8031 三井物産(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 | 367 | 368 | 357 | 367 | 675,000 | 323.92 |
| 1983-12-27 | 352 | 370 | 351 | 367 | 1,017,000 | 323.92 |
| 1983-12-26 | 351 | 352 | 347 | 351 | 550,000 | 309.80 |
| 1983-12-24 | 351 | 353 | 346 | 346 | 989,000 | 305.38 |
| 1983-12-23 | 350 | 354 | 349 | 350 | 453,000 | 308.91 |
| 1983-12-22 | 348 | 350 | 345 | 350 | 622,000 | 308.91 |
| 1983-12-21 | 348 | 350 | 345 | 350 | 1,228,000 | 308.91 |
| 1983-12-20 | 348 | 350 | 345 | 350 | 2,490,999 | 308.91 |
| 1983-12-19 | 338 | 349 | 337 | 349 | 360,000 | 308.03 |
| 1983-12-17 | 347 | 354 | 347 | 353 | 300,000 | 311.56 |
| 1983-12-16 | 340 | 351 | 337 | 350 | 921,000 | 308.91 |
| 1983-12-15 | 340 | 341 | 333 | 340 | 1,044,000 | 300.09 |
| 1983-12-14 | 350 | 351 | 340 | 340 | 791,000 | 300.09 |
| 1983-12-13 | 351 | 352 | 350 | 350 | 502,000 | 308.91 |
| 1983-12-12 | 351 | 352 | 351 | 352 | 573,000 | 310.68 |
| 1983-12-09 | 351 | 352 | 351 | 352 | 497,000 | 310.68 |
| 1983-12-08 | 352 | 353 | 351 | 351 | 258,000 | 309.80 |
| 1983-12-07 | 351 | 353 | 351 | 352 | 323,000 | 310.68 |
| 1983-12-06 | 354 | 355 | 351 | 351 | 563,000 | 309.80 |
| 1983-12-05 | 350 | 355 | 350 | 354 | 470,000 | 312.45 |
| 1983-12-03 | 350 | 353 | 350 | 350 | 500,000 | 308.91 |
| 1983-12-02 | 351 | 351 | 350 | 350 | 285,000 | 308.91 |
| 1983-12-01 | 352 | 353 | 350 | 351 | 534,000 | 309.80 |
| 1983-11-30 | 351 | 355 | 351 | 352 | 530,000 | 310.68 |
| 1983-11-29 | 355 | 355 | 350 | 351 | 338,000 | 309.80 |
| 1983-11-28 | 356 | 358 | 355 | 356 | 521,000 | 314.21 |
| 1983-11-26 | 358 | 365 | 358 | 358 | 410,000 | 315.98 |
| 1983-11-25 | 360 | 360 | 358 | 358 | 341,000 | 315.98 |
| 1983-11-24 | 360 | 360 | 359 | 359 | 260,000 | 316.86 |
| 1983-11-22 | 361 | 362 | 360 | 361 | 682,000 | 318.62 |
| 1983-11-21 | 365 | 365 | 360 | 360 | 273,000 | 317.74 |
| 1983-11-19 | 361 | 362 | 360 | 360 | 193,000 | 317.74 |
| 1983-11-18 | 360 | 363 | 360 | 361 | 273,000 | 318.62 |
| 1983-11-17 | 361 | 362 | 360 | 361 | 266,000 | 318.62 |
| 1983-11-16 | 361 | 362 | 361 | 361 | 213,000 | 318.62 |
| 1983-11-15 | 359 | 360 | 359 | 359 | 170,000 | 316.86 |
| 1983-11-14 | 361 | 361 | 358 | 359 | 427,000 | 316.86 |
| 1983-11-11 | 360 | 361 | 358 | 358 | 391,000 | 315.98 |
| 1983-11-10 | 360 | 361 | 360 | 360 | 444,000 | 317.74 |
| 1983-11-09 | 361 | 362 | 360 | 360 | 339,000 | 317.74 |
| 1983-11-08 | 362 | 364 | 361 | 361 | 279,000 | 318.62 |
| 1983-11-07 | 361 | 364 | 361 | 362 | 209,000 | 319.51 |
| 1983-11-05 | 361 | 363 | 361 | 361 | 167,000 | 318.62 |
| 1983-11-04 | 362 | 365 | 361 | 362 | 162,000 | 319.51 |
| 1983-11-02 | 367 | 367 | 361 | 361 | 294,000 | 318.62 |
| 1983-11-01 | 365 | 365 | 361 | 362 | 276,000 | 319.51 |
| 1983-10-31 | 362 | 370 | 360 | 370 | 161,000 | 326.57 |
| 1983-10-29 | 360 | 364 | 360 | 360 | 159,000 | 317.74 |
| 1983-10-28 | 360 | 365 | 360 | 360 | 627,000 | 317.74 |
| 1983-10-27 | 361 | 365 | 359 | 364 | 777,000 | 321.27 |
| 1983-10-26 | 365 | 368 | 365 | 365 | 508,000 | 322.15 |
| 1983-10-25 | 370 | 371 | 365 | 365 | 428,000 | 322.15 |
| 1983-10-24 | 375 | 377 | 370 | 370 | 318,000 | 326.57 |
| 1983-10-22 | 379 | 380 | 378 | 378 | 234,000 | 333.63 |
| 1983-10-21 | 384 | 384 | 379 | 380 | 347,000 | 335.39 |
| 1983-10-20 | 387 | 387 | 381 | 384 | 469,000 | 338.92 |
| 1983-10-19 | 376 | 387 | 376 | 387 | 372,000 | 341.57 |
| 1983-10-18 | 384 | 384 | 378 | 379 | 581,000 | 334.51 |
| 1983-10-17 | 387 | 390 | 383 | 386 | 624,000 | 340.69 |
| 1983-10-15 | 375 | 379 | 375 | 377 | 361,000 | 332.75 |
| 1983-10-14 | 385 | 385 | 375 | 376 | 677,000 | 331.86 |
| 1983-10-13 | 395 | 396 | 380 | 381 | 796,000 | 336.28 |
| 1983-10-12 | 399 | 404 | 396 | 397 | 2,202,999 | 350.40 |
| 1983-10-11 | 398 | 400 | 396 | 398 | 1,291,000 | 351.28 |
| 1983-10-07 | 397 | 401 | 393 | 395 | 3,071,999 | 348.63 |
| 1983-10-06 | 395 | 397 | 392 | 392 | 2,680,999 | 345.98 |
| 1983-10-05 | 385 | 395 | 385 | 389 | 2,852,999 | 343.34 |
| 1983-10-04 | 387 | 389 | 375 | 376 | 1,006,000 | 331.86 |
| 1983-10-03 | 385 | 385 | 382 | 385 | 809,000 | 339.81 |
| 1983-10-01 | 380 | 385 | 377 | 381 | 873,000 | 336.28 |
| 1983-09-30 | 380 | 385 | 371 | 371 | 1,114,000 | 327.45 |
| 1983-09-29 | 390 | 390 | 383 | 383 | 1,580,999 | 338.04 |
| 1983-09-28 | 395 | 395 | 386 | 390 | 1,742,999 | 344.22 |
| 1983-09-27 | 381 | 400 | 377 | 397 | 4,030,999 | 350.40 |
| 1983-09-26 | 370 | 373 | 368 | 373 | 680,000 | 329.21 |
| 1983-09-24 | 370 | 370 | 367 | 370 | 773,000 | 326.57 |
| 1983-09-22 | 361 | 367 | 361 | 367 | 1,138,000 | 323.92 |
| 1983-09-21 | 365 | 365 | 359 | 361 | 3,922,999 | 318.62 |
| 1983-09-20 | 358 | 360 | 356 | 360 | 449,000 | 317.74 |
| 1983-09-19 | 358 | 359 | 357 | 358 | 256,000 | 315.98 |
| 1983-09-17 | 358 | 359 | 357 | 359 | 213,000 | 316.86 |
| 1983-09-16 | 360 | 361 | 357 | 357 | 383,000 | 315.09 |
| 1983-09-14 | 360 | 361 | 358 | 359 | 763,000 | 316.86 |
| 1983-09-13 | 361 | 361 | 358 | 360 | 385,000 | 317.74 |
| 1983-09-12 | 362 | 362 | 359 | 360 | 337,000 | 317.74 |
| 1983-09-09 | 362 | 364 | 359 | 359 | 833,000 | 316.86 |
| 1983-09-08 | 360 | 364 | 360 | 360 | 1,504,000 | 317.74 |
| 1983-09-07 | 359 | 360 | 358 | 359 | 2,123,999 | 316.86 |
| 1983-09-06 | 358 | 362 | 358 | 360 | 595,000 | 317.74 |
| 1983-09-05 | 360 | 360 | 358 | 358 | 292,000 | 315.98 |
| 1983-09-03 | 357 | 359 | 357 | 359 | 175,000 | 316.86 |
| 1983-09-02 | 360 | 364 | 356 | 357 | 684,000 | 315.09 |
| 1983-09-01 | 368 | 369 | 365 | 365 | 2,255,999 | 322.15 |
| 1983-08-31 | 368 | 369 | 368 | 369 | 608,000 | 325.68 |
| 1983-08-30 | 368 | 370 | 368 | 368 | 452,000 | 324.80 |
| 1983-08-29 | 368 | 371 | 368 | 368 | 276,000 | 324.80 |
| 1983-08-27 | 371 | 373 | 371 | 371 | 152,000 | 327.45 |
| 1983-08-26 | 373 | 375 | 373 | 373 | 1,831,999 | 329.21 |
| 1983-08-25 | 373 | 375 | 372 | 373 | 718,000 | 329.21 |
| 1983-08-24 | 373 | 373 | 370 | 372 | 396,000 | 328.33 |
| 1983-08-23 | 366 | 374 | 366 | 373 | 447,000 | 329.21 |
| 1983-08-22 | 359 | 369 | 359 | 365 | 532,000 | 322.15 |
| 1983-08-20 | 357 | 360 | 357 | 357 | 421,000 | 315.09 |
| 1983-08-19 | 354 | 360 | 353 | 355 | 434,000 | 313.33 |
| 1983-08-18 | 352 | 355 | 350 | 355 | 548,000 | 313.33 |
| 1983-08-17 | 351 | 352 | 350 | 350 | 748,000 | 308.91 |
| 1983-08-16 | 353 | 355 | 352 | 352 | 779,000 | 310.68 |
| 1983-08-15 | 354 | 355 | 353 | 353 | 394,000 | 311.56 |
| 1983-08-12 | 354 | 354 | 352 | 352 | 517,000 | 310.68 |
| 1983-08-11 | 353 | 355 | 352 | 354 | 188,000 | 312.45 |
| 1983-08-10 | 360 | 361 | 351 | 352 | 605,000 | 310.68 |
| 1983-08-09 | 360 | 361 | 360 | 360 | 268,000 | 317.74 |
| 1983-08-08 | 360 | 364 | 360 | 360 | 236,000 | 317.74 |
| 1983-08-06 | 360 | 363 | 360 | 360 | 228,000 | 317.74 |
| 1983-08-05 | 362 | 363 | 360 | 360 | 360,000 | 317.74 |
| 1983-08-04 | 364 | 369 | 363 | 364 | 276,000 | 321.27 |
| 1983-08-03 | 362 | 365 | 362 | 363 | 265,000 | 320.39 |
| 1983-08-02 | 367 | 367 | 362 | 362 | 265,000 | 319.51 |
| 1983-08-01 | 370 | 370 | 362 | 365 | 653,000 | 322.15 |
| 1983-07-30 | 370 | 370 | 365 | 365 | 229,000 | 322.15 |
| 1983-07-29 | 368 | 374 | 368 | 370 | 370,000 | 326.57 |
| 1983-07-28 | 362 | 369 | 362 | 367 | 528,000 | 323.92 |
| 1983-07-27 | 360 | 368 | 360 | 362 | 595,000 | 319.51 |
| 1983-07-26 | 363 | 365 | 361 | 361 | 589,000 | 318.62 |
| 1983-07-25 | 366 | 370 | 363 | 363 | 528,000 | 320.39 |
| 1983-07-23 | 369 | 375 | 365 | 365 | 570,000 | 322.15 |
| 1983-07-22 | 384 | 385 | 372 | 377 | 661,000 | 332.75 |
| 1983-07-21 | 373 | 383 | 368 | 382 | 1,337,000 | 337.16 |
| 1983-07-20 | 363 | 374 | 363 | 370 | 705,000 | 326.57 |
| 1983-07-19 | 363 | 365 | 361 | 365 | 784,000 | 322.15 |
| 1983-07-18 | 365 | 366 | 364 | 364 | 390,000 | 321.27 |
| 1983-07-15 | 365 | 368 | 365 | 365 | 539,000 | 322.15 |
| 1983-07-14 | 366 | 368 | 365 | 365 | 529,000 | 322.15 |
| 1983-07-13 | 366 | 370 | 366 | 366 | 338,000 | 323.04 |
| 1983-07-12 | 367 | 368 | 366 | 366 | 428,000 | 323.04 |
| 1983-07-11 | 367 | 369 | 367 | 368 | 389,000 | 324.80 |
| 1983-07-09 | 366 | 369 | 366 | 367 | 242,000 | 323.92 |
| 1983-07-08 | 369 | 369 | 366 | 366 | 714,000 | 323.04 |
| 1983-07-07 | 369 | 370 | 368 | 368 | 806,000 | 324.80 |
| 1983-07-06 | 369 | 370 | 368 | 368 | 784,000 | 324.80 |
| 1983-07-05 | 370 | 370 | 369 | 369 | 966,000 | 325.68 |
| 1983-07-04 | 372 | 373 | 369 | 369 | 954,000 | 325.68 |
| 1983-07-02 | 375 | 375 | 368 | 368 | 545,000 | 324.80 |
| 1983-07-01 | 375 | 379 | 370 | 371 | 916,000 | 327.45 |
| 1983-06-30 | 367 | 378 | 365 | 375 | 1,266,000 | 330.98 |
| 1983-06-29 | 366 | 368 | 364 | 366 | 651,000 | 323.04 |
| 1983-06-28 | 370 | 372 | 366 | 366 | 855,000 | 323.04 |
| 1983-06-27 | 372 | 376 | 370 | 370 | 838,000 | 326.57 |
| 1983-06-25 | 375 | 376 | 370 | 370 | 960,000 | 326.57 |
| 1983-06-24 | 377 | 378 | 372 | 375 | 1,808,999 | 330.98 |
| 1983-06-23 | 375 | 378 | 371 | 373 | 657,000 | 329.21 |
| 1983-06-22 | 373 | 382 | 373 | 378 | 1,022,000 | 333.63 |
| 1983-06-21 | 369 | 370 | 365 | 370 | 1,393,000 | 326.57 |
| 1983-06-20 | 367 | 370 | 366 | 369 | 823,000 | 325.68 |
| 1983-06-17 | 369 | 372 | 366 | 367 | 1,041,000 | 323.92 |
| 1983-06-16 | 372 | 372 | 367 | 367 | 493,000 | 323.92 |
| 1983-06-15 | 373 | 375 | 370 | 370 | 487,000 | 326.57 |
| 1983-06-14 | 377 | 378 | 373 | 375 | 586,000 | 330.98 |
| 1983-06-13 | 367 | 379 | 367 | 378 | 345,000 | 333.63 |
| 1983-06-11 | 363 | 370 | 363 | 366 | 338,000 | 323.04 |
| 1983-06-10 | 360 | 365 | 359 | 362 | 750,000 | 319.51 |
| 1983-06-09 | 365 | 365 | 358 | 358 | 1,141,000 | 315.98 |
| 1983-06-08 | 368 | 370 | 363 | 363 | 601,000 | 320.39 |
| 1983-06-07 | 370 | 373 | 369 | 371 | 280,000 | 327.45 |
| 1983-06-06 | 370 | 373 | 369 | 373 | 447,000 | 329.21 |
| 1983-06-04 | 373 | 375 | 370 | 371 | 347,000 | 327.45 |
| 1983-06-03 | 371 | 373 | 370 | 373 | 518,000 | 329.21 |
| 1983-06-02 | 376 | 376 | 371 | 371 | 587,000 | 327.45 |
| 1983-06-01 | 378 | 380 | 376 | 376 | 1,290,000 | 331.86 |
| 1983-05-31 | 381 | 382 | 376 | 377 | 909,000 | 332.75 |
| 1983-05-30 | 383 | 384 | 380 | 380 | 593,000 | 335.39 |
| 1983-05-28 | 385 | 388 | 383 | 383 | 863,000 | 338.04 |
| 1983-05-27 | 386 | 390 | 386 | 388 | 472,000 | 342.45 |
| 1983-05-26 | 391 | 394 | 386 | 386 | 941,000 | 340.69 |
| 1983-05-25 | 391 | 395 | 390 | 391 | 681,000 | 345.10 |
| 1983-05-24 | 394 | 395 | 391 | 391 | 757,000 | 345.10 |
| 1983-05-23 | 396 | 397 | 392 | 392 | 520,000 | 345.98 |
| 1983-05-20 | 402 | 403 | 397 | 397 | 1,168,000 | 350.40 |
| 1983-05-19 | 402 | 407 | 400 | 403 | 617,000 | 355.69 |
| 1983-05-18 | 405 | 412 | 405 | 407 | 1,068,000 | 359.22 |
| 1983-05-17 | 401 | 405 | 400 | 400 | 1,159,000 | 353.05 |
| 1983-05-16 | 410 | 414 | 401 | 402 | 783,000 | 354.81 |
| 1983-05-14 | 411 | 415 | 410 | 410 | 410,000 | 361.87 |
| 1983-05-13 | 414 | 415 | 410 | 411 | 700,000 | 362.75 |
| 1983-05-12 | 416 | 417 | 413 | 414 | 672,000 | 365.40 |
| 1983-05-11 | 420 | 421 | 416 | 417 | 722,000 | 368.05 |
| 1983-05-10 | 420 | 423 | 417 | 417 | 1,778,999 | 368.05 |
| 1983-05-09 | 420 | 423 | 416 | 418 | 1,524,000 | 368.93 |
| 1983-05-07 | 420 | 421 | 415 | 415 | 518,000 | 366.28 |
| 1983-05-06 | 413 | 421 | 413 | 415 | 908,000 | 366.28 |
| 1983-05-04 | 412 | 415 | 410 | 410 | 570,000 | 361.87 |
| 1983-05-02 | 417 | 417 | 409 | 410 | 1,122,000 | 361.87 |
| 1983-04-30 | 413 | 413 | 409 | 412 | 751,000 | 363.64 |
| 1983-04-28 | 425 | 425 | 412 | 413 | 1,277,000 | 364.52 |
| 1983-04-27 | 421 | 428 | 419 | 422 | 3,061,999 | 372.46 |
| 1983-04-26 | 415 | 422 | 413 | 421 | 1,713,999 | 371.58 |
| 1983-04-25 | 419 | 419 | 411 | 411 | 1,340,000 | 362.75 |
| 1983-04-23 | 412 | 416 | 411 | 411 | 880,000 | 362.75 |
| 1983-04-22 | 416 | 418 | 410 | 410 | 874,000 | 361.87 |
| 1983-04-21 | 416 | 422 | 415 | 416 | 1,481,000 | 367.17 |
| 1983-04-20 | 421 | 425 | 416 | 416 | 2,324,999 | 367.17 |
| 1983-04-19 | 428 | 430 | 421 | 421 | 2,811,999 | 371.58 |
| 1983-04-18 | 425 | 431 | 425 | 426 | 4,985,998 | 375.99 |
| 1983-04-15 | 429 | 433 | 421 | 422 | 10,346,997 | 372.46 |
| 1983-04-14 | 420 | 425 | 418 | 425 | 4,290,999 | 375.11 |
| 1983-04-13 | 412 | 422 | 411 | 417 | 4,750,998 | 368.05 |
| 1983-04-12 | 415 | 417 | 409 | 409 | 1,395,000 | 360.99 |
| 1983-04-11 | 415 | 417 | 411 | 412 | 1,026,000 | 363.64 |
| 1983-04-09 | 417 | 419 | 415 | 417 | 789,000 | 368.05 |
| 1983-04-08 | 425 | 425 | 417 | 417 | 2,340,999 | 368.05 |
| 1983-04-07 | 433 | 434 | 420 | 420 | 6,878,998 | 370.70 |
| 1983-04-06 | 420 | 431 | 419 | 430 | 9,370,997 | 379.52 |
| 1983-04-05 | 427 | 430 | 417 | 420 | 11,377,996 | 370.70 |
| 1983-04-04 | 419 | 432 | 418 | 427 | 20,950,993 | 376.88 |
| 1983-04-02 | 417 | 417 | 412 | 412 | 2,082,999 | 363.64 |
| 1983-04-01 | 419 | 420 | 412 | 413 | 8,745,997 | 364.52 |
| 1983-03-31 | 414 | 421 | 412 | 419 | 19,321,994 | 369.82 |
| 1983-03-30 | 397 | 415 | 394 | 412 | 14,551,995 | 363.64 |
| 1983-03-29 | 407 | 408 | 394 | 394 | 5,902,998 | 347.75 |
| 1983-03-28 | 392 | 409 | 386 | 402 | 5,815,998 | 354.81 |
| 1983-03-26 | 377 | 390 | 377 | 389 | 923,000 | 343.34 |
| 1983-03-25 | 390 | 391 | 381 | 382 | 1,693,999 | 337.16 |
| 1983-03-24 | 380 | 392 | 380 | 390 | 5,284,998 | 344.22 |
| 1983-03-23 | 382 | 383 | 377 | 378 | 3,747,999 | 333.63 |
| 1983-03-22 | 384 | 385 | 380 | 380 | 976,000 | 335.39 |
| 1983-03-18 | 375 | 385 | 373 | 384 | 1,613,999 | 338.92 |
| 1983-03-17 | 367 | 370 | 367 | 370 | 984,000 | 326.57 |
| 1983-03-16 | 364 | 369 | 363 | 369 | 824,000 | 325.68 |
| 1983-03-15 | 364 | 365 | 363 | 363 | 601,000 | 320.39 |
| 1983-03-14 | 365 | 365 | 360 | 363 | 719,000 | 320.39 |
| 1983-03-12 | 366 | 369 | 364 | 365 | 335,000 | 322.15 |
| 1983-03-11 | 367 | 369 | 365 | 369 | 466,000 | 325.68 |
| 1983-03-10 | 370 | 371 | 363 | 367 | 763,000 | 323.92 |
| 1983-03-09 | 372 | 374 | 370 | 371 | 477,000 | 327.45 |
| 1983-03-08 | 375 | 376 | 370 | 372 | 473,000 | 328.33 |
| 1983-03-07 | 373 | 374 | 371 | 374 | 297,000 | 330.10 |
| 1983-03-05 | 371 | 373 | 370 | 373 | 252,000 | 329.21 |
| 1983-03-04 | 372 | 376 | 370 | 371 | 514,000 | 327.45 |
| 1983-03-03 | 375 | 380 | 375 | 375 | 369,000 | 330.98 |
| 1983-03-02 | 373 | 385 | 373 | 379 | 427,000 | 334.51 |
| 1983-03-01 | 383 | 383 | 372 | 372 | 671,000 | 328.33 |
| 1983-02-28 | 383 | 385 | 380 | 385 | 528,000 | 339.81 |
| 1983-02-26 | 385 | 390 | 381 | 383 | 747,000 | 338.04 |
| 1983-02-25 | 385 | 390 | 382 | 383 | 1,834,999 | 338.04 |
| 1983-02-24 | 383 | 390 | 380 | 380 | 803,000 | 335.39 |
| 1983-02-23 | 380 | 382 | 376 | 380 | 1,018,000 | 335.39 |
| 1983-02-22 | 383 | 388 | 382 | 383 | 1,060,000 | 338.04 |
| 1983-02-21 | 398 | 402 | 381 | 381 | 2,849,999 | 336.28 |
| 1983-02-18 | 400 | 401 | 388 | 393 | 3,370,999 | 346.87 |
| 1983-02-17 | 404 | 406 | 395 | 395 | 6,618,998 | 348.63 |
| 1983-02-16 | 399 | 412 | 393 | 400 | 19,158,994 | 353.05 |
| 1983-02-15 | 378 | 400 | 371 | 395 | 6,028,998 | 348.63 |
| 1983-02-14 | 365 | 380 | 361 | 373 | 2,375,999 | 329.21 |
| 1983-02-12 | 351 | 355 | 351 | 355 | 499,000 | 313.33 |
| 1983-02-10 | 358 | 358 | 350 | 350 | 1,010,000 | 308.91 |
| 1983-02-09 | 358 | 360 | 358 | 358 | 699,000 | 315.98 |
| 1983-02-08 | 358 | 363 | 358 | 360 | 388,000 | 317.74 |
| 1983-02-07 | 360 | 365 | 360 | 360 | 411,000 | 317.74 |
| 1983-02-05 | 358 | 364 | 356 | 363 | 355,000 | 320.39 |
| 1983-02-04 | 360 | 365 | 358 | 358 | 318,000 | 315.98 |
| 1983-02-03 | 375 | 375 | 360 | 361 | 532,000 | 318.62 |
| 1983-02-02 | 360 | 375 | 359 | 371 | 1,084,000 | 327.45 |
| 1983-02-01 | 360 | 364 | 358 | 358 | 632,000 | 315.98 |
| 1983-01-31 | 356 | 358 | 356 | 358 | 704,000 | 315.98 |
| 1983-01-29 | 360 | 360 | 355 | 358 | 639,000 | 315.98 |
| 1983-01-28 | 355 | 360 | 354 | 354 | 1,154,000 | 312.45 |
| 1983-01-27 | 365 | 365 | 355 | 360 | 564,000 | 317.74 |
| 1983-01-26 | 358 | 365 | 355 | 365 | 841,000 | 322.15 |
| 1983-01-25 | 356 | 356 | 351 | 353 | 1,074,000 | 311.56 |
| 1983-01-24 | 366 | 366 | 361 | 361 | 502,000 | 318.62 |
| 1983-01-22 | 370 | 374 | 367 | 367 | 573,000 | 323.92 |
| 1983-01-21 | 373 | 378 | 371 | 375 | 650,000 | 330.98 |
| 1983-01-20 | 375 | 380 | 373 | 373 | 538,000 | 329.21 |
| 1983-01-19 | 377 | 382 | 371 | 375 | 906,000 | 330.98 |
| 1983-01-18 | 385 | 386 | 376 | 377 | 1,260,000 | 332.75 |
| 1983-01-17 | 389 | 390 | 385 | 385 | 811,000 | 339.81 |
| 1983-01-14 | 386 | 390 | 385 | 385 | 981,000 | 339.81 |
| 1983-01-13 | 381 | 398 | 379 | 384 | 1,914,999 | 338.92 |
| 1983-01-12 | 392 | 395 | 386 | 386 | 1,374,000 | 340.69 |
| 1983-01-11 | 402 | 402 | 392 | 395 | 1,610,999 | 348.63 |
| 1983-01-10 | 410 | 410 | 396 | 397 | 2,373,999 | 350.40 |
| 1983-01-08 | 410 | 411 | 403 | 409 | 6,515,998 | 360.99 |
| 1983-01-07 | 402 | 403 | 393 | 396 | 4,441,999 | 349.52 |
| 1983-01-06 | 403 | 403 | 392 | 392 | 2,961,999 | 345.98 |
| 1983-01-05 | 403 | 406 | 397 | 399 | 2,937,999 | 352.16 |
| 1983-01-04 | 408 | 409 | 395 | 396 | 3,073,999 | 349.52 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
