5232 住友大阪セメント(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 | 163 | 164 | 160 | 160 | 130,000 | 1,509.43 |
| 1983-12-27 | 162 | 165 | 160 | 163 | 605,000 | 1,537.74 |
| 1983-12-26 | 159 | 162 | 158 | 162 | 243,000 | 1,528.30 |
| 1983-12-24 | 157 | 161 | 157 | 159 | 130,000 | 1,500 |
| 1983-12-23 | 157 | 160 | 155 | 158 | 119,000 | 1,490.57 |
| 1983-12-22 | 160 | 161 | 155 | 159 | 247,000 | 1,500 |
| 1983-12-21 | 153 | 160 | 152 | 157 | 210,000 | 1,481.13 |
| 1983-12-20 | 151 | 153 | 150 | 150 | 226,000 | 1,415.09 |
| 1983-12-19 | 153 | 153 | 151 | 151 | 59,000 | 1,424.53 |
| 1983-12-17 | 152 | 153 | 152 | 153 | 29,000 | 1,443.40 |
| 1983-12-16 | 154 | 154 | 150 | 150 | 117,000 | 1,415.09 |
| 1983-12-15 | 155 | 155 | 154 | 155 | 60,000 | 1,462.26 |
| 1983-12-14 | 156 | 156 | 154 | 154 | 112,000 | 1,452.83 |
| 1983-12-13 | 155 | 158 | 155 | 155 | 50,000 | 1,462.26 |
| 1983-12-12 | 156 | 158 | 155 | 156 | 49,000 | 1,471.70 |
| 1983-12-09 | 158 | 158 | 154 | 155 | 136,000 | 1,462.26 |
| 1983-12-08 | 160 | 160 | 157 | 160 | 46,000 | 1,509.43 |
| 1983-12-07 | 158 | 162 | 157 | 158 | 72,000 | 1,490.57 |
| 1983-12-06 | 159 | 160 | 158 | 158 | 63,000 | 1,490.57 |
| 1983-12-05 | 162 | 162 | 158 | 159 | 31,000 | 1,500 |
| 1983-12-03 | 162 | 162 | 161 | 162 | 114,000 | 1,528.30 |
| 1983-12-02 | 162 | 162 | 160 | 160 | 376,000 | 1,509.43 |
| 1983-12-01 | 165 | 165 | 160 | 163 | 728,000 | 1,537.74 |
| 1983-11-30 | 157 | 165 | 157 | 165 | 370,000 | 1,556.60 |
| 1983-11-29 | 157 | 157 | 155 | 156 | 124,000 | 1,471.70 |
| 1983-11-28 | 160 | 160 | 156 | 156 | 57,000 | 1,471.70 |
| 1983-11-26 | 160 | 162 | 159 | 159 | 27,000 | 1,500 |
| 1983-11-25 | 161 | 161 | 160 | 160 | 78,000 | 1,509.43 |
| 1983-11-24 | 160 | 161 | 160 | 160 | 80,000 | 1,509.43 |
| 1983-11-22 | 162 | 164 | 159 | 164 | 106,000 | 1,547.17 |
| 1983-11-21 | 158 | 159 | 157 | 158 | 33,000 | 1,490.57 |
| 1983-11-19 | 160 | 161 | 158 | 158 | 59,000 | 1,490.57 |
| 1983-11-18 | 159 | 161 | 158 | 158 | 113,000 | 1,490.57 |
| 1983-11-17 | 161 | 161 | 158 | 159 | 92,000 | 1,500 |
| 1983-11-16 | 160 | 161 | 160 | 161 | 23,000 | 1,518.87 |
| 1983-11-15 | 161 | 165 | 160 | 165 | 57,000 | 1,556.60 |
| 1983-11-14 | 161 | 162 | 160 | 160 | 79,000 | 1,509.43 |
| 1983-11-11 | 162 | 164 | 162 | 162 | 121,000 | 1,528.30 |
| 1983-11-10 | 162 | 167 | 162 | 165 | 66,000 | 1,556.60 |
| 1983-11-09 | 164 | 167 | 163 | 167 | 50,000 | 1,575.47 |
| 1983-11-08 | 167 | 168 | 164 | 164 | 128,000 | 1,547.17 |
| 1983-11-07 | 168 | 168 | 161 | 162 | 92,000 | 1,528.30 |
| 1983-11-05 | 169 | 169 | 160 | 168 | 210,000 | 1,584.91 |
| 1983-11-04 | 169 | 170 | 166 | 169 | 147,000 | 1,594.34 |
| 1983-11-02 | 168 | 170 | 165 | 166 | 107,000 | 1,566.04 |
| 1983-11-01 | 172 | 173 | 168 | 170 | 638,000 | 1,603.77 |
| 1983-10-31 | 165 | 174 | 164 | 172 | 1,326,000 | 1,622.64 |
| 1983-10-29 | 160 | 165 | 160 | 164 | 78,000 | 1,547.17 |
| 1983-10-28 | 159 | 161 | 158 | 158 | 171,000 | 1,490.57 |
| 1983-10-27 | 158 | 160 | 158 | 159 | 97,000 | 1,500 |
| 1983-10-26 | 158 | 165 | 158 | 158 | 211,000 | 1,490.57 |
| 1983-10-25 | 160 | 160 | 157 | 160 | 149,000 | 1,509.43 |
| 1983-10-24 | 161 | 163 | 157 | 160 | 262,000 | 1,509.43 |
| 1983-10-22 | 165 | 168 | 162 | 165 | 265,000 | 1,556.60 |
| 1983-10-21 | 173 | 175 | 165 | 168 | 875,000 | 1,584.91 |
| 1983-10-20 | 169 | 177 | 167 | 174 | 4,110,001 | 1,641.51 |
| 1983-10-19 | 165 | 170 | 162 | 169 | 1,931,000 | 1,594.34 |
| 1983-10-18 | 161 | 163 | 160 | 160 | 219,000 | 1,509.43 |
| 1983-10-17 | 160 | 162 | 158 | 160 | 328,000 | 1,509.43 |
| 1983-10-15 | 160 | 160 | 157 | 157 | 115,000 | 1,481.13 |
| 1983-10-14 | 158 | 162 | 157 | 160 | 385,000 | 1,509.43 |
| 1983-10-13 | 156 | 158 | 156 | 157 | 85,000 | 1,481.13 |
| 1983-10-12 | 156 | 157 | 152 | 156 | 45,000 | 1,471.70 |
| 1983-10-11 | 155 | 156 | 152 | 154 | 44,000 | 1,452.83 |
| 1983-10-07 | 154 | 155 | 154 | 154 | 55,000 | 1,452.83 |
| 1983-10-06 | 152 | 154 | 150 | 154 | 62,000 | 1,452.83 |
| 1983-10-05 | 153 | 155 | 152 | 152 | 44,000 | 1,433.96 |
| 1983-10-04 | 153 | 155 | 152 | 153 | 85,000 | 1,443.40 |
| 1983-10-03 | 155 | 157 | 152 | 152 | 74,000 | 1,433.96 |
| 1983-10-01 | 157 | 157 | 155 | 155 | 66,000 | 1,462.26 |
| 1983-09-30 | 157 | 158 | 157 | 157 | 88,000 | 1,481.13 |
| 1983-09-29 | 158 | 158 | 157 | 157 | 126,000 | 1,481.13 |
| 1983-09-28 | 156 | 157 | 156 | 157 | 86,000 | 1,481.13 |
| 1983-09-27 | 155 | 156 | 155 | 155 | 75,000 | 1,462.26 |
| 1983-09-26 | 158 | 158 | 155 | 155 | 100,000 | 1,462.26 |
| 1983-09-24 | 154 | 157 | 154 | 157 | 209,000 | 1,481.13 |
| 1983-09-22 | 157 | 157 | 155 | 155 | 105,000 | 1,462.26 |
| 1983-09-21 | 154 | 156 | 154 | 155 | 296,000 | 1,462.26 |
| 1983-09-20 | 153 | 154 | 152 | 154 | 59,000 | 1,452.83 |
| 1983-09-19 | 156 | 156 | 152 | 152 | 58,000 | 1,433.96 |
| 1983-09-17 | 153 | 156 | 153 | 156 | 56,000 | 1,471.70 |
| 1983-09-16 | 154 | 157 | 154 | 156 | 87,000 | 1,471.70 |
| 1983-09-14 | 158 | 158 | 153 | 154 | 135,000 | 1,452.83 |
| 1983-09-13 | 152 | 152 | 151 | 152 | 60,000 | 1,433.96 |
| 1983-09-12 | 151 | 156 | 151 | 156 | 134,000 | 1,471.70 |
| 1983-09-09 | 153 | 160 | 153 | 156 | 359,000 | 1,471.70 |
| 1983-09-08 | 155 | 155 | 153 | 153 | 92,000 | 1,443.40 |
| 1983-09-07 | 150 | 159 | 149 | 155 | 196,000 | 1,462.26 |
| 1983-09-06 | 147 | 151 | 147 | 151 | 130,000 | 1,424.53 |
| 1983-09-05 | 148 | 149 | 147 | 147 | 71,000 | 1,386.79 |
| 1983-09-03 | 150 | 150 | 147 | 147 | 108,000 | 1,386.79 |
| 1983-09-02 | 147 | 149 | 147 | 149 | 74,000 | 1,405.66 |
| 1983-09-01 | 147 | 148 | 146 | 147 | 118,000 | 1,386.79 |
| 1983-08-31 | 147 | 149 | 146 | 148 | 153,000 | 1,396.23 |
| 1983-08-30 | 148 | 148 | 146 | 147 | 127,000 | 1,386.79 |
| 1983-08-29 | 147 | 150 | 145 | 150 | 41,000 | 1,415.09 |
| 1983-08-27 | 150 | 150 | 147 | 147 | 39,000 | 1,386.79 |
| 1983-08-26 | 146 | 148 | 145 | 145 | 84,000 | 1,367.92 |
| 1983-08-25 | 146 | 148 | 146 | 146 | 33,000 | 1,377.36 |
| 1983-08-24 | 148 | 150 | 147 | 147 | 74,000 | 1,386.79 |
| 1983-08-23 | 148 | 151 | 146 | 150 | 69,000 | 1,415.09 |
| 1983-08-22 | 146 | 151 | 146 | 151 | 95,000 | 1,424.53 |
| 1983-08-19 | 146 | 146 | 145 | 146 | 62,000 | 1,377.36 |
| 1983-08-18 | 148 | 148 | 145 | 145 | 110,000 | 1,367.92 |
| 1983-08-17 | 148 | 149 | 148 | 148 | 55,000 | 1,396.23 |
| 1983-08-16 | 148 | 148 | 148 | 148 | 55,000 | 1,396.23 |
| 1983-08-15 | 149 | 150 | 148 | 148 | 40,000 | 1,396.23 |
| 1983-08-12 | 149 | 150 | 149 | 149 | 71,000 | 1,405.66 |
| 1983-08-11 | 149 | 149 | 148 | 148 | 39,000 | 1,396.23 |
| 1983-08-10 | 151 | 151 | 149 | 150 | 38,000 | 1,415.09 |
| 1983-08-09 | 149 | 149 | 149 | 149 | 35,000 | 1,405.66 |
| 1983-08-08 | 150 | 151 | 150 | 150 | 72,000 | 1,415.09 |
| 1983-08-06 | 151 | 152 | 151 | 151 | 27,000 | 1,424.53 |
| 1983-08-05 | 152 | 155 | 150 | 151 | 52,000 | 1,424.53 |
| 1983-08-04 | 151 | 152 | 151 | 152 | 21,000 | 1,433.96 |
| 1983-08-03 | 154 | 154 | 150 | 151 | 182,000 | 1,424.53 |
| 1983-08-02 | 155 | 155 | 149 | 149 | 334,000 | 1,405.66 |
| 1983-08-01 | 154 | 155 | 153 | 155 | 80,000 | 1,462.26 |
| 1983-07-30 | 153 | 155 | 152 | 154 | 25,000 | 1,452.83 |
| 1983-07-29 | 157 | 157 | 152 | 155 | 112,000 | 1,462.26 |
| 1983-07-28 | 149 | 154 | 149 | 154 | 281,000 | 1,452.83 |
| 1983-07-27 | 150 | 150 | 148 | 149 | 60,000 | 1,405.66 |
| 1983-07-26 | 150 | 150 | 148 | 150 | 109,000 | 1,415.09 |
| 1983-07-25 | 152 | 152 | 148 | 150 | 61,000 | 1,415.09 |
| 1983-07-23 | 152 | 153 | 151 | 151 | 59,000 | 1,424.53 |
| 1983-07-22 | 153 | 155 | 152 | 152 | 256,000 | 1,433.96 |
| 1983-07-21 | 153 | 154 | 152 | 153 | 147,000 | 1,443.40 |
| 1983-07-20 | 154 | 155 | 153 | 153 | 153,000 | 1,443.40 |
| 1983-07-19 | 153 | 155 | 153 | 153 | 52,000 | 1,443.40 |
| 1983-07-18 | 155 | 155 | 152 | 152 | 90,000 | 1,433.96 |
| 1983-07-15 | 153 | 155 | 153 | 155 | 94,000 | 1,462.26 |
| 1983-07-14 | 157 | 157 | 152 | 152 | 70,000 | 1,433.96 |
| 1983-07-13 | 153 | 154 | 152 | 152 | 199,000 | 1,433.96 |
| 1983-07-12 | 156 | 157 | 153 | 153 | 276,000 | 1,443.40 |
| 1983-07-11 | 158 | 158 | 156 | 157 | 485,000 | 1,481.13 |
| 1983-07-09 | 158 | 160 | 158 | 159 | 489,000 | 1,500 |
| 1983-07-08 | 166 | 168 | 162 | 163 | 1,874,000 | 1,537.74 |
| 1983-07-07 | 175 | 175 | 166 | 166 | 4,779,001 | 1,566.04 |
| 1983-07-06 | 142 | 145 | 141 | 141 | 44,000 | 1,330.19 |
| 1983-07-05 | 143 | 145 | 143 | 145 | 43,000 | 1,367.92 |
| 1983-07-04 | 141 | 143 | 141 | 142 | 96,000 | 1,339.62 |
| 1983-07-02 | 142 | 143 | 141 | 141 | 33,000 | 1,330.19 |
| 1983-07-01 | 141 | 144 | 141 | 142 | 53,000 | 1,339.62 |
| 1983-06-30 | 141 | 142 | 141 | 142 | 26,000 | 1,339.62 |
| 1983-06-29 | 142 | 143 | 141 | 143 | 46,000 | 1,349.06 |
| 1983-06-28 | 141 | 142 | 141 | 142 | 48,000 | 1,339.62 |
| 1983-06-27 | 141 | 142 | 141 | 142 | 83,000 | 1,339.62 |
| 1983-06-25 | 141 | 142 | 141 | 141 | 48,000 | 1,330.19 |
| 1983-06-24 | 141 | 142 | 141 | 142 | 56,000 | 1,339.62 |
| 1983-06-23 | 141 | 141 | 140 | 141 | 46,000 | 1,330.19 |
| 1983-06-22 | 141 | 142 | 140 | 141 | 36,000 | 1,330.19 |
| 1983-06-21 | 141 | 143 | 141 | 141 | 78,000 | 1,330.19 |
| 1983-06-20 | 141 | 143 | 141 | 142 | 55,000 | 1,339.62 |
| 1983-06-17 | 141 | 144 | 141 | 142 | 76,000 | 1,339.62 |
| 1983-06-15 | 144 | 145 | 141 | 142 | 46,000 | 1,339.62 |
| 1983-06-14 | 143 | 145 | 143 | 143 | 36,000 | 1,349.06 |
| 1983-06-13 | 145 | 145 | 143 | 143 | 27,000 | 1,349.06 |
| 1983-06-10 | 144 | 145 | 143 | 143 | 10,000 | 1,349.06 |
| 1983-06-09 | 145 | 145 | 143 | 143 | 53,000 | 1,349.06 |
| 1983-06-08 | 147 | 148 | 146 | 146 | 22,000 | 1,377.36 |
| 1983-06-07 | 146 | 149 | 146 | 149 | 29,000 | 1,405.66 |
| 1983-06-06 | 145 | 149 | 145 | 149 | 40,000 | 1,405.66 |
| 1983-06-04 | 146 | 148 | 146 | 146 | 31,000 | 1,377.36 |
| 1983-06-03 | 149 | 149 | 145 | 145 | 72,000 | 1,367.92 |
| 1983-06-02 | 150 | 150 | 149 | 149 | 73,000 | 1,405.66 |
| 1983-06-01 | 151 | 152 | 150 | 150 | 100,000 | 1,415.09 |
| 1983-05-31 | 150 | 153 | 150 | 151 | 87,000 | 1,424.53 |
| 1983-05-30 | 151 | 153 | 150 | 150 | 55,000 | 1,415.09 |
| 1983-05-28 | 151 | 151 | 150 | 151 | 56,000 | 1,424.53 |
| 1983-05-27 | 151 | 154 | 151 | 153 | 63,000 | 1,443.40 |
| 1983-05-26 | 150 | 154 | 150 | 154 | 32,000 | 1,452.83 |
| 1983-05-25 | 150 | 150 | 150 | 150 | 35,000 | 1,415.09 |
| 1983-05-24 | 150 | 150 | 150 | 150 | 34,000 | 1,415.09 |
| 1983-05-23 | 155 | 155 | 150 | 150 | 52,000 | 1,415.09 |
| 1983-05-20 | 150 | 157 | 150 | 157 | 152,000 | 1,481.13 |
| 1983-05-19 | 150 | 150 | 150 | 150 | 35,000 | 1,415.09 |
| 1983-05-18 | 151 | 151 | 150 | 150 | 219,000 | 1,415.09 |
| 1983-05-17 | 152 | 152 | 151 | 151 | 146,000 | 1,424.53 |
| 1983-05-16 | 151 | 152 | 151 | 152 | 44,000 | 1,433.96 |
| 1983-05-14 | 153 | 154 | 151 | 152 | 97,000 | 1,433.96 |
| 1983-05-13 | 153 | 155 | 152 | 154 | 190,000 | 1,452.83 |
| 1983-05-12 | 150 | 152 | 149 | 150 | 125,000 | 1,415.09 |
| 1983-05-11 | 151 | 151 | 148 | 149 | 159,000 | 1,405.66 |
| 1983-05-10 | 151 | 155 | 150 | 153 | 111,000 | 1,443.40 |
| 1983-05-09 | 151 | 153 | 151 | 151 | 47,000 | 1,424.53 |
| 1983-05-07 | 151 | 151 | 150 | 151 | 51,000 | 1,424.53 |
| 1983-05-06 | 151 | 151 | 151 | 151 | 35,000 | 1,424.53 |
| 1983-05-04 | 155 | 155 | 150 | 155 | 131,000 | 1,462.26 |
| 1983-05-02 | 153 | 153 | 152 | 152 | 16,000 | 1,433.96 |
| 1983-04-30 | 153 | 156 | 152 | 152 | 49,000 | 1,433.96 |
| 1983-04-28 | 155 | 156 | 153 | 153 | 81,000 | 1,443.40 |
| 1983-04-27 | 157 | 157 | 155 | 155 | 205,000 | 1,462.26 |
| 1983-04-26 | 158 | 159 | 158 | 158 | 232,000 | 1,490.57 |
| 1983-04-25 | 153 | 160 | 153 | 158 | 289,000 | 1,490.57 |
| 1983-04-23 | 151 | 152 | 151 | 152 | 38,000 | 1,433.96 |
| 1983-04-22 | 152 | 152 | 151 | 152 | 96,000 | 1,433.96 |
| 1983-04-21 | 152 | 153 | 152 | 153 | 104,000 | 1,443.40 |
| 1983-04-20 | 153 | 154 | 152 | 152 | 51,000 | 1,433.96 |
| 1983-04-19 | 152 | 155 | 151 | 153 | 84,000 | 1,443.40 |
| 1983-04-18 | 150 | 152 | 150 | 152 | 88,000 | 1,433.96 |
| 1983-04-15 | 150 | 151 | 150 | 151 | 107,000 | 1,424.53 |
| 1983-04-14 | 151 | 151 | 150 | 151 | 126,000 | 1,424.53 |
| 1983-04-13 | 151 | 152 | 151 | 151 | 39,000 | 1,424.53 |
| 1983-04-12 | 152 | 152 | 151 | 151 | 34,000 | 1,424.53 |
| 1983-04-11 | 151 | 152 | 151 | 152 | 70,000 | 1,433.96 |
| 1983-04-09 | 151 | 152 | 151 | 151 | 52,000 | 1,424.53 |
| 1983-04-08 | 152 | 152 | 150 | 151 | 28,000 | 1,424.53 |
| 1983-04-07 | 153 | 153 | 151 | 151 | 163,000 | 1,424.53 |
| 1983-04-06 | 154 | 155 | 154 | 154 | 108,000 | 1,452.83 |
| 1983-04-05 | 154 | 156 | 154 | 154 | 55,000 | 1,452.83 |
| 1983-04-04 | 155 | 156 | 153 | 154 | 422,000 | 1,452.83 |
| 1983-04-02 | 158 | 158 | 155 | 155 | 191,000 | 1,462.26 |
| 1983-04-01 | 159 | 159 | 156 | 156 | 697,000 | 1,471.70 |
| 1983-03-31 | 150 | 157 | 150 | 156 | 698,000 | 1,471.70 |
| 1983-03-30 | 147 | 150 | 146 | 150 | 157,000 | 1,415.09 |
| 1983-03-29 | 145 | 146 | 145 | 146 | 150,000 | 1,377.36 |
| 1983-03-28 | 143 | 145 | 141 | 143 | 115,000 | 1,349.06 |
| 1983-03-26 | 141 | 143 | 141 | 143 | 194,000 | 1,349.06 |
| 1983-03-25 | 149 | 149 | 147 | 147 | 265,000 | 1,386.79 |
| 1983-03-24 | 146 | 147 | 146 | 146 | 59,000 | 1,377.36 |
| 1983-03-23 | 146 | 149 | 145 | 146 | 37,000 | 1,377.36 |
| 1983-03-22 | 148 | 149 | 145 | 145 | 205,000 | 1,367.92 |
| 1983-03-18 | 150 | 150 | 145 | 145 | 37,000 | 1,367.92 |
| 1983-03-17 | 142 | 144 | 141 | 144 | 45,000 | 1,358.49 |
| 1983-03-16 | 141 | 142 | 140 | 140 | 225,000 | 1,320.75 |
| 1983-03-15 | 140 | 141 | 140 | 141 | 436,000 | 1,330.19 |
| 1983-03-14 | 140 | 141 | 140 | 141 | 235,000 | 1,330.19 |
| 1983-03-12 | 139 | 142 | 139 | 141 | 135,000 | 1,330.19 |
| 1983-03-11 | 146 | 146 | 143 | 143 | 196,000 | 1,349.06 |
| 1983-03-10 | 147 | 147 | 147 | 147 | 430,000 | 1,386.79 |
| 1983-03-09 | 147 | 148 | 147 | 147 | 46,000 | 1,386.79 |
| 1983-03-08 | 147 | 148 | 147 | 148 | 24,000 | 1,396.23 |
| 1983-03-07 | 148 | 148 | 147 | 147 | 60,000 | 1,386.79 |
| 1983-03-05 | 147 | 148 | 147 | 148 | 27,000 | 1,396.23 |
| 1983-03-04 | 147 | 149 | 146 | 147 | 94,000 | 1,386.79 |
| 1983-03-03 | 148 | 149 | 147 | 149 | 33,000 | 1,405.66 |
| 1983-03-02 | 148 | 148 | 147 | 147 | 87,000 | 1,386.79 |
| 1983-03-01 | 149 | 150 | 148 | 148 | 64,000 | 1,396.23 |
| 1983-02-28 | 150 | 151 | 148 | 149 | 60,000 | 1,405.66 |
| 1983-02-26 | 150 | 150 | 149 | 149 | 87,000 | 1,405.66 |
| 1983-02-25 | 149 | 150 | 147 | 148 | 103,000 | 1,396.23 |
| 1983-02-24 | 147 | 150 | 146 | 150 | 117,000 | 1,415.09 |
| 1983-02-23 | 150 | 150 | 148 | 149 | 78,000 | 1,405.66 |
| 1983-02-22 | 153 | 153 | 150 | 150 | 129,000 | 1,415.09 |
| 1983-02-21 | 153 | 155 | 153 | 153 | 118,000 | 1,443.40 |
| 1983-02-18 | 153 | 154 | 153 | 153 | 124,000 | 1,443.40 |
| 1983-02-17 | 156 | 157 | 153 | 153 | 346,000 | 1,443.40 |
| 1983-02-16 | 153 | 158 | 153 | 154 | 1,001,000 | 1,452.83 |
| 1983-02-15 | 150 | 154 | 150 | 151 | 558,000 | 1,424.53 |
| 1983-02-14 | 149 | 151 | 147 | 149 | 1,927,000 | 1,405.66 |
| 1983-02-12 | 149 | 149 | 146 | 147 | 9,000 | 1,386.79 |
| 1983-02-10 | 146 | 149 | 145 | 145 | 22,000 | 1,367.92 |
| 1983-02-09 | 147 | 150 | 146 | 146 | 75,000 | 1,377.36 |
| 1983-02-08 | 151 | 151 | 149 | 149 | 62,000 | 1,405.66 |
| 1983-02-07 | 150 | 152 | 149 | 151 | 125,000 | 1,424.53 |
| 1983-02-05 | 146 | 147 | 146 | 147 | 42,000 | 1,386.79 |
| 1983-02-04 | 147 | 147 | 145 | 145 | 30,000 | 1,367.92 |
| 1983-02-03 | 153 | 153 | 149 | 149 | 265,000 | 1,405.66 |
| 1983-02-02 | 150 | 153 | 149 | 151 | 421,000 | 1,424.53 |
| 1983-02-01 | 146 | 149 | 145 | 148 | 157,000 | 1,396.23 |
| 1983-01-31 | 147 | 147 | 145 | 145 | 62,000 | 1,367.92 |
| 1983-01-29 | 147 | 148 | 145 | 146 | 206,000 | 1,377.36 |
| 1983-01-28 | 139 | 147 | 135 | 146 | 184,000 | 1,377.36 |
| 1983-01-27 | 138 | 140 | 137 | 137 | 21,000 | 1,292.45 |
| 1983-01-26 | 137 | 138 | 137 | 138 | 27,000 | 1,301.89 |
| 1983-01-25 | 135 | 136 | 135 | 136 | 38,000 | 1,283.02 |
| 1983-01-24 | 138 | 138 | 137 | 137 | 9,000 | 1,292.45 |
| 1983-01-22 | 138 | 141 | 138 | 141 | 63,000 | 1,330.19 |
| 1983-01-21 | 140 | 140 | 138 | 138 | 38,000 | 1,301.89 |
| 1983-01-20 | 141 | 141 | 138 | 138 | 39,000 | 1,301.89 |
| 1983-01-19 | 142 | 142 | 141 | 141 | 28,000 | 1,330.19 |
| 1983-01-18 | 143 | 143 | 143 | 143 | 16,000 | 1,349.06 |
| 1983-01-17 | 144 | 145 | 141 | 145 | 50,000 | 1,367.92 |
| 1983-01-14 | 146 | 147 | 145 | 145 | 125,000 | 1,367.92 |
| 1983-01-13 | 145 | 147 | 145 | 145 | 127,000 | 1,367.92 |
| 1983-01-12 | 145 | 146 | 145 | 145 | 67,000 | 1,367.92 |
| 1983-01-11 | 147 | 148 | 146 | 146 | 85,000 | 1,377.36 |
| 1983-01-10 | 147 | 147 | 147 | 147 | 123,000 | 1,386.79 |
| 1983-01-08 | 146 | 148 | 145 | 146 | 158,000 | 1,377.36 |
| 1983-01-07 | 143 | 145 | 143 | 144 | 455,000 | 1,358.49 |
| 1983-01-06 | 140 | 142 | 139 | 142 | 119,000 | 1,339.62 |
| 1983-01-05 | 137 | 139 | 136 | 139 | 51,000 | 1,311.32 |
| 1983-01-04 | 135 | 140 | 135 | 135 | 52,000 | 1,273.58 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
