8002 丸紅(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 | 280 | 282 | 279 | 280 | 199,000 | 266.67 |
| 1983-12-27 | 274 | 282 | 274 | 280 | 255,000 | 266.67 |
| 1983-12-26 | 274 | 275 | 272 | 273 | 73,000 | 260 |
| 1983-12-24 | 273 | 275 | 273 | 275 | 60,000 | 261.91 |
| 1983-12-23 | 272 | 275 | 272 | 273 | 52,000 | 260 |
| 1983-12-22 | 273 | 275 | 270 | 275 | 99,000 | 261.91 |
| 1983-12-21 | 272 | 273 | 272 | 272 | 105,000 | 259.05 |
| 1983-12-20 | 270 | 273 | 270 | 273 | 168,000 | 260 |
| 1983-12-19 | 272 | 273 | 270 | 270 | 102,000 | 257.14 |
| 1983-12-17 | 272 | 274 | 272 | 272 | 132,000 | 259.05 |
| 1983-12-16 | 271 | 273 | 270 | 272 | 96,000 | 259.05 |
| 1983-12-15 | 272 | 273 | 271 | 272 | 83,000 | 259.05 |
| 1983-12-14 | 270 | 275 | 270 | 270 | 67,000 | 257.14 |
| 1983-12-13 | 270 | 273 | 270 | 271 | 145,000 | 258.10 |
| 1983-12-12 | 270 | 270 | 263 | 270 | 97,000 | 257.14 |
| 1983-12-09 | 260 | 263 | 259 | 260 | 343,000 | 247.62 |
| 1983-12-08 | 262 | 265 | 258 | 260 | 559,000 | 247.62 |
| 1983-12-07 | 261 | 263 | 260 | 260 | 237,000 | 247.62 |
| 1983-12-06 | 265 | 265 | 262 | 262 | 112,000 | 249.52 |
| 1983-12-05 | 266 | 270 | 263 | 263 | 221,000 | 250.48 |
| 1983-12-03 | 268 | 270 | 265 | 265 | 64,000 | 252.38 |
| 1983-12-02 | 265 | 267 | 265 | 267 | 57,000 | 254.29 |
| 1983-12-01 | 266 | 268 | 263 | 265 | 128,000 | 252.38 |
| 1983-11-30 | 268 | 269 | 265 | 266 | 165,000 | 253.33 |
| 1983-11-29 | 268 | 270 | 268 | 268 | 139,000 | 255.24 |
| 1983-11-28 | 265 | 269 | 265 | 269 | 135,000 | 256.19 |
| 1983-11-26 | 268 | 269 | 265 | 265 | 44,000 | 252.38 |
| 1983-11-25 | 272 | 272 | 268 | 268 | 180,000 | 255.24 |
| 1983-11-24 | 273 | 273 | 270 | 270 | 464,000 | 257.14 |
| 1983-11-22 | 271 | 275 | 271 | 271 | 148,000 | 258.10 |
| 1983-11-21 | 272 | 272 | 270 | 271 | 217,000 | 258.10 |
| 1983-11-19 | 271 | 272 | 271 | 272 | 42,000 | 259.05 |
| 1983-11-18 | 272 | 273 | 271 | 272 | 99,000 | 259.05 |
| 1983-11-17 | 272 | 274 | 272 | 272 | 42,000 | 259.05 |
| 1983-11-16 | 272 | 275 | 272 | 274 | 51,000 | 260.95 |
| 1983-11-15 | 272 | 274 | 272 | 272 | 39,000 | 259.05 |
| 1983-11-14 | 271 | 275 | 271 | 275 | 81,000 | 261.91 |
| 1983-11-11 | 271 | 272 | 271 | 271 | 48,000 | 258.10 |
| 1983-11-10 | 273 | 275 | 271 | 271 | 55,000 | 258.10 |
| 1983-11-09 | 272 | 274 | 271 | 271 | 30,000 | 258.10 |
| 1983-11-08 | 275 | 275 | 272 | 272 | 45,000 | 259.05 |
| 1983-11-07 | 273 | 274 | 271 | 271 | 37,000 | 258.10 |
| 1983-11-05 | 275 | 275 | 273 | 275 | 41,000 | 261.91 |
| 1983-11-04 | 275 | 275 | 273 | 273 | 48,000 | 260 |
| 1983-11-02 | 271 | 275 | 271 | 274 | 75,000 | 260.95 |
| 1983-11-01 | 273 | 274 | 271 | 272 | 141,000 | 259.05 |
| 1983-10-31 | 276 | 276 | 272 | 275 | 33,000 | 261.91 |
| 1983-10-29 | 275 | 276 | 272 | 276 | 194,000 | 262.86 |
| 1983-10-28 | 275 | 277 | 275 | 276 | 120,000 | 262.86 |
| 1983-10-27 | 276 | 278 | 275 | 277 | 72,000 | 263.81 |
| 1983-10-26 | 279 | 280 | 278 | 278 | 118,000 | 264.76 |
| 1983-10-25 | 280 | 281 | 278 | 280 | 267,000 | 266.67 |
| 1983-10-24 | 281 | 281 | 279 | 279 | 169,000 | 265.71 |
| 1983-10-22 | 281 | 282 | 280 | 281 | 184,000 | 267.62 |
| 1983-10-21 | 280 | 282 | 280 | 280 | 59,000 | 266.67 |
| 1983-10-20 | 281 | 282 | 279 | 279 | 97,000 | 265.71 |
| 1983-10-19 | 280 | 281 | 278 | 280 | 47,000 | 266.67 |
| 1983-10-18 | 283 | 284 | 280 | 280 | 351,000 | 266.67 |
| 1983-10-17 | 285 | 285 | 281 | 281 | 125,000 | 267.62 |
| 1983-10-15 | 280 | 281 | 279 | 280 | 324,000 | 266.67 |
| 1983-10-14 | 281 | 285 | 280 | 280 | 395,000 | 266.67 |
| 1983-10-13 | 285 | 288 | 281 | 281 | 1,202,000 | 267.62 |
| 1983-10-12 | 288 | 288 | 286 | 286 | 106,000 | 272.38 |
| 1983-10-11 | 290 | 290 | 286 | 286 | 769,000 | 272.38 |
| 1983-10-07 | 290 | 290 | 288 | 288 | 195,000 | 274.29 |
| 1983-10-06 | 290 | 290 | 288 | 288 | 62,000 | 274.29 |
| 1983-10-05 | 290 | 291 | 287 | 288 | 84,000 | 274.29 |
| 1983-10-04 | 289 | 292 | 285 | 285 | 94,000 | 271.43 |
| 1983-10-03 | 287 | 292 | 286 | 292 | 248,000 | 278.10 |
| 1983-10-01 | 283 | 290 | 281 | 286 | 115,000 | 272.38 |
| 1983-09-30 | 282 | 285 | 281 | 281 | 88,000 | 267.62 |
| 1983-09-29 | 292 | 292 | 284 | 284 | 114,000 | 270.48 |
| 1983-09-28 | 287 | 290 | 282 | 290 | 547,000 | 276.19 |
| 1983-09-27 | 285 | 298 | 285 | 298 | 1,279,000 | 283.81 |
| 1983-09-26 | 283 | 289 | 283 | 285 | 264,000 | 271.43 |
| 1983-09-24 | 284 | 290 | 283 | 283 | 234,000 | 269.52 |
| 1983-09-22 | 277 | 283 | 277 | 281 | 325,000 | 267.62 |
| 1983-09-21 | 278 | 280 | 275 | 279 | 256,000 | 265.71 |
| 1983-09-20 | 275 | 279 | 273 | 279 | 1,055,000 | 265.71 |
| 1983-09-19 | 276 | 276 | 275 | 275 | 51,000 | 261.91 |
| 1983-09-17 | 279 | 279 | 275 | 275 | 29,000 | 261.91 |
| 1983-09-16 | 283 | 283 | 276 | 279 | 32,000 | 265.71 |
| 1983-09-14 | 280 | 285 | 275 | 283 | 85,000 | 269.52 |
| 1983-09-13 | 283 | 285 | 283 | 284 | 151,000 | 270.48 |
| 1983-09-12 | 279 | 285 | 279 | 282 | 34,000 | 268.57 |
| 1983-09-09 | 280 | 285 | 278 | 279 | 45,000 | 265.71 |
| 1983-09-08 | 275 | 282 | 275 | 282 | 65,000 | 268.57 |
| 1983-09-07 | 271 | 275 | 271 | 271 | 94,000 | 258.10 |
| 1983-09-06 | 271 | 275 | 270 | 271 | 46,000 | 258.10 |
| 1983-09-05 | 270 | 271 | 269 | 270 | 3,508,000 | 257.14 |
| 1983-09-03 | 270 | 270 | 269 | 270 | 47,000 | 257.14 |
| 1983-09-02 | 268 | 270 | 268 | 269 | 114,000 | 256.19 |
| 1983-09-01 | 269 | 269 | 267 | 267 | 212,000 | 254.29 |
| 1983-08-31 | 270 | 270 | 268 | 268 | 496,000 | 255.24 |
| 1983-08-30 | 270 | 271 | 270 | 271 | 65,000 | 258.10 |
| 1983-08-29 | 270 | 271 | 269 | 271 | 65,000 | 258.10 |
| 1983-08-27 | 270 | 270 | 269 | 269 | 143,000 | 256.19 |
| 1983-08-26 | 270 | 271 | 269 | 269 | 194,000 | 256.19 |
| 1983-08-25 | 269 | 271 | 269 | 269 | 229,000 | 256.19 |
| 1983-08-24 | 270 | 271 | 268 | 269 | 1,025,000 | 256.19 |
| 1983-08-23 | 270 | 271 | 268 | 268 | 195,000 | 255.24 |
| 1983-08-22 | 268 | 270 | 268 | 268 | 137,000 | 255.24 |
| 1983-08-20 | 269 | 269 | 268 | 268 | 70,000 | 255.24 |
| 1983-08-19 | 270 | 272 | 269 | 269 | 258,000 | 256.19 |
| 1983-08-18 | 273 | 273 | 270 | 270 | 117,000 | 257.14 |
| 1983-08-17 | 274 | 274 | 273 | 273 | 47,000 | 260 |
| 1983-08-16 | 275 | 275 | 274 | 274 | 78,000 | 260.95 |
| 1983-08-15 | 275 | 275 | 275 | 275 | 19,000 | 261.91 |
| 1983-08-12 | 275 | 277 | 274 | 274 | 63,000 | 260.95 |
| 1983-08-11 | 275 | 277 | 275 | 275 | 91,000 | 261.91 |
| 1983-08-10 | 276 | 277 | 276 | 276 | 11,000 | 262.86 |
| 1983-08-09 | 275 | 275 | 275 | 275 | 54,000 | 261.91 |
| 1983-08-08 | 276 | 277 | 275 | 277 | 35,000 | 263.81 |
| 1983-08-06 | 276 | 278 | 275 | 275 | 37,000 | 261.91 |
| 1983-08-05 | 277 | 278 | 276 | 276 | 70,000 | 262.86 |
| 1983-08-04 | 278 | 278 | 276 | 276 | 67,000 | 262.86 |
| 1983-08-03 | 279 | 280 | 277 | 278 | 34,000 | 264.76 |
| 1983-08-02 | 279 | 280 | 279 | 280 | 53,000 | 266.67 |
| 1983-08-01 | 278 | 279 | 277 | 279 | 151,000 | 265.71 |
| 1983-07-30 | 278 | 278 | 276 | 276 | 264,000 | 262.86 |
| 1983-07-29 | 280 | 281 | 278 | 280 | 413,000 | 266.67 |
| 1983-07-28 | 285 | 285 | 280 | 280 | 327,000 | 266.67 |
| 1983-07-27 | 282 | 283 | 280 | 280 | 1,194,000 | 266.67 |
| 1983-07-26 | 283 | 283 | 282 | 283 | 350,000 | 269.52 |
| 1983-07-25 | 285 | 287 | 283 | 285 | 84,000 | 271.43 |
| 1983-07-23 | 282 | 285 | 282 | 285 | 45,000 | 271.43 |
| 1983-07-22 | 285 | 285 | 280 | 282 | 70,000 | 268.57 |
| 1983-07-21 | 278 | 285 | 278 | 282 | 70,000 | 268.57 |
| 1983-07-20 | 280 | 280 | 279 | 280 | 94,000 | 266.67 |
| 1983-07-19 | 280 | 280 | 280 | 280 | 65,000 | 266.67 |
| 1983-07-18 | 281 | 282 | 280 | 280 | 101,000 | 266.67 |
| 1983-07-15 | 282 | 284 | 280 | 280 | 66,000 | 266.67 |
| 1983-07-14 | 284 | 284 | 281 | 281 | 114,000 | 267.62 |
| 1983-07-13 | 285 | 285 | 284 | 284 | 92,000 | 270.48 |
| 1983-07-12 | 285 | 285 | 285 | 285 | 18,000 | 271.43 |
| 1983-07-11 | 289 | 289 | 285 | 285 | 28,000 | 271.43 |
| 1983-07-09 | 284 | 287 | 284 | 284 | 52,000 | 270.48 |
| 1983-07-08 | 285 | 286 | 283 | 284 | 93,000 | 270.48 |
| 1983-07-07 | 288 | 288 | 286 | 287 | 107,000 | 273.33 |
| 1983-07-06 | 285 | 286 | 283 | 283 | 601,000 | 269.52 |
| 1983-07-05 | 290 | 290 | 283 | 287 | 367,000 | 273.33 |
| 1983-07-04 | 288 | 291 | 286 | 290 | 91,000 | 276.19 |
| 1983-07-02 | 289 | 290 | 285 | 290 | 45,000 | 276.19 |
| 1983-07-01 | 285 | 290 | 283 | 289 | 1,296,000 | 275.24 |
| 1983-06-30 | 285 | 286 | 285 | 286 | 68,000 | 272.38 |
| 1983-06-29 | 285 | 290 | 285 | 285 | 89,000 | 271.43 |
| 1983-06-28 | 285 | 290 | 285 | 286 | 57,000 | 272.38 |
| 1983-06-27 | 285 | 290 | 285 | 285 | 67,000 | 271.43 |
| 1983-06-25 | 285 | 287 | 285 | 285 | 49,000 | 271.43 |
| 1983-06-24 | 286 | 288 | 285 | 285 | 69,000 | 271.43 |
| 1983-06-23 | 285 | 286 | 284 | 286 | 116,000 | 272.38 |
| 1983-06-22 | 281 | 284 | 281 | 284 | 62,000 | 270.48 |
| 1983-06-21 | 282 | 286 | 281 | 285 | 62,000 | 271.43 |
| 1983-06-20 | 287 | 287 | 281 | 281 | 58,000 | 267.62 |
| 1983-06-17 | 281 | 288 | 281 | 282 | 51,000 | 268.57 |
| 1983-06-16 | 288 | 288 | 281 | 281 | 100,000 | 267.62 |
| 1983-06-15 | 281 | 288 | 281 | 283 | 89,000 | 269.52 |
| 1983-06-14 | 281 | 288 | 280 | 283 | 271,000 | 269.52 |
| 1983-06-13 | 290 | 290 | 283 | 283 | 138,000 | 269.52 |
| 1983-06-11 | 280 | 290 | 280 | 290 | 33,000 | 276.19 |
| 1983-06-10 | 283 | 285 | 280 | 280 | 51,000 | 266.67 |
| 1983-06-09 | 283 | 285 | 283 | 283 | 53,000 | 269.52 |
| 1983-06-08 | 283 | 290 | 282 | 282 | 136,000 | 268.57 |
| 1983-06-07 | 285 | 290 | 282 | 283 | 161,000 | 269.52 |
| 1983-06-06 | 289 | 290 | 285 | 285 | 70,000 | 271.43 |
| 1983-06-04 | 290 | 290 | 288 | 289 | 93,000 | 275.24 |
| 1983-06-03 | 289 | 290 | 289 | 289 | 28,000 | 275.24 |
| 1983-06-02 | 290 | 290 | 288 | 288 | 160,000 | 274.29 |
| 1983-06-01 | 294 | 294 | 288 | 289 | 6,262,000 | 275.24 |
| 1983-05-31 | 296 | 300 | 290 | 290 | 142,000 | 276.19 |
| 1983-05-30 | 295 | 296 | 287 | 287 | 214,000 | 273.33 |
| 1983-05-28 | 302 | 302 | 300 | 300 | 222,000 | 285.71 |
| 1983-05-27 | 302 | 303 | 302 | 302 | 707,000 | 287.62 |
| 1983-05-26 | 303 | 305 | 303 | 303 | 164,000 | 288.57 |
| 1983-05-25 | 305 | 306 | 302 | 302 | 49,000 | 287.62 |
| 1983-05-24 | 308 | 309 | 302 | 305 | 150,000 | 290.48 |
| 1983-05-23 | 309 | 310 | 308 | 308 | 88,000 | 293.33 |
| 1983-05-20 | 307 | 310 | 307 | 308 | 155,000 | 293.33 |
| 1983-05-19 | 304 | 310 | 304 | 310 | 104,000 | 295.24 |
| 1983-05-18 | 303 | 304 | 303 | 304 | 637,000 | 289.52 |
| 1983-05-17 | 309 | 309 | 302 | 302 | 98,000 | 287.62 |
| 1983-05-16 | 310 | 312 | 309 | 309 | 53,000 | 294.29 |
| 1983-05-14 | 311 | 313 | 309 | 311 | 98,000 | 296.19 |
| 1983-05-13 | 312 | 312 | 309 | 309 | 154,000 | 294.29 |
| 1983-05-12 | 313 | 313 | 311 | 312 | 105,000 | 297.14 |
| 1983-05-11 | 315 | 316 | 309 | 309 | 256,000 | 294.29 |
| 1983-05-10 | 319 | 319 | 315 | 315 | 218,000 | 300 |
| 1983-05-09 | 317 | 319 | 317 | 318 | 102,000 | 302.86 |
| 1983-05-07 | 316 | 318 | 316 | 316 | 143,000 | 300.95 |
| 1983-05-06 | 314 | 320 | 314 | 316 | 203,000 | 300.95 |
| 1983-05-04 | 309 | 314 | 309 | 314 | 723,000 | 299.05 |
| 1983-05-02 | 310 | 319 | 309 | 314 | 115,000 | 299.05 |
| 1983-04-30 | 317 | 320 | 315 | 315 | 107,000 | 300 |
| 1983-04-28 | 319 | 322 | 317 | 319 | 360,000 | 303.81 |
| 1983-04-27 | 322 | 327 | 318 | 321 | 548,000 | 305.71 |
| 1983-04-26 | 319 | 325 | 319 | 322 | 600,000 | 306.67 |
| 1983-04-25 | 316 | 321 | 316 | 318 | 242,000 | 302.86 |
| 1983-04-23 | 313 | 314 | 310 | 314 | 157,000 | 299.05 |
| 1983-04-22 | 324 | 325 | 315 | 315 | 319,000 | 300 |
| 1983-04-21 | 321 | 321 | 317 | 319 | 165,000 | 303.81 |
| 1983-04-20 | 321 | 325 | 316 | 316 | 435,000 | 300.95 |
| 1983-04-19 | 330 | 331 | 322 | 326 | 592,000 | 310.48 |
| 1983-04-18 | 319 | 338 | 318 | 331 | 3,276,000 | 315.24 |
| 1983-04-15 | 314 | 324 | 314 | 319 | 3,861,000 | 303.81 |
| 1983-04-14 | 302 | 309 | 301 | 309 | 696,000 | 294.29 |
| 1983-04-13 | 304 | 304 | 301 | 302 | 438,000 | 287.62 |
| 1983-04-12 | 302 | 304 | 301 | 303 | 220,000 | 288.57 |
| 1983-04-11 | 305 | 305 | 302 | 303 | 126,000 | 288.57 |
| 1983-04-09 | 302 | 303 | 302 | 302 | 92,000 | 287.62 |
| 1983-04-08 | 303 | 304 | 302 | 302 | 237,000 | 287.62 |
| 1983-04-07 | 301 | 304 | 300 | 303 | 390,000 | 288.57 |
| 1983-04-06 | 301 | 303 | 300 | 301 | 202,000 | 286.67 |
| 1983-04-05 | 302 | 304 | 300 | 300 | 150,000 | 285.71 |
| 1983-04-04 | 300 | 305 | 300 | 301 | 386,000 | 286.67 |
| 1983-04-02 | 301 | 303 | 300 | 300 | 135,000 | 285.71 |
| 1983-04-01 | 303 | 303 | 300 | 300 | 323,000 | 285.71 |
| 1983-03-31 | 302 | 306 | 302 | 304 | 380,000 | 289.52 |
| 1983-03-30 | 300 | 302 | 295 | 302 | 294,000 | 287.62 |
| 1983-03-29 | 301 | 301 | 296 | 299 | 495,000 | 284.76 |
| 1983-03-28 | 294 | 303 | 290 | 301 | 642,000 | 286.67 |
| 1983-03-26 | 300 | 306 | 300 | 306 | 1,431,000 | 277.55 |
| 1983-03-25 | 308 | 308 | 300 | 302 | 687,000 | 273.92 |
| 1983-03-24 | 297 | 304 | 296 | 304 | 796,000 | 275.74 |
| 1983-03-23 | 297 | 297 | 295 | 296 | 208,000 | 268.48 |
| 1983-03-22 | 303 | 303 | 295 | 295 | 394,000 | 267.57 |
| 1983-03-18 | 291 | 298 | 291 | 298 | 505,000 | 270.30 |
| 1983-03-17 | 290 | 292 | 290 | 291 | 131,000 | 263.95 |
| 1983-03-16 | 289 | 290 | 289 | 289 | 48,000 | 262.13 |
| 1983-03-15 | 287 | 290 | 287 | 289 | 57,000 | 262.13 |
| 1983-03-14 | 286 | 288 | 286 | 287 | 56,000 | 260.32 |
| 1983-03-12 | 286 | 287 | 285 | 285 | 148,000 | 258.50 |
| 1983-03-11 | 286 | 289 | 285 | 288 | 89,000 | 261.22 |
| 1983-03-10 | 286 | 287 | 285 | 287 | 122,000 | 260.32 |
| 1983-03-09 | 285 | 285 | 285 | 285 | 828,000 | 258.50 |
| 1983-03-08 | 285 | 286 | 284 | 285 | 124,000 | 258.50 |
| 1983-03-07 | 286 | 287 | 284 | 285 | 224,000 | 258.50 |
| 1983-03-05 | 287 | 288 | 285 | 286 | 97,000 | 259.41 |
| 1983-03-04 | 291 | 292 | 287 | 287 | 505,000 | 260.32 |
| 1983-03-03 | 287 | 295 | 286 | 293 | 386,000 | 265.76 |
| 1983-03-02 | 282 | 285 | 282 | 285 | 793,000 | 258.50 |
| 1983-03-01 | 285 | 286 | 284 | 285 | 124,000 | 258.50 |
| 1983-02-28 | 287 | 289 | 282 | 282 | 205,000 | 255.78 |
| 1983-02-26 | 286 | 289 | 284 | 287 | 257,000 | 260.32 |
| 1983-02-25 | 276 | 290 | 276 | 284 | 253,000 | 257.60 |
| 1983-02-24 | 280 | 282 | 280 | 280 | 134,000 | 253.97 |
| 1983-02-23 | 282 | 282 | 280 | 280 | 78,000 | 253.97 |
| 1983-02-22 | 281 | 285 | 280 | 280 | 97,000 | 253.97 |
| 1983-02-21 | 285 | 286 | 283 | 283 | 115,000 | 256.69 |
| 1983-02-18 | 285 | 286 | 285 | 285 | 105,000 | 258.50 |
| 1983-02-17 | 287 | 288 | 283 | 284 | 95,000 | 257.60 |
| 1983-02-16 | 286 | 289 | 285 | 289 | 227,000 | 262.13 |
| 1983-02-15 | 283 | 288 | 283 | 286 | 102,000 | 259.41 |
| 1983-02-14 | 283 | 288 | 283 | 288 | 158,000 | 261.22 |
| 1983-02-12 | 281 | 286 | 281 | 283 | 11,000 | 256.69 |
| 1983-02-10 | 280 | 280 | 278 | 280 | 112,000 | 253.97 |
| 1983-02-09 | 286 | 286 | 280 | 280 | 73,000 | 253.97 |
| 1983-02-08 | 286 | 290 | 285 | 285 | 79,000 | 258.50 |
| 1983-02-07 | 286 | 289 | 285 | 285 | 76,000 | 258.50 |
| 1983-02-05 | 286 | 290 | 285 | 289 | 78,000 | 262.13 |
| 1983-02-04 | 287 | 291 | 287 | 288 | 44,000 | 261.22 |
| 1983-02-03 | 288 | 294 | 288 | 294 | 11,000 | 266.67 |
| 1983-02-02 | 289 | 294 | 285 | 294 | 37,000 | 266.67 |
| 1983-02-01 | 291 | 291 | 285 | 290 | 43,000 | 263.04 |
| 1983-01-31 | 286 | 294 | 286 | 286 | 38,000 | 259.41 |
| 1983-01-29 | 287 | 290 | 286 | 286 | 31,000 | 259.41 |
| 1983-01-28 | 282 | 288 | 282 | 285 | 81,000 | 258.50 |
| 1983-01-27 | 285 | 288 | 281 | 285 | 80,000 | 258.50 |
| 1983-01-26 | 283 | 288 | 280 | 285 | 118,000 | 258.50 |
| 1983-01-25 | 283 | 288 | 283 | 288 | 54,000 | 261.22 |
| 1983-01-24 | 294 | 294 | 285 | 290 | 114,000 | 263.04 |
| 1983-01-22 | 292 | 295 | 290 | 290 | 107,000 | 263.04 |
| 1983-01-21 | 296 | 297 | 292 | 295 | 117,000 | 267.57 |
| 1983-01-20 | 295 | 297 | 294 | 297 | 62,000 | 269.39 |
| 1983-01-19 | 296 | 300 | 295 | 295 | 136,000 | 267.57 |
| 1983-01-18 | 298 | 300 | 295 | 298 | 210,000 | 270.30 |
| 1983-01-17 | 300 | 301 | 298 | 300 | 879,000 | 272.11 |
| 1983-01-14 | 295 | 301 | 295 | 295 | 395,000 | 267.57 |
| 1983-01-13 | 297 | 302 | 292 | 300 | 162,000 | 272.11 |
| 1983-01-12 | 298 | 302 | 292 | 292 | 227,000 | 264.85 |
| 1983-01-11 | 306 | 306 | 297 | 297 | 508,000 | 269.39 |
| 1983-01-10 | 304 | 309 | 303 | 305 | 1,242,000 | 276.64 |
| 1983-01-08 | 293 | 305 | 293 | 302 | 1,663,000 | 273.92 |
| 1983-01-07 | 287 | 292 | 287 | 292 | 376,000 | 264.85 |
| 1983-01-06 | 287 | 290 | 283 | 287 | 322,000 | 260.32 |
| 1983-01-05 | 287 | 290 | 280 | 284 | 136,000 | 257.60 |
| 1983-01-04 | 285 | 290 | 285 | 287 | 44,000 | 260.32 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
