4005 住友化学(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 | 209 | 210 | 206 | 207 | 6,785,999 | 200.97 |
| 1983-12-27 | 215 | 215 | 209 | 209 | 15,210,997 | 202.91 |
| 1983-12-26 | 209 | 214 | 207 | 213 | 41,154,991 | 206.80 |
| 1983-12-24 | 203 | 205 | 202 | 205 | 6,323,999 | 199.03 |
| 1983-12-23 | 206 | 207 | 203 | 203 | 14,202,997 | 197.09 |
| 1983-12-22 | 205 | 208 | 203 | 207 | 23,580,995 | 200.97 |
| 1983-12-21 | 205 | 208 | 203 | 205 | 41,679,991 | 199.03 |
| 1983-12-20 | 189 | 195 | 186 | 194 | 11,527,997 | 188.35 |
| 1983-12-19 | 180 | 186 | 180 | 185 | 3,564,999 | 179.61 |
| 1983-12-17 | 189 | 190 | 188 | 188 | 4,983,999 | 182.52 |
| 1983-12-16 | 183 | 189 | 183 | 188 | 8,072,998 | 182.52 |
| 1983-12-15 | 183 | 183 | 180 | 183 | 1,113,000 | 177.67 |
| 1983-12-14 | 180 | 182 | 178 | 180 | 650,000 | 174.76 |
| 1983-12-13 | 183 | 184 | 180 | 180 | 1,065,000 | 174.76 |
| 1983-12-12 | 186 | 186 | 183 | 183 | 1,511,000 | 177.67 |
| 1983-12-09 | 186 | 186 | 184 | 186 | 4,215,999 | 180.58 |
| 1983-12-08 | 181 | 187 | 181 | 187 | 5,263,999 | 181.55 |
| 1983-12-07 | 180 | 182 | 178 | 180 | 2,287,999 | 174.76 |
| 1983-12-06 | 180 | 180 | 178 | 178 | 480,000 | 172.82 |
| 1983-12-05 | 178 | 180 | 178 | 178 | 249,000 | 172.82 |
| 1983-12-03 | 179 | 180 | 178 | 178 | 584,000 | 172.82 |
| 1983-12-02 | 180 | 181 | 178 | 178 | 1,390,000 | 172.82 |
| 1983-12-01 | 180 | 181 | 178 | 180 | 2,171,000 | 174.76 |
| 1983-11-30 | 180 | 180 | 178 | 180 | 556,000 | 174.76 |
| 1983-11-29 | 181 | 181 | 178 | 178 | 1,197,000 | 172.82 |
| 1983-11-28 | 181 | 182 | 180 | 180 | 1,522,000 | 174.76 |
| 1983-11-26 | 181 | 182 | 181 | 181 | 606,000 | 175.73 |
| 1983-11-25 | 182 | 182 | 180 | 181 | 1,061,000 | 175.73 |
| 1983-11-24 | 180 | 182 | 180 | 180 | 1,227,000 | 174.76 |
| 1983-11-22 | 178 | 180 | 177 | 180 | 648,000 | 174.76 |
| 1983-11-21 | 179 | 180 | 176 | 176 | 595,000 | 170.87 |
| 1983-11-19 | 180 | 180 | 178 | 178 | 321,000 | 172.82 |
| 1983-11-18 | 178 | 179 | 177 | 179 | 353,000 | 173.79 |
| 1983-11-17 | 181 | 182 | 180 | 181 | 1,169,000 | 175.73 |
| 1983-11-16 | 185 | 185 | 180 | 183 | 1,823,000 | 177.67 |
| 1983-11-15 | 180 | 185 | 180 | 185 | 7,053,998 | 179.61 |
| 1983-11-14 | 177 | 178 | 175 | 176 | 1,880,000 | 170.87 |
| 1983-11-11 | 168 | 168 | 167 | 167 | 1,182,000 | 162.14 |
| 1983-11-10 | 170 | 170 | 167 | 167 | 2,524,999 | 162.14 |
| 1983-11-09 | 168 | 171 | 168 | 171 | 779,000 | 166.02 |
| 1983-11-08 | 169 | 170 | 168 | 168 | 689,000 | 163.11 |
| 1983-11-07 | 169 | 170 | 169 | 169 | 301,000 | 164.08 |
| 1983-11-05 | 170 | 171 | 168 | 168 | 534,000 | 163.11 |
| 1983-11-04 | 171 | 172 | 169 | 172 | 1,487,000 | 166.99 |
| 1983-11-02 | 171 | 173 | 171 | 171 | 695,000 | 166.02 |
| 1983-11-01 | 171 | 173 | 170 | 171 | 613,000 | 166.02 |
| 1983-10-31 | 171 | 172 | 171 | 171 | 279,000 | 166.02 |
| 1983-10-29 | 171 | 172 | 171 | 171 | 219,000 | 166.02 |
| 1983-10-28 | 170 | 173 | 170 | 173 | 593,000 | 167.96 |
| 1983-10-27 | 171 | 173 | 171 | 171 | 282,000 | 166.02 |
| 1983-10-26 | 170 | 171 | 170 | 171 | 625,000 | 166.02 |
| 1983-10-25 | 171 | 173 | 170 | 170 | 578,000 | 165.05 |
| 1983-10-24 | 173 | 173 | 171 | 172 | 374,000 | 166.99 |
| 1983-10-22 | 174 | 175 | 173 | 173 | 413,000 | 167.96 |
| 1983-10-21 | 177 | 177 | 173 | 174 | 660,000 | 168.93 |
| 1983-10-20 | 171 | 173 | 171 | 173 | 440,000 | 167.96 |
| 1983-10-19 | 172 | 173 | 171 | 171 | 610,000 | 166.02 |
| 1983-10-18 | 173 | 173 | 172 | 172 | 678,000 | 166.99 |
| 1983-10-17 | 172 | 175 | 172 | 172 | 410,000 | 166.99 |
| 1983-10-15 | 172 | 174 | 171 | 173 | 530,000 | 167.96 |
| 1983-10-14 | 176 | 177 | 173 | 174 | 1,485,000 | 168.93 |
| 1983-10-13 | 176 | 177 | 175 | 175 | 983,000 | 169.90 |
| 1983-10-12 | 176 | 179 | 176 | 177 | 543,000 | 171.85 |
| 1983-10-11 | 177 | 178 | 175 | 178 | 840,000 | 172.82 |
| 1983-10-07 | 178 | 179 | 177 | 177 | 1,654,000 | 171.85 |
| 1983-10-06 | 180 | 180 | 177 | 178 | 1,390,000 | 172.82 |
| 1983-10-05 | 179 | 180 | 179 | 179 | 608,000 | 173.79 |
| 1983-10-04 | 182 | 182 | 178 | 179 | 1,794,000 | 173.79 |
| 1983-10-03 | 179 | 181 | 179 | 179 | 1,236,000 | 173.79 |
| 1983-10-01 | 178 | 179 | 176 | 179 | 636,000 | 173.79 |
| 1983-09-30 | 179 | 180 | 177 | 178 | 1,421,000 | 172.82 |
| 1983-09-29 | 175 | 179 | 175 | 179 | 766,000 | 173.79 |
| 1983-09-28 | 175 | 177 | 175 | 175 | 610,000 | 169.90 |
| 1983-09-27 | 175 | 177 | 175 | 175 | 666,000 | 169.90 |
| 1983-09-26 | 175 | 177 | 174 | 175 | 540,000 | 169.90 |
| 1983-09-24 | 174 | 177 | 174 | 176 | 480,000 | 170.87 |
| 1983-09-22 | 175 | 176 | 173 | 173 | 747,000 | 167.96 |
| 1983-09-21 | 177 | 179 | 176 | 176 | 1,308,000 | 170.87 |
| 1983-09-20 | 177 | 180 | 175 | 177 | 543,000 | 171.85 |
| 1983-09-19 | 178 | 180 | 175 | 175 | 560,000 | 169.90 |
| 1983-09-17 | 176 | 178 | 175 | 177 | 246,000 | 171.85 |
| 1983-09-16 | 174 | 179 | 174 | 178 | 388,000 | 172.82 |
| 1983-09-14 | 174 | 176 | 171 | 174 | 1,162,000 | 168.93 |
| 1983-09-13 | 180 | 181 | 174 | 174 | 948,000 | 168.93 |
| 1983-09-12 | 175 | 178 | 175 | 178 | 495,000 | 172.82 |
| 1983-09-09 | 175 | 176 | 174 | 174 | 1,705,000 | 168.93 |
| 1983-09-08 | 172 | 174 | 171 | 174 | 1,231,000 | 168.93 |
| 1983-09-07 | 176 | 176 | 171 | 171 | 1,325,000 | 166.02 |
| 1983-09-06 | 175 | 177 | 174 | 177 | 1,334,000 | 171.85 |
| 1983-09-05 | 178 | 179 | 168 | 168 | 1,483,000 | 163.11 |
| 1983-09-03 | 178 | 178 | 177 | 178 | 1,514,000 | 172.82 |
| 1983-09-02 | 183 | 183 | 178 | 178 | 3,212,999 | 172.82 |
| 1983-09-01 | 181 | 182 | 181 | 181 | 968,000 | 175.73 |
| 1983-08-31 | 181 | 185 | 181 | 181 | 1,162,000 | 175.73 |
| 1983-08-30 | 182 | 183 | 181 | 181 | 563,000 | 175.73 |
| 1983-08-29 | 181 | 184 | 179 | 181 | 835,000 | 175.73 |
| 1983-08-27 | 180 | 181 | 179 | 180 | 1,792,000 | 174.76 |
| 1983-08-26 | 182 | 183 | 181 | 183 | 940,000 | 177.67 |
| 1983-08-25 | 185 | 185 | 181 | 183 | 960,000 | 177.67 |
| 1983-08-24 | 182 | 188 | 182 | 183 | 902,000 | 177.67 |
| 1983-08-23 | 182 | 184 | 182 | 182 | 908,000 | 176.70 |
| 1983-08-22 | 182 | 185 | 181 | 185 | 1,153,000 | 179.61 |
| 1983-08-20 | 182 | 185 | 180 | 181 | 1,733,000 | 175.73 |
| 1983-08-19 | 189 | 189 | 185 | 185 | 1,674,000 | 179.61 |
| 1983-08-18 | 189 | 190 | 188 | 189 | 1,823,000 | 183.50 |
| 1983-08-17 | 189 | 190 | 186 | 190 | 1,894,000 | 184.47 |
| 1983-08-16 | 189 | 191 | 187 | 189 | 2,410,999 | 183.50 |
| 1983-08-15 | 185 | 189 | 183 | 186 | 1,850,000 | 180.58 |
| 1983-08-12 | 184 | 184 | 181 | 183 | 386,000 | 177.67 |
| 1983-08-11 | 182 | 185 | 180 | 182 | 565,000 | 176.70 |
| 1983-08-10 | 184 | 185 | 183 | 183 | 630,000 | 177.67 |
| 1983-08-09 | 183 | 185 | 181 | 185 | 963,000 | 179.61 |
| 1983-08-08 | 180 | 183 | 180 | 180 | 1,327,000 | 174.76 |
| 1983-08-06 | 182 | 184 | 182 | 182 | 565,000 | 176.70 |
| 1983-08-05 | 183 | 185 | 183 | 183 | 1,336,000 | 177.67 |
| 1983-08-04 | 184 | 187 | 184 | 185 | 1,133,000 | 179.61 |
| 1983-08-03 | 187 | 188 | 184 | 184 | 1,367,000 | 178.64 |
| 1983-08-02 | 188 | 190 | 187 | 190 | 915,000 | 184.47 |
| 1983-08-01 | 190 | 192 | 187 | 187 | 5,045,999 | 181.55 |
| 1983-07-30 | 190 | 190 | 186 | 188 | 850,000 | 182.52 |
| 1983-07-29 | 190 | 192 | 188 | 192 | 6,092,999 | 186.41 |
| 1983-07-28 | 185 | 192 | 185 | 192 | 5,877,999 | 186.41 |
| 1983-07-27 | 182 | 187 | 181 | 184 | 2,347,999 | 178.64 |
| 1983-07-26 | 184 | 184 | 182 | 183 | 1,173,000 | 177.67 |
| 1983-07-25 | 183 | 186 | 182 | 184 | 962,000 | 178.64 |
| 1983-07-23 | 184 | 185 | 182 | 183 | 1,048,000 | 177.67 |
| 1983-07-22 | 189 | 189 | 185 | 185 | 2,050,000 | 179.61 |
| 1983-07-21 | 184 | 191 | 183 | 190 | 2,717,999 | 184.47 |
| 1983-07-20 | 183 | 185 | 183 | 183 | 2,416,999 | 177.67 |
| 1983-07-19 | 182 | 184 | 182 | 184 | 879,000 | 178.64 |
| 1983-07-18 | 181 | 183 | 180 | 182 | 830,000 | 176.70 |
| 1983-07-15 | 180 | 182 | 179 | 180 | 2,368,999 | 174.76 |
| 1983-07-14 | 183 | 183 | 181 | 182 | 1,014,000 | 176.70 |
| 1983-07-13 | 185 | 185 | 181 | 181 | 2,951,999 | 175.73 |
| 1983-07-12 | 186 | 187 | 185 | 185 | 2,415,999 | 179.61 |
| 1983-07-11 | 188 | 188 | 185 | 185 | 1,566,000 | 179.61 |
| 1983-07-09 | 189 | 190 | 185 | 185 | 1,024,000 | 179.61 |
| 1983-07-08 | 187 | 189 | 185 | 185 | 3,174,999 | 179.61 |
| 1983-07-07 | 186 | 191 | 186 | 187 | 4,496,999 | 181.55 |
| 1983-07-06 | 188 | 189 | 185 | 186 | 1,789,000 | 180.58 |
| 1983-07-05 | 191 | 191 | 187 | 187 | 2,158,000 | 181.55 |
| 1983-07-04 | 193 | 193 | 190 | 191 | 2,609,999 | 185.44 |
| 1983-07-02 | 194 | 196 | 190 | 191 | 7,006,998 | 185.44 |
| 1983-07-01 | 189 | 198 | 187 | 197 | 25,204,994 | 191.26 |
| 1983-06-30 | 187 | 190 | 186 | 187 | 5,127,999 | 181.55 |
| 1983-06-29 | 191 | 192 | 187 | 187 | 3,525,999 | 181.55 |
| 1983-06-28 | 193 | 196 | 191 | 191 | 28,821,994 | 185.44 |
| 1983-06-27 | 190 | 194 | 188 | 193 | 13,054,997 | 187.38 |
| 1983-06-25 | 191 | 195 | 186 | 189 | 23,760,995 | 183.50 |
| 1983-06-24 | 181 | 189 | 179 | 189 | 11,133,998 | 183.50 |
| 1983-06-23 | 180 | 182 | 179 | 181 | 3,176,999 | 175.73 |
| 1983-06-22 | 182 | 182 | 179 | 179 | 4,275,999 | 173.79 |
| 1983-06-21 | 182 | 184 | 180 | 180 | 4,708,999 | 174.76 |
| 1983-06-20 | 185 | 185 | 181 | 182 | 7,093,998 | 176.70 |
| 1983-06-17 | 185 | 186 | 181 | 181 | 21,808,995 | 175.73 |
| 1983-06-16 | 177 | 178 | 175 | 175 | 5,006,999 | 169.90 |
| 1983-06-15 | 180 | 181 | 176 | 177 | 4,190,999 | 171.85 |
| 1983-06-14 | 175 | 180 | 173 | 178 | 3,249,999 | 172.82 |
| 1983-06-13 | 173 | 176 | 171 | 174 | 3,513,999 | 168.93 |
| 1983-06-11 | 171 | 173 | 170 | 173 | 1,079,000 | 167.96 |
| 1983-06-10 | 169 | 171 | 169 | 170 | 1,178,000 | 165.05 |
| 1983-06-09 | 169 | 171 | 169 | 170 | 365,000 | 165.05 |
| 1983-06-08 | 171 | 172 | 168 | 168 | 610,000 | 163.11 |
| 1983-06-07 | 168 | 172 | 168 | 172 | 941,000 | 166.99 |
| 1983-06-06 | 173 | 173 | 170 | 170 | 438,000 | 165.05 |
| 1983-06-04 | 169 | 172 | 169 | 172 | 682,000 | 166.99 |
| 1983-06-03 | 170 | 171 | 169 | 170 | 645,000 | 165.05 |
| 1983-06-02 | 172 | 172 | 170 | 171 | 937,000 | 166.02 |
| 1983-06-01 | 171 | 172 | 169 | 171 | 2,177,000 | 166.02 |
| 1983-05-31 | 173 | 174 | 172 | 172 | 780,000 | 166.99 |
| 1983-05-30 | 173 | 176 | 172 | 172 | 874,000 | 166.99 |
| 1983-05-28 | 174 | 176 | 174 | 175 | 1,296,000 | 169.90 |
| 1983-05-27 | 175 | 175 | 172 | 174 | 1,692,000 | 168.93 |
| 1983-05-26 | 170 | 172 | 170 | 170 | 881,000 | 165.05 |
| 1983-05-25 | 169 | 171 | 169 | 169 | 976,000 | 164.08 |
| 1983-05-24 | 169 | 171 | 168 | 170 | 566,000 | 165.05 |
| 1983-05-23 | 166 | 170 | 166 | 169 | 976,000 | 164.08 |
| 1983-05-20 | 171 | 172 | 170 | 170 | 882,000 | 165.05 |
| 1983-05-19 | 171 | 173 | 171 | 171 | 504,000 | 166.02 |
| 1983-05-18 | 170 | 172 | 170 | 170 | 946,000 | 165.05 |
| 1983-05-17 | 172 | 173 | 170 | 170 | 2,070,000 | 165.05 |
| 1983-05-16 | 176 | 176 | 173 | 174 | 2,009,000 | 168.93 |
| 1983-05-14 | 174 | 175 | 172 | 175 | 774,000 | 169.90 |
| 1983-05-13 | 175 | 177 | 173 | 174 | 2,352,999 | 168.93 |
| 1983-05-12 | 179 | 179 | 174 | 174 | 3,224,999 | 168.93 |
| 1983-05-11 | 172 | 175 | 171 | 174 | 3,880,999 | 168.93 |
| 1983-05-10 | 175 | 176 | 172 | 173 | 1,370,000 | 167.96 |
| 1983-05-09 | 177 | 177 | 175 | 175 | 746,000 | 169.90 |
| 1983-05-07 | 178 | 178 | 175 | 177 | 1,048,000 | 171.85 |
| 1983-05-06 | 178 | 181 | 176 | 178 | 7,791,998 | 172.82 |
| 1983-05-04 | 171 | 175 | 170 | 175 | 1,976,000 | 169.90 |
| 1983-05-02 | 173 | 175 | 171 | 171 | 709,000 | 166.02 |
| 1983-04-30 | 174 | 176 | 173 | 176 | 1,167,000 | 170.87 |
| 1983-04-28 | 176 | 178 | 174 | 174 | 1,640,000 | 168.93 |
| 1983-04-27 | 180 | 181 | 176 | 178 | 2,734,999 | 172.82 |
| 1983-04-26 | 184 | 184 | 178 | 181 | 10,182,998 | 175.73 |
| 1983-04-25 | 181 | 184 | 180 | 183 | 21,167,995 | 177.67 |
| 1983-04-23 | 177 | 181 | 176 | 179 | 10,115,998 | 173.79 |
| 1983-04-22 | 174 | 178 | 173 | 176 | 7,626,998 | 170.87 |
| 1983-04-21 | 174 | 176 | 173 | 175 | 2,275,999 | 169.90 |
| 1983-04-20 | 177 | 179 | 175 | 175 | 5,242,999 | 169.90 |
| 1983-04-19 | 181 | 182 | 176 | 178 | 9,744,998 | 172.82 |
| 1983-04-18 | 179 | 183 | 179 | 182 | 37,073,992 | 176.70 |
| 1983-04-15 | 177 | 178 | 174 | 176 | 10,935,998 | 170.87 |
| 1983-04-14 | 178 | 179 | 175 | 175 | 10,812,998 | 169.90 |
| 1983-04-13 | 177 | 179 | 176 | 178 | 44,681,990 | 172.82 |
| 1983-04-12 | 170 | 173 | 169 | 172 | 10,028,998 | 166.99 |
| 1983-04-11 | 170 | 173 | 169 | 169 | 8,961,998 | 164.08 |
| 1983-04-09 | 168 | 172 | 168 | 170 | 10,278,998 | 165.05 |
| 1983-04-08 | 166 | 167 | 164 | 167 | 2,382,999 | 162.14 |
| 1983-04-07 | 163 | 166 | 162 | 164 | 2,863,999 | 159.22 |
| 1983-04-06 | 162 | 163 | 161 | 162 | 620,000 | 157.28 |
| 1983-04-05 | 165 | 166 | 161 | 161 | 1,092,000 | 156.31 |
| 1983-04-04 | 167 | 167 | 164 | 165 | 1,905,000 | 160.19 |
| 1983-04-02 | 164 | 167 | 164 | 165 | 486,000 | 160.19 |
| 1983-04-01 | 167 | 168 | 164 | 165 | 1,852,000 | 160.19 |
| 1983-03-31 | 167 | 169 | 165 | 166 | 1,414,000 | 161.17 |
| 1983-03-30 | 170 | 171 | 167 | 167 | 3,634,999 | 162.14 |
| 1983-03-29 | 173 | 175 | 169 | 172 | 11,996,997 | 166.99 |
| 1983-03-28 | 163 | 173 | 163 | 171 | 14,802,997 | 166.02 |
| 1983-03-26 | 164 | 164 | 163 | 163 | 875,000 | 158.25 |
| 1983-03-25 | 163 | 165 | 162 | 164 | 2,395,999 | 159.22 |
| 1983-03-24 | 163 | 164 | 162 | 162 | 3,907,999 | 157.28 |
| 1983-03-23 | 160 | 164 | 160 | 164 | 2,975,999 | 159.22 |
| 1983-03-22 | 158 | 160 | 157 | 160 | 2,294,999 | 155.34 |
| 1983-03-18 | 156 | 158 | 156 | 156 | 511,000 | 151.46 |
| 1983-03-17 | 158 | 158 | 155 | 155 | 1,619,000 | 150.49 |
| 1983-03-16 | 160 | 160 | 158 | 158 | 906,000 | 153.40 |
| 1983-03-15 | 158 | 160 | 158 | 159 | 1,044,000 | 154.37 |
| 1983-03-14 | 156 | 160 | 156 | 158 | 1,338,000 | 153.40 |
| 1983-03-12 | 156 | 158 | 156 | 158 | 1,451,000 | 153.40 |
| 1983-03-11 | 152 | 165 | 151 | 164 | 2,603,999 | 159.22 |
| 1983-03-10 | 150 | 152 | 150 | 152 | 2,680,999 | 147.57 |
| 1983-03-09 | 150 | 151 | 150 | 150 | 2,715,999 | 145.63 |
| 1983-03-08 | 150 | 151 | 150 | 150 | 769,000 | 145.63 |
| 1983-03-07 | 151 | 152 | 150 | 150 | 543,000 | 145.63 |
| 1983-03-05 | 150 | 154 | 150 | 151 | 1,452,000 | 146.60 |
| 1983-03-04 | 150 | 152 | 149 | 149 | 1,156,000 | 144.66 |
| 1983-03-03 | 153 | 153 | 151 | 151 | 1,131,000 | 146.60 |
| 1983-03-02 | 153 | 154 | 152 | 152 | 2,878,999 | 147.57 |
| 1983-03-01 | 150 | 155 | 148 | 155 | 3,569,999 | 150.49 |
| 1983-02-28 | 163 | 165 | 163 | 165 | 1,313,000 | 160.19 |
| 1983-02-26 | 163 | 165 | 162 | 164 | 3,099,999 | 159.22 |
| 1983-02-25 | 159 | 162 | 158 | 162 | 5,370,999 | 157.28 |
| 1983-02-24 | 158 | 159 | 155 | 158 | 3,813,999 | 153.40 |
| 1983-02-23 | 157 | 160 | 156 | 158 | 1,116,000 | 153.40 |
| 1983-02-22 | 160 | 160 | 155 | 155 | 1,672,000 | 150.49 |
| 1983-02-21 | 162 | 165 | 160 | 160 | 1,617,000 | 155.34 |
| 1983-02-18 | 165 | 166 | 161 | 161 | 1,495,000 | 156.31 |
| 1983-02-17 | 169 | 170 | 166 | 166 | 5,621,999 | 161.17 |
| 1983-02-16 | 170 | 170 | 167 | 169 | 12,363,997 | 164.08 |
| 1983-02-15 | 165 | 171 | 163 | 168 | 13,965,997 | 163.11 |
| 1983-02-14 | 161 | 166 | 161 | 165 | 2,520,999 | 160.19 |
| 1983-02-12 | 158 | 161 | 158 | 160 | 738,000 | 155.34 |
| 1983-02-10 | 156 | 160 | 156 | 160 | 875,000 | 155.34 |
| 1983-02-09 | 160 | 161 | 158 | 158 | 641,000 | 153.40 |
| 1983-02-08 | 161 | 162 | 160 | 161 | 790,000 | 156.31 |
| 1983-02-07 | 160 | 163 | 160 | 161 | 1,196,000 | 156.31 |
| 1983-02-05 | 160 | 162 | 159 | 160 | 334,000 | 155.34 |
| 1983-02-04 | 161 | 161 | 158 | 160 | 935,000 | 155.34 |
| 1983-02-03 | 165 | 165 | 160 | 161 | 1,836,000 | 156.31 |
| 1983-02-02 | 165 | 166 | 163 | 165 | 5,109,999 | 160.19 |
| 1983-02-01 | 160 | 165 | 160 | 163 | 3,338,999 | 158.25 |
| 1983-01-31 | 166 | 167 | 162 | 163 | 3,114,999 | 158.25 |
| 1983-01-29 | 165 | 167 | 164 | 166 | 5,035,999 | 161.17 |
| 1983-01-28 | 154 | 165 | 154 | 162 | 6,137,999 | 157.28 |
| 1983-01-27 | 153 | 154 | 153 | 153 | 1,937,000 | 148.54 |
| 1983-01-26 | 151 | 157 | 150 | 155 | 922,000 | 150.49 |
| 1983-01-25 | 150 | 150 | 147 | 149 | 1,043,000 | 144.66 |
| 1983-01-24 | 153 | 153 | 150 | 150 | 630,000 | 145.63 |
| 1983-01-22 | 156 | 156 | 151 | 151 | 1,247,000 | 146.60 |
| 1983-01-21 | 155 | 158 | 155 | 157 | 906,000 | 152.43 |
| 1983-01-20 | 157 | 157 | 155 | 155 | 963,000 | 150.49 |
| 1983-01-19 | 160 | 161 | 158 | 158 | 1,286,000 | 153.40 |
| 1983-01-18 | 163 | 165 | 157 | 160 | 2,450,999 | 155.34 |
| 1983-01-17 | 166 | 167 | 164 | 164 | 1,209,000 | 159.22 |
| 1983-01-14 | 169 | 169 | 165 | 166 | 5,920,999 | 161.17 |
| 1983-01-13 | 157 | 166 | 157 | 165 | 4,588,999 | 160.19 |
| 1983-01-12 | 160 | 161 | 157 | 157 | 1,172,000 | 152.43 |
| 1983-01-11 | 165 | 166 | 160 | 162 | 2,135,000 | 157.28 |
| 1983-01-10 | 171 | 172 | 166 | 166 | 7,093,998 | 161.17 |
| 1983-01-08 | 167 | 171 | 167 | 171 | 8,191,998 | 166.02 |
| 1983-01-07 | 166 | 170 | 165 | 165 | 17,901,996 | 160.19 |
| 1983-01-06 | 160 | 167 | 159 | 164 | 12,982,997 | 159.22 |
| 1983-01-05 | 153 | 155 | 153 | 155 | 7,324,998 | 150.49 |
| 1983-01-04 | 150 | 153 | 150 | 153 | 3,161,999 | 148.54 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
