6302 住友重機械工業(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 | 213 | 213 | 211 | 213 | 186,000 | 1,024.04 |
| 1983-12-27 | 212 | 215 | 209 | 213 | 217,000 | 1,024.04 |
| 1983-12-26 | 211 | 212 | 206 | 212 | 106,000 | 1,019.23 |
| 1983-12-24 | 212 | 212 | 210 | 210 | 132,000 | 1,009.62 |
| 1983-12-23 | 213 | 213 | 210 | 212 | 222,000 | 1,019.23 |
| 1983-12-22 | 211 | 214 | 210 | 213 | 335,000 | 1,024.04 |
| 1983-12-21 | 210 | 218 | 209 | 216 | 721,000 | 1,038.46 |
| 1983-12-20 | 202 | 209 | 202 | 209 | 271,000 | 1,004.81 |
| 1983-12-19 | 203 | 203 | 200 | 201 | 193,000 | 966.35 |
| 1983-12-17 | 202 | 204 | 202 | 202 | 185,000 | 971.15 |
| 1983-12-16 | 203 | 204 | 201 | 202 | 135,000 | 971.15 |
| 1983-12-15 | 201 | 202 | 200 | 202 | 126,000 | 971.15 |
| 1983-12-14 | 201 | 203 | 200 | 201 | 142,000 | 966.35 |
| 1983-12-13 | 204 | 204 | 201 | 202 | 163,000 | 971.15 |
| 1983-12-12 | 202 | 205 | 200 | 203 | 306,000 | 975.96 |
| 1983-12-09 | 203 | 204 | 202 | 204 | 259,000 | 980.77 |
| 1983-12-08 | 202 | 204 | 202 | 204 | 172,000 | 980.77 |
| 1983-12-07 | 202 | 204 | 202 | 202 | 155,000 | 971.15 |
| 1983-12-06 | 203 | 204 | 202 | 202 | 144,000 | 971.15 |
| 1983-12-05 | 203 | 206 | 203 | 205 | 80,000 | 985.58 |
| 1983-12-03 | 207 | 208 | 203 | 204 | 95,000 | 980.77 |
| 1983-12-02 | 204 | 205 | 204 | 204 | 180,000 | 980.77 |
| 1983-12-01 | 203 | 206 | 202 | 202 | 680,000 | 971.15 |
| 1983-11-30 | 209 | 209 | 205 | 206 | 87,000 | 990.39 |
| 1983-11-29 | 212 | 213 | 209 | 209 | 69,000 | 1,004.81 |
| 1983-11-28 | 207 | 216 | 205 | 211 | 318,000 | 1,014.42 |
| 1983-11-26 | 207 | 207 | 203 | 203 | 182,000 | 975.96 |
| 1983-11-25 | 203 | 205 | 202 | 203 | 174,000 | 975.96 |
| 1983-11-24 | 203 | 203 | 202 | 202 | 193,000 | 971.15 |
| 1983-11-22 | 203 | 206 | 203 | 204 | 195,000 | 980.77 |
| 1983-11-21 | 202 | 207 | 202 | 203 | 226,000 | 975.96 |
| 1983-11-19 | 203 | 203 | 202 | 202 | 233,000 | 971.15 |
| 1983-11-18 | 204 | 205 | 203 | 203 | 442,000 | 975.96 |
| 1983-11-17 | 205 | 206 | 204 | 204 | 270,000 | 980.77 |
| 1983-11-16 | 207 | 207 | 205 | 205 | 447,000 | 985.58 |
| 1983-11-15 | 205 | 208 | 204 | 208 | 374,000 | 1,000 |
| 1983-11-14 | 206 | 207 | 205 | 206 | 255,000 | 990.39 |
| 1983-11-11 | 206 | 208 | 205 | 207 | 493,000 | 995.19 |
| 1983-11-10 | 206 | 210 | 206 | 206 | 209,000 | 990.39 |
| 1983-11-09 | 206 | 207 | 206 | 207 | 290,000 | 995.19 |
| 1983-11-08 | 208 | 208 | 207 | 207 | 207,000 | 995.19 |
| 1983-11-07 | 208 | 210 | 207 | 208 | 254,000 | 1,000 |
| 1983-11-05 | 210 | 210 | 209 | 209 | 83,000 | 1,004.81 |
| 1983-11-04 | 211 | 213 | 210 | 210 | 95,000 | 1,009.62 |
| 1983-11-02 | 210 | 210 | 209 | 210 | 137,000 | 1,009.62 |
| 1983-11-01 | 210 | 210 | 208 | 209 | 188,000 | 1,004.81 |
| 1983-10-31 | 208 | 210 | 205 | 209 | 263,000 | 1,004.81 |
| 1983-10-29 | 208 | 210 | 206 | 208 | 165,000 | 1,000 |
| 1983-10-28 | 210 | 211 | 206 | 208 | 1,027,000 | 1,000 |
| 1983-10-27 | 212 | 212 | 209 | 210 | 416,000 | 1,009.62 |
| 1983-10-26 | 215 | 215 | 211 | 212 | 198,000 | 1,019.23 |
| 1983-10-25 | 215 | 217 | 214 | 214 | 532,000 | 1,028.85 |
| 1983-10-24 | 217 | 218 | 215 | 215 | 138,000 | 1,033.65 |
| 1983-10-22 | 214 | 218 | 213 | 214 | 442,000 | 1,028.85 |
| 1983-10-21 | 220 | 221 | 218 | 219 | 244,000 | 1,052.88 |
| 1983-10-20 | 220 | 225 | 219 | 219 | 515,000 | 1,052.88 |
| 1983-10-19 | 226 | 227 | 218 | 219 | 878,000 | 1,052.88 |
| 1983-10-18 | 218 | 230 | 218 | 227 | 4,218,002 | 1,091.35 |
| 1983-10-17 | 210 | 214 | 210 | 213 | 429,000 | 1,024.04 |
| 1983-10-15 | 208 | 210 | 208 | 210 | 160,000 | 1,009.62 |
| 1983-10-14 | 208 | 210 | 208 | 209 | 198,000 | 1,004.81 |
| 1983-10-13 | 209 | 209 | 208 | 208 | 200,000 | 1,000 |
| 1983-10-12 | 208 | 210 | 208 | 210 | 164,000 | 1,009.62 |
| 1983-10-11 | 208 | 209 | 208 | 208 | 162,000 | 1,000 |
| 1983-10-07 | 210 | 210 | 207 | 208 | 259,000 | 1,000 |
| 1983-10-06 | 209 | 210 | 209 | 210 | 156,000 | 1,009.62 |
| 1983-10-05 | 209 | 210 | 208 | 209 | 106,000 | 1,004.81 |
| 1983-10-04 | 210 | 212 | 210 | 210 | 122,000 | 1,009.62 |
| 1983-10-03 | 210 | 213 | 205 | 210 | 126,000 | 1,009.62 |
| 1983-10-01 | 217 | 217 | 212 | 212 | 127,000 | 1,019.23 |
| 1983-09-30 | 217 | 218 | 217 | 218 | 138,000 | 1,048.08 |
| 1983-09-29 | 218 | 218 | 217 | 218 | 349,000 | 1,048.08 |
| 1983-09-28 | 217 | 218 | 217 | 218 | 582,000 | 1,048.08 |
| 1983-09-27 | 220 | 220 | 217 | 217 | 387,000 | 1,043.27 |
| 1983-09-26 | 217 | 219 | 216 | 219 | 249,000 | 1,052.88 |
| 1983-09-24 | 218 | 218 | 215 | 217 | 258,000 | 1,043.27 |
| 1983-09-22 | 218 | 219 | 214 | 215 | 573,000 | 1,033.65 |
| 1983-09-21 | 217 | 218 | 212 | 218 | 646,000 | 1,048.08 |
| 1983-09-20 | 207 | 215 | 207 | 211 | 508,000 | 1,014.42 |
| 1983-09-19 | 206 | 209 | 205 | 207 | 146,000 | 995.19 |
| 1983-09-17 | 205 | 206 | 205 | 206 | 100,000 | 990.39 |
| 1983-09-16 | 206 | 207 | 205 | 206 | 121,000 | 990.39 |
| 1983-09-14 | 206 | 208 | 206 | 207 | 153,000 | 995.19 |
| 1983-09-13 | 204 | 208 | 202 | 208 | 123,000 | 1,000 |
| 1983-09-12 | 202 | 205 | 201 | 205 | 99,000 | 985.58 |
| 1983-09-09 | 208 | 208 | 205 | 207 | 127,000 | 995.19 |
| 1983-09-08 | 210 | 214 | 209 | 209 | 412,000 | 1,004.81 |
| 1983-09-07 | 200 | 211 | 199 | 210 | 353,000 | 1,009.62 |
| 1983-09-06 | 201 | 201 | 199 | 200 | 287,000 | 961.54 |
| 1983-09-05 | 205 | 205 | 201 | 201 | 142,000 | 966.35 |
| 1983-09-03 | 200 | 206 | 200 | 206 | 100,000 | 990.39 |
| 1983-09-02 | 200 | 204 | 199 | 201 | 211,000 | 966.35 |
| 1983-09-01 | 199 | 203 | 198 | 200 | 545,000 | 961.54 |
| 1983-08-31 | 199 | 200 | 198 | 199 | 317,000 | 956.73 |
| 1983-08-29 | 200 | 200 | 198 | 198 | 182,000 | 951.92 |
| 1983-08-27 | 200 | 200 | 199 | 200 | 78,000 | 961.54 |
| 1983-08-26 | 200 | 200 | 198 | 200 | 486,000 | 961.54 |
| 1983-08-25 | 200 | 201 | 199 | 200 | 276,000 | 961.54 |
| 1983-08-24 | 202 | 202 | 200 | 200 | 202,000 | 961.54 |
| 1983-08-23 | 199 | 205 | 198 | 202 | 1,052,001 | 971.15 |
| 1983-08-22 | 200 | 204 | 199 | 199 | 305,000 | 956.73 |
| 1983-08-20 | 200 | 202 | 200 | 201 | 252,000 | 966.35 |
| 1983-08-19 | 201 | 201 | 200 | 200 | 149,000 | 961.54 |
| 1983-08-18 | 200 | 202 | 200 | 201 | 363,000 | 966.35 |
| 1983-08-17 | 201 | 201 | 200 | 200 | 98,000 | 961.54 |
| 1983-08-16 | 202 | 202 | 201 | 201 | 207,000 | 966.35 |
| 1983-08-15 | 203 | 203 | 202 | 202 | 91,000 | 971.15 |
| 1983-08-12 | 203 | 204 | 203 | 203 | 43,000 | 975.96 |
| 1983-08-11 | 203 | 203 | 202 | 202 | 50,000 | 971.15 |
| 1983-08-10 | 203 | 204 | 202 | 202 | 125,000 | 971.15 |
| 1983-08-09 | 202 | 204 | 202 | 202 | 81,000 | 971.15 |
| 1983-08-08 | 204 | 205 | 202 | 202 | 139,000 | 971.15 |
| 1983-08-06 | 205 | 206 | 204 | 204 | 76,000 | 980.77 |
| 1983-08-05 | 204 | 206 | 204 | 206 | 147,000 | 990.39 |
| 1983-08-04 | 204 | 207 | 204 | 206 | 115,000 | 990.39 |
| 1983-08-03 | 205 | 207 | 204 | 204 | 92,000 | 980.77 |
| 1983-08-02 | 206 | 207 | 205 | 205 | 120,000 | 985.58 |
| 1983-08-01 | 207 | 207 | 207 | 207 | 46,000 | 995.19 |
| 1983-07-30 | 207 | 209 | 206 | 206 | 81,000 | 990.39 |
| 1983-07-29 | 208 | 210 | 208 | 210 | 158,000 | 1,009.62 |
| 1983-07-28 | 205 | 209 | 205 | 208 | 141,000 | 1,000 |
| 1983-07-27 | 205 | 206 | 203 | 204 | 223,000 | 980.77 |
| 1983-07-26 | 206 | 207 | 205 | 205 | 158,000 | 985.58 |
| 1983-07-25 | 208 | 209 | 204 | 206 | 120,000 | 990.39 |
| 1983-07-23 | 210 | 210 | 207 | 207 | 149,000 | 995.19 |
| 1983-07-22 | 201 | 208 | 201 | 207 | 241,000 | 995.19 |
| 1983-07-21 | 200 | 203 | 199 | 200 | 578,000 | 961.54 |
| 1983-07-20 | 200 | 202 | 199 | 200 | 488,000 | 961.54 |
| 1983-07-19 | 201 | 201 | 200 | 201 | 421,000 | 966.35 |
| 1983-07-18 | 203 | 203 | 201 | 201 | 462,000 | 966.35 |
| 1983-07-15 | 204 | 204 | 203 | 203 | 291,000 | 975.96 |
| 1983-07-14 | 205 | 205 | 204 | 204 | 221,000 | 980.77 |
| 1983-07-13 | 205 | 206 | 205 | 205 | 289,000 | 985.58 |
| 1983-07-12 | 207 | 207 | 206 | 206 | 401,000 | 990.39 |
| 1983-07-11 | 208 | 208 | 206 | 207 | 204,000 | 995.19 |
| 1983-07-09 | 208 | 210 | 207 | 210 | 366,000 | 1,009.62 |
| 1983-07-08 | 204 | 210 | 204 | 210 | 618,000 | 1,009.62 |
| 1983-07-07 | 205 | 206 | 204 | 204 | 530,000 | 980.77 |
| 1983-07-06 | 206 | 206 | 204 | 204 | 436,000 | 980.77 |
| 1983-07-05 | 205 | 208 | 205 | 205 | 434,000 | 985.58 |
| 1983-07-04 | 208 | 210 | 205 | 206 | 558,000 | 990.39 |
| 1983-07-02 | 205 | 210 | 205 | 210 | 157,000 | 1,009.62 |
| 1983-07-01 | 205 | 205 | 204 | 205 | 315,000 | 985.58 |
| 1983-06-30 | 205 | 209 | 204 | 205 | 469,000 | 985.58 |
| 1983-06-29 | 205 | 210 | 205 | 207 | 250,000 | 995.19 |
| 1983-06-28 | 204 | 207 | 204 | 206 | 345,000 | 990.39 |
| 1983-06-27 | 209 | 209 | 206 | 207 | 306,000 | 995.19 |
| 1983-06-25 | 210 | 210 | 209 | 209 | 154,000 | 1,004.81 |
| 1983-06-24 | 208 | 210 | 208 | 210 | 133,000 | 1,009.62 |
| 1983-06-23 | 210 | 211 | 208 | 208 | 282,000 | 1,000 |
| 1983-06-22 | 210 | 212 | 210 | 210 | 311,000 | 1,009.62 |
| 1983-06-21 | 211 | 212 | 210 | 210 | 318,000 | 1,009.62 |
| 1983-06-20 | 210 | 212 | 210 | 212 | 168,000 | 1,019.23 |
| 1983-06-17 | 210 | 212 | 210 | 210 | 224,000 | 1,009.62 |
| 1983-06-16 | 211 | 212 | 210 | 210 | 304,000 | 1,009.62 |
| 1983-06-15 | 213 | 213 | 210 | 210 | 286,000 | 1,009.62 |
| 1983-06-14 | 212 | 213 | 211 | 213 | 258,000 | 1,024.04 |
| 1983-06-13 | 211 | 212 | 211 | 212 | 164,000 | 1,019.23 |
| 1983-06-11 | 212 | 214 | 212 | 212 | 47,000 | 1,019.23 |
| 1983-06-10 | 212 | 214 | 212 | 213 | 162,000 | 1,024.04 |
| 1983-06-09 | 212 | 214 | 212 | 212 | 170,000 | 1,019.23 |
| 1983-06-08 | 212 | 212 | 211 | 212 | 105,000 | 1,019.23 |
| 1983-06-07 | 213 | 214 | 212 | 212 | 222,000 | 1,019.23 |
| 1983-06-06 | 214 | 216 | 213 | 214 | 236,000 | 1,028.85 |
| 1983-06-04 | 214 | 214 | 213 | 214 | 241,000 | 1,028.85 |
| 1983-06-03 | 215 | 218 | 214 | 214 | 200,000 | 1,028.85 |
| 1983-06-02 | 214 | 216 | 214 | 214 | 194,000 | 1,028.85 |
| 1983-06-01 | 217 | 218 | 213 | 213 | 303,000 | 1,024.04 |
| 1983-05-31 | 218 | 220 | 217 | 218 | 95,000 | 1,048.08 |
| 1983-05-30 | 218 | 220 | 218 | 219 | 163,000 | 1,052.88 |
| 1983-05-28 | 220 | 222 | 217 | 217 | 205,000 | 1,043.27 |
| 1983-05-27 | 220 | 223 | 220 | 223 | 109,000 | 1,072.12 |
| 1983-05-26 | 226 | 226 | 220 | 220 | 155,000 | 1,057.69 |
| 1983-05-25 | 221 | 224 | 221 | 224 | 159,000 | 1,076.92 |
| 1983-05-24 | 218 | 225 | 218 | 221 | 89,000 | 1,062.50 |
| 1983-05-23 | 217 | 219 | 217 | 217 | 172,000 | 1,043.27 |
| 1983-05-20 | 222 | 222 | 217 | 217 | 290,000 | 1,043.27 |
| 1983-05-19 | 224 | 225 | 222 | 222 | 215,000 | 1,067.31 |
| 1983-05-18 | 225 | 227 | 224 | 224 | 304,000 | 1,076.92 |
| 1983-05-17 | 228 | 230 | 224 | 224 | 747,000 | 1,076.92 |
| 1983-05-16 | 228 | 228 | 228 | 228 | 125,000 | 1,096.15 |
| 1983-05-14 | 229 | 230 | 228 | 228 | 123,000 | 1,096.15 |
| 1983-05-13 | 230 | 231 | 227 | 228 | 258,000 | 1,096.15 |
| 1983-05-12 | 231 | 232 | 227 | 227 | 140,000 | 1,091.35 |
| 1983-05-11 | 227 | 232 | 227 | 232 | 327,000 | 1,115.38 |
| 1983-05-10 | 229 | 230 | 227 | 227 | 109,000 | 1,091.35 |
| 1983-05-09 | 227 | 230 | 227 | 227 | 133,000 | 1,091.35 |
| 1983-05-07 | 230 | 230 | 226 | 226 | 171,000 | 1,086.54 |
| 1983-05-06 | 231 | 231 | 229 | 230 | 175,000 | 1,105.77 |
| 1983-05-04 | 236 | 236 | 232 | 232 | 191,000 | 1,115.38 |
| 1983-05-02 | 235 | 236 | 235 | 235 | 232,000 | 1,129.81 |
| 1983-04-30 | 237 | 239 | 236 | 236 | 156,000 | 1,134.62 |
| 1983-04-28 | 240 | 243 | 237 | 237 | 1,119,001 | 1,139.42 |
| 1983-04-27 | 240 | 240 | 235 | 236 | 769,000 | 1,134.62 |
| 1983-04-26 | 244 | 244 | 238 | 238 | 865,000 | 1,144.23 |
| 1983-04-25 | 243 | 252 | 242 | 244 | 6,179,003 | 1,173.08 |
| 1983-04-23 | 230 | 249 | 230 | 247 | 5,572,003 | 1,187.50 |
| 1983-04-22 | 225 | 228 | 222 | 228 | 212,000 | 1,096.15 |
| 1983-04-21 | 224 | 224 | 221 | 223 | 337,000 | 1,072.12 |
| 1983-04-20 | 226 | 228 | 224 | 224 | 268,000 | 1,076.92 |
| 1983-04-19 | 229 | 232 | 225 | 226 | 673,000 | 1,086.54 |
| 1983-04-18 | 221 | 228 | 221 | 228 | 483,000 | 1,096.15 |
| 1983-04-15 | 225 | 225 | 220 | 220 | 887,000 | 1,057.69 |
| 1983-04-14 | 219 | 225 | 218 | 225 | 207,000 | 1,081.73 |
| 1983-04-13 | 216 | 219 | 215 | 218 | 111,000 | 1,048.08 |
| 1983-04-12 | 215 | 217 | 215 | 215 | 126,000 | 1,033.65 |
| 1983-04-11 | 215 | 216 | 215 | 215 | 97,000 | 1,033.65 |
| 1983-04-09 | 215 | 216 | 214 | 214 | 101,000 | 1,028.85 |
| 1983-04-08 | 219 | 219 | 216 | 216 | 87,000 | 1,038.46 |
| 1983-04-07 | 220 | 220 | 218 | 218 | 342,000 | 1,048.08 |
| 1983-04-06 | 220 | 220 | 219 | 219 | 276,000 | 1,052.88 |
| 1983-04-05 | 220 | 223 | 219 | 221 | 489,000 | 1,062.50 |
| 1983-04-04 | 219 | 220 | 218 | 219 | 237,000 | 1,052.88 |
| 1983-04-02 | 222 | 222 | 220 | 221 | 57,000 | 1,062.50 |
| 1983-04-01 | 221 | 223 | 219 | 219 | 169,000 | 1,052.88 |
| 1983-03-31 | 222 | 223 | 220 | 220 | 82,000 | 1,057.69 |
| 1983-03-30 | 221 | 223 | 220 | 220 | 133,000 | 1,057.69 |
| 1983-03-29 | 226 | 226 | 221 | 223 | 112,000 | 1,072.12 |
| 1983-03-28 | 226 | 226 | 222 | 223 | 115,000 | 1,072.12 |
| 1983-03-26 | 226 | 228 | 226 | 226 | 171,000 | 1,086.54 |
| 1983-03-25 | 229 | 229 | 225 | 227 | 360,000 | 1,091.35 |
| 1983-03-24 | 222 | 228 | 220 | 228 | 2,357,001 | 1,096.15 |
| 1983-03-23 | 218 | 224 | 218 | 222 | 156,000 | 1,067.31 |
| 1983-03-22 | 215 | 219 | 214 | 217 | 249,000 | 1,043.27 |
| 1983-03-18 | 214 | 214 | 213 | 214 | 293,000 | 1,028.85 |
| 1983-03-17 | 212 | 214 | 212 | 212 | 352,000 | 1,019.23 |
| 1983-03-16 | 213 | 213 | 212 | 212 | 170,000 | 1,019.23 |
| 1983-03-15 | 212 | 213 | 212 | 212 | 121,000 | 1,019.23 |
| 1983-03-14 | 212 | 212 | 211 | 212 | 119,000 | 1,019.23 |
| 1983-03-12 | 212 | 213 | 211 | 211 | 106,000 | 1,014.42 |
| 1983-03-11 | 214 | 214 | 211 | 213 | 68,000 | 1,024.04 |
| 1983-03-10 | 210 | 214 | 210 | 214 | 170,000 | 1,028.85 |
| 1983-03-09 | 211 | 213 | 210 | 210 | 277,000 | 1,009.62 |
| 1983-03-08 | 211 | 213 | 211 | 211 | 97,000 | 1,014.42 |
| 1983-03-07 | 211 | 214 | 210 | 211 | 186,000 | 1,014.42 |
| 1983-03-05 | 210 | 212 | 210 | 211 | 140,000 | 1,014.42 |
| 1983-03-04 | 210 | 211 | 210 | 210 | 153,000 | 1,009.62 |
| 1983-03-03 | 211 | 214 | 210 | 212 | 125,000 | 1,019.23 |
| 1983-03-02 | 212 | 213 | 209 | 210 | 231,000 | 1,009.62 |
| 1983-03-01 | 214 | 215 | 212 | 213 | 82,000 | 1,024.04 |
| 1983-02-28 | 213 | 215 | 212 | 215 | 53,000 | 1,033.65 |
| 1983-02-26 | 215 | 215 | 213 | 213 | 135,000 | 1,024.04 |
| 1983-02-25 | 212 | 215 | 212 | 215 | 195,000 | 1,033.65 |
| 1983-02-24 | 210 | 212 | 210 | 212 | 110,000 | 1,019.23 |
| 1983-02-23 | 210 | 212 | 210 | 210 | 106,000 | 1,009.62 |
| 1983-02-22 | 213 | 214 | 210 | 210 | 213,000 | 1,009.62 |
| 1983-02-21 | 215 | 218 | 214 | 214 | 123,000 | 1,028.85 |
| 1983-02-18 | 215 | 216 | 213 | 213 | 218,000 | 1,024.04 |
| 1983-02-17 | 215 | 216 | 215 | 216 | 169,000 | 1,038.46 |
| 1983-02-16 | 216 | 217 | 215 | 215 | 166,000 | 1,033.65 |
| 1983-02-15 | 217 | 218 | 216 | 217 | 257,000 | 1,043.27 |
| 1983-02-14 | 219 | 220 | 216 | 216 | 111,000 | 1,038.46 |
| 1983-02-12 | 217 | 218 | 215 | 215 | 83,000 | 1,033.65 |
| 1983-02-10 | 217 | 218 | 216 | 216 | 148,000 | 1,038.46 |
| 1983-02-09 | 217 | 219 | 217 | 217 | 94,000 | 1,043.27 |
| 1983-02-08 | 218 | 219 | 217 | 217 | 90,000 | 1,043.27 |
| 1983-02-07 | 217 | 220 | 217 | 217 | 193,000 | 1,043.27 |
| 1983-02-05 | 216 | 218 | 215 | 217 | 80,000 | 1,043.27 |
| 1983-02-04 | 220 | 220 | 216 | 216 | 104,000 | 1,038.46 |
| 1983-02-03 | 221 | 226 | 218 | 218 | 210,000 | 1,048.08 |
| 1983-02-02 | 220 | 226 | 220 | 225 | 493,000 | 1,081.73 |
| 1983-02-01 | 226 | 226 | 215 | 215 | 242,000 | 1,033.65 |
| 1983-01-31 | 216 | 228 | 215 | 225 | 352,000 | 1,081.73 |
| 1983-01-29 | 215 | 218 | 213 | 217 | 255,000 | 1,043.27 |
| 1983-01-28 | 215 | 218 | 213 | 214 | 190,000 | 1,028.85 |
| 1983-01-27 | 215 | 220 | 215 | 215 | 125,000 | 1,033.65 |
| 1983-01-26 | 219 | 220 | 213 | 213 | 230,000 | 1,024.04 |
| 1983-01-25 | 212 | 213 | 211 | 212 | 113,000 | 1,019.23 |
| 1983-01-24 | 215 | 219 | 213 | 213 | 177,000 | 1,024.04 |
| 1983-01-22 | 220 | 220 | 218 | 218 | 118,000 | 1,048.08 |
| 1983-01-21 | 219 | 223 | 219 | 219 | 209,000 | 1,052.88 |
| 1983-01-20 | 220 | 222 | 220 | 221 | 174,000 | 1,062.50 |
| 1983-01-19 | 221 | 225 | 220 | 222 | 137,000 | 1,067.31 |
| 1983-01-18 | 226 | 229 | 221 | 224 | 193,000 | 1,076.92 |
| 1983-01-17 | 230 | 232 | 225 | 229 | 229,000 | 1,100.96 |
| 1983-01-14 | 223 | 230 | 222 | 230 | 456,000 | 1,105.77 |
| 1983-01-13 | 221 | 223 | 220 | 223 | 138,000 | 1,072.12 |
| 1983-01-12 | 219 | 225 | 219 | 222 | 139,000 | 1,067.31 |
| 1983-01-11 | 225 | 225 | 219 | 220 | 424,000 | 1,057.69 |
| 1983-01-10 | 227 | 229 | 226 | 228 | 155,000 | 1,096.15 |
| 1983-01-08 | 226 | 231 | 226 | 228 | 156,000 | 1,096.15 |
| 1983-01-07 | 234 | 236 | 230 | 230 | 616,000 | 1,105.77 |
| 1983-01-06 | 227 | 237 | 225 | 235 | 979,000 | 1,129.81 |
| 1983-01-05 | 225 | 228 | 224 | 225 | 251,000 | 1,081.73 |
| 1983-01-04 | 230 | 230 | 223 | 223 | 90,000 | 1,072.12 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
