4183 三井化学(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 | 370 | 371 | 363 | 370 | 1,000,000 | 1,681.82 |
| 1983-12-27 | 374 | 374 | 368 | 373 | 1,268,000 | 1,695.45 |
| 1983-12-26 | 370 | 381 | 370 | 374 | 4,471,000 | 1,700 |
| 1983-12-24 | 370 | 373 | 367 | 370 | 1,015,000 | 1,681.82 |
| 1983-12-23 | 372 | 377 | 366 | 369 | 2,316,000 | 1,677.27 |
| 1983-12-22 | 375 | 375 | 366 | 373 | 1,816,000 | 1,695.45 |
| 1983-12-21 | 377 | 380 | 365 | 375 | 12,802,999 | 1,704.55 |
| 1983-12-20 | 355 | 372 | 355 | 370 | 11,253,999 | 1,681.82 |
| 1983-12-19 | 350 | 356 | 340 | 355 | 1,312,000 | 1,613.64 |
| 1983-12-17 | 355 | 359 | 355 | 359 | 3,384,000 | 1,631.82 |
| 1983-12-16 | 359 | 359 | 350 | 355 | 2,535,000 | 1,613.64 |
| 1983-12-15 | 359 | 363 | 355 | 357 | 7,236,999 | 1,622.73 |
| 1983-12-14 | 347 | 353 | 345 | 350 | 2,486,000 | 1,590.91 |
| 1983-12-13 | 355 | 359 | 345 | 348 | 3,932,000 | 1,581.82 |
| 1983-12-12 | 353 | 360 | 350 | 354 | 7,280,999 | 1,609.09 |
| 1983-12-09 | 342 | 348 | 336 | 348 | 5,581,999 | 1,581.82 |
| 1983-12-08 | 324 | 345 | 318 | 342 | 5,160,999 | 1,554.55 |
| 1983-12-07 | 310 | 326 | 310 | 323 | 1,817,000 | 1,468.18 |
| 1983-12-06 | 307 | 310 | 307 | 307 | 166,000 | 1,395.45 |
| 1983-12-05 | 310 | 310 | 305 | 306 | 161,000 | 1,390.91 |
| 1983-12-03 | 311 | 311 | 306 | 310 | 188,000 | 1,409.09 |
| 1983-12-02 | 304 | 314 | 304 | 310 | 324,000 | 1,409.09 |
| 1983-12-01 | 302 | 305 | 302 | 303 | 126,000 | 1,377.27 |
| 1983-11-30 | 308 | 308 | 303 | 304 | 77,000 | 1,381.82 |
| 1983-11-29 | 302 | 309 | 300 | 309 | 146,000 | 1,404.55 |
| 1983-11-28 | 310 | 310 | 305 | 307 | 179,000 | 1,395.45 |
| 1983-11-26 | 308 | 310 | 307 | 307 | 67,000 | 1,395.45 |
| 1983-11-25 | 308 | 312 | 308 | 310 | 410,000 | 1,409.09 |
| 1983-11-24 | 315 | 315 | 310 | 310 | 159,000 | 1,409.09 |
| 1983-11-22 | 312 | 315 | 312 | 313 | 139,000 | 1,422.73 |
| 1983-11-21 | 318 | 318 | 310 | 315 | 152,000 | 1,431.82 |
| 1983-11-19 | 307 | 310 | 307 | 308 | 51,000 | 1,400 |
| 1983-11-18 | 308 | 308 | 305 | 305 | 174,000 | 1,386.36 |
| 1983-11-17 | 308 | 310 | 305 | 305 | 139,000 | 1,386.36 |
| 1983-11-16 | 315 | 318 | 312 | 312 | 180,000 | 1,418.18 |
| 1983-11-15 | 320 | 323 | 310 | 310 | 376,000 | 1,409.09 |
| 1983-11-14 | 313 | 321 | 311 | 319 | 737,000 | 1,450 |
| 1983-11-11 | 301 | 313 | 301 | 305 | 243,000 | 1,386.36 |
| 1983-11-10 | 299 | 303 | 297 | 297 | 142,000 | 1,350 |
| 1983-11-09 | 299 | 299 | 295 | 295 | 145,000 | 1,340.91 |
| 1983-11-08 | 296 | 300 | 295 | 300 | 132,000 | 1,363.64 |
| 1983-11-07 | 297 | 299 | 295 | 296 | 62,000 | 1,345.45 |
| 1983-11-05 | 298 | 298 | 296 | 297 | 13,000 | 1,350 |
| 1983-11-04 | 296 | 300 | 296 | 297 | 40,000 | 1,350 |
| 1983-11-02 | 300 | 305 | 296 | 296 | 173,000 | 1,345.45 |
| 1983-11-01 | 299 | 299 | 295 | 299 | 219,000 | 1,359.09 |
| 1983-10-31 | 299 | 299 | 295 | 295 | 55,000 | 1,340.91 |
| 1983-10-29 | 298 | 300 | 295 | 295 | 42,000 | 1,340.91 |
| 1983-10-28 | 298 | 300 | 296 | 300 | 100,000 | 1,363.64 |
| 1983-10-27 | 301 | 309 | 300 | 300 | 99,000 | 1,363.64 |
| 1983-10-26 | 300 | 301 | 299 | 301 | 103,000 | 1,368.18 |
| 1983-10-25 | 300 | 302 | 298 | 300 | 96,000 | 1,363.64 |
| 1983-10-24 | 314 | 314 | 305 | 305 | 195,000 | 1,386.36 |
| 1983-10-22 | 315 | 317 | 307 | 310 | 459,000 | 1,409.09 |
| 1983-10-21 | 305 | 307 | 300 | 307 | 274,000 | 1,395.45 |
| 1983-10-20 | 295 | 295 | 293 | 295 | 81,000 | 1,340.91 |
| 1983-10-19 | 295 | 299 | 293 | 295 | 78,000 | 1,340.91 |
| 1983-10-18 | 298 | 299 | 295 | 296 | 102,000 | 1,345.45 |
| 1983-10-17 | 302 | 302 | 298 | 298 | 52,000 | 1,354.55 |
| 1983-10-15 | 303 | 303 | 298 | 298 | 98,000 | 1,354.55 |
| 1983-10-14 | 307 | 307 | 300 | 300 | 143,000 | 1,363.64 |
| 1983-10-13 | 298 | 310 | 298 | 308 | 359,000 | 1,400 |
| 1983-10-12 | 296 | 298 | 296 | 298 | 57,000 | 1,354.55 |
| 1983-10-11 | 296 | 300 | 296 | 299 | 107,000 | 1,359.09 |
| 1983-10-07 | 293 | 303 | 293 | 295 | 70,000 | 1,340.91 |
| 1983-10-06 | 292 | 296 | 292 | 295 | 110,000 | 1,340.91 |
| 1983-10-05 | 293 | 295 | 293 | 295 | 13,000 | 1,340.91 |
| 1983-10-04 | 301 | 301 | 291 | 291 | 70,000 | 1,322.73 |
| 1983-10-03 | 305 | 305 | 301 | 301 | 75,000 | 1,368.18 |
| 1983-10-01 | 302 | 305 | 300 | 301 | 44,000 | 1,368.18 |
| 1983-09-30 | 298 | 303 | 293 | 303 | 93,000 | 1,377.27 |
| 1983-09-29 | 297 | 299 | 293 | 293 | 90,000 | 1,331.82 |
| 1983-09-28 | 288 | 300 | 288 | 290 | 269,000 | 1,318.18 |
| 1983-09-27 | 287 | 288 | 286 | 288 | 209,000 | 1,309.09 |
| 1983-09-26 | 290 | 293 | 290 | 290 | 89,000 | 1,318.18 |
| 1983-09-24 | 293 | 293 | 290 | 290 | 33,000 | 1,318.18 |
| 1983-09-22 | 286 | 290 | 286 | 290 | 123,000 | 1,318.18 |
| 1983-09-21 | 288 | 290 | 286 | 288 | 357,000 | 1,309.09 |
| 1983-09-20 | 290 | 290 | 286 | 286 | 354,000 | 1,300 |
| 1983-09-19 | 295 | 295 | 286 | 286 | 206,000 | 1,300 |
| 1983-09-17 | 294 | 295 | 294 | 295 | 37,000 | 1,340.91 |
| 1983-09-16 | 297 | 298 | 294 | 294 | 202,000 | 1,336.36 |
| 1983-09-14 | 296 | 297 | 296 | 296 | 103,000 | 1,345.45 |
| 1983-09-13 | 296 | 300 | 296 | 296 | 180,000 | 1,345.45 |
| 1983-09-12 | 300 | 300 | 296 | 296 | 76,000 | 1,345.45 |
| 1983-09-09 | 296 | 302 | 296 | 300 | 189,000 | 1,363.64 |
| 1983-09-08 | 296 | 301 | 296 | 297 | 165,000 | 1,350 |
| 1983-09-07 | 303 | 303 | 295 | 295 | 207,000 | 1,340.91 |
| 1983-09-06 | 300 | 300 | 295 | 298 | 188,000 | 1,354.55 |
| 1983-09-05 | 290 | 295 | 289 | 295 | 184,000 | 1,340.91 |
| 1983-09-03 | 293 | 293 | 290 | 290 | 261,000 | 1,318.18 |
| 1983-09-02 | 291 | 293 | 291 | 291 | 406,000 | 1,322.73 |
| 1983-09-01 | 303 | 304 | 296 | 296 | 589,000 | 1,345.45 |
| 1983-08-31 | 306 | 310 | 304 | 304 | 514,000 | 1,381.82 |
| 1983-08-30 | 306 | 310 | 305 | 308 | 223,000 | 1,400 |
| 1983-08-29 | 302 | 316 | 302 | 311 | 254,000 | 1,413.64 |
| 1983-08-27 | 301 | 303 | 301 | 301 | 171,000 | 1,368.18 |
| 1983-08-26 | 301 | 308 | 301 | 303 | 121,000 | 1,377.27 |
| 1983-08-25 | 308 | 308 | 301 | 301 | 163,000 | 1,368.18 |
| 1983-08-24 | 302 | 305 | 301 | 305 | 195,000 | 1,386.36 |
| 1983-08-23 | 308 | 310 | 301 | 310 | 330,000 | 1,409.09 |
| 1983-08-22 | 301 | 310 | 300 | 310 | 595,000 | 1,409.09 |
| 1983-08-20 | 314 | 314 | 300 | 303 | 341,000 | 1,377.27 |
| 1983-08-19 | 314 | 317 | 314 | 315 | 287,000 | 1,431.82 |
| 1983-08-18 | 315 | 316 | 314 | 314 | 343,000 | 1,427.27 |
| 1983-08-17 | 318 | 318 | 315 | 316 | 89,000 | 1,436.36 |
| 1983-08-16 | 316 | 319 | 315 | 315 | 94,000 | 1,431.82 |
| 1983-08-15 | 315 | 320 | 315 | 319 | 106,000 | 1,450 |
| 1983-08-12 | 316 | 318 | 315 | 315 | 168,000 | 1,431.82 |
| 1983-08-11 | 317 | 319 | 317 | 317 | 155,000 | 1,440.91 |
| 1983-08-10 | 319 | 320 | 316 | 320 | 193,000 | 1,454.55 |
| 1983-08-09 | 315 | 325 | 315 | 316 | 442,000 | 1,436.36 |
| 1983-08-08 | 318 | 319 | 315 | 316 | 167,000 | 1,436.36 |
| 1983-08-06 | 318 | 318 | 316 | 317 | 117,000 | 1,440.91 |
| 1983-08-05 | 320 | 322 | 315 | 318 | 603,000 | 1,445.45 |
| 1983-08-04 | 322 | 325 | 320 | 320 | 185,000 | 1,454.55 |
| 1983-08-03 | 322 | 325 | 320 | 320 | 304,000 | 1,454.55 |
| 1983-08-02 | 326 | 329 | 323 | 329 | 141,000 | 1,495.45 |
| 1983-08-01 | 335 | 336 | 325 | 325 | 449,000 | 1,477.27 |
| 1983-07-30 | 330 | 335 | 328 | 330 | 324,000 | 1,500 |
| 1983-07-29 | 331 | 338 | 327 | 331 | 594,000 | 1,504.55 |
| 1983-07-28 | 325 | 334 | 325 | 327 | 669,000 | 1,486.36 |
| 1983-07-27 | 320 | 325 | 320 | 321 | 427,000 | 1,459.09 |
| 1983-07-26 | 324 | 325 | 320 | 320 | 416,000 | 1,454.55 |
| 1983-07-25 | 328 | 333 | 322 | 325 | 400,000 | 1,477.27 |
| 1983-07-23 | 338 | 338 | 328 | 328 | 647,000 | 1,490.91 |
| 1983-07-22 | 331 | 339 | 330 | 338 | 1,004,000 | 1,536.36 |
| 1983-07-21 | 326 | 335 | 325 | 326 | 472,000 | 1,481.82 |
| 1983-07-20 | 326 | 330 | 325 | 325 | 228,000 | 1,477.27 |
| 1983-07-19 | 335 | 335 | 326 | 326 | 493,000 | 1,481.82 |
| 1983-07-18 | 332 | 340 | 330 | 335 | 434,000 | 1,522.73 |
| 1983-07-15 | 326 | 330 | 326 | 327 | 189,000 | 1,486.36 |
| 1983-07-14 | 328 | 328 | 323 | 324 | 559,000 | 1,472.73 |
| 1983-07-13 | 327 | 330 | 325 | 328 | 843,000 | 1,490.91 |
| 1983-07-12 | 335 | 338 | 330 | 330 | 644,000 | 1,500 |
| 1983-07-11 | 343 | 345 | 335 | 339 | 724,000 | 1,540.91 |
| 1983-07-09 | 336 | 350 | 332 | 348 | 1,997,000 | 1,581.82 |
| 1983-07-08 | 327 | 335 | 327 | 331 | 956,000 | 1,504.55 |
| 1983-07-07 | 334 | 336 | 327 | 331 | 939,000 | 1,504.55 |
| 1983-07-06 | 328 | 334 | 327 | 331 | 728,000 | 1,504.55 |
| 1983-07-05 | 335 | 335 | 325 | 325 | 699,000 | 1,477.27 |
| 1983-07-04 | 339 | 344 | 330 | 330 | 827,000 | 1,500 |
| 1983-07-02 | 345 | 346 | 336 | 344 | 1,784,000 | 1,563.64 |
| 1983-07-01 | 344 | 350 | 338 | 350 | 5,003,999 | 1,590.91 |
| 1983-06-30 | 330 | 332 | 326 | 330 | 764,000 | 1,500 |
| 1983-06-29 | 337 | 338 | 326 | 326 | 1,474,000 | 1,481.82 |
| 1983-06-28 | 343 | 345 | 332 | 333 | 3,359,000 | 1,513.64 |
| 1983-06-27 | 336 | 349 | 335 | 340 | 2,702,000 | 1,545.45 |
| 1983-06-25 | 350 | 350 | 331 | 331 | 2,286,000 | 1,504.55 |
| 1983-06-24 | 330 | 351 | 327 | 350 | 12,757,999 | 1,590.91 |
| 1983-06-23 | 320 | 328 | 316 | 325 | 3,527,000 | 1,477.27 |
| 1983-06-22 | 338 | 342 | 325 | 325 | 5,088,999 | 1,477.27 |
| 1983-06-21 | 319 | 340 | 317 | 339 | 10,352,999 | 1,540.91 |
| 1983-06-20 | 319 | 323 | 315 | 318 | 2,735,000 | 1,445.45 |
| 1983-06-17 | 321 | 326 | 314 | 315 | 8,787,999 | 1,431.82 |
| 1983-06-16 | 300 | 319 | 299 | 318 | 8,656,999 | 1,445.45 |
| 1983-06-15 | 305 | 308 | 298 | 298 | 5,577,999 | 1,354.55 |
| 1983-06-14 | 294 | 306 | 291 | 300 | 12,495,999 | 1,363.64 |
| 1983-06-13 | 287 | 295 | 283 | 294 | 5,613,999 | 1,336.36 |
| 1983-06-11 | 287 | 291 | 280 | 283 | 4,921,000 | 1,286.36 |
| 1983-06-10 | 269 | 288 | 269 | 287 | 6,340,999 | 1,304.55 |
| 1983-06-09 | 274 | 275 | 269 | 269 | 1,044,000 | 1,222.73 |
| 1983-06-08 | 263 | 276 | 263 | 274 | 1,663,000 | 1,245.45 |
| 1983-06-07 | 265 | 265 | 261 | 262 | 228,000 | 1,190.91 |
| 1983-06-06 | 261 | 265 | 261 | 265 | 234,000 | 1,204.55 |
| 1983-06-04 | 260 | 264 | 258 | 261 | 301,000 | 1,186.36 |
| 1983-06-03 | 261 | 265 | 257 | 257 | 323,000 | 1,168.18 |
| 1983-06-02 | 263 | 267 | 258 | 261 | 324,000 | 1,186.36 |
| 1983-06-01 | 265 | 270 | 262 | 263 | 508,000 | 1,195.45 |
| 1983-05-31 | 265 | 266 | 260 | 260 | 600,000 | 1,181.82 |
| 1983-05-30 | 278 | 278 | 266 | 269 | 528,000 | 1,222.73 |
| 1983-05-28 | 272 | 278 | 269 | 274 | 1,586,000 | 1,245.45 |
| 1983-05-27 | 263 | 284 | 263 | 282 | 2,491,000 | 1,281.82 |
| 1983-05-26 | 260 | 266 | 259 | 259 | 644,000 | 1,177.27 |
| 1983-05-25 | 264 | 264 | 255 | 256 | 462,000 | 1,163.64 |
| 1983-05-24 | 258 | 263 | 256 | 263 | 421,000 | 1,195.45 |
| 1983-05-23 | 258 | 260 | 256 | 256 | 402,000 | 1,163.64 |
| 1983-05-20 | 269 | 269 | 258 | 258 | 753,000 | 1,172.73 |
| 1983-05-19 | 262 | 268 | 262 | 264 | 642,000 | 1,200 |
| 1983-05-18 | 273 | 273 | 261 | 262 | 800,000 | 1,190.91 |
| 1983-05-17 | 276 | 280 | 270 | 273 | 1,140,000 | 1,240.91 |
| 1983-05-16 | 278 | 282 | 271 | 271 | 2,446,000 | 1,231.82 |
| 1983-05-14 | 274 | 274 | 271 | 274 | 523,000 | 1,245.45 |
| 1983-05-13 | 278 | 282 | 270 | 274 | 3,198,000 | 1,245.45 |
| 1983-05-12 | 283 | 291 | 278 | 278 | 12,669,999 | 1,263.64 |
| 1983-05-11 | 265 | 283 | 260 | 282 | 10,041,999 | 1,281.82 |
| 1983-05-10 | 260 | 267 | 258 | 264 | 1,518,000 | 1,200 |
| 1983-05-09 | 264 | 264 | 253 | 258 | 631,000 | 1,172.73 |
| 1983-05-07 | 255 | 259 | 252 | 259 | 469,000 | 1,177.27 |
| 1983-05-06 | 254 | 254 | 243 | 243 | 342,000 | 1,104.55 |
| 1983-05-04 | 250 | 252 | 245 | 252 | 360,000 | 1,145.45 |
| 1983-05-02 | 253 | 259 | 252 | 253 | 640,000 | 1,150 |
| 1983-04-30 | 253 | 258 | 250 | 254 | 453,000 | 1,154.55 |
| 1983-04-28 | 266 | 267 | 250 | 256 | 2,565,000 | 1,163.64 |
| 1983-04-27 | 260 | 269 | 259 | 261 | 8,826,999 | 1,186.36 |
| 1983-04-26 | 246 | 259 | 241 | 252 | 3,569,000 | 1,145.45 |
| 1983-04-25 | 245 | 247 | 240 | 246 | 209,000 | 1,118.18 |
| 1983-04-23 | 246 | 250 | 242 | 247 | 869,000 | 1,122.73 |
| 1983-04-22 | 236 | 236 | 231 | 231 | 237,000 | 1,050 |
| 1983-04-21 | 236 | 237 | 231 | 235 | 242,000 | 1,068.18 |
| 1983-04-20 | 239 | 242 | 236 | 236 | 160,000 | 1,072.73 |
| 1983-04-19 | 246 | 247 | 238 | 244 | 182,000 | 1,109.09 |
| 1983-04-18 | 250 | 250 | 245 | 246 | 508,000 | 1,118.18 |
| 1983-04-15 | 245 | 253 | 241 | 250 | 1,551,000 | 1,136.36 |
| 1983-04-14 | 247 | 251 | 238 | 238 | 1,250,000 | 1,081.82 |
| 1983-04-13 | 229 | 244 | 229 | 244 | 1,188,000 | 1,109.09 |
| 1983-04-12 | 226 | 232 | 226 | 230 | 103,000 | 1,045.45 |
| 1983-04-11 | 227 | 227 | 223 | 226 | 117,000 | 1,027.27 |
| 1983-04-09 | 225 | 226 | 222 | 222 | 80,000 | 1,009.09 |
| 1983-04-08 | 228 | 228 | 221 | 225 | 101,000 | 1,022.73 |
| 1983-04-07 | 225 | 230 | 221 | 225 | 133,000 | 1,022.73 |
| 1983-04-06 | 229 | 229 | 225 | 226 | 101,000 | 1,027.27 |
| 1983-04-05 | 233 | 233 | 227 | 227 | 63,000 | 1,031.82 |
| 1983-04-04 | 227 | 232 | 227 | 228 | 118,000 | 1,036.36 |
| 1983-04-02 | 232 | 232 | 227 | 232 | 100,000 | 1,054.55 |
| 1983-04-01 | 231 | 234 | 225 | 225 | 149,000 | 1,022.73 |
| 1983-03-31 | 234 | 234 | 225 | 230 | 103,000 | 1,045.45 |
| 1983-03-30 | 237 | 237 | 229 | 229 | 235,000 | 1,040.91 |
| 1983-03-29 | 228 | 234 | 221 | 232 | 250,000 | 1,054.55 |
| 1983-03-28 | 220 | 228 | 218 | 228 | 296,000 | 1,036.36 |
| 1983-03-26 | 219 | 222 | 218 | 222 | 279,000 | 1,009.09 |
| 1983-03-25 | 224 | 224 | 219 | 219 | 374,000 | 995.46 |
| 1983-03-24 | 223 | 224 | 219 | 224 | 896,000 | 1,018.18 |
| 1983-03-23 | 225 | 225 | 223 | 225 | 191,000 | 1,022.73 |
| 1983-03-22 | 228 | 229 | 225 | 225 | 381,000 | 1,022.73 |
| 1983-03-18 | 230 | 230 | 229 | 229 | 113,000 | 1,040.91 |
| 1983-03-17 | 231 | 231 | 228 | 228 | 314,000 | 1,036.36 |
| 1983-03-16 | 236 | 236 | 232 | 232 | 164,000 | 1,054.55 |
| 1983-03-15 | 235 | 239 | 234 | 235 | 101,000 | 1,068.18 |
| 1983-03-14 | 236 | 236 | 231 | 231 | 222,000 | 1,050 |
| 1983-03-12 | 238 | 238 | 235 | 236 | 125,000 | 1,072.73 |
| 1983-03-11 | 235 | 239 | 235 | 239 | 136,000 | 1,086.36 |
| 1983-03-10 | 234 | 240 | 234 | 237 | 174,000 | 1,077.27 |
| 1983-03-09 | 233 | 235 | 232 | 234 | 201,000 | 1,063.64 |
| 1983-03-08 | 233 | 235 | 231 | 232 | 258,000 | 1,054.55 |
| 1983-03-07 | 238 | 240 | 234 | 235 | 360,000 | 1,068.18 |
| 1983-03-05 | 238 | 242 | 236 | 240 | 129,000 | 1,090.91 |
| 1983-03-04 | 238 | 240 | 235 | 240 | 425,000 | 1,090.91 |
| 1983-03-03 | 251 | 251 | 238 | 238 | 654,000 | 1,081.82 |
| 1983-03-02 | 254 | 261 | 246 | 246 | 3,092,000 | 1,118.18 |
| 1983-03-01 | 253 | 258 | 247 | 250 | 2,025,000 | 1,136.36 |
| 1983-02-28 | 242 | 256 | 242 | 254 | 1,369,000 | 1,154.55 |
| 1983-02-26 | 244 | 244 | 237 | 244 | 358,000 | 1,109.09 |
| 1983-02-25 | 240 | 245 | 237 | 245 | 388,000 | 1,113.64 |
| 1983-02-24 | 237 | 243 | 233 | 240 | 487,000 | 1,090.91 |
| 1983-02-23 | 232 | 232 | 226 | 227 | 332,000 | 1,031.82 |
| 1983-02-22 | 244 | 244 | 231 | 231 | 510,000 | 1,050 |
| 1983-02-21 | 242 | 245 | 238 | 244 | 387,000 | 1,109.09 |
| 1983-02-18 | 235 | 239 | 232 | 233 | 355,000 | 1,059.09 |
| 1983-02-17 | 245 | 245 | 235 | 235 | 265,000 | 1,068.18 |
| 1983-02-16 | 240 | 243 | 237 | 243 | 445,000 | 1,104.55 |
| 1983-02-15 | 237 | 240 | 235 | 235 | 474,000 | 1,068.18 |
| 1983-02-14 | 245 | 248 | 236 | 236 | 404,000 | 1,072.73 |
| 1983-02-12 | 240 | 244 | 237 | 243 | 270,000 | 1,104.55 |
| 1983-02-10 | 235 | 245 | 231 | 235 | 461,000 | 1,068.18 |
| 1983-02-09 | 239 | 240 | 235 | 235 | 151,000 | 1,068.18 |
| 1983-02-08 | 235 | 240 | 232 | 236 | 224,000 | 1,072.73 |
| 1983-02-07 | 242 | 242 | 235 | 236 | 442,000 | 1,072.73 |
| 1983-02-05 | 237 | 242 | 236 | 242 | 214,000 | 1,100 |
| 1983-02-04 | 239 | 244 | 237 | 239 | 579,000 | 1,086.36 |
| 1983-02-03 | 243 | 249 | 235 | 236 | 480,000 | 1,072.73 |
| 1983-02-02 | 247 | 256 | 243 | 248 | 866,000 | 1,127.27 |
| 1983-02-01 | 253 | 255 | 242 | 242 | 802,000 | 1,100 |
| 1983-01-31 | 264 | 264 | 250 | 252 | 1,071,000 | 1,145.45 |
| 1983-01-29 | 255 | 266 | 255 | 262 | 3,298,000 | 1,190.91 |
| 1983-01-28 | 248 | 254 | 239 | 241 | 1,859,000 | 1,095.45 |
| 1983-01-27 | 232 | 250 | 232 | 245 | 1,675,000 | 1,113.64 |
| 1983-01-26 | 226 | 240 | 226 | 233 | 671,000 | 1,059.09 |
| 1983-01-25 | 228 | 228 | 225 | 226 | 616,000 | 1,027.27 |
| 1983-01-24 | 228 | 233 | 225 | 228 | 800,000 | 1,036.36 |
| 1983-01-22 | 232 | 235 | 228 | 228 | 600,000 | 1,036.36 |
| 1983-01-21 | 237 | 237 | 232 | 233 | 390,000 | 1,059.09 |
| 1983-01-20 | 234 | 235 | 230 | 232 | 489,000 | 1,054.55 |
| 1983-01-19 | 242 | 245 | 235 | 238 | 611,000 | 1,081.82 |
| 1983-01-18 | 245 | 248 | 238 | 243 | 1,390,000 | 1,104.55 |
| 1983-01-17 | 253 | 257 | 246 | 249 | 875,000 | 1,131.82 |
| 1983-01-14 | 270 | 270 | 252 | 252 | 3,103,000 | 1,145.45 |
| 1983-01-13 | 259 | 265 | 252 | 265 | 2,917,000 | 1,204.55 |
| 1983-01-12 | 263 | 263 | 255 | 256 | 1,913,000 | 1,163.64 |
| 1983-01-11 | 269 | 273 | 260 | 260 | 12,146,999 | 1,181.82 |
| 1983-01-10 | 259 | 263 | 248 | 258 | 13,098,999 | 1,172.73 |
| 1983-01-08 | 233 | 249 | 232 | 245 | 3,312,000 | 1,113.64 |
| 1983-01-07 | 235 | 236 | 232 | 232 | 1,624,000 | 1,054.55 |
| 1983-01-06 | 231 | 240 | 230 | 231 | 3,437,000 | 1,050 |
| 1983-01-05 | 227 | 232 | 223 | 227 | 1,064,000 | 1,031.82 |
| 1983-01-04 | 220 | 227 | 220 | 227 | 571,000 | 1,031.82 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
