4403 日油(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 | 288 | 294 | 288 | 289 | 210,000 | 151.65 |
| 1983-12-27 | 295 | 295 | 288 | 290 | 183,000 | 152.17 |
| 1983-12-26 | 285 | 295 | 285 | 294 | 344,000 | 154.27 |
| 1983-12-24 | 284 | 289 | 282 | 282 | 190,000 | 147.97 |
| 1983-12-23 | 284 | 288 | 281 | 281 | 116,000 | 147.45 |
| 1983-12-22 | 289 | 289 | 285 | 286 | 132,000 | 150.07 |
| 1983-12-21 | 279 | 285 | 279 | 285 | 314,000 | 149.55 |
| 1983-12-20 | 278 | 280 | 278 | 278 | 265,000 | 145.87 |
| 1983-12-19 | 278 | 278 | 275 | 275 | 214,000 | 144.30 |
| 1983-12-17 | 277 | 280 | 277 | 280 | 81,000 | 146.92 |
| 1983-12-16 | 275 | 275 | 275 | 275 | 105,000 | 144.30 |
| 1983-12-15 | 276 | 277 | 275 | 275 | 141,000 | 144.30 |
| 1983-12-14 | 275 | 278 | 273 | 275 | 200,000 | 144.30 |
| 1983-12-13 | 275 | 285 | 275 | 285 | 169,000 | 149.55 |
| 1983-12-12 | 280 | 280 | 275 | 275 | 304,000 | 144.30 |
| 1983-12-09 | 280 | 280 | 276 | 280 | 163,000 | 146.92 |
| 1983-12-08 | 279 | 280 | 278 | 280 | 112,000 | 146.92 |
| 1983-12-07 | 282 | 282 | 278 | 278 | 120,000 | 145.87 |
| 1983-12-06 | 285 | 285 | 283 | 283 | 223,000 | 148.50 |
| 1983-12-05 | 287 | 287 | 286 | 287 | 100,000 | 150.60 |
| 1983-12-03 | 287 | 290 | 286 | 286 | 103,000 | 150.07 |
| 1983-12-02 | 285 | 287 | 285 | 287 | 47,000 | 150.60 |
| 1983-12-01 | 285 | 285 | 282 | 282 | 38,000 | 147.97 |
| 1983-11-30 | 290 | 290 | 284 | 284 | 29,000 | 149.02 |
| 1983-11-29 | 280 | 288 | 280 | 288 | 29,000 | 151.12 |
| 1983-11-28 | 286 | 286 | 282 | 282 | 47,000 | 147.97 |
| 1983-11-26 | 288 | 288 | 285 | 285 | 34,000 | 149.55 |
| 1983-11-25 | 293 | 295 | 288 | 289 | 218,000 | 151.65 |
| 1983-11-24 | 299 | 300 | 294 | 294 | 184,000 | 154.27 |
| 1983-11-22 | 300 | 300 | 295 | 295 | 260,000 | 154.80 |
| 1983-11-21 | 298 | 300 | 295 | 300 | 214,000 | 157.42 |
| 1983-11-19 | 298 | 298 | 295 | 298 | 121,000 | 156.37 |
| 1983-11-18 | 292 | 297 | 291 | 294 | 215,000 | 154.27 |
| 1983-11-17 | 295 | 295 | 286 | 290 | 106,000 | 152.17 |
| 1983-11-16 | 294 | 297 | 294 | 295 | 109,000 | 154.80 |
| 1983-11-15 | 297 | 298 | 293 | 293 | 114,000 | 153.75 |
| 1983-11-14 | 295 | 297 | 291 | 297 | 112,000 | 155.84 |
| 1983-11-11 | 290 | 291 | 286 | 286 | 102,000 | 150.07 |
| 1983-11-10 | 294 | 295 | 289 | 289 | 63,000 | 151.65 |
| 1983-11-09 | 294 | 294 | 289 | 289 | 90,000 | 151.65 |
| 1983-11-08 | 294 | 299 | 291 | 295 | 43,000 | 154.80 |
| 1983-11-07 | 285 | 290 | 285 | 289 | 52,000 | 151.65 |
| 1983-11-05 | 299 | 299 | 290 | 290 | 87,000 | 152.17 |
| 1983-11-04 | 300 | 300 | 298 | 299 | 143,000 | 156.89 |
| 1983-11-02 | 298 | 302 | 298 | 299 | 136,000 | 156.89 |
| 1983-11-01 | 300 | 301 | 297 | 298 | 203,000 | 156.37 |
| 1983-10-31 | 302 | 302 | 297 | 300 | 186,000 | 157.42 |
| 1983-10-29 | 305 | 305 | 300 | 303 | 218,000 | 158.99 |
| 1983-10-28 | 293 | 309 | 293 | 307 | 940,000 | 161.09 |
| 1983-10-27 | 293 | 294 | 292 | 292 | 146,000 | 153.22 |
| 1983-10-26 | 291 | 292 | 290 | 292 | 47,000 | 153.22 |
| 1983-10-25 | 294 | 294 | 290 | 290 | 129,000 | 152.17 |
| 1983-10-24 | 294 | 294 | 291 | 293 | 69,000 | 153.75 |
| 1983-10-22 | 291 | 294 | 290 | 294 | 77,000 | 154.27 |
| 1983-10-21 | 291 | 293 | 291 | 291 | 168,000 | 152.70 |
| 1983-10-20 | 288 | 290 | 288 | 290 | 98,000 | 152.17 |
| 1983-10-19 | 291 | 292 | 288 | 290 | 53,000 | 152.17 |
| 1983-10-18 | 292 | 294 | 292 | 294 | 116,000 | 154.27 |
| 1983-10-17 | 294 | 294 | 290 | 291 | 93,000 | 152.70 |
| 1983-10-15 | 290 | 293 | 288 | 291 | 104,000 | 152.70 |
| 1983-10-14 | 294 | 295 | 290 | 290 | 156,000 | 152.17 |
| 1983-10-13 | 294 | 295 | 291 | 291 | 260,000 | 152.70 |
| 1983-10-12 | 292 | 295 | 291 | 294 | 256,000 | 154.27 |
| 1983-10-11 | 297 | 297 | 290 | 291 | 172,000 | 152.70 |
| 1983-10-07 | 299 | 299 | 296 | 299 | 241,000 | 156.89 |
| 1983-10-06 | 299 | 299 | 295 | 295 | 372,000 | 154.80 |
| 1983-10-05 | 296 | 299 | 294 | 299 | 154,000 | 156.89 |
| 1983-10-04 | 297 | 297 | 293 | 295 | 164,000 | 154.80 |
| 1983-10-03 | 300 | 300 | 296 | 298 | 153,000 | 156.37 |
| 1983-10-01 | 302 | 304 | 298 | 300 | 685,000 | 157.42 |
| 1983-09-30 | 304 | 304 | 298 | 302 | 292,000 | 158.47 |
| 1983-09-29 | 297 | 304 | 296 | 304 | 715,000 | 159.52 |
| 1983-09-28 | 294 | 297 | 294 | 297 | 247,000 | 155.84 |
| 1983-09-27 | 296 | 297 | 291 | 294 | 134,000 | 154.27 |
| 1983-09-26 | 288 | 297 | 288 | 297 | 167,000 | 155.84 |
| 1983-09-24 | 295 | 295 | 285 | 285 | 132,000 | 149.55 |
| 1983-09-22 | 293 | 294 | 291 | 293 | 124,000 | 153.75 |
| 1983-09-21 | 297 | 297 | 292 | 292 | 159,000 | 153.22 |
| 1983-09-20 | 295 | 298 | 295 | 297 | 126,000 | 155.84 |
| 1983-09-19 | 292 | 296 | 292 | 295 | 76,000 | 154.80 |
| 1983-09-17 | 294 | 294 | 291 | 294 | 101,000 | 154.27 |
| 1983-09-16 | 300 | 300 | 294 | 294 | 243,000 | 154.27 |
| 1983-09-14 | 292 | 300 | 289 | 299 | 744,000 | 156.89 |
| 1983-09-13 | 285 | 289 | 284 | 288 | 386,000 | 151.12 |
| 1983-09-12 | 285 | 290 | 283 | 283 | 612,000 | 148.50 |
| 1983-09-09 | 284 | 285 | 283 | 285 | 236,000 | 149.55 |
| 1983-09-08 | 285 | 285 | 283 | 285 | 150,000 | 149.55 |
| 1983-09-07 | 285 | 285 | 280 | 283 | 156,000 | 148.50 |
| 1983-09-06 | 285 | 287 | 283 | 283 | 279,000 | 148.50 |
| 1983-09-05 | 288 | 289 | 283 | 285 | 161,000 | 149.55 |
| 1983-09-03 | 288 | 289 | 287 | 287 | 71,000 | 150.60 |
| 1983-09-02 | 290 | 290 | 287 | 290 | 231,000 | 152.17 |
| 1983-09-01 | 293 | 293 | 288 | 290 | 409,000 | 152.17 |
| 1983-08-31 | 290 | 294 | 288 | 293 | 448,000 | 153.75 |
| 1983-08-30 | 288 | 290 | 285 | 288 | 108,000 | 151.12 |
| 1983-08-29 | 287 | 293 | 285 | 290 | 382,000 | 152.17 |
| 1983-08-27 | 285 | 290 | 284 | 287 | 149,000 | 150.60 |
| 1983-08-26 | 288 | 291 | 285 | 285 | 319,000 | 149.55 |
| 1983-08-25 | 282 | 283 | 281 | 283 | 141,000 | 148.50 |
| 1983-08-24 | 281 | 286 | 281 | 286 | 70,000 | 150.07 |
| 1983-08-23 | 285 | 290 | 281 | 281 | 117,000 | 147.45 |
| 1983-08-22 | 281 | 283 | 280 | 283 | 48,000 | 148.50 |
| 1983-08-20 | 283 | 283 | 281 | 281 | 79,000 | 147.45 |
| 1983-08-19 | 281 | 283 | 281 | 282 | 104,000 | 147.97 |
| 1983-08-18 | 284 | 285 | 283 | 283 | 37,000 | 148.50 |
| 1983-08-17 | 284 | 290 | 284 | 290 | 104,000 | 152.17 |
| 1983-08-16 | 290 | 290 | 282 | 289 | 177,000 | 151.65 |
| 1983-08-15 | 293 | 293 | 290 | 290 | 37,000 | 152.17 |
| 1983-08-12 | 295 | 295 | 285 | 290 | 246,000 | 152.17 |
| 1983-08-11 | 290 | 295 | 289 | 290 | 179,000 | 152.17 |
| 1983-08-10 | 297 | 300 | 285 | 286 | 342,000 | 150.07 |
| 1983-08-09 | 288 | 304 | 287 | 297 | 1,364,000 | 155.84 |
| 1983-08-08 | 286 | 290 | 286 | 290 | 137,000 | 152.17 |
| 1983-08-06 | 291 | 291 | 286 | 290 | 85,000 | 152.17 |
| 1983-08-05 | 295 | 295 | 286 | 286 | 438,000 | 150.07 |
| 1983-08-04 | 294 | 298 | 286 | 293 | 1,344,000 | 153.75 |
| 1983-08-03 | 283 | 294 | 281 | 290 | 437,000 | 152.17 |
| 1983-08-02 | 282 | 285 | 280 | 283 | 387,000 | 148.50 |
| 1983-08-01 | 277 | 284 | 277 | 277 | 227,000 | 145.35 |
| 1983-07-30 | 274 | 279 | 274 | 276 | 199,000 | 144.83 |
| 1983-07-29 | 285 | 285 | 279 | 279 | 216,000 | 146.40 |
| 1983-07-28 | 270 | 288 | 270 | 288 | 844,000 | 151.12 |
| 1983-07-27 | 270 | 274 | 268 | 272 | 240,000 | 142.73 |
| 1983-07-26 | 273 | 273 | 268 | 270 | 841,000 | 141.68 |
| 1983-07-25 | 280 | 280 | 272 | 272 | 70,000 | 142.73 |
| 1983-07-23 | 275 | 275 | 273 | 275 | 56,000 | 144.30 |
| 1983-07-22 | 280 | 280 | 275 | 275 | 86,000 | 144.30 |
| 1983-07-21 | 275 | 280 | 274 | 278 | 47,000 | 145.87 |
| 1983-07-20 | 268 | 270 | 268 | 269 | 116,000 | 141.15 |
| 1983-07-19 | 271 | 271 | 267 | 268 | 131,000 | 140.63 |
| 1983-07-18 | 266 | 273 | 266 | 271 | 478,000 | 142.20 |
| 1983-07-15 | 274 | 274 | 270 | 270 | 184,000 | 141.68 |
| 1983-07-14 | 278 | 278 | 273 | 273 | 72,000 | 143.25 |
| 1983-07-13 | 284 | 284 | 280 | 280 | 97,000 | 146.92 |
| 1983-07-12 | 285 | 286 | 281 | 282 | 158,000 | 147.97 |
| 1983-07-11 | 281 | 285 | 281 | 285 | 124,000 | 149.55 |
| 1983-07-09 | 282 | 282 | 280 | 280 | 51,000 | 146.92 |
| 1983-07-08 | 284 | 285 | 282 | 282 | 57,000 | 147.97 |
| 1983-07-07 | 285 | 288 | 284 | 284 | 54,000 | 149.02 |
| 1983-07-06 | 283 | 289 | 283 | 283 | 146,000 | 148.50 |
| 1983-07-05 | 287 | 287 | 282 | 282 | 54,000 | 147.97 |
| 1983-07-04 | 290 | 290 | 282 | 282 | 79,000 | 147.97 |
| 1983-07-02 | 289 | 293 | 289 | 290 | 183,000 | 152.17 |
| 1983-07-01 | 282 | 292 | 282 | 284 | 294,000 | 149.02 |
| 1983-06-30 | 280 | 280 | 278 | 280 | 206,000 | 146.92 |
| 1983-06-29 | 278 | 280 | 277 | 280 | 91,000 | 146.92 |
| 1983-06-28 | 276 | 279 | 276 | 278 | 106,000 | 145.87 |
| 1983-06-27 | 277 | 278 | 276 | 277 | 38,000 | 145.35 |
| 1983-06-25 | 280 | 280 | 276 | 276 | 50,000 | 144.83 |
| 1983-06-24 | 280 | 280 | 276 | 277 | 51,000 | 145.35 |
| 1983-06-23 | 275 | 280 | 275 | 275 | 44,000 | 144.30 |
| 1983-06-22 | 282 | 282 | 276 | 276 | 101,000 | 144.83 |
| 1983-06-21 | 283 | 285 | 280 | 280 | 85,000 | 146.92 |
| 1983-06-20 | 281 | 285 | 280 | 283 | 42,000 | 148.50 |
| 1983-06-17 | 282 | 283 | 280 | 280 | 194,000 | 146.92 |
| 1983-06-16 | 279 | 279 | 271 | 272 | 114,000 | 142.73 |
| 1983-06-15 | 276 | 282 | 276 | 282 | 167,000 | 147.97 |
| 1983-06-14 | 268 | 279 | 267 | 275 | 109,000 | 144.30 |
| 1983-06-13 | 267 | 269 | 266 | 269 | 65,000 | 141.15 |
| 1983-06-11 | 266 | 270 | 265 | 266 | 29,000 | 139.58 |
| 1983-06-10 | 265 | 269 | 265 | 267 | 62,000 | 140.10 |
| 1983-06-09 | 268 | 268 | 265 | 265 | 72,000 | 139.05 |
| 1983-06-08 | 270 | 270 | 270 | 270 | 39,000 | 141.68 |
| 1983-06-07 | 272 | 272 | 271 | 271 | 33,000 | 142.20 |
| 1983-06-06 | 280 | 280 | 272 | 272 | 57,000 | 142.73 |
| 1983-06-04 | 274 | 274 | 273 | 273 | 9,000 | 143.25 |
| 1983-06-03 | 278 | 283 | 273 | 275 | 116,000 | 144.30 |
| 1983-06-02 | 275 | 276 | 273 | 275 | 97,000 | 144.30 |
| 1983-06-01 | 270 | 272 | 270 | 272 | 131,000 | 142.73 |
| 1983-05-31 | 274 | 274 | 273 | 273 | 77,000 | 143.25 |
| 1983-05-30 | 275 | 276 | 275 | 275 | 36,000 | 144.30 |
| 1983-05-28 | 281 | 284 | 276 | 276 | 28,000 | 144.83 |
| 1983-05-27 | 285 | 287 | 281 | 281 | 26,000 | 147.45 |
| 1983-05-26 | 275 | 280 | 275 | 280 | 131,000 | 146.92 |
| 1983-05-25 | 280 | 280 | 274 | 275 | 149,000 | 144.30 |
| 1983-05-24 | 276 | 280 | 276 | 277 | 28,000 | 145.35 |
| 1983-05-23 | 280 | 280 | 275 | 275 | 156,000 | 144.30 |
| 1983-05-20 | 278 | 280 | 278 | 280 | 78,000 | 146.92 |
| 1983-05-19 | 278 | 279 | 278 | 278 | 40,000 | 145.87 |
| 1983-05-18 | 276 | 280 | 276 | 276 | 102,000 | 144.83 |
| 1983-05-17 | 280 | 280 | 276 | 276 | 151,000 | 144.83 |
| 1983-05-16 | 283 | 283 | 280 | 283 | 46,000 | 148.50 |
| 1983-05-14 | 280 | 282 | 280 | 280 | 67,000 | 146.92 |
| 1983-05-13 | 285 | 285 | 280 | 281 | 43,000 | 147.45 |
| 1983-05-12 | 284 | 285 | 280 | 282 | 73,000 | 147.97 |
| 1983-05-11 | 281 | 285 | 280 | 285 | 125,000 | 149.55 |
| 1983-05-10 | 282 | 285 | 281 | 281 | 33,000 | 147.45 |
| 1983-05-09 | 280 | 282 | 280 | 282 | 144,000 | 147.97 |
| 1983-05-07 | 282 | 282 | 280 | 280 | 81,000 | 146.92 |
| 1983-05-06 | 285 | 285 | 281 | 282 | 125,000 | 147.97 |
| 1983-05-04 | 285 | 285 | 282 | 285 | 47,000 | 149.55 |
| 1983-05-02 | 285 | 285 | 281 | 285 | 140,000 | 149.55 |
| 1983-04-30 | 282 | 285 | 280 | 281 | 88,000 | 147.45 |
| 1983-04-28 | 286 | 286 | 285 | 285 | 87,000 | 149.55 |
| 1983-04-27 | 289 | 290 | 286 | 286 | 141,000 | 150.07 |
| 1983-04-26 | 288 | 290 | 288 | 290 | 100,000 | 152.17 |
| 1983-04-25 | 290 | 290 | 288 | 289 | 77,000 | 151.65 |
| 1983-04-23 | 286 | 292 | 286 | 287 | 83,000 | 150.60 |
| 1983-04-22 | 288 | 290 | 286 | 286 | 135,000 | 150.07 |
| 1983-04-21 | 295 | 295 | 289 | 289 | 155,000 | 151.65 |
| 1983-04-20 | 296 | 299 | 292 | 293 | 171,000 | 153.75 |
| 1983-04-19 | 299 | 299 | 293 | 294 | 195,000 | 154.27 |
| 1983-04-18 | 293 | 299 | 292 | 297 | 59,000 | 155.84 |
| 1983-04-15 | 296 | 296 | 292 | 295 | 204,000 | 154.80 |
| 1983-04-14 | 303 | 305 | 296 | 298 | 190,000 | 156.37 |
| 1983-04-13 | 309 | 309 | 301 | 301 | 264,000 | 157.94 |
| 1983-04-12 | 306 | 312 | 305 | 309 | 1,380,000 | 162.14 |
| 1983-04-11 | 300 | 307 | 298 | 304 | 472,000 | 159.52 |
| 1983-04-09 | 299 | 300 | 297 | 300 | 217,000 | 157.42 |
| 1983-04-08 | 302 | 304 | 296 | 299 | 274,000 | 156.89 |
| 1983-04-07 | 304 | 305 | 295 | 299 | 358,000 | 156.89 |
| 1983-04-06 | 295 | 307 | 294 | 299 | 948,000 | 156.89 |
| 1983-04-05 | 299 | 299 | 292 | 293 | 125,000 | 153.75 |
| 1983-04-04 | 297 | 300 | 296 | 296 | 274,000 | 155.32 |
| 1983-04-02 | 300 | 315 | 300 | 302 | 1,506,000 | 158.47 |
| 1983-04-01 | 285 | 295 | 285 | 295 | 440,000 | 154.80 |
| 1983-03-31 | 286 | 286 | 283 | 286 | 134,000 | 150.07 |
| 1983-03-30 | 290 | 290 | 283 | 285 | 182,000 | 149.55 |
| 1983-03-29 | 296 | 297 | 285 | 290 | 291,000 | 152.17 |
| 1983-03-28 | 288 | 296 | 288 | 295 | 162,000 | 154.80 |
| 1983-03-26 | 282 | 290 | 282 | 285 | 118,000 | 149.55 |
| 1983-03-25 | 288 | 288 | 280 | 280 | 255,000 | 146.92 |
| 1983-03-24 | 280 | 286 | 280 | 283 | 106,000 | 148.50 |
| 1983-03-23 | 284 | 284 | 278 | 282 | 176,000 | 147.97 |
| 1983-03-22 | 286 | 286 | 280 | 280 | 60,000 | 146.92 |
| 1983-03-18 | 277 | 281 | 276 | 281 | 118,000 | 147.45 |
| 1983-03-17 | 278 | 280 | 277 | 277 | 91,000 | 145.35 |
| 1983-03-16 | 281 | 285 | 277 | 277 | 163,000 | 145.35 |
| 1983-03-15 | 280 | 283 | 280 | 283 | 86,000 | 148.50 |
| 1983-03-14 | 283 | 283 | 280 | 280 | 208,000 | 146.92 |
| 1983-03-12 | 284 | 285 | 283 | 283 | 56,000 | 148.50 |
| 1983-03-11 | 282 | 286 | 282 | 285 | 91,000 | 149.55 |
| 1983-03-10 | 285 | 287 | 283 | 286 | 121,000 | 150.07 |
| 1983-03-09 | 282 | 286 | 282 | 283 | 95,000 | 148.50 |
| 1983-03-08 | 287 | 287 | 283 | 284 | 133,000 | 149.02 |
| 1983-03-07 | 295 | 295 | 285 | 287 | 66,000 | 150.60 |
| 1983-03-05 | 283 | 292 | 281 | 292 | 242,000 | 153.22 |
| 1983-03-04 | 297 | 297 | 284 | 285 | 405,000 | 149.55 |
| 1983-03-03 | 297 | 300 | 295 | 296 | 847,000 | 155.32 |
| 1983-03-02 | 293 | 297 | 290 | 295 | 184,000 | 154.80 |
| 1983-03-01 | 298 | 299 | 286 | 287 | 282,000 | 150.60 |
| 1983-02-28 | 284 | 302 | 280 | 300 | 856,000 | 157.42 |
| 1983-02-26 | 281 | 284 | 275 | 275 | 93,000 | 144.30 |
| 1983-02-25 | 288 | 288 | 280 | 287 | 116,000 | 150.60 |
| 1983-02-24 | 276 | 283 | 272 | 283 | 236,000 | 148.50 |
| 1983-02-23 | 273 | 274 | 270 | 271 | 351,000 | 142.20 |
| 1983-02-22 | 281 | 281 | 273 | 274 | 149,000 | 143.78 |
| 1983-02-21 | 287 | 287 | 280 | 280 | 131,000 | 146.92 |
| 1983-02-18 | 292 | 292 | 286 | 286 | 237,000 | 150.07 |
| 1983-02-17 | 287 | 294 | 286 | 288 | 195,000 | 151.12 |
| 1983-02-16 | 286 | 289 | 286 | 286 | 178,000 | 150.07 |
| 1983-02-15 | 290 | 295 | 286 | 286 | 161,000 | 150.07 |
| 1983-02-14 | 300 | 300 | 292 | 295 | 116,000 | 154.80 |
| 1983-02-12 | 297 | 300 | 291 | 300 | 169,000 | 157.42 |
| 1983-02-10 | 290 | 295 | 287 | 287 | 530,000 | 150.60 |
| 1983-02-09 | 298 | 299 | 292 | 292 | 250,000 | 153.22 |
| 1983-02-08 | 302 | 303 | 296 | 296 | 371,000 | 155.32 |
| 1983-02-07 | 310 | 312 | 301 | 303 | 522,000 | 158.99 |
| 1983-02-05 | 317 | 318 | 307 | 307 | 1,219,000 | 161.09 |
| 1983-02-04 | 309 | 318 | 305 | 315 | 3,454,999 | 165.29 |
| 1983-02-03 | 297 | 311 | 296 | 299 | 1,479,000 | 156.89 |
| 1983-02-02 | 295 | 295 | 291 | 294 | 431,000 | 154.27 |
| 1983-02-01 | 305 | 306 | 292 | 292 | 876,000 | 153.22 |
| 1983-01-31 | 308 | 313 | 304 | 305 | 1,527,000 | 160.04 |
| 1983-01-29 | 312 | 314 | 302 | 302 | 1,914,000 | 158.47 |
| 1983-01-28 | 293 | 315 | 288 | 308 | 6,468,998 | 161.62 |
| 1983-01-27 | 276 | 295 | 273 | 290 | 1,167,000 | 152.17 |
| 1983-01-26 | 275 | 276 | 271 | 276 | 508,000 | 144.83 |
| 1983-01-25 | 270 | 276 | 267 | 276 | 347,000 | 144.83 |
| 1983-01-24 | 275 | 275 | 270 | 270 | 175,000 | 141.68 |
| 1983-01-22 | 275 | 276 | 273 | 275 | 201,000 | 144.30 |
| 1983-01-21 | 285 | 287 | 272 | 272 | 661,000 | 142.73 |
| 1983-01-20 | 289 | 289 | 280 | 280 | 518,000 | 146.92 |
| 1983-01-19 | 291 | 296 | 284 | 284 | 2,607,999 | 149.02 |
| 1983-01-18 | 284 | 293 | 276 | 293 | 2,591,999 | 153.75 |
| 1983-01-17 | 278 | 285 | 274 | 284 | 1,319,000 | 149.02 |
| 1983-01-14 | 264 | 274 | 262 | 273 | 834,000 | 143.25 |
| 1983-01-13 | 264 | 264 | 258 | 259 | 200,000 | 135.90 |
| 1983-01-12 | 263 | 265 | 258 | 263 | 140,000 | 138 |
| 1983-01-11 | 267 | 268 | 263 | 263 | 173,000 | 138 |
| 1983-01-10 | 268 | 269 | 266 | 267 | 178,000 | 140.10 |
| 1983-01-08 | 268 | 270 | 266 | 266 | 260,000 | 139.58 |
| 1983-01-07 | 269 | 270 | 263 | 265 | 408,000 | 139.05 |
| 1983-01-06 | 266 | 270 | 263 | 268 | 429,000 | 140.63 |
| 1983-01-05 | 265 | 265 | 261 | 264 | 79,000 | 138.53 |
| 1983-01-04 | 255 | 265 | 255 | 265 | 45,000 | 139.05 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.5株 [1987-11-26]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株