2502 アサヒグループホールディングス(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 | 319 | 330 | 319 | 329 | 178,000 | 287.59 |
| 1983-12-27 | 324 | 324 | 320 | 321 | 73,000 | 280.59 |
| 1983-12-26 | 318 | 325 | 313 | 324 | 109,000 | 283.22 |
| 1983-12-24 | 316 | 318 | 313 | 318 | 222,000 | 277.97 |
| 1983-12-23 | 315 | 318 | 315 | 316 | 57,000 | 276.22 |
| 1983-12-22 | 315 | 319 | 313 | 313 | 127,000 | 273.60 |
| 1983-12-21 | 314 | 319 | 313 | 315 | 92,000 | 275.35 |
| 1983-12-20 | 312 | 320 | 310 | 313 | 208,000 | 273.60 |
| 1983-12-19 | 310 | 315 | 308 | 310 | 12,000 | 270.98 |
| 1983-12-17 | 312 | 315 | 310 | 311 | 30,000 | 271.85 |
| 1983-12-16 | 311 | 311 | 311 | 311 | 37,000 | 271.85 |
| 1983-12-15 | 311 | 313 | 310 | 311 | 27,000 | 271.85 |
| 1983-12-14 | 308 | 313 | 308 | 310 | 38,000 | 270.98 |
| 1983-12-13 | 310 | 310 | 308 | 310 | 36,000 | 270.98 |
| 1983-12-12 | 309 | 310 | 308 | 310 | 28,000 | 270.98 |
| 1983-12-09 | 308 | 310 | 308 | 309 | 34,000 | 270.11 |
| 1983-12-08 | 309 | 314 | 305 | 306 | 78,000 | 267.48 |
| 1983-12-07 | 310 | 310 | 306 | 306 | 32,000 | 267.48 |
| 1983-12-06 | 312 | 315 | 308 | 314 | 113,000 | 274.48 |
| 1983-12-05 | 312 | 315 | 310 | 315 | 89,000 | 275.35 |
| 1983-12-03 | 309 | 312 | 309 | 312 | 52,000 | 272.73 |
| 1983-12-02 | 306 | 310 | 306 | 310 | 79,000 | 270.98 |
| 1983-12-01 | 307 | 312 | 301 | 306 | 68,000 | 267.48 |
| 1983-11-30 | 300 | 315 | 296 | 312 | 63,000 | 272.73 |
| 1983-11-29 | 290 | 290 | 290 | 290 | 14,000 | 253.50 |
| 1983-11-28 | 294 | 294 | 292 | 292 | 9,000 | 255.25 |
| 1983-11-26 | 295 | 299 | 295 | 295 | 14,000 | 257.87 |
| 1983-11-25 | 295 | 300 | 295 | 296 | 15,000 | 258.74 |
| 1983-11-24 | 298 | 298 | 297 | 297 | 13,000 | 259.62 |
| 1983-11-22 | 299 | 302 | 298 | 298 | 43,000 | 260.49 |
| 1983-11-21 | 301 | 301 | 298 | 298 | 30,000 | 260.49 |
| 1983-11-19 | 300 | 303 | 300 | 300 | 11,000 | 262.24 |
| 1983-11-18 | 301 | 301 | 299 | 300 | 32,000 | 262.24 |
| 1983-11-17 | 300 | 301 | 300 | 300 | 14,000 | 262.24 |
| 1983-11-16 | 302 | 302 | 300 | 300 | 22,000 | 262.24 |
| 1983-11-15 | 303 | 305 | 302 | 303 | 18,000 | 264.86 |
| 1983-11-14 | 301 | 301 | 301 | 301 | 15,000 | 263.11 |
| 1983-11-11 | 305 | 305 | 301 | 301 | 50,000 | 263.11 |
| 1983-11-10 | 301 | 305 | 301 | 305 | 33,000 | 266.61 |
| 1983-11-09 | 304 | 304 | 301 | 301 | 19,000 | 263.11 |
| 1983-11-08 | 305 | 305 | 300 | 302 | 20,000 | 263.99 |
| 1983-11-07 | 302 | 310 | 300 | 310 | 16,000 | 270.98 |
| 1983-11-05 | 299 | 300 | 298 | 298 | 14,000 | 260.49 |
| 1983-11-04 | 300 | 300 | 300 | 300 | 26,000 | 262.24 |
| 1983-11-02 | 307 | 315 | 307 | 309 | 50,000 | 270.11 |
| 1983-11-01 | 300 | 305 | 300 | 305 | 51,000 | 266.61 |
| 1983-10-31 | 302 | 302 | 302 | 302 | 3,000 | 263.99 |
| 1983-10-29 | 299 | 304 | 299 | 300 | 12,000 | 262.24 |
| 1983-10-28 | 300 | 302 | 300 | 301 | 33,000 | 263.11 |
| 1983-10-27 | 299 | 305 | 299 | 300 | 28,000 | 262.24 |
| 1983-10-26 | 300 | 301 | 299 | 299 | 23,000 | 261.36 |
| 1983-10-25 | 301 | 307 | 299 | 300 | 45,000 | 262.24 |
| 1983-10-24 | 300 | 301 | 298 | 300 | 28,000 | 262.24 |
| 1983-10-22 | 299 | 299 | 299 | 299 | 51,000 | 261.36 |
| 1983-10-21 | 300 | 300 | 298 | 299 | 55,000 | 261.36 |
| 1983-10-20 | 300 | 301 | 300 | 300 | 55,000 | 262.24 |
| 1983-10-19 | 301 | 301 | 300 | 300 | 53,000 | 262.24 |
| 1983-10-18 | 299 | 300 | 299 | 300 | 29,000 | 262.24 |
| 1983-10-17 | 300 | 300 | 299 | 300 | 22,000 | 262.24 |
| 1983-10-15 | 299 | 300 | 299 | 300 | 53,000 | 262.24 |
| 1983-10-14 | 299 | 299 | 298 | 299 | 21,000 | 261.36 |
| 1983-10-13 | 294 | 299 | 293 | 296 | 44,000 | 258.74 |
| 1983-10-12 | 292 | 295 | 292 | 294 | 60,000 | 256.99 |
| 1983-10-11 | 294 | 295 | 294 | 294 | 63,000 | 256.99 |
| 1983-10-07 | 296 | 300 | 294 | 295 | 32,000 | 257.87 |
| 1983-10-06 | 298 | 300 | 298 | 298 | 25,000 | 260.49 |
| 1983-10-05 | 299 | 299 | 299 | 299 | 18,000 | 261.36 |
| 1983-10-04 | 296 | 296 | 296 | 296 | 21,000 | 258.74 |
| 1983-10-03 | 299 | 300 | 296 | 296 | 45,000 | 258.74 |
| 1983-10-01 | 294 | 294 | 291 | 292 | 89,000 | 255.25 |
| 1983-09-30 | 294 | 299 | 294 | 296 | 88,000 | 258.74 |
| 1983-09-29 | 300 | 300 | 297 | 297 | 85,000 | 259.62 |
| 1983-09-27 | 295 | 295 | 288 | 291 | 126,000 | 254.37 |
| 1983-09-26 | 295 | 300 | 295 | 296 | 34,000 | 258.74 |
| 1983-09-24 | 295 | 300 | 294 | 300 | 27,000 | 262.24 |
| 1983-09-22 | 296 | 296 | 294 | 294 | 18,000 | 256.99 |
| 1983-09-21 | 300 | 300 | 295 | 295 | 36,000 | 257.87 |
| 1983-09-20 | 292 | 294 | 292 | 294 | 45,000 | 256.99 |
| 1983-09-19 | 295 | 295 | 292 | 292 | 34,000 | 255.25 |
| 1983-09-17 | 300 | 301 | 294 | 294 | 35,000 | 256.99 |
| 1983-09-16 | 300 | 300 | 295 | 300 | 39,000 | 262.24 |
| 1983-09-14 | 301 | 302 | 300 | 301 | 31,000 | 263.11 |
| 1983-09-13 | 304 | 306 | 303 | 303 | 72,000 | 264.86 |
| 1983-09-12 | 300 | 305 | 300 | 301 | 35,000 | 263.11 |
| 1983-09-09 | 300 | 300 | 299 | 300 | 57,000 | 262.24 |
| 1983-09-08 | 299 | 300 | 299 | 300 | 23,000 | 262.24 |
| 1983-09-07 | 295 | 295 | 294 | 294 | 67,000 | 256.99 |
| 1983-09-06 | 295 | 295 | 295 | 295 | 16,000 | 257.87 |
| 1983-09-05 | 293 | 298 | 293 | 298 | 167,000 | 260.49 |
| 1983-09-03 | 294 | 295 | 293 | 293 | 17,000 | 256.12 |
| 1983-09-02 | 298 | 298 | 295 | 295 | 15,000 | 257.87 |
| 1983-09-01 | 294 | 299 | 293 | 293 | 40,000 | 256.12 |
| 1983-08-31 | 293 | 293 | 293 | 293 | 28,000 | 256.12 |
| 1983-08-30 | 296 | 300 | 293 | 296 | 20,000 | 258.74 |
| 1983-08-29 | 300 | 300 | 290 | 293 | 24,000 | 256.12 |
| 1983-08-27 | 295 | 299 | 295 | 299 | 5,000 | 261.36 |
| 1983-08-26 | 300 | 301 | 300 | 300 | 29,000 | 262.24 |
| 1983-08-25 | 309 | 309 | 301 | 301 | 12,000 | 263.11 |
| 1983-08-24 | 305 | 310 | 305 | 310 | 66,000 | 270.98 |
| 1983-08-23 | 305 | 310 | 305 | 305 | 35,000 | 266.61 |
| 1983-08-22 | 302 | 302 | 302 | 302 | 11,000 | 263.99 |
| 1983-08-20 | 306 | 306 | 300 | 300 | 16,000 | 262.24 |
| 1983-08-19 | 307 | 307 | 306 | 306 | 65,000 | 267.48 |
| 1983-08-18 | 301 | 310 | 301 | 310 | 131,000 | 270.98 |
| 1983-08-17 | 300 | 300 | 300 | 300 | 58,000 | 262.24 |
| 1983-08-16 | 300 | 305 | 300 | 305 | 79,000 | 266.61 |
| 1983-08-15 | 300 | 300 | 299 | 299 | 10,000 | 261.36 |
| 1983-08-12 | 301 | 301 | 298 | 300 | 17,000 | 262.24 |
| 1983-08-11 | 295 | 298 | 295 | 297 | 19,000 | 259.62 |
| 1983-08-10 | 300 | 300 | 299 | 299 | 43,000 | 261.36 |
| 1983-08-09 | 308 | 310 | 300 | 305 | 31,000 | 266.61 |
| 1983-08-08 | 308 | 309 | 305 | 309 | 52,000 | 270.11 |
| 1983-08-06 | 300 | 306 | 300 | 303 | 40,000 | 264.86 |
| 1983-08-05 | 300 | 300 | 295 | 300 | 37,000 | 262.24 |
| 1983-08-04 | 290 | 300 | 290 | 300 | 18,000 | 262.24 |
| 1983-08-03 | 296 | 296 | 288 | 288 | 70,000 | 251.75 |
| 1983-08-02 | 301 | 301 | 295 | 295 | 29,000 | 257.87 |
| 1983-08-01 | 304 | 304 | 298 | 300 | 37,000 | 262.24 |
| 1983-07-30 | 309 | 309 | 304 | 304 | 12,000 | 265.73 |
| 1983-07-29 | 308 | 310 | 305 | 305 | 29,000 | 266.61 |
| 1983-07-28 | 309 | 309 | 300 | 309 | 79,000 | 270.11 |
| 1983-07-27 | 303 | 308 | 299 | 299 | 77,000 | 261.36 |
| 1983-07-26 | 303 | 305 | 301 | 305 | 52,000 | 266.61 |
| 1983-07-25 | 306 | 306 | 300 | 301 | 37,000 | 263.11 |
| 1983-07-23 | 309 | 309 | 305 | 306 | 23,000 | 267.48 |
| 1983-07-22 | 308 | 310 | 307 | 307 | 75,000 | 268.36 |
| 1983-07-21 | 313 | 314 | 308 | 308 | 60,000 | 269.23 |
| 1983-07-20 | 309 | 313 | 308 | 313 | 36,000 | 273.60 |
| 1983-07-19 | 316 | 316 | 308 | 308 | 65,000 | 269.23 |
| 1983-07-18 | 305 | 316 | 305 | 316 | 301,000 | 276.22 |
| 1983-07-15 | 313 | 313 | 310 | 310 | 15,000 | 270.98 |
| 1983-07-14 | 310 | 311 | 310 | 310 | 24,000 | 270.98 |
| 1983-07-13 | 309 | 314 | 309 | 309 | 62,000 | 270.11 |
| 1983-07-12 | 310 | 314 | 310 | 310 | 11,000 | 270.98 |
| 1983-07-11 | 310 | 315 | 310 | 315 | 41,000 | 275.35 |
| 1983-07-09 | 311 | 311 | 309 | 311 | 39,000 | 271.85 |
| 1983-07-08 | 313 | 318 | 311 | 311 | 71,000 | 271.85 |
| 1983-07-07 | 318 | 320 | 315 | 316 | 78,000 | 276.22 |
| 1983-07-06 | 308 | 323 | 308 | 313 | 236,000 | 273.60 |
| 1983-07-05 | 306 | 315 | 306 | 306 | 70,000 | 267.48 |
| 1983-07-04 | 310 | 314 | 306 | 306 | 38,000 | 267.48 |
| 1983-07-02 | 300 | 306 | 300 | 306 | 11,000 | 267.48 |
| 1983-07-01 | 297 | 300 | 297 | 298 | 55,000 | 260.49 |
| 1983-06-30 | 300 | 306 | 296 | 300 | 56,000 | 262.24 |
| 1983-06-29 | 301 | 303 | 300 | 302 | 60,000 | 263.99 |
| 1983-06-28 | 300 | 301 | 300 | 300 | 32,000 | 262.24 |
| 1983-06-27 | 301 | 301 | 301 | 301 | 58,000 | 263.11 |
| 1983-06-25 | 301 | 301 | 300 | 301 | 117,000 | 263.11 |
| 1983-06-24 | 301 | 301 | 301 | 301 | 87,000 | 263.11 |
| 1983-06-23 | 305 | 305 | 300 | 301 | 50,000 | 263.11 |
| 1983-06-22 | 306 | 306 | 302 | 306 | 74,000 | 267.48 |
| 1983-06-21 | 304 | 306 | 304 | 306 | 68,000 | 267.48 |
| 1983-06-20 | 310 | 310 | 304 | 306 | 333,000 | 267.48 |
| 1983-06-17 | 307 | 316 | 306 | 310 | 78,000 | 270.98 |
| 1983-06-16 | 313 | 314 | 307 | 310 | 42,000 | 270.98 |
| 1983-06-15 | 310 | 315 | 310 | 312 | 165,000 | 272.73 |
| 1983-06-14 | 312 | 315 | 311 | 315 | 101,000 | 275.35 |
| 1983-06-13 | 313 | 318 | 313 | 313 | 44,000 | 273.60 |
| 1983-06-11 | 312 | 312 | 312 | 312 | 18,000 | 272.73 |
| 1983-06-10 | 312 | 315 | 312 | 313 | 69,000 | 273.60 |
| 1983-06-09 | 311 | 314 | 310 | 314 | 56,000 | 274.48 |
| 1983-06-08 | 312 | 312 | 310 | 312 | 18,000 | 272.73 |
| 1983-06-07 | 310 | 314 | 310 | 310 | 40,000 | 270.98 |
| 1983-06-06 | 315 | 315 | 310 | 315 | 37,000 | 275.35 |
| 1983-06-04 | 310 | 317 | 310 | 317 | 38,000 | 277.10 |
| 1983-06-03 | 309 | 315 | 309 | 315 | 16,000 | 275.35 |
| 1983-06-02 | 317 | 317 | 309 | 309 | 45,000 | 270.11 |
| 1983-06-01 | 306 | 315 | 306 | 309 | 149,000 | 270.11 |
| 1983-05-31 | 310 | 310 | 306 | 309 | 28,000 | 270.11 |
| 1983-05-30 | 318 | 318 | 305 | 305 | 84,000 | 266.61 |
| 1983-05-28 | 308 | 318 | 308 | 318 | 26,000 | 277.97 |
| 1983-05-27 | 316 | 316 | 312 | 312 | 47,000 | 272.73 |
| 1983-05-26 | 311 | 313 | 308 | 308 | 133,000 | 269.23 |
| 1983-05-25 | 311 | 316 | 311 | 313 | 82,000 | 273.60 |
| 1983-05-24 | 319 | 319 | 311 | 311 | 101,000 | 271.85 |
| 1983-05-23 | 310 | 320 | 310 | 320 | 85,000 | 279.72 |
| 1983-05-20 | 309 | 310 | 308 | 310 | 92,000 | 270.98 |
| 1983-05-19 | 309 | 310 | 305 | 310 | 85,000 | 270.98 |
| 1983-05-18 | 308 | 310 | 308 | 308 | 110,000 | 269.23 |
| 1983-05-17 | 308 | 309 | 307 | 308 | 133,000 | 269.23 |
| 1983-05-16 | 310 | 310 | 306 | 309 | 35,000 | 270.11 |
| 1983-05-14 | 302 | 306 | 302 | 306 | 33,000 | 267.48 |
| 1983-05-13 | 311 | 311 | 302 | 302 | 73,000 | 263.99 |
| 1983-05-12 | 315 | 315 | 310 | 310 | 115,000 | 270.98 |
| 1983-05-11 | 310 | 315 | 310 | 315 | 177,000 | 275.35 |
| 1983-05-10 | 310 | 310 | 310 | 310 | 34,000 | 270.98 |
| 1983-05-09 | 310 | 314 | 308 | 308 | 36,000 | 269.23 |
| 1983-05-07 | 311 | 314 | 310 | 310 | 7,000 | 270.98 |
| 1983-05-06 | 314 | 315 | 307 | 310 | 106,000 | 270.98 |
| 1983-05-04 | 315 | 319 | 310 | 314 | 40,000 | 274.48 |
| 1983-05-02 | 319 | 323 | 318 | 320 | 28,000 | 279.72 |
| 1983-04-30 | 319 | 322 | 318 | 322 | 36,000 | 281.47 |
| 1983-04-28 | 320 | 320 | 315 | 318 | 79,000 | 277.97 |
| 1983-04-27 | 312 | 319 | 312 | 319 | 70,000 | 278.85 |
| 1983-04-26 | 311 | 311 | 311 | 311 | 74,000 | 271.85 |
| 1983-04-25 | 320 | 320 | 315 | 320 | 65,000 | 279.72 |
| 1983-04-23 | 323 | 325 | 315 | 315 | 75,000 | 275.35 |
| 1983-04-22 | 325 | 325 | 318 | 318 | 137,000 | 277.97 |
| 1983-04-21 | 321 | 325 | 320 | 325 | 159,000 | 284.09 |
| 1983-04-20 | 311 | 321 | 311 | 321 | 186,000 | 280.59 |
| 1983-04-19 | 308 | 320 | 308 | 312 | 235,000 | 272.73 |
| 1983-04-18 | 315 | 315 | 307 | 308 | 112,000 | 269.23 |
| 1983-04-15 | 315 | 320 | 315 | 315 | 346,000 | 275.35 |
| 1983-04-14 | 320 | 320 | 316 | 316 | 90,000 | 276.22 |
| 1983-04-13 | 325 | 325 | 318 | 318 | 246,000 | 277.97 |
| 1983-04-12 | 316 | 330 | 315 | 325 | 373,000 | 284.09 |
| 1983-04-11 | 316 | 317 | 315 | 315 | 79,000 | 275.35 |
| 1983-04-09 | 316 | 319 | 315 | 318 | 138,000 | 277.97 |
| 1983-04-08 | 316 | 316 | 315 | 315 | 112,000 | 275.35 |
| 1983-04-07 | 316 | 320 | 315 | 315 | 190,000 | 275.35 |
| 1983-04-06 | 315 | 320 | 315 | 320 | 258,000 | 279.72 |
| 1983-04-05 | 322 | 324 | 315 | 315 | 368,000 | 275.35 |
| 1983-04-04 | 329 | 329 | 321 | 321 | 287,000 | 280.59 |
| 1983-04-02 | 326 | 333 | 323 | 325 | 518,000 | 284.09 |
| 1983-04-01 | 327 | 343 | 325 | 328 | 1,924,001 | 286.71 |
| 1983-03-31 | 311 | 322 | 305 | 322 | 1,144,000 | 281.47 |
| 1983-03-30 | 308 | 315 | 307 | 311 | 1,155,000 | 271.85 |
| 1983-03-29 | 285 | 309 | 285 | 309 | 826,000 | 270.11 |
| 1983-03-28 | 287 | 288 | 280 | 280 | 225,000 | 244.76 |
| 1983-03-26 | 274 | 290 | 274 | 288 | 331,000 | 251.75 |
| 1983-03-25 | 270 | 275 | 270 | 275 | 120,000 | 240.39 |
| 1983-03-24 | 267 | 270 | 265 | 270 | 51,000 | 236.01 |
| 1983-03-23 | 264 | 267 | 264 | 265 | 16,000 | 231.64 |
| 1983-03-22 | 261 | 266 | 261 | 261 | 45,000 | 228.15 |
| 1983-03-18 | 259 | 260 | 257 | 259 | 29,000 | 226.40 |
| 1983-03-17 | 260 | 260 | 257 | 260 | 8,000 | 227.27 |
| 1983-03-16 | 258 | 260 | 255 | 260 | 15,000 | 227.27 |
| 1983-03-15 | 255 | 257 | 255 | 255 | 36,000 | 222.90 |
| 1983-03-14 | 259 | 261 | 255 | 261 | 34,000 | 228.15 |
| 1983-03-12 | 259 | 259 | 259 | 259 | 20,000 | 226.40 |
| 1983-03-11 | 259 | 259 | 255 | 257 | 13,000 | 224.65 |
| 1983-03-10 | 258 | 262 | 253 | 255 | 71,000 | 222.90 |
| 1983-03-09 | 260 | 261 | 258 | 258 | 28,000 | 225.52 |
| 1983-03-08 | 264 | 268 | 264 | 268 | 33,000 | 234.27 |
| 1983-03-07 | 266 | 270 | 260 | 269 | 21,000 | 235.14 |
| 1983-03-05 | 266 | 269 | 265 | 265 | 13,000 | 231.64 |
| 1983-03-04 | 269 | 271 | 266 | 267 | 555,000 | 233.39 |
| 1983-03-03 | 267 | 271 | 267 | 271 | 27,000 | 236.89 |
| 1983-03-02 | 270 | 270 | 267 | 267 | 45,000 | 233.39 |
| 1983-03-01 | 267 | 269 | 266 | 269 | 556,000 | 235.14 |
| 1983-02-28 | 276 | 276 | 270 | 270 | 56,000 | 236.01 |
| 1983-02-26 | 267 | 279 | 263 | 278 | 100,000 | 243.01 |
| 1983-02-25 | 259 | 260 | 255 | 258 | 14,000 | 225.52 |
| 1983-02-24 | 257 | 258 | 255 | 258 | 22,000 | 225.52 |
| 1983-02-23 | 257 | 257 | 257 | 257 | 8,000 | 224.65 |
| 1983-02-22 | 257 | 260 | 257 | 258 | 43,000 | 225.52 |
| 1983-02-21 | 259 | 259 | 259 | 259 | 22,000 | 226.40 |
| 1983-02-18 | 263 | 263 | 260 | 260 | 22,000 | 227.27 |
| 1983-02-17 | 256 | 263 | 256 | 261 | 20,000 | 228.15 |
| 1983-02-16 | 260 | 263 | 256 | 256 | 19,000 | 223.78 |
| 1983-02-15 | 265 | 265 | 259 | 259 | 16,000 | 226.40 |
| 1983-02-14 | 263 | 263 | 263 | 263 | 15,000 | 229.90 |
| 1983-02-12 | 255 | 255 | 255 | 255 | 8,000 | 222.90 |
| 1983-02-10 | 255 | 255 | 255 | 255 | 22,000 | 222.90 |
| 1983-02-09 | 262 | 263 | 260 | 263 | 23,000 | 229.90 |
| 1983-02-08 | 263 | 265 | 262 | 262 | 13,000 | 229.02 |
| 1983-02-07 | 266 | 266 | 263 | 263 | 27,000 | 229.90 |
| 1983-02-05 | 268 | 269 | 266 | 266 | 41,000 | 232.52 |
| 1983-02-04 | 263 | 268 | 263 | 268 | 17,000 | 234.27 |
| 1983-02-03 | 264 | 269 | 261 | 261 | 22,000 | 228.15 |
| 1983-02-02 | 267 | 267 | 260 | 264 | 38,000 | 230.77 |
| 1983-02-01 | 260 | 269 | 256 | 269 | 64,000 | 235.14 |
| 1983-01-31 | 263 | 263 | 258 | 258 | 21,000 | 225.52 |
| 1983-01-29 | 265 | 265 | 263 | 263 | 20,000 | 229.90 |
| 1983-01-28 | 259 | 265 | 256 | 265 | 23,000 | 231.64 |
| 1983-01-27 | 259 | 260 | 259 | 260 | 2,000 | 227.27 |
| 1983-01-26 | 258 | 260 | 258 | 258 | 9,000 | 225.52 |
| 1983-01-25 | 260 | 260 | 256 | 258 | 54,000 | 225.52 |
| 1983-01-24 | 262 | 265 | 260 | 260 | 40,000 | 227.27 |
| 1983-01-22 | 263 | 263 | 261 | 261 | 12,000 | 228.15 |
| 1983-01-21 | 264 | 265 | 263 | 263 | 26,000 | 229.90 |
| 1983-01-20 | 260 | 263 | 260 | 263 | 32,000 | 229.90 |
| 1983-01-19 | 263 | 263 | 260 | 263 | 33,000 | 229.90 |
| 1983-01-18 | 260 | 265 | 260 | 265 | 26,000 | 231.64 |
| 1983-01-17 | 263 | 269 | 260 | 260 | 43,000 | 227.27 |
| 1983-01-14 | 260 | 269 | 260 | 264 | 87,000 | 230.77 |
| 1983-01-13 | 259 | 260 | 255 | 260 | 48,000 | 227.27 |
| 1983-01-12 | 255 | 260 | 255 | 259 | 34,000 | 226.40 |
| 1983-01-11 | 255 | 255 | 251 | 251 | 19,000 | 219.41 |
| 1983-01-10 | 255 | 255 | 250 | 252 | 21,000 | 220.28 |
| 1983-01-08 | 255 | 255 | 250 | 250 | 22,000 | 218.53 |
| 1983-01-07 | 250 | 255 | 250 | 255 | 12,000 | 222.90 |
| 1983-01-06 | 250 | 250 | 246 | 250 | 17,000 | 218.53 |
| 1983-01-05 | 250 | 250 | 250 | 250 | 29,000 | 218.53 |
| 1983-01-04 | 248 | 250 | 248 | 250 | 10,000 | 218.53 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
