5713 住友金属鉱山(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 | 1,090 | 1,140 | 1,090 | 1,140 | 2,462,000 | 1,991.61 |
| 1983-12-27 | 1,130 | 1,130 | 1,090 | 1,100 | 1,593,000 | 1,921.73 |
| 1983-12-26 | 1,090 | 1,130 | 1,080 | 1,130 | 2,439,000 | 1,974.14 |
| 1983-12-24 | 1,050 | 1,090 | 1,040 | 1,070 | 1,017,000 | 1,869.32 |
| 1983-12-23 | 1,060 | 1,070 | 1,030 | 1,030 | 1,047,000 | 1,799.44 |
| 1983-12-22 | 1,080 | 1,090 | 1,070 | 1,080 | 1,100,000 | 1,886.79 |
| 1983-12-21 | 1,050 | 1,090 | 1,040 | 1,060 | 1,606,000 | 1,851.85 |
| 1983-12-20 | 1,020 | 1,050 | 991 | 1,040 | 1,124,000 | 1,816.91 |
| 1983-12-19 | 990 | 1,020 | 990 | 1,020 | 1,050,000 | 1,781.97 |
| 1983-12-17 | 980 | 1,010 | 980 | 1,010 | 930,000 | 1,764.50 |
| 1983-12-16 | 981 | 988 | 965 | 970 | 931,000 | 1,694.62 |
| 1983-12-15 | 995 | 1,010 | 988 | 991 | 983,000 | 1,731.31 |
| 1983-12-14 | 960 | 985 | 956 | 985 | 1,682,000 | 1,720.82 |
| 1983-12-13 | 970 | 979 | 954 | 965 | 2,570,000 | 1,685.88 |
| 1983-12-12 | 1,030 | 1,040 | 980 | 980 | 1,898,000 | 1,712.09 |
| 1983-12-09 | 1,040 | 1,040 | 1,020 | 1,030 | 862,000 | 1,799.44 |
| 1983-12-08 | 1,030 | 1,060 | 1,030 | 1,050 | 610,000 | 1,834.38 |
| 1983-12-07 | 1,010 | 1,040 | 1,000 | 1,030 | 2,466,000 | 1,799.44 |
| 1983-12-06 | 1,080 | 1,080 | 1,030 | 1,040 | 1,033,000 | 1,816.91 |
| 1983-12-05 | 1,090 | 1,100 | 1,080 | 1,080 | 346,000 | 1,886.79 |
| 1983-12-03 | 1,080 | 1,100 | 1,070 | 1,080 | 393,000 | 1,886.79 |
| 1983-12-02 | 1,100 | 1,110 | 1,080 | 1,080 | 611,000 | 1,886.79 |
| 1983-12-01 | 1,140 | 1,150 | 1,100 | 1,100 | 1,115,000 | 1,921.73 |
| 1983-11-30 | 1,080 | 1,130 | 1,080 | 1,110 | 1,066,000 | 1,939.20 |
| 1983-11-29 | 1,090 | 1,100 | 1,070 | 1,090 | 1,355,000 | 1,904.26 |
| 1983-11-28 | 1,040 | 1,050 | 1,020 | 1,030 | 915,000 | 1,799.44 |
| 1983-11-26 | 1,010 | 1,020 | 1,000 | 1,020 | 1,195,000 | 1,781.97 |
| 1983-11-25 | 1,050 | 1,060 | 1,010 | 1,010 | 1,814,000 | 1,764.50 |
| 1983-11-24 | 1,070 | 1,080 | 1,060 | 1,060 | 776,000 | 1,851.85 |
| 1983-11-22 | 1,090 | 1,090 | 1,060 | 1,060 | 1,052,000 | 1,851.85 |
| 1983-11-21 | 1,110 | 1,120 | 1,090 | 1,090 | 610,000 | 1,904.26 |
| 1983-11-19 | 1,060 | 1,110 | 1,060 | 1,110 | 897,000 | 1,939.20 |
| 1983-11-18 | 1,120 | 1,130 | 1,050 | 1,090 | 2,453,000 | 1,904.26 |
| 1983-11-17 | 1,170 | 1,180 | 1,130 | 1,130 | 1,263,000 | 1,974.14 |
| 1983-11-16 | 1,190 | 1,200 | 1,170 | 1,170 | 779,000 | 2,044.03 |
| 1983-11-15 | 1,190 | 1,220 | 1,190 | 1,190 | 552,000 | 2,078.97 |
| 1983-11-14 | 1,170 | 1,190 | 1,170 | 1,190 | 527,000 | 2,078.97 |
| 1983-11-11 | 1,160 | 1,180 | 1,140 | 1,170 | 1,221,000 | 2,044.03 |
| 1983-11-10 | 1,200 | 1,210 | 1,150 | 1,160 | 1,391,000 | 2,026.55 |
| 1983-11-09 | 1,230 | 1,240 | 1,200 | 1,200 | 956,000 | 2,096.44 |
| 1983-11-08 | 1,230 | 1,250 | 1,230 | 1,230 | 257,000 | 2,148.85 |
| 1983-11-07 | 1,250 | 1,270 | 1,240 | 1,250 | 407,000 | 2,183.79 |
| 1983-11-05 | 1,220 | 1,250 | 1,210 | 1,250 | 674,000 | 2,183.79 |
| 1983-11-04 | 1,240 | 1,250 | 1,200 | 1,210 | 1,362,000 | 2,113.91 |
| 1983-11-02 | 1,290 | 1,300 | 1,230 | 1,230 | 1,517,000 | 2,148.85 |
| 1983-11-01 | 1,300 | 1,310 | 1,290 | 1,290 | 417,000 | 2,253.67 |
| 1983-10-31 | 1,300 | 1,320 | 1,290 | 1,300 | 528,000 | 2,271.14 |
| 1983-10-29 | 1,300 | 1,300 | 1,290 | 1,290 | 374,000 | 2,253.67 |
| 1983-10-28 | 1,300 | 1,310 | 1,280 | 1,290 | 917,000 | 2,253.67 |
| 1983-10-27 | 1,310 | 1,320 | 1,300 | 1,300 | 611,000 | 2,271.14 |
| 1983-10-26 | 1,310 | 1,320 | 1,310 | 1,320 | 508,000 | 2,306.08 |
| 1983-10-25 | 1,330 | 1,340 | 1,310 | 1,320 | 429,000 | 2,306.08 |
| 1983-10-24 | 1,350 | 1,350 | 1,310 | 1,330 | 434,000 | 2,323.55 |
| 1983-10-22 | 1,370 | 1,380 | 1,350 | 1,350 | 646,000 | 2,358.49 |
| 1983-10-21 | 1,380 | 1,400 | 1,370 | 1,370 | 552,000 | 2,393.43 |
| 1983-10-20 | 1,400 | 1,430 | 1,380 | 1,390 | 583,000 | 2,428.37 |
| 1983-10-19 | 1,390 | 1,410 | 1,360 | 1,410 | 791,000 | 2,463.31 |
| 1983-10-18 | 1,420 | 1,440 | 1,400 | 1,400 | 803,000 | 2,445.84 |
| 1983-10-17 | 1,450 | 1,460 | 1,410 | 1,410 | 780,000 | 2,463.31 |
| 1983-10-15 | 1,390 | 1,450 | 1,380 | 1,450 | 896,000 | 2,533.19 |
| 1983-10-14 | 1,410 | 1,420 | 1,370 | 1,370 | 614,000 | 2,393.43 |
| 1983-10-13 | 1,440 | 1,440 | 1,400 | 1,400 | 949,000 | 2,445.84 |
| 1983-10-12 | 1,400 | 1,440 | 1,390 | 1,430 | 1,708,000 | 2,498.25 |
| 1983-10-11 | 1,400 | 1,410 | 1,380 | 1,380 | 849,000 | 2,410.90 |
| 1983-10-07 | 1,390 | 1,390 | 1,380 | 1,380 | 605,000 | 2,410.90 |
| 1983-10-06 | 1,370 | 1,410 | 1,370 | 1,380 | 1,124,000 | 2,410.90 |
| 1983-10-05 | 1,340 | 1,370 | 1,340 | 1,370 | 579,000 | 2,393.43 |
| 1983-10-04 | 1,370 | 1,370 | 1,350 | 1,350 | 522,000 | 2,358.49 |
| 1983-10-03 | 1,370 | 1,390 | 1,370 | 1,370 | 564,000 | 2,393.43 |
| 1983-10-01 | 1,350 | 1,370 | 1,350 | 1,370 | 673,000 | 2,393.43 |
| 1983-09-30 | 1,390 | 1,390 | 1,350 | 1,370 | 685,000 | 2,393.43 |
| 1983-09-29 | 1,400 | 1,400 | 1,370 | 1,380 | 871,000 | 2,410.90 |
| 1983-09-28 | 1,390 | 1,400 | 1,360 | 1,400 | 1,223,000 | 2,445.84 |
| 1983-09-27 | 1,350 | 1,400 | 1,320 | 1,370 | 1,958,000 | 2,393.43 |
| 1983-09-26 | 1,280 | 1,340 | 1,270 | 1,340 | 621,000 | 2,341.02 |
| 1983-09-24 | 1,280 | 1,290 | 1,270 | 1,270 | 1,507,000 | 2,218.73 |
| 1983-09-22 | 1,290 | 1,300 | 1,280 | 1,290 | 334,000 | 2,253.67 |
| 1983-09-21 | 1,280 | 1,300 | 1,270 | 1,300 | 483,000 | 2,271.14 |
| 1983-09-20 | 1,290 | 1,290 | 1,270 | 1,270 | 895,000 | 2,218.73 |
| 1983-09-19 | 1,320 | 1,320 | 1,280 | 1,280 | 987,000 | 2,236.20 |
| 1983-09-17 | 1,320 | 1,320 | 1,300 | 1,300 | 694,000 | 2,271.14 |
| 1983-09-16 | 1,340 | 1,340 | 1,310 | 1,310 | 695,000 | 2,288.61 |
| 1983-09-14 | 1,320 | 1,350 | 1,310 | 1,340 | 996,000 | 2,341.02 |
| 1983-09-13 | 1,320 | 1,330 | 1,300 | 1,320 | 855,000 | 2,306.08 |
| 1983-09-12 | 1,330 | 1,340 | 1,300 | 1,300 | 2,164,000 | 2,271.14 |
| 1983-09-09 | 1,360 | 1,370 | 1,330 | 1,350 | 702,000 | 2,358.49 |
| 1983-09-08 | 1,310 | 1,350 | 1,310 | 1,340 | 587,000 | 2,341.02 |
| 1983-09-07 | 1,320 | 1,340 | 1,310 | 1,310 | 577,000 | 2,288.61 |
| 1983-09-06 | 1,350 | 1,350 | 1,320 | 1,320 | 824,000 | 2,306.08 |
| 1983-09-05 | 1,350 | 1,360 | 1,340 | 1,340 | 592,000 | 2,341.02 |
| 1983-09-03 | 1,390 | 1,400 | 1,360 | 1,360 | 421,000 | 2,375.96 |
| 1983-09-02 | 1,390 | 1,420 | 1,370 | 1,390 | 1,111,000 | 2,428.37 |
| 1983-09-01 | 1,340 | 1,390 | 1,330 | 1,360 | 875,000 | 2,375.96 |
| 1983-08-31 | 1,350 | 1,360 | 1,330 | 1,330 | 536,000 | 2,323.55 |
| 1983-08-30 | 1,340 | 1,370 | 1,330 | 1,340 | 933,000 | 2,341.02 |
| 1983-08-29 | 1,340 | 1,350 | 1,330 | 1,330 | 911,000 | 2,323.55 |
| 1983-08-27 | 1,340 | 1,360 | 1,340 | 1,340 | 515,000 | 2,341.02 |
| 1983-08-26 | 1,360 | 1,360 | 1,340 | 1,360 | 881,000 | 2,375.96 |
| 1983-08-25 | 1,370 | 1,380 | 1,330 | 1,330 | 1,555,000 | 2,323.55 |
| 1983-08-24 | 1,400 | 1,410 | 1,360 | 1,360 | 1,358,000 | 2,375.96 |
| 1983-08-23 | 1,370 | 1,400 | 1,360 | 1,380 | 1,418,000 | 2,410.90 |
| 1983-08-22 | 1,390 | 1,400 | 1,360 | 1,370 | 1,444,000 | 2,393.43 |
| 1983-08-20 | 1,380 | 1,400 | 1,380 | 1,380 | 630,000 | 2,410.90 |
| 1983-08-19 | 1,420 | 1,420 | 1,380 | 1,380 | 1,118,000 | 2,410.90 |
| 1983-08-18 | 1,390 | 1,430 | 1,390 | 1,400 | 1,406,000 | 2,445.84 |
| 1983-08-17 | 1,400 | 1,410 | 1,380 | 1,390 | 828,000 | 2,428.37 |
| 1983-08-16 | 1,380 | 1,410 | 1,380 | 1,390 | 1,144,000 | 2,428.37 |
| 1983-08-15 | 1,400 | 1,420 | 1,360 | 1,360 | 1,813,000 | 2,375.96 |
| 1983-08-12 | 1,440 | 1,450 | 1,420 | 1,420 | 888,000 | 2,480.78 |
| 1983-08-11 | 1,430 | 1,450 | 1,410 | 1,440 | 1,070,000 | 2,515.72 |
| 1983-08-10 | 1,510 | 1,520 | 1,430 | 1,430 | 3,684,001 | 2,498.25 |
| 1983-08-09 | 1,603 | 1,603 | 1,573 | 1,593 | 7,289,748 | 2,605.82 |
| 1983-08-08 | 1,633 | 1,643 | 1,603 | 1,613 | 2,926,876 | 2,638.54 |
| 1983-08-06 | 1,603 | 1,623 | 1,593 | 1,623 | 1,220,446 | 2,654.90 |
| 1983-08-05 | 1,643 | 1,653 | 1,593 | 1,593 | 5,099,331 | 2,605.82 |
| 1983-08-04 | 1,593 | 1,643 | 1,573 | 1,643 | 6,379,652 | 2,687.61 |
| 1983-08-03 | 1,573 | 1,593 | 1,563 | 1,593 | 2,010,793 | 2,605.82 |
| 1983-08-02 | 1,583 | 1,593 | 1,573 | 1,573 | 1,619,611 | 2,573.11 |
| 1983-08-01 | 1,603 | 1,613 | 1,573 | 1,573 | 2,522,722 | 2,573.11 |
| 1983-07-30 | 1,503 | 1,583 | 1,503 | 1,583 | 1,317,244 | 2,589.47 |
| 1983-07-29 | 1,523 | 1,533 | 1,503 | 1,503 | 1,072,755 | 2,458.60 |
| 1983-07-28 | 1,553 | 1,553 | 1,513 | 1,523 | 1,189,511 | 2,491.32 |
| 1983-07-27 | 1,493 | 1,553 | 1,493 | 1,553 | 3,045,628 | 2,540.39 |
| 1983-07-26 | 1,503 | 1,513 | 1,493 | 1,493 | 1,158,576 | 2,442.24 |
| 1983-07-25 | 1,483 | 1,503 | 1,483 | 1,483 | 1,181,528 | 2,425.89 |
| 1983-07-23 | 1,493 | 1,503 | 1,483 | 1,483 | 902,113 | 2,425.89 |
| 1983-07-22 | 1,543 | 1,553 | 1,493 | 1,503 | 1,630,588 | 2,458.60 |
| 1983-07-21 | 1,563 | 1,573 | 1,533 | 1,533 | 1,656,534 | 2,507.68 |
| 1983-07-20 | 1,523 | 1,543 | 1,523 | 1,533 | 1,208,472 | 2,507.68 |
| 1983-07-19 | 1,583 | 1,583 | 1,513 | 1,523 | 1,911,002 | 2,491.32 |
| 1983-07-18 | 1,593 | 1,603 | 1,563 | 1,563 | 1,270,342 | 2,556.75 |
| 1983-07-15 | 1,593 | 1,603 | 1,573 | 1,593 | 2,007,799 | 2,605.82 |
| 1983-07-14 | 1,593 | 1,603 | 1,573 | 1,583 | 2,434,905 | 2,589.47 |
| 1983-07-13 | 1,603 | 1,613 | 1,573 | 1,573 | 2,668,417 | 2,573.11 |
| 1983-07-12 | 1,603 | 1,623 | 1,583 | 1,593 | 1,872,083 | 2,605.82 |
| 1983-07-11 | 1,583 | 1,603 | 1,573 | 1,583 | 1,412,046 | 2,589.47 |
| 1983-07-09 | 1,593 | 1,593 | 1,573 | 1,573 | 966,977 | 2,573.11 |
| 1983-07-08 | 1,613 | 1,623 | 1,573 | 1,573 | 2,302,183 | 2,573.11 |
| 1983-07-07 | 1,623 | 1,633 | 1,583 | 1,583 | 2,995,732 | 2,589.47 |
| 1983-07-06 | 1,583 | 1,613 | 1,583 | 1,603 | 3,544,584 | 2,622.18 |
| 1983-07-05 | 1,633 | 1,643 | 1,563 | 1,583 | 3,854,934 | 2,589.47 |
| 1983-07-04 | 1,653 | 1,673 | 1,613 | 1,613 | 5,365,773 | 2,638.54 |
| 1983-07-02 | 1,613 | 1,653 | 1,603 | 1,653 | 4,539,502 | 2,703.97 |
| 1983-07-01 | 1,623 | 1,663 | 1,593 | 1,613 | 16,814,819 | 2,638.54 |
| 1983-06-30 | 1,543 | 1,623 | 1,533 | 1,623 | 10,760,486 | 2,654.90 |
| 1983-06-29 | 1,483 | 1,563 | 1,483 | 1,533 | 9,209,731 | 2,507.68 |
| 1983-06-28 | 1,513 | 1,523 | 1,483 | 1,483 | 7,785,710 | 2,425.89 |
| 1983-06-27 | 1,473 | 1,503 | 1,473 | 1,493 | 4,444,700 | 2,442.24 |
| 1983-06-25 | 1,433 | 1,473 | 1,433 | 1,473 | 3,686,287 | 2,409.53 |
| 1983-06-24 | 1,433 | 1,443 | 1,403 | 1,413 | 3,268,162 | 2,311.38 |
| 1983-06-23 | 1,413 | 1,423 | 1,373 | 1,373 | 1,582,689 | 2,245.95 |
| 1983-06-22 | 1,353 | 1,423 | 1,343 | 1,413 | 3,843,957 | 2,311.38 |
| 1983-06-21 | 1,353 | 1,363 | 1,313 | 1,353 | 1,470,922 | 2,213.23 |
| 1983-06-20 | 1,323 | 1,363 | 1,323 | 1,333 | 1,565,724 | 2,180.52 |
| 1983-06-17 | 1,363 | 1,373 | 1,293 | 1,343 | 2,634,488 | 2,196.87 |
| 1983-06-16 | 1,413 | 1,463 | 1,373 | 1,383 | 5,127,272 | 2,262.31 |
| 1983-06-15 | 1,433 | 1,473 | 1,423 | 1,433 | 6,895,572 | 2,344.10 |
| 1983-06-14 | 1,383 | 1,433 | 1,373 | 1,423 | 4,228,153 | 2,327.74 |
| 1983-06-13 | 1,393 | 1,413 | 1,383 | 1,383 | 2,438,897 | 2,262.31 |
| 1983-06-11 | 1,363 | 1,403 | 1,353 | 1,373 | 1,559,737 | 2,245.95 |
| 1983-06-10 | 1,393 | 1,413 | 1,353 | 1,353 | 4,311,978 | 2,213.23 |
| 1983-06-09 | 1,293 | 1,393 | 1,283 | 1,373 | 4,861,828 | 2,245.95 |
| 1983-06-08 | 1,313 | 1,323 | 1,293 | 1,293 | 918,079 | 2,115.08 |
| 1983-06-07 | 1,263 | 1,333 | 1,263 | 1,293 | 2,181,436 | 2,115.08 |
| 1983-06-06 | 1,283 | 1,303 | 1,263 | 1,263 | 851,219 | 2,066.01 |
| 1983-06-04 | 1,273 | 1,283 | 1,263 | 1,273 | 909,098 | 2,082.37 |
| 1983-06-03 | 1,293 | 1,303 | 1,273 | 1,283 | 1,237,411 | 2,098.73 |
| 1983-06-02 | 1,263 | 1,343 | 1,263 | 1,343 | 1,378,117 | 2,196.87 |
| 1983-06-01 | 1,293 | 1,303 | 1,273 | 1,273 | 1,499,862 | 2,082.37 |
| 1983-05-31 | 1,283 | 1,313 | 1,283 | 1,313 | 1,077,745 | 2,147.80 |
| 1983-05-30 | 1,313 | 1,333 | 1,293 | 1,293 | 1,188,513 | 2,115.08 |
| 1983-05-28 | 1,343 | 1,353 | 1,313 | 1,313 | 864,192 | 2,147.80 |
| 1983-05-27 | 1,363 | 1,383 | 1,343 | 1,343 | 743,444 | 2,196.87 |
| 1983-05-26 | 1,383 | 1,393 | 1,353 | 1,353 | 853,215 | 2,213.23 |
| 1983-05-25 | 1,383 | 1,423 | 1,373 | 1,383 | 2,831,077 | 2,262.31 |
| 1983-05-24 | 1,333 | 1,403 | 1,323 | 1,393 | 2,642,471 | 2,278.66 |
| 1983-05-23 | 1,333 | 1,343 | 1,323 | 1,323 | 675,586 | 2,164.16 |
| 1983-05-20 | 1,303 | 1,343 | 1,293 | 1,343 | 1,336,204 | 2,196.87 |
| 1983-05-19 | 1,303 | 1,313 | 1,293 | 1,293 | 723,486 | 2,115.08 |
| 1983-05-18 | 1,343 | 1,353 | 1,303 | 1,303 | 1,596,659 | 2,131.44 |
| 1983-05-17 | 1,303 | 1,333 | 1,303 | 1,323 | 770,388 | 2,164.16 |
| 1983-05-16 | 1,273 | 1,303 | 1,263 | 1,303 | 1,123,649 | 2,131.44 |
| 1983-05-14 | 1,283 | 1,293 | 1,273 | 1,293 | 801,323 | 2,115.08 |
| 1983-05-13 | 1,313 | 1,313 | 1,293 | 1,303 | 669,599 | 2,131.44 |
| 1983-05-12 | 1,353 | 1,363 | 1,303 | 1,303 | 793,340 | 2,131.44 |
| 1983-05-11 | 1,323 | 1,363 | 1,313 | 1,343 | 978,952 | 2,196.87 |
| 1983-05-10 | 1,333 | 1,333 | 1,313 | 1,313 | 825,273 | 2,147.80 |
| 1983-05-09 | 1,273 | 1,333 | 1,273 | 1,333 | 854,213 | 2,180.52 |
| 1983-05-07 | 1,253 | 1,283 | 1,243 | 1,273 | 1,546,764 | 2,082.37 |
| 1983-05-06 | 1,323 | 1,333 | 1,263 | 1,283 | 1,935,949 | 2,098.73 |
| 1983-05-04 | 1,353 | 1,353 | 1,323 | 1,323 | 1,160,572 | 2,164.16 |
| 1983-05-02 | 1,333 | 1,353 | 1,323 | 1,343 | 816,292 | 2,196.87 |
| 1983-04-30 | 1,333 | 1,353 | 1,333 | 1,343 | 651,637 | 2,196.87 |
| 1983-04-28 | 1,353 | 1,363 | 1,343 | 1,343 | 972,964 | 2,196.87 |
| 1983-04-27 | 1,383 | 1,383 | 1,353 | 1,373 | 787,353 | 2,245.95 |
| 1983-04-26 | 1,343 | 1,393 | 1,343 | 1,383 | 1,158,576 | 2,262.31 |
| 1983-04-25 | 1,353 | 1,363 | 1,333 | 1,343 | 1,455,954 | 2,196.87 |
| 1983-04-23 | 1,383 | 1,393 | 1,363 | 1,363 | 1,160,572 | 2,229.59 |
| 1983-04-22 | 1,383 | 1,403 | 1,373 | 1,383 | 1,067,766 | 2,262.31 |
| 1983-04-21 | 1,403 | 1,403 | 1,383 | 1,383 | 1,911,002 | 2,262.31 |
| 1983-04-20 | 1,443 | 1,463 | 1,413 | 1,413 | 1,347,181 | 2,311.38 |
| 1983-04-19 | 1,433 | 1,453 | 1,423 | 1,453 | 1,148,597 | 2,376.81 |
| 1983-04-18 | 1,453 | 1,463 | 1,433 | 1,433 | 1,158,576 | 2,344.10 |
| 1983-04-15 | 1,473 | 1,493 | 1,463 | 1,463 | 1,712,417 | 2,393.17 |
| 1983-04-14 | 1,483 | 1,483 | 1,453 | 1,483 | 1,038,826 | 2,425.89 |
| 1983-04-13 | 1,513 | 1,523 | 1,473 | 1,473 | 3,143,423 | 2,409.53 |
| 1983-04-12 | 1,473 | 1,523 | 1,473 | 1,493 | 3,285,127 | 2,442.24 |
| 1983-04-11 | 1,473 | 1,503 | 1,463 | 1,483 | 1,301,277 | 2,425.89 |
| 1983-04-09 | 1,493 | 1,503 | 1,473 | 1,483 | 1,855,119 | 2,425.89 |
| 1983-04-08 | 1,433 | 1,483 | 1,423 | 1,473 | 1,246,392 | 2,409.53 |
| 1983-04-07 | 1,453 | 1,453 | 1,423 | 1,423 | 845,232 | 2,327.74 |
| 1983-04-06 | 1,443 | 1,453 | 1,433 | 1,453 | 678,580 | 2,376.81 |
| 1983-04-05 | 1,473 | 1,483 | 1,433 | 1,433 | 836,250 | 2,344.10 |
| 1983-04-04 | 1,483 | 1,483 | 1,453 | 1,453 | 997,912 | 2,376.81 |
| 1983-04-02 | 1,503 | 1,513 | 1,463 | 1,473 | 2,053,703 | 2,409.53 |
| 1983-04-01 | 1,483 | 1,493 | 1,473 | 1,493 | 2,079,649 | 2,442.24 |
| 1983-03-31 | 1,473 | 1,483 | 1,453 | 1,463 | 987,933 | 2,393.17 |
| 1983-03-30 | 1,473 | 1,493 | 1,463 | 1,473 | 1,492,876 | 2,409.53 |
| 1983-03-29 | 1,443 | 1,483 | 1,433 | 1,463 | 1,543,770 | 2,393.17 |
| 1983-03-28 | 1,423 | 1,463 | 1,413 | 1,453 | 1,781,273 | 2,376.81 |
| 1983-03-26 | 1,413 | 1,433 | 1,403 | 1,403 | 1,045,812 | 2,295.02 |
| 1983-03-25 | 1,423 | 1,433 | 1,403 | 1,403 | 2,022,768 | 2,295.02 |
| 1983-03-24 | 1,413 | 1,443 | 1,413 | 1,423 | 1,844,142 | 2,327.74 |
| 1983-03-23 | 1,383 | 1,433 | 1,383 | 1,433 | 2,137,528 | 2,344.10 |
| 1983-03-22 | 1,413 | 1,423 | 1,393 | 1,393 | 2,332,121 | 2,278.66 |
| 1983-03-18 | 1,433 | 1,453 | 1,413 | 1,433 | 1,999,816 | 2,344.10 |
| 1983-03-17 | 1,423 | 1,453 | 1,403 | 1,443 | 2,414,947 | 2,360.45 |
| 1983-03-16 | 1,493 | 1,503 | 1,433 | 1,433 | 2,316,154 | 2,344.10 |
| 1983-03-15 | 1,473 | 1,493 | 1,453 | 1,483 | 1,549,757 | 2,425.89 |
| 1983-03-14 | 1,503 | 1,513 | 1,453 | 1,453 | 3,292,112 | 2,376.81 |
| 1983-03-12 | 1,553 | 1,563 | 1,483 | 1,503 | 4,648,274 | 2,458.60 |
| 1983-03-11 | 1,523 | 1,573 | 1,513 | 1,563 | 10,218,620 | 2,556.75 |
| 1983-03-10 | 1,463 | 1,513 | 1,453 | 1,493 | 6,367,677 | 2,442.24 |
| 1983-03-09 | 1,413 | 1,473 | 1,413 | 1,473 | 3,786,078 | 2,409.53 |
| 1983-03-08 | 1,373 | 1,423 | 1,373 | 1,423 | 1,844,142 | 2,327.74 |
| 1983-03-07 | 1,423 | 1,433 | 1,373 | 1,383 | 2,059,691 | 2,262.31 |
| 1983-03-05 | 1,413 | 1,433 | 1,383 | 1,413 | 2,525,715 | 2,311.38 |
| 1983-03-04 | 1,363 | 1,423 | 1,333 | 1,423 | 4,031,565 | 2,327.74 |
| 1983-03-03 | 1,433 | 1,433 | 1,343 | 1,343 | 3,228,246 | 2,196.87 |
| 1983-03-02 | 1,423 | 1,433 | 1,393 | 1,413 | 3,168,371 | 2,311.38 |
| 1983-03-01 | 1,383 | 1,423 | 1,383 | 1,383 | 5,840,779 | 2,262.31 |
| 1983-02-28 | 1,433 | 1,473 | 1,433 | 1,463 | 2,007,799 | 2,393.17 |
| 1983-02-26 | 1,473 | 1,483 | 1,443 | 1,453 | 3,551,569 | 2,376.81 |
| 1983-02-25 | 1,503 | 1,553 | 1,493 | 1,493 | 8,235,768 | 2,442.24 |
| 1983-02-24 | 1,563 | 1,583 | 1,533 | 1,533 | 6,181,067 | 2,507.68 |
| 1983-02-23 | 1,553 | 1,583 | 1,533 | 1,583 | 8,913,351 | 2,589.47 |
| 1983-02-22 | 1,553 | 1,603 | 1,543 | 1,573 | 15,163,274 | 2,573.11 |
| 1983-02-21 | 1,523 | 1,573 | 1,513 | 1,553 | 10,513,004 | 2,540.39 |
| 1983-02-18 | 1,553 | 1,563 | 1,493 | 1,523 | 8,616,971 | 2,491.32 |
| 1983-02-17 | 1,503 | 1,543 | 1,473 | 1,523 | 10,695,622 | 2,491.32 |
| 1983-02-16 | 1,513 | 1,523 | 1,483 | 1,493 | 12,123,634 | 2,442.24 |
| 1983-02-15 | 1,533 | 1,553 | 1,483 | 1,483 | 24,908,883 | 2,425.89 |
| 1983-02-14 | 1,423 | 1,433 | 1,383 | 1,393 | 8,061,134 | 2,278.66 |
| 1983-02-12 | 1,393 | 1,413 | 1,363 | 1,413 | 8,803,580 | 2,311.38 |
| 1983-02-10 | 1,333 | 1,413 | 1,303 | 1,363 | 13,838,047 | 2,229.59 |
| 1983-02-09 | 1,303 | 1,343 | 1,253 | 1,343 | 6,178,074 | 2,196.87 |
| 1983-02-08 | 1,263 | 1,343 | 1,253 | 1,313 | 3,961,711 | 2,147.80 |
| 1983-02-07 | 1,253 | 1,273 | 1,243 | 1,243 | 1,536,785 | 2,033.30 |
| 1983-02-05 | 1,283 | 1,283 | 1,253 | 1,253 | 1,566,722 | 2,049.65 |
| 1983-02-04 | 1,273 | 1,293 | 1,243 | 1,263 | 3,203,298 | 2,066.01 |
| 1983-02-03 | 1,313 | 1,323 | 1,253 | 1,253 | 2,894,943 | 2,049.65 |
| 1983-02-02 | 1,303 | 1,343 | 1,293 | 1,323 | 3,114,484 | 2,164.16 |
| 1983-02-01 | 1,373 | 1,383 | 1,323 | 1,323 | 4,258,091 | 2,164.16 |
| 1983-01-31 | 1,363 | 1,373 | 1,323 | 1,333 | 2,261,269 | 2,180.52 |
| 1983-01-29 | 1,373 | 1,373 | 1,343 | 1,353 | 3,029,661 | 2,213.23 |
| 1983-01-28 | 1,393 | 1,403 | 1,343 | 1,353 | 11,581,768 | 2,213.23 |
| 1983-01-27 | 1,423 | 1,443 | 1,373 | 1,373 | 20,320,484 | 2,245.95 |
| 1983-01-26 | 1,303 | 1,403 | 1,293 | 1,403 | 18,988,271 | 2,295.02 |
| 1983-01-25 | 1,273 | 1,333 | 1,263 | 1,283 | 5,470,554 | 2,098.73 |
| 1983-01-24 | 1,293 | 1,343 | 1,293 | 1,293 | 5,932,587 | 2,115.08 |
| 1983-01-22 | 1,323 | 1,333 | 1,293 | 1,303 | 6,032,379 | 2,131.44 |
| 1983-01-21 | 1,233 | 1,313 | 1,233 | 1,303 | 7,054,240 | 2,131.44 |
| 1983-01-20 | 1,223 | 1,243 | 1,213 | 1,243 | 1,392,087 | 2,033.30 |
| 1983-01-19 | 1,273 | 1,303 | 1,223 | 1,223 | 3,391,903 | 2,000.58 |
| 1983-01-18 | 1,223 | 1,293 | 1,192 | 1,293 | 3,439,803 | 2,115.08 |
| 1983-01-17 | 1,273 | 1,283 | 1,223 | 1,223 | 1,707,428 | 2,000.58 |
| 1983-01-14 | 1,293 | 1,303 | 1,263 | 1,263 | 4,331,936 | 2,066.01 |
| 1983-01-13 | 1,353 | 1,353 | 1,283 | 1,283 | 6,562,270 | 2,098.73 |
| 1983-01-12 | 1,313 | 1,343 | 1,283 | 1,343 | 8,838,507 | 2,196.87 |
| 1983-01-11 | 1,343 | 1,363 | 1,283 | 1,283 | 12,842,131 | 2,098.73 |
| 1983-01-10 | 1,263 | 1,323 | 1,263 | 1,303 | 9,828,436 | 2,131.44 |
| 1983-01-08 | 1,273 | 1,273 | 1,243 | 1,243 | 2,676,400 | 2,033.30 |
| 1983-01-07 | 1,172 | 1,283 | 1,162 | 1,243 | 6,432,541 | 2,033.30 |
| 1983-01-06 | 1,192 | 1,203 | 1,162 | 1,172 | 1,850,129 | 1,917.15 |
| 1983-01-05 | 1,213 | 1,223 | 1,172 | 1,192 | 1,940,939 | 1,949.87 |
| 1983-01-04 | 1,243 | 1,253 | 1,213 | 1,213 | 1,261,361 | 1,984.22 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株
