8001 伊藤忠商事(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 | 305 | 310 | 302 | 309 | 1,696,000 | 267.53 |
| 1983-12-27 | 295 | 305 | 294 | 300 | 1,420,000 | 259.74 |
| 1983-12-26 | 288 | 291 | 286 | 290 | 625,000 | 251.08 |
| 1983-12-24 | 282 | 285 | 282 | 283 | 377,000 | 245.02 |
| 1983-12-23 | 279 | 283 | 279 | 281 | 827,000 | 243.29 |
| 1983-12-22 | 279 | 280 | 279 | 279 | 668,000 | 241.56 |
| 1983-12-21 | 279 | 280 | 278 | 279 | 386,000 | 241.56 |
| 1983-12-20 | 278 | 279 | 277 | 279 | 162,000 | 241.56 |
| 1983-12-19 | 278 | 280 | 276 | 277 | 110,000 | 239.83 |
| 1983-12-17 | 279 | 283 | 278 | 283 | 284,000 | 245.02 |
| 1983-12-16 | 280 | 284 | 278 | 280 | 555,000 | 242.42 |
| 1983-12-15 | 280 | 282 | 278 | 280 | 491,000 | 242.42 |
| 1983-12-14 | 280 | 282 | 276 | 276 | 363,000 | 238.96 |
| 1983-12-13 | 281 | 285 | 280 | 280 | 209,000 | 242.42 |
| 1983-12-12 | 280 | 285 | 280 | 285 | 95,000 | 246.75 |
| 1983-12-09 | 281 | 281 | 279 | 279 | 112,000 | 241.56 |
| 1983-12-08 | 280 | 282 | 278 | 281 | 250,000 | 243.29 |
| 1983-12-07 | 276 | 280 | 276 | 279 | 131,000 | 241.56 |
| 1983-12-06 | 276 | 278 | 276 | 276 | 411,000 | 238.96 |
| 1983-12-05 | 276 | 277 | 275 | 276 | 304,000 | 238.96 |
| 1983-12-03 | 278 | 278 | 277 | 278 | 125,000 | 240.69 |
| 1983-12-02 | 275 | 280 | 275 | 277 | 657,000 | 239.83 |
| 1983-12-01 | 277 | 278 | 275 | 275 | 526,000 | 238.10 |
| 1983-11-30 | 278 | 280 | 278 | 278 | 172,000 | 240.69 |
| 1983-11-29 | 275 | 280 | 275 | 280 | 324,000 | 242.42 |
| 1983-11-28 | 276 | 280 | 275 | 277 | 283,000 | 239.83 |
| 1983-11-26 | 278 | 278 | 276 | 277 | 233,000 | 239.83 |
| 1983-11-25 | 279 | 280 | 278 | 279 | 325,000 | 241.56 |
| 1983-11-24 | 280 | 281 | 279 | 279 | 558,000 | 241.56 |
| 1983-11-22 | 280 | 283 | 279 | 281 | 534,000 | 243.29 |
| 1983-11-21 | 281 | 281 | 280 | 281 | 229,000 | 243.29 |
| 1983-11-19 | 282 | 283 | 281 | 281 | 131,000 | 243.29 |
| 1983-11-18 | 286 | 287 | 283 | 283 | 66,000 | 245.02 |
| 1983-11-17 | 288 | 288 | 285 | 287 | 202,000 | 248.49 |
| 1983-11-16 | 290 | 293 | 285 | 288 | 282,000 | 249.35 |
| 1983-11-15 | 280 | 294 | 280 | 293 | 785,000 | 253.68 |
| 1983-11-14 | 280 | 282 | 280 | 280 | 744,000 | 242.42 |
| 1983-11-11 | 279 | 285 | 279 | 280 | 449,000 | 242.42 |
| 1983-11-10 | 280 | 280 | 279 | 279 | 284,000 | 241.56 |
| 1983-11-09 | 282 | 282 | 279 | 279 | 765,000 | 241.56 |
| 1983-11-08 | 284 | 285 | 281 | 283 | 293,000 | 245.02 |
| 1983-11-07 | 285 | 285 | 283 | 285 | 315,000 | 246.75 |
| 1983-11-05 | 286 | 287 | 285 | 286 | 176,000 | 247.62 |
| 1983-11-04 | 288 | 290 | 287 | 287 | 184,000 | 248.49 |
| 1983-11-02 | 289 | 293 | 288 | 288 | 440,000 | 249.35 |
| 1983-11-01 | 291 | 295 | 290 | 290 | 183,000 | 251.08 |
| 1983-10-31 | 290 | 295 | 288 | 292 | 60,000 | 252.81 |
| 1983-10-29 | 287 | 290 | 287 | 287 | 189,000 | 248.49 |
| 1983-10-28 | 297 | 297 | 292 | 292 | 486,000 | 252.81 |
| 1983-10-27 | 296 | 300 | 296 | 298 | 159,000 | 258.01 |
| 1983-10-26 | 299 | 300 | 297 | 297 | 105,000 | 257.14 |
| 1983-10-25 | 300 | 303 | 298 | 298 | 188,000 | 258.01 |
| 1983-10-24 | 302 | 302 | 300 | 300 | 177,000 | 259.74 |
| 1983-10-22 | 301 | 303 | 300 | 303 | 173,000 | 262.34 |
| 1983-10-21 | 300 | 305 | 300 | 300 | 237,000 | 259.74 |
| 1983-10-20 | 301 | 301 | 298 | 300 | 260,000 | 259.74 |
| 1983-10-19 | 301 | 304 | 300 | 303 | 261,000 | 262.34 |
| 1983-10-18 | 303 | 305 | 298 | 303 | 438,000 | 262.34 |
| 1983-10-17 | 300 | 309 | 300 | 307 | 560,000 | 265.80 |
| 1983-10-15 | 300 | 300 | 298 | 298 | 248,000 | 258.01 |
| 1983-10-14 | 304 | 305 | 300 | 301 | 266,000 | 260.61 |
| 1983-10-13 | 310 | 310 | 305 | 305 | 594,000 | 264.07 |
| 1983-10-12 | 310 | 313 | 310 | 311 | 289,000 | 269.26 |
| 1983-10-11 | 310 | 315 | 308 | 313 | 254,000 | 271 |
| 1983-10-07 | 312 | 315 | 308 | 308 | 462,000 | 266.67 |
| 1983-10-06 | 312 | 312 | 308 | 312 | 391,000 | 270.13 |
| 1983-10-05 | 310 | 315 | 307 | 313 | 545,000 | 271 |
| 1983-10-04 | 313 | 315 | 308 | 308 | 468,000 | 266.67 |
| 1983-10-03 | 312 | 314 | 307 | 313 | 442,000 | 271 |
| 1983-10-01 | 301 | 309 | 301 | 302 | 427,000 | 261.47 |
| 1983-09-30 | 310 | 310 | 301 | 301 | 331,000 | 260.61 |
| 1983-09-29 | 317 | 319 | 307 | 310 | 566,000 | 268.40 |
| 1983-09-28 | 324 | 325 | 315 | 318 | 1,913,000 | 275.33 |
| 1983-09-27 | 311 | 319 | 310 | 319 | 2,374,000 | 276.19 |
| 1983-09-26 | 307 | 310 | 305 | 309 | 427,000 | 267.53 |
| 1983-09-24 | 304 | 308 | 302 | 308 | 743,000 | 266.67 |
| 1983-09-22 | 287 | 302 | 287 | 300 | 793,000 | 259.74 |
| 1983-09-21 | 285 | 289 | 285 | 287 | 686,000 | 248.49 |
| 1983-09-20 | 283 | 285 | 282 | 285 | 308,000 | 246.75 |
| 1983-09-19 | 283 | 284 | 282 | 283 | 218,000 | 245.02 |
| 1983-09-17 | 283 | 285 | 282 | 282 | 205,000 | 244.16 |
| 1983-09-16 | 285 | 286 | 283 | 283 | 3,328,000 | 245.02 |
| 1983-09-14 | 285 | 289 | 285 | 286 | 3,419,999 | 247.62 |
| 1983-09-13 | 288 | 288 | 285 | 286 | 249,000 | 247.62 |
| 1983-09-12 | 287 | 288 | 286 | 288 | 159,000 | 249.35 |
| 1983-09-09 | 288 | 288 | 286 | 287 | 196,000 | 248.49 |
| 1983-09-08 | 282 | 290 | 282 | 290 | 566,000 | 251.08 |
| 1983-09-07 | 280 | 282 | 280 | 282 | 247,000 | 244.16 |
| 1983-09-06 | 280 | 283 | 280 | 280 | 329,000 | 242.42 |
| 1983-09-05 | 285 | 285 | 280 | 280 | 101,000 | 242.42 |
| 1983-09-03 | 280 | 284 | 280 | 280 | 65,000 | 242.42 |
| 1983-09-02 | 280 | 285 | 280 | 280 | 160,000 | 242.42 |
| 1983-09-01 | 279 | 285 | 278 | 285 | 216,000 | 246.75 |
| 1983-08-31 | 280 | 280 | 278 | 278 | 131,000 | 240.69 |
| 1983-08-30 | 278 | 280 | 276 | 280 | 244,000 | 242.42 |
| 1983-08-29 | 277 | 280 | 277 | 279 | 131,000 | 241.56 |
| 1983-08-27 | 276 | 280 | 276 | 280 | 211,000 | 242.42 |
| 1983-08-26 | 277 | 278 | 276 | 276 | 150,000 | 238.96 |
| 1983-08-25 | 278 | 279 | 276 | 276 | 186,000 | 238.96 |
| 1983-08-24 | 277 | 279 | 277 | 278 | 248,000 | 240.69 |
| 1983-08-23 | 276 | 277 | 276 | 277 | 309,000 | 239.83 |
| 1983-08-22 | 275 | 278 | 275 | 275 | 285,000 | 238.10 |
| 1983-08-20 | 276 | 276 | 275 | 275 | 138,000 | 238.10 |
| 1983-08-19 | 276 | 280 | 275 | 276 | 265,000 | 238.96 |
| 1983-08-18 | 276 | 277 | 275 | 275 | 314,000 | 238.10 |
| 1983-08-17 | 276 | 277 | 275 | 277 | 241,000 | 239.83 |
| 1983-08-16 | 277 | 277 | 276 | 276 | 264,000 | 238.96 |
| 1983-08-15 | 278 | 278 | 277 | 277 | 133,000 | 239.83 |
| 1983-08-12 | 278 | 280 | 276 | 277 | 157,000 | 239.83 |
| 1983-08-11 | 279 | 280 | 278 | 278 | 131,000 | 240.69 |
| 1983-08-10 | 280 | 282 | 279 | 279 | 263,000 | 241.56 |
| 1983-08-09 | 282 | 283 | 280 | 280 | 206,000 | 242.42 |
| 1983-08-08 | 282 | 283 | 282 | 282 | 149,000 | 244.16 |
| 1983-08-06 | 283 | 284 | 281 | 281 | 143,000 | 243.29 |
| 1983-08-05 | 286 | 287 | 283 | 284 | 170,000 | 245.89 |
| 1983-08-04 | 285 | 290 | 283 | 285 | 204,000 | 246.75 |
| 1983-08-03 | 286 | 286 | 285 | 286 | 115,000 | 247.62 |
| 1983-08-02 | 285 | 285 | 283 | 285 | 160,000 | 246.75 |
| 1983-08-01 | 284 | 285 | 283 | 283 | 1,777,000 | 245.02 |
| 1983-07-30 | 285 | 285 | 283 | 285 | 667,000 | 246.75 |
| 1983-07-29 | 283 | 285 | 283 | 283 | 124,000 | 245.02 |
| 1983-07-28 | 282 | 287 | 282 | 287 | 117,000 | 248.49 |
| 1983-07-27 | 282 | 288 | 282 | 282 | 159,000 | 244.16 |
| 1983-07-26 | 280 | 287 | 280 | 287 | 227,000 | 248.49 |
| 1983-07-25 | 282 | 282 | 278 | 280 | 1,245,000 | 242.42 |
| 1983-07-23 | 285 | 285 | 282 | 282 | 320,000 | 244.16 |
| 1983-07-22 | 290 | 290 | 285 | 286 | 184,000 | 247.62 |
| 1983-07-21 | 283 | 293 | 282 | 285 | 176,000 | 246.75 |
| 1983-07-20 | 281 | 283 | 280 | 283 | 212,000 | 245.02 |
| 1983-07-19 | 283 | 283 | 281 | 281 | 359,000 | 243.29 |
| 1983-07-18 | 282 | 286 | 282 | 282 | 689,000 | 244.16 |
| 1983-07-15 | 282 | 283 | 281 | 282 | 456,000 | 244.16 |
| 1983-07-14 | 285 | 285 | 282 | 283 | 629,000 | 245.02 |
| 1983-07-13 | 286 | 286 | 285 | 286 | 464,000 | 247.62 |
| 1983-07-12 | 286 | 289 | 285 | 286 | 511,000 | 247.62 |
| 1983-07-11 | 287 | 290 | 286 | 286 | 343,000 | 247.62 |
| 1983-07-09 | 285 | 292 | 285 | 291 | 420,000 | 251.95 |
| 1983-07-08 | 293 | 293 | 282 | 282 | 1,105,000 | 244.16 |
| 1983-07-07 | 293 | 298 | 293 | 293 | 943,000 | 253.68 |
| 1983-07-06 | 298 | 300 | 292 | 292 | 325,000 | 252.81 |
| 1983-07-05 | 300 | 302 | 298 | 298 | 378,000 | 258.01 |
| 1983-07-04 | 309 | 310 | 302 | 302 | 700,000 | 261.47 |
| 1983-07-02 | 300 | 307 | 298 | 307 | 451,000 | 265.80 |
| 1983-07-01 | 298 | 300 | 290 | 297 | 236,000 | 257.14 |
| 1983-06-30 | 288 | 294 | 288 | 294 | 326,000 | 254.55 |
| 1983-06-29 | 287 | 290 | 286 | 290 | 388,000 | 251.08 |
| 1983-06-28 | 287 | 289 | 285 | 288 | 395,000 | 249.35 |
| 1983-06-27 | 293 | 294 | 288 | 288 | 195,000 | 249.35 |
| 1983-06-25 | 289 | 294 | 289 | 294 | 440,000 | 254.55 |
| 1983-06-24 | 291 | 294 | 290 | 290 | 211,000 | 251.08 |
| 1983-06-23 | 294 | 295 | 292 | 294 | 187,000 | 254.55 |
| 1983-06-22 | 290 | 297 | 290 | 295 | 618,000 | 255.41 |
| 1983-06-21 | 289 | 290 | 288 | 290 | 216,000 | 251.08 |
| 1983-06-20 | 288 | 292 | 286 | 288 | 159,000 | 249.35 |
| 1983-06-17 | 291 | 294 | 289 | 289 | 171,000 | 250.22 |
| 1983-06-16 | 294 | 294 | 291 | 291 | 106,000 | 251.95 |
| 1983-06-15 | 291 | 295 | 290 | 290 | 156,000 | 251.08 |
| 1983-06-14 | 294 | 299 | 290 | 290 | 261,000 | 251.08 |
| 1983-06-13 | 290 | 294 | 287 | 289 | 226,000 | 250.22 |
| 1983-06-11 | 282 | 290 | 282 | 286 | 229,000 | 247.62 |
| 1983-06-10 | 282 | 285 | 282 | 282 | 235,000 | 244.16 |
| 1983-06-09 | 283 | 284 | 280 | 281 | 229,000 | 243.29 |
| 1983-06-08 | 285 | 285 | 280 | 283 | 302,000 | 245.02 |
| 1983-06-07 | 288 | 289 | 282 | 287 | 249,000 | 248.49 |
| 1983-06-06 | 288 | 290 | 283 | 289 | 263,000 | 250.22 |
| 1983-06-04 | 290 | 292 | 289 | 290 | 167,000 | 251.08 |
| 1983-06-03 | 291 | 291 | 289 | 290 | 186,000 | 251.08 |
| 1983-06-02 | 292 | 292 | 288 | 290 | 257,000 | 251.08 |
| 1983-06-01 | 292 | 294 | 287 | 290 | 543,000 | 251.08 |
| 1983-05-31 | 298 | 300 | 291 | 292 | 474,000 | 252.81 |
| 1983-05-30 | 300 | 300 | 298 | 299 | 384,000 | 258.87 |
| 1983-05-28 | 298 | 300 | 298 | 299 | 220,000 | 258.87 |
| 1983-05-27 | 298 | 300 | 297 | 298 | 518,000 | 258.01 |
| 1983-05-26 | 310 | 313 | 295 | 300 | 1,669,000 | 259.74 |
| 1983-05-25 | 316 | 316 | 308 | 312 | 1,197,000 | 270.13 |
| 1983-05-24 | 314 | 315 | 312 | 313 | 92,000 | 271 |
| 1983-05-23 | 312 | 317 | 312 | 315 | 326,000 | 272.73 |
| 1983-05-20 | 312 | 318 | 312 | 314 | 149,000 | 271.86 |
| 1983-05-19 | 318 | 320 | 310 | 312 | 316,000 | 270.13 |
| 1983-05-18 | 318 | 320 | 317 | 320 | 93,000 | 277.06 |
| 1983-05-17 | 318 | 320 | 318 | 318 | 225,000 | 275.33 |
| 1983-05-16 | 327 | 327 | 322 | 322 | 211,000 | 278.79 |
| 1983-05-14 | 329 | 330 | 327 | 328 | 111,000 | 283.98 |
| 1983-05-13 | 330 | 331 | 327 | 329 | 199,000 | 284.85 |
| 1983-05-12 | 330 | 335 | 330 | 330 | 132,000 | 285.71 |
| 1983-05-11 | 335 | 336 | 330 | 330 | 367,000 | 285.71 |
| 1983-05-10 | 333 | 337 | 330 | 337 | 274,000 | 291.78 |
| 1983-05-09 | 334 | 338 | 330 | 330 | 394,000 | 285.71 |
| 1983-05-07 | 335 | 340 | 329 | 329 | 484,000 | 284.85 |
| 1983-05-06 | 326 | 334 | 326 | 330 | 458,000 | 285.71 |
| 1983-05-04 | 326 | 330 | 325 | 328 | 649,000 | 283.98 |
| 1983-05-02 | 325 | 330 | 324 | 326 | 250,000 | 282.25 |
| 1983-04-30 | 329 | 330 | 326 | 326 | 342,000 | 282.25 |
| 1983-04-28 | 332 | 333 | 326 | 328 | 529,000 | 283.98 |
| 1983-04-27 | 333 | 336 | 333 | 333 | 383,000 | 288.31 |
| 1983-04-26 | 333 | 337 | 331 | 333 | 667,000 | 288.31 |
| 1983-04-25 | 329 | 339 | 329 | 333 | 280,000 | 288.31 |
| 1983-04-23 | 330 | 330 | 325 | 325 | 226,000 | 281.39 |
| 1983-04-22 | 327 | 330 | 327 | 329 | 221,000 | 284.85 |
| 1983-04-21 | 329 | 330 | 326 | 327 | 256,000 | 283.12 |
| 1983-04-20 | 330 | 335 | 325 | 329 | 717,000 | 284.85 |
| 1983-04-19 | 347 | 347 | 335 | 335 | 533,000 | 290.04 |
| 1983-04-18 | 338 | 350 | 338 | 344 | 4,087,999 | 297.84 |
| 1983-04-15 | 335 | 349 | 334 | 338 | 3,214,000 | 292.64 |
| 1983-04-14 | 325 | 333 | 320 | 332 | 854,000 | 287.45 |
| 1983-04-13 | 318 | 325 | 318 | 325 | 194,000 | 281.39 |
| 1983-04-12 | 320 | 320 | 318 | 318 | 103,000 | 275.33 |
| 1983-04-11 | 326 | 329 | 321 | 321 | 75,000 | 277.92 |
| 1983-04-09 | 326 | 326 | 321 | 321 | 96,000 | 277.92 |
| 1983-04-08 | 327 | 330 | 323 | 326 | 262,000 | 282.25 |
| 1983-04-07 | 325 | 329 | 323 | 323 | 315,000 | 279.65 |
| 1983-04-06 | 322 | 325 | 321 | 323 | 255,000 | 279.65 |
| 1983-04-05 | 328 | 328 | 325 | 325 | 269,000 | 281.39 |
| 1983-04-04 | 322 | 330 | 322 | 323 | 405,000 | 279.65 |
| 1983-04-02 | 322 | 327 | 322 | 322 | 95,000 | 278.79 |
| 1983-04-01 | 328 | 330 | 322 | 327 | 299,000 | 283.12 |
| 1983-03-31 | 330 | 332 | 326 | 328 | 173,000 | 283.98 |
| 1983-03-30 | 328 | 333 | 325 | 326 | 444,000 | 282.25 |
| 1983-03-29 | 334 | 335 | 325 | 325 | 401,000 | 281.39 |
| 1983-03-28 | 316 | 337 | 315 | 333 | 536,000 | 288.31 |
| 1983-03-26 | 325 | 325 | 321 | 321 | 113,000 | 277.92 |
| 1983-03-25 | 331 | 331 | 321 | 321 | 338,000 | 277.92 |
| 1983-03-24 | 321 | 330 | 321 | 326 | 325,000 | 282.25 |
| 1983-03-23 | 332 | 332 | 321 | 321 | 405,000 | 277.92 |
| 1983-03-22 | 330 | 335 | 328 | 332 | 1,307,000 | 287.45 |
| 1983-03-18 | 318 | 331 | 317 | 331 | 1,369,000 | 286.58 |
| 1983-03-17 | 315 | 315 | 313 | 315 | 266,000 | 272.73 |
| 1983-03-16 | 310 | 314 | 308 | 314 | 263,000 | 271.86 |
| 1983-03-15 | 307 | 312 | 305 | 312 | 588,000 | 270.13 |
| 1983-03-14 | 307 | 307 | 302 | 304 | 287,000 | 263.20 |
| 1983-03-12 | 306 | 307 | 306 | 307 | 140,000 | 265.80 |
| 1983-03-11 | 308 | 308 | 306 | 306 | 426,000 | 264.94 |
| 1983-03-10 | 307 | 309 | 306 | 308 | 251,000 | 266.67 |
| 1983-03-09 | 309 | 310 | 307 | 307 | 170,000 | 265.80 |
| 1983-03-08 | 310 | 313 | 308 | 309 | 281,000 | 267.53 |
| 1983-03-07 | 315 | 315 | 310 | 310 | 155,000 | 268.40 |
| 1983-03-05 | 309 | 310 | 309 | 310 | 108,000 | 268.40 |
| 1983-03-04 | 307 | 310 | 307 | 309 | 382,000 | 267.53 |
| 1983-03-03 | 306 | 309 | 306 | 307 | 187,000 | 265.80 |
| 1983-03-02 | 306 | 310 | 306 | 306 | 138,000 | 264.94 |
| 1983-03-01 | 310 | 310 | 306 | 306 | 152,000 | 264.94 |
| 1983-02-28 | 308 | 316 | 307 | 314 | 189,000 | 271.86 |
| 1983-02-26 | 319 | 319 | 315 | 318 | 199,000 | 275.33 |
| 1983-02-25 | 306 | 314 | 305 | 306 | 333,000 | 264.94 |
| 1983-02-24 | 307 | 308 | 305 | 305 | 124,000 | 264.07 |
| 1983-02-23 | 306 | 310 | 305 | 306 | 212,000 | 264.94 |
| 1983-02-22 | 310 | 314 | 306 | 306 | 312,000 | 264.94 |
| 1983-02-21 | 311 | 318 | 307 | 310 | 197,000 | 268.40 |
| 1983-02-18 | 323 | 323 | 306 | 311 | 304,000 | 269.26 |
| 1983-02-17 | 323 | 324 | 316 | 321 | 387,000 | 277.92 |
| 1983-02-16 | 318 | 327 | 318 | 324 | 973,000 | 280.52 |
| 1983-02-15 | 320 | 323 | 313 | 321 | 387,000 | 277.92 |
| 1983-02-14 | 311 | 325 | 311 | 323 | 420,000 | 279.65 |
| 1983-02-12 | 305 | 310 | 304 | 310 | 214,000 | 268.40 |
| 1983-02-10 | 304 | 306 | 300 | 301 | 212,000 | 260.61 |
| 1983-02-09 | 305 | 307 | 304 | 306 | 255,000 | 264.94 |
| 1983-02-08 | 307 | 310 | 304 | 307 | 314,000 | 265.80 |
| 1983-02-07 | 306 | 310 | 306 | 307 | 89,000 | 265.80 |
| 1983-02-05 | 306 | 310 | 305 | 306 | 83,000 | 264.94 |
| 1983-02-04 | 309 | 309 | 307 | 307 | 115,000 | 265.80 |
| 1983-02-03 | 317 | 317 | 308 | 308 | 267,000 | 266.67 |
| 1983-02-02 | 307 | 317 | 307 | 317 | 203,000 | 274.46 |
| 1983-02-01 | 317 | 318 | 307 | 307 | 302,000 | 265.80 |
| 1983-01-31 | 313 | 320 | 311 | 314 | 156,000 | 271.86 |
| 1983-01-29 | 310 | 313 | 307 | 310 | 159,000 | 268.40 |
| 1983-01-28 | 306 | 312 | 306 | 312 | 345,000 | 270.13 |
| 1983-01-27 | 309 | 309 | 304 | 305 | 310,000 | 264.07 |
| 1983-01-26 | 308 | 315 | 306 | 312 | 327,000 | 270.13 |
| 1983-01-25 | 302 | 308 | 296 | 304 | 400,000 | 263.20 |
| 1983-01-24 | 314 | 314 | 305 | 308 | 315,000 | 266.67 |
| 1983-01-22 | 321 | 325 | 311 | 315 | 451,000 | 272.73 |
| 1983-01-21 | 321 | 330 | 321 | 323 | 351,000 | 279.65 |
| 1983-01-20 | 328 | 332 | 321 | 321 | 333,000 | 277.92 |
| 1983-01-19 | 340 | 340 | 332 | 332 | 954,000 | 287.45 |
| 1983-01-18 | 334 | 340 | 330 | 340 | 3,577,999 | 294.37 |
| 1983-01-17 | 330 | 338 | 330 | 332 | 735,000 | 287.45 |
| 1983-01-14 | 328 | 335 | 326 | 332 | 1,725,000 | 287.45 |
| 1983-01-13 | 318 | 334 | 318 | 321 | 2,216,000 | 277.92 |
| 1983-01-12 | 328 | 330 | 320 | 321 | 1,043,000 | 277.92 |
| 1983-01-11 | 336 | 336 | 325 | 330 | 1,047,000 | 285.71 |
| 1983-01-10 | 346 | 353 | 335 | 335 | 5,454,999 | 290.04 |
| 1983-01-08 | 335 | 348 | 330 | 348 | 8,985,999 | 301.30 |
| 1983-01-07 | 310 | 315 | 308 | 315 | 2,396,000 | 272.73 |
| 1983-01-06 | 305 | 306 | 304 | 305 | 1,211,000 | 264.07 |
| 1983-01-05 | 304 | 305 | 302 | 303 | 397,000 | 262.34 |
| 1983-01-04 | 301 | 306 | 301 | 304 | 193,000 | 263.20 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
