 1983-02-14 | 650 | 653 | 650 | 650 | 95,000 | 607.48 |
| 1983-02-12 | 656 | 658 | 650 | 653 | 327,000 | 610.28 |
| 1983-02-10 | 656 | 656 | 650 | 650 | 288,000 | 607.48 |
| 1983-02-09 | 656 | 658 | 655 | 656 | 271,000 | 613.08 |
| 1983-02-08 | 660 | 660 | 656 | 656 | 78,000 | 613.08 |
| 1983-02-07 | 660 | 660 | 655 | 660 | 78,000 | 616.82 |
| 1983-02-05 | 660 | 663 | 655 | 660 | 168,000 | 616.82 |
| 1983-02-04 | 660 | 665 | 660 | 660 | 221,000 | 616.82 |
| 1983-02-03 | 661 | 670 | 656 | 670 | 226,000 | 626.17 |
| 1983-02-02 | 665 | 665 | 660 | 660 | 113,000 | 616.82 |
| 1983-02-01 | 658 | 665 | 657 | 665 | 151,000 | 621.50 |
| 1983-01-31 | 655 | 657 | 652 | 655 | 54,000 | 612.15 |
| 1983-01-29 | 652 | 655 | 652 | 655 | 42,000 | 612.15 |
| 1983-01-28 | 652 | 655 | 650 | 652 | 264,000 | 609.35 |
| 1983-01-27 | 658 | 658 | 647 | 649 | 137,000 | 606.54 |
| 1983-01-26 | 720 | 725 | 715 | 720 | 317,000 | 611.73 |
| 1983-01-25 | 720 | 720 | 701 | 715 | 111,000 | 607.48 |
| 1983-01-24 | 727 | 727 | 720 | 721 | 132,000 | 612.57 |
| 1983-01-22 | 727 | 730 | 727 | 727 | 114,000 | 617.67 |
| 1983-01-21 | 728 | 730 | 727 | 727 | 156,000 | 617.67 |
| 1983-01-20 | 730 | 731 | 727 | 728 | 185,000 | 618.52 |
| 1983-01-19 | 731 | 731 | 727 | 730 | 259,000 | 620.22 |
| 1983-01-18 | 737 | 737 | 730 | 731 | 101,000 | 621.07 |
| 1983-01-17 | 727 | 740 | 727 | 740 | 266,000 | 628.72 |
| 1983-01-14 | 727 | 729 | 726 | 729 | 175,000 | 619.37 |
| 1983-01-13 | 727 | 729 | 725 | 725 | 166,000 | 615.97 |
| 1983-01-12 | 728 | 730 | 723 | 730 | 219,000 | 620.22 |
| 1983-01-11 | 728 | 730 | 721 | 728 | 263,000 | 618.52 |
| 1983-01-10 | 721 | 728 | 719 | 728 | 217,000 | 618.52 |
| 1983-01-08 | 734 | 734 | 720 | 725 | 360,000 | 615.97 |
| 1983-01-07 | 730 | 735 | 730 | 730 | 213,000 | 620.22 |
| 1983-01-06 | 727 | 730 | 715 | 730 | 441,000 | 620.22 |
| 1983-01-05 | 743 | 743 | 727 | 727 | 440,000 | 617.67 |
| 1983-01-04 | 748 | 748 | 746 | 748 | 98,000 | 635.51 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株
