8015 豊田通商(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 | 410 | 410 | 404 | 404 | 131,000 | 384.76 |
| 1983-12-27 | 405 | 410 | 405 | 409 | 277,000 | 389.52 |
| 1983-12-26 | 405 | 407 | 400 | 405 | 124,000 | 385.71 |
| 1983-12-24 | 403 | 403 | 395 | 395 | 84,000 | 376.19 |
| 1983-12-23 | 395 | 400 | 395 | 400 | 114,000 | 380.95 |
| 1983-12-22 | 405 | 405 | 391 | 391 | 218,000 | 372.38 |
| 1983-12-21 | 410 | 410 | 400 | 400 | 313,000 | 380.95 |
| 1983-12-20 | 400 | 412 | 394 | 410 | 335,000 | 390.48 |
| 1983-12-19 | 385 | 393 | 383 | 390 | 145,000 | 371.43 |
| 1983-12-17 | 397 | 400 | 392 | 395 | 158,000 | 376.19 |
| 1983-12-16 | 395 | 405 | 393 | 395 | 379,000 | 376.19 |
| 1983-12-15 | 397 | 404 | 389 | 403 | 278,000 | 383.81 |
| 1983-12-14 | 391 | 398 | 387 | 398 | 115,000 | 379.05 |
| 1983-12-13 | 397 | 405 | 386 | 386 | 150,000 | 367.62 |
| 1983-12-12 | 400 | 405 | 396 | 396 | 288,000 | 377.14 |
| 1983-12-09 | 402 | 405 | 398 | 398 | 153,000 | 379.05 |
| 1983-12-08 | 410 | 410 | 400 | 402 | 242,000 | 382.86 |
| 1983-12-07 | 420 | 420 | 403 | 406 | 874,000 | 386.67 |
| 1983-12-06 | 420 | 426 | 415 | 419 | 1,696,000 | 399.05 |
| 1983-12-05 | 397 | 412 | 396 | 410 | 835,000 | 390.48 |
| 1983-12-03 | 402 | 402 | 395 | 397 | 310,000 | 378.10 |
| 1983-12-02 | 385 | 405 | 383 | 402 | 673,000 | 382.86 |
| 1983-12-01 | 376 | 383 | 373 | 382 | 152,000 | 363.81 |
| 1983-11-30 | 379 | 379 | 371 | 371 | 114,000 | 353.33 |
| 1983-11-29 | 381 | 383 | 379 | 379 | 82,000 | 360.95 |
| 1983-11-28 | 381 | 389 | 377 | 379 | 104,000 | 360.95 |
| 1983-11-26 | 377 | 379 | 376 | 377 | 31,000 | 359.05 |
| 1983-11-25 | 378 | 380 | 377 | 377 | 37,000 | 359.05 |
| 1983-11-24 | 377 | 380 | 377 | 377 | 43,000 | 359.05 |
| 1983-11-22 | 380 | 380 | 375 | 376 | 111,000 | 358.10 |
| 1983-11-21 | 374 | 375 | 371 | 375 | 100,000 | 357.14 |
| 1983-11-19 | 377 | 377 | 370 | 375 | 86,000 | 357.14 |
| 1983-11-18 | 380 | 382 | 378 | 378 | 99,000 | 360 |
| 1983-11-17 | 386 | 386 | 381 | 381 | 139,000 | 362.86 |
| 1983-11-16 | 380 | 390 | 377 | 381 | 179,000 | 362.86 |
| 1983-11-15 | 385 | 386 | 376 | 380 | 294,000 | 361.91 |
| 1983-11-14 | 386 | 390 | 383 | 386 | 122,000 | 367.62 |
| 1983-11-11 | 382 | 387 | 382 | 386 | 116,000 | 367.62 |
| 1983-11-10 | 392 | 394 | 381 | 387 | 294,000 | 368.57 |
| 1983-11-09 | 394 | 395 | 388 | 389 | 406,000 | 370.48 |
| 1983-11-08 | 402 | 414 | 401 | 405 | 647,000 | 385.71 |
| 1983-11-07 | 400 | 401 | 395 | 398 | 350,000 | 379.05 |
| 1983-11-05 | 405 | 405 | 395 | 395 | 355,000 | 376.19 |
| 1983-11-04 | 406 | 410 | 401 | 405 | 432,000 | 385.71 |
| 1983-11-02 | 414 | 416 | 401 | 401 | 1,061,000 | 381.91 |
| 1983-11-01 | 420 | 429 | 406 | 410 | 3,564,000 | 390.48 |
| 1983-10-31 | 399 | 420 | 399 | 411 | 5,677,000 | 391.43 |
| 1983-10-29 | 385 | 397 | 384 | 390 | 1,413,000 | 371.43 |
| 1983-10-28 | 380 | 384 | 377 | 384 | 432,000 | 365.71 |
| 1983-10-27 | 363 | 376 | 363 | 376 | 127,000 | 358.10 |
| 1983-10-26 | 367 | 367 | 363 | 363 | 57,000 | 345.71 |
| 1983-10-25 | 365 | 369 | 364 | 369 | 71,000 | 351.43 |
| 1983-10-24 | 370 | 370 | 363 | 363 | 38,000 | 345.71 |
| 1983-10-22 | 370 | 372 | 368 | 368 | 41,000 | 350.48 |
| 1983-10-21 | 373 | 375 | 365 | 368 | 117,000 | 350.48 |
| 1983-10-20 | 375 | 375 | 373 | 373 | 98,000 | 355.24 |
| 1983-10-19 | 375 | 382 | 373 | 373 | 299,000 | 355.24 |
| 1983-10-18 | 372 | 375 | 371 | 371 | 117,000 | 353.33 |
| 1983-10-17 | 372 | 372 | 368 | 370 | 33,000 | 352.38 |
| 1983-10-15 | 362 | 367 | 362 | 367 | 64,000 | 349.52 |
| 1983-10-14 | 375 | 376 | 365 | 367 | 241,000 | 349.52 |
| 1983-10-13 | 380 | 380 | 372 | 373 | 232,000 | 355.24 |
| 1983-10-12 | 379 | 385 | 376 | 383 | 473,000 | 364.76 |
| 1983-10-11 | 380 | 381 | 375 | 376 | 337,000 | 358.10 |
| 1983-10-07 | 375 | 382 | 375 | 375 | 576,000 | 357.14 |
| 1983-10-06 | 375 | 375 | 371 | 372 | 160,000 | 354.29 |
| 1983-10-05 | 370 | 370 | 366 | 370 | 114,000 | 352.38 |
| 1983-10-04 | 365 | 369 | 365 | 366 | 60,000 | 348.57 |
| 1983-10-03 | 367 | 367 | 365 | 365 | 94,000 | 347.62 |
| 1983-10-01 | 367 | 371 | 365 | 367 | 93,000 | 349.52 |
| 1983-09-30 | 366 | 375 | 362 | 367 | 114,000 | 349.52 |
| 1983-09-29 | 366 | 369 | 362 | 366 | 84,000 | 348.57 |
| 1983-09-28 | 369 | 375 | 361 | 361 | 131,000 | 343.81 |
| 1983-09-27 | 379 | 379 | 366 | 366 | 235,000 | 348.57 |
| 1983-09-26 | 369 | 375 | 367 | 375 | 168,000 | 357.14 |
| 1983-09-24 | 364 | 369 | 360 | 369 | 154,000 | 351.43 |
| 1983-09-22 | 357 | 365 | 357 | 365 | 132,000 | 347.62 |
| 1983-09-21 | 360 | 360 | 356 | 360 | 53,000 | 342.86 |
| 1983-09-20 | 361 | 362 | 360 | 360 | 88,000 | 342.86 |
| 1983-09-19 | 365 | 366 | 361 | 361 | 122,000 | 343.81 |
| 1983-09-17 | 365 | 366 | 365 | 365 | 67,000 | 347.62 |
| 1983-09-16 | 369 | 369 | 363 | 364 | 66,000 | 346.67 |
| 1983-09-14 | 365 | 370 | 365 | 370 | 43,000 | 352.38 |
| 1983-09-13 | 372 | 373 | 366 | 368 | 109,000 | 350.48 |
| 1983-09-12 | 373 | 374 | 369 | 370 | 174,000 | 352.38 |
| 1983-09-09 | 375 | 376 | 370 | 372 | 201,000 | 354.29 |
| 1983-09-08 | 365 | 379 | 365 | 371 | 372,000 | 353.33 |
| 1983-09-07 | 360 | 364 | 357 | 361 | 126,000 | 343.81 |
| 1983-09-06 | 364 | 365 | 360 | 360 | 78,000 | 342.86 |
| 1983-09-05 | 368 | 368 | 360 | 362 | 94,000 | 344.76 |
| 1983-09-03 | 378 | 378 | 369 | 369 | 353,000 | 351.43 |
| 1983-09-02 | 372 | 375 | 366 | 368 | 577,000 | 350.48 |
| 1983-09-01 | 360 | 398 | 352 | 395 | 1,334,000 | 376.19 |
| 1983-08-31 | 339 | 355 | 338 | 355 | 169,000 | 338.10 |
| 1983-08-30 | 341 | 344 | 338 | 338 | 61,000 | 321.91 |
| 1983-08-29 | 342 | 345 | 339 | 339 | 71,000 | 322.86 |
| 1983-08-27 | 345 | 346 | 340 | 342 | 79,000 | 325.71 |
| 1983-08-26 | 344 | 344 | 341 | 344 | 74,000 | 327.62 |
| 1983-08-25 | 344 | 344 | 341 | 344 | 17,000 | 327.62 |
| 1983-08-24 | 339 | 340 | 338 | 339 | 53,000 | 322.86 |
| 1983-08-23 | 342 | 344 | 339 | 340 | 55,000 | 323.81 |
| 1983-08-22 | 343 | 345 | 341 | 341 | 60,000 | 324.76 |
| 1983-08-20 | 346 | 348 | 343 | 345 | 86,000 | 328.57 |
| 1983-08-19 | 348 | 349 | 343 | 346 | 67,000 | 329.52 |
| 1983-08-18 | 342 | 350 | 342 | 345 | 98,000 | 328.57 |
| 1983-08-17 | 338 | 344 | 338 | 339 | 62,000 | 322.86 |
| 1983-08-16 | 344 | 345 | 338 | 338 | 20,000 | 321.91 |
| 1983-08-15 | 339 | 341 | 339 | 340 | 29,000 | 323.81 |
| 1983-08-12 | 340 | 340 | 337 | 337 | 49,000 | 320.95 |
| 1983-08-11 | 342 | 343 | 338 | 343 | 26,000 | 326.67 |
| 1983-08-10 | 337 | 340 | 337 | 337 | 103,000 | 320.95 |
| 1983-08-09 | 338 | 344 | 337 | 337 | 44,000 | 320.95 |
| 1983-08-08 | 338 | 338 | 338 | 338 | 28,000 | 321.91 |
| 1983-08-06 | 338 | 341 | 338 | 338 | 29,000 | 321.91 |
| 1983-08-05 | 341 | 341 | 338 | 341 | 58,000 | 324.76 |
| 1983-08-04 | 341 | 343 | 340 | 340 | 41,000 | 323.81 |
| 1983-08-03 | 345 | 348 | 338 | 345 | 59,000 | 328.57 |
| 1983-08-02 | 340 | 340 | 336 | 336 | 117,000 | 320 |
| 1983-08-01 | 340 | 340 | 340 | 340 | 77,000 | 323.81 |
| 1983-07-30 | 350 | 350 | 350 | 350 | 76,000 | 333.33 |
| 1983-07-29 | 350 | 354 | 349 | 350 | 67,000 | 333.33 |
| 1983-07-28 | 340 | 350 | 338 | 350 | 71,000 | 333.33 |
| 1983-07-27 | 336 | 338 | 336 | 338 | 39,000 | 321.91 |
| 1983-07-26 | 336 | 338 | 335 | 336 | 57,000 | 320 |
| 1983-07-25 | 336 | 340 | 335 | 335 | 83,000 | 319.05 |
| 1983-07-23 | 336 | 336 | 336 | 336 | 13,000 | 320 |
| 1983-07-22 | 340 | 340 | 336 | 336 | 66,000 | 320 |
| 1983-07-21 | 338 | 340 | 336 | 340 | 32,000 | 323.81 |
| 1983-07-20 | 337 | 337 | 333 | 333 | 87,000 | 317.14 |
| 1983-07-19 | 340 | 340 | 337 | 337 | 61,000 | 320.95 |
| 1983-07-18 | 340 | 341 | 338 | 338 | 95,000 | 321.91 |
| 1983-07-15 | 343 | 343 | 340 | 340 | 41,000 | 323.81 |
| 1983-07-14 | 344 | 344 | 343 | 343 | 29,000 | 326.67 |
| 1983-07-13 | 349 | 349 | 343 | 345 | 34,000 | 328.57 |
| 1983-07-12 | 346 | 348 | 344 | 344 | 64,000 | 327.62 |
| 1983-07-11 | 348 | 348 | 345 | 346 | 25,000 | 329.52 |
| 1983-07-09 | 343 | 347 | 343 | 343 | 31,000 | 326.67 |
| 1983-07-08 | 343 | 345 | 342 | 342 | 72,000 | 325.71 |
| 1983-07-07 | 343 | 345 | 342 | 342 | 40,000 | 325.71 |
| 1983-07-06 | 343 | 345 | 342 | 342 | 86,000 | 325.71 |
| 1983-07-05 | 344 | 348 | 343 | 348 | 43,000 | 331.43 |
| 1983-07-04 | 348 | 349 | 344 | 344 | 35,000 | 327.62 |
| 1983-07-02 | 344 | 346 | 343 | 343 | 25,000 | 326.67 |
| 1983-07-01 | 345 | 350 | 345 | 349 | 39,000 | 332.38 |
| 1983-06-30 | 344 | 345 | 343 | 343 | 68,000 | 326.67 |
| 1983-06-29 | 345 | 346 | 343 | 343 | 44,000 | 326.67 |
| 1983-06-28 | 350 | 350 | 345 | 345 | 90,000 | 328.57 |
| 1983-06-27 | 359 | 360 | 350 | 350 | 101,000 | 333.33 |
| 1983-06-25 | 360 | 360 | 355 | 355 | 78,000 | 338.10 |
| 1983-06-24 | 357 | 357 | 355 | 355 | 102,000 | 338.10 |
| 1983-06-23 | 360 | 364 | 357 | 357 | 84,000 | 340 |
| 1983-06-22 | 369 | 369 | 358 | 358 | 325,000 | 340.95 |
| 1983-06-21 | 357 | 366 | 355 | 366 | 356,000 | 348.57 |
| 1983-06-20 | 361 | 367 | 355 | 355 | 162,000 | 338.10 |
| 1983-06-17 | 355 | 361 | 355 | 360 | 142,000 | 342.86 |
| 1983-06-16 | 357 | 358 | 353 | 355 | 61,000 | 338.10 |
| 1983-06-15 | 361 | 362 | 352 | 352 | 166,000 | 335.24 |
| 1983-06-14 | 367 | 367 | 356 | 359 | 198,000 | 341.91 |
| 1983-06-13 | 364 | 365 | 358 | 362 | 218,000 | 344.76 |
| 1983-06-11 | 373 | 374 | 362 | 364 | 548,000 | 346.67 |
| 1983-06-10 | 358 | 374 | 355 | 373 | 1,528,000 | 355.24 |
| 1983-06-09 | 337 | 349 | 335 | 349 | 171,000 | 332.38 |
| 1983-06-08 | 337 | 337 | 335 | 337 | 48,000 | 320.95 |
| 1983-06-07 | 335 | 338 | 335 | 337 | 65,000 | 320.95 |
| 1983-06-06 | 335 | 338 | 334 | 334 | 167,000 | 318.10 |
| 1983-06-04 | 339 | 339 | 336 | 337 | 60,000 | 320.95 |
| 1983-06-03 | 339 | 343 | 339 | 339 | 69,000 | 322.86 |
| 1983-06-02 | 338 | 340 | 338 | 339 | 62,000 | 322.86 |
| 1983-06-01 | 343 | 343 | 338 | 338 | 120,000 | 321.91 |
| 1983-05-31 | 347 | 349 | 344 | 344 | 53,000 | 327.62 |
| 1983-05-30 | 342 | 345 | 341 | 345 | 69,000 | 328.57 |
| 1983-05-28 | 341 | 343 | 341 | 341 | 62,000 | 324.76 |
| 1983-05-27 | 341 | 345 | 341 | 342 | 63,000 | 325.71 |
| 1983-05-26 | 341 | 345 | 340 | 340 | 102,000 | 323.81 |
| 1983-05-25 | 348 | 348 | 340 | 340 | 112,000 | 323.81 |
| 1983-05-24 | 345 | 345 | 343 | 343 | 48,000 | 326.67 |
| 1983-05-23 | 346 | 350 | 346 | 346 | 26,000 | 329.52 |
| 1983-05-20 | 346 | 355 | 343 | 350 | 133,000 | 333.33 |
| 1983-05-19 | 348 | 353 | 345 | 345 | 124,000 | 328.57 |
| 1983-05-18 | 341 | 348 | 341 | 348 | 73,000 | 331.43 |
| 1983-05-17 | 341 | 349 | 341 | 343 | 74,000 | 326.67 |
| 1983-05-16 | 352 | 352 | 338 | 341 | 108,000 | 324.76 |
| 1983-05-14 | 355 | 355 | 352 | 353 | 68,000 | 336.19 |
| 1983-05-13 | 355 | 356 | 354 | 354 | 96,000 | 337.14 |
| 1983-05-12 | 359 | 360 | 354 | 354 | 176,000 | 337.14 |
| 1983-05-11 | 362 | 364 | 357 | 357 | 364,000 | 340 |
| 1983-05-10 | 363 | 363 | 358 | 359 | 704,000 | 341.91 |
| 1983-05-09 | 361 | 361 | 351 | 351 | 326,000 | 334.29 |
| 1983-05-07 | 356 | 360 | 356 | 358 | 222,000 | 340.95 |
| 1983-05-06 | 357 | 365 | 352 | 353 | 619,000 | 336.19 |
| 1983-05-04 | 361 | 363 | 355 | 358 | 459,000 | 340.95 |
| 1983-05-02 | 348 | 365 | 346 | 360 | 1,593,000 | 342.86 |
| 1983-04-30 | 341 | 346 | 340 | 340 | 96,000 | 323.81 |
| 1983-04-28 | 342 | 344 | 340 | 340 | 95,000 | 323.81 |
| 1983-04-27 | 342 | 347 | 338 | 342 | 113,000 | 325.71 |
| 1983-04-26 | 335 | 344 | 335 | 344 | 140,000 | 327.62 |
| 1983-04-25 | 341 | 341 | 335 | 335 | 116,000 | 319.05 |
| 1983-04-23 | 338 | 342 | 337 | 341 | 96,000 | 324.76 |
| 1983-04-22 | 339 | 341 | 338 | 338 | 89,000 | 321.91 |
| 1983-04-21 | 348 | 349 | 337 | 339 | 256,000 | 322.86 |
| 1983-04-20 | 345 | 348 | 345 | 345 | 260,000 | 328.57 |
| 1983-04-19 | 350 | 350 | 341 | 345 | 319,000 | 328.57 |
| 1983-04-18 | 345 | 353 | 343 | 351 | 589,000 | 334.29 |
| 1983-04-15 | 339 | 342 | 337 | 340 | 360,000 | 323.81 |
| 1983-04-14 | 335 | 337 | 334 | 334 | 217,000 | 318.10 |
| 1983-04-13 | 332 | 334 | 331 | 333 | 105,000 | 317.14 |
| 1983-04-12 | 326 | 332 | 326 | 332 | 94,000 | 316.19 |
| 1983-04-11 | 325 | 326 | 325 | 326 | 38,000 | 310.48 |
| 1983-04-09 | 325 | 325 | 325 | 325 | 25,000 | 309.52 |
| 1983-04-08 | 327 | 327 | 325 | 325 | 74,000 | 309.52 |
| 1983-04-07 | 326 | 329 | 326 | 329 | 33,000 | 313.33 |
| 1983-04-06 | 326 | 332 | 326 | 326 | 49,000 | 310.48 |
| 1983-04-05 | 328 | 328 | 326 | 326 | 56,000 | 310.48 |
| 1983-04-04 | 337 | 337 | 328 | 328 | 77,000 | 312.38 |
| 1983-04-02 | 337 | 337 | 333 | 333 | 67,000 | 317.14 |
| 1983-04-01 | 334 | 336 | 334 | 335 | 255,000 | 319.05 |
| 1983-03-31 | 334 | 335 | 332 | 333 | 298,000 | 317.14 |
| 1983-03-30 | 333 | 333 | 330 | 331 | 170,000 | 315.24 |
| 1983-03-29 | 330 | 332 | 328 | 330 | 77,000 | 314.29 |
| 1983-03-28 | 332 | 334 | 322 | 325 | 195,000 | 309.52 |
| 1983-03-26 | 345 | 345 | 342 | 342 | 130,000 | 310.20 |
| 1983-03-25 | 349 | 349 | 344 | 348 | 191,000 | 315.65 |
| 1983-03-24 | 352 | 353 | 341 | 350 | 339,000 | 317.46 |
| 1983-03-23 | 355 | 355 | 349 | 352 | 347,000 | 319.27 |
| 1983-03-22 | 345 | 357 | 343 | 355 | 610,000 | 322 |
| 1983-03-18 | 338 | 342 | 338 | 342 | 110,000 | 310.20 |
| 1983-03-17 | 340 | 341 | 333 | 333 | 148,000 | 302.04 |
| 1983-03-16 | 340 | 340 | 338 | 340 | 125,000 | 308.39 |
| 1983-03-15 | 337 | 344 | 337 | 337 | 160,000 | 305.67 |
| 1983-03-14 | 330 | 335 | 330 | 335 | 67,000 | 303.86 |
| 1983-03-12 | 332 | 337 | 328 | 330 | 64,000 | 299.32 |
| 1983-03-11 | 340 | 342 | 334 | 337 | 146,000 | 305.67 |
| 1983-03-10 | 343 | 343 | 335 | 342 | 172,000 | 310.20 |
| 1983-03-09 | 340 | 348 | 335 | 345 | 675,000 | 312.93 |
| 1983-03-08 | 326 | 339 | 326 | 339 | 403,000 | 307.48 |
| 1983-03-07 | 333 | 333 | 325 | 325 | 122,000 | 294.79 |
| 1983-03-05 | 324 | 335 | 324 | 335 | 185,000 | 303.86 |
| 1983-03-04 | 325 | 325 | 321 | 324 | 168,000 | 293.88 |
| 1983-03-03 | 319 | 322 | 318 | 320 | 25,000 | 290.25 |
| 1983-03-02 | 317 | 324 | 317 | 322 | 130,000 | 292.06 |
| 1983-03-01 | 311 | 315 | 311 | 312 | 37,000 | 282.99 |
| 1983-02-28 | 310 | 313 | 310 | 310 | 104,000 | 281.18 |
| 1983-02-26 | 314 | 318 | 313 | 313 | 31,000 | 283.90 |
| 1983-02-25 | 313 | 315 | 313 | 314 | 66,000 | 284.81 |
| 1983-02-24 | 310 | 313 | 310 | 310 | 51,000 | 281.18 |
| 1983-02-23 | 314 | 314 | 310 | 310 | 68,000 | 281.18 |
| 1983-02-22 | 317 | 317 | 315 | 315 | 63,000 | 285.71 |
| 1983-02-21 | 316 | 320 | 316 | 316 | 20,000 | 286.62 |
| 1983-02-18 | 323 | 323 | 315 | 315 | 81,000 | 285.71 |
| 1983-02-17 | 321 | 323 | 320 | 321 | 39,000 | 291.16 |
| 1983-02-16 | 318 | 321 | 317 | 321 | 97,000 | 291.16 |
| 1983-02-15 | 322 | 324 | 318 | 318 | 53,000 | 288.44 |
| 1983-02-14 | 315 | 320 | 315 | 317 | 73,000 | 287.53 |
| 1983-02-12 | 312 | 316 | 312 | 314 | 69,000 | 284.81 |
| 1983-02-10 | 316 | 319 | 313 | 313 | 92,000 | 283.90 |
| 1983-02-09 | 319 | 319 | 316 | 317 | 33,000 | 287.53 |
| 1983-02-08 | 317 | 318 | 316 | 316 | 89,000 | 286.62 |
| 1983-02-07 | 318 | 320 | 316 | 316 | 13,000 | 286.62 |
| 1983-02-05 | 317 | 320 | 316 | 316 | 37,000 | 286.62 |
| 1983-02-04 | 321 | 321 | 316 | 317 | 64,000 | 287.53 |
| 1983-02-03 | 320 | 323 | 317 | 317 | 32,000 | 287.53 |
| 1983-02-02 | 322 | 322 | 317 | 320 | 78,000 | 290.25 |
| 1983-02-01 | 317 | 318 | 316 | 317 | 70,000 | 287.53 |
| 1983-01-31 | 318 | 318 | 315 | 318 | 66,000 | 288.44 |
| 1983-01-29 | 317 | 317 | 315 | 315 | 75,000 | 285.71 |
| 1983-01-28 | 318 | 318 | 311 | 315 | 135,000 | 285.71 |
| 1983-01-27 | 320 | 320 | 318 | 320 | 64,000 | 290.25 |
| 1983-01-26 | 320 | 325 | 316 | 318 | 46,000 | 288.44 |
| 1983-01-25 | 325 | 325 | 320 | 320 | 98,000 | 290.25 |
| 1983-01-24 | 322 | 323 | 320 | 321 | 47,000 | 291.16 |
| 1983-01-22 | 329 | 329 | 323 | 323 | 22,000 | 292.97 |
| 1983-01-21 | 326 | 326 | 322 | 326 | 20,000 | 295.69 |
| 1983-01-20 | 327 | 328 | 321 | 321 | 100,000 | 291.16 |
| 1983-01-19 | 327 | 330 | 326 | 327 | 76,000 | 296.60 |
| 1983-01-18 | 332 | 332 | 325 | 327 | 38,000 | 296.60 |
| 1983-01-17 | 327 | 328 | 325 | 327 | 39,000 | 296.60 |
| 1983-01-14 | 325 | 327 | 325 | 325 | 135,000 | 294.79 |
| 1983-01-13 | 328 | 329 | 325 | 325 | 70,000 | 294.79 |
| 1983-01-12 | 326 | 330 | 325 | 325 | 53,000 | 294.79 |
| 1983-01-11 | 327 | 330 | 325 | 325 | 79,000 | 294.79 |
| 1983-01-10 | 335 | 335 | 328 | 329 | 96,000 | 298.41 |
| 1983-01-08 | 330 | 334 | 327 | 333 | 50,000 | 302.04 |
| 1983-01-07 | 330 | 330 | 325 | 325 | 180,000 | 294.79 |
| 1983-01-06 | 333 | 333 | 326 | 328 | 60,000 | 297.51 |
| 1983-01-05 | 335 | 335 | 325 | 334 | 65,000 | 302.95 |
| 1983-01-04 | 340 | 340 | 335 | 335 | 72,000 | 303.86 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
