8053 住友商事(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 | 502 | 504 | 497 | 500 | 408,000 | 393.55 |
| 1983-12-27 | 495 | 505 | 495 | 502 | 349,000 | 395.12 |
| 1983-12-26 | 474 | 490 | 471 | 490 | 132,000 | 385.68 |
| 1983-12-24 | 471 | 476 | 470 | 476 | 157,000 | 374.66 |
| 1983-12-23 | 469 | 473 | 468 | 471 | 264,000 | 370.72 |
| 1983-12-22 | 475 | 475 | 471 | 475 | 362,000 | 373.87 |
| 1983-12-21 | 470 | 471 | 465 | 471 | 243,000 | 370.72 |
| 1983-12-20 | 470 | 473 | 465 | 465 | 180,000 | 366 |
| 1983-12-19 | 470 | 471 | 465 | 467 | 238,000 | 367.57 |
| 1983-12-17 | 467 | 470 | 467 | 468 | 35,000 | 368.36 |
| 1983-12-16 | 465 | 470 | 465 | 467 | 266,000 | 367.57 |
| 1983-12-15 | 475 | 475 | 470 | 470 | 332,000 | 369.93 |
| 1983-12-14 | 475 | 480 | 470 | 472 | 228,000 | 371.51 |
| 1983-12-13 | 484 | 484 | 476 | 476 | 96,000 | 374.66 |
| 1983-12-12 | 487 | 487 | 476 | 476 | 187,000 | 374.66 |
| 1983-12-09 | 487 | 490 | 484 | 488 | 408,000 | 384.10 |
| 1983-12-08 | 481 | 487 | 476 | 482 | 93,000 | 379.38 |
| 1983-12-07 | 475 | 475 | 471 | 471 | 153,000 | 370.72 |
| 1983-12-06 | 472 | 475 | 470 | 475 | 150,000 | 373.87 |
| 1983-12-05 | 470 | 470 | 467 | 467 | 118,000 | 367.57 |
| 1983-12-03 | 467 | 472 | 467 | 472 | 37,000 | 371.51 |
| 1983-12-02 | 466 | 472 | 465 | 467 | 79,000 | 367.57 |
| 1983-12-01 | 474 | 474 | 467 | 467 | 70,000 | 367.57 |
| 1983-11-30 | 471 | 472 | 470 | 472 | 90,000 | 371.51 |
| 1983-11-29 | 470 | 472 | 466 | 472 | 167,000 | 371.51 |
| 1983-11-28 | 470 | 474 | 460 | 470 | 144,000 | 369.93 |
| 1983-11-26 | 475 | 479 | 475 | 475 | 40,000 | 373.87 |
| 1983-11-25 | 475 | 479 | 470 | 475 | 118,000 | 373.87 |
| 1983-11-24 | 480 | 483 | 472 | 475 | 116,000 | 373.87 |
| 1983-11-22 | 485 | 485 | 478 | 478 | 169,000 | 376.23 |
| 1983-11-21 | 486 | 486 | 476 | 481 | 89,000 | 378.59 |
| 1983-11-19 | 490 | 490 | 485 | 485 | 100,000 | 381.74 |
| 1983-11-18 | 493 | 493 | 485 | 486 | 180,000 | 382.53 |
| 1983-11-17 | 495 | 495 | 493 | 495 | 145,000 | 389.61 |
| 1983-11-16 | 496 | 496 | 490 | 495 | 214,000 | 389.61 |
| 1983-11-15 | 495 | 496 | 488 | 493 | 242,000 | 388.04 |
| 1983-11-14 | 500 | 500 | 495 | 495 | 94,000 | 389.61 |
| 1983-11-11 | 493 | 495 | 490 | 495 | 114,000 | 389.61 |
| 1983-11-10 | 492 | 495 | 490 | 495 | 192,000 | 389.61 |
| 1983-11-09 | 493 | 493 | 490 | 490 | 209,000 | 385.68 |
| 1983-11-08 | 495 | 495 | 491 | 493 | 117,000 | 388.04 |
| 1983-11-07 | 493 | 495 | 493 | 495 | 49,000 | 389.61 |
| 1983-11-05 | 495 | 495 | 495 | 495 | 35,000 | 389.61 |
| 1983-11-04 | 495 | 499 | 490 | 495 | 131,000 | 389.61 |
| 1983-11-02 | 494 | 495 | 490 | 495 | 282,000 | 389.61 |
| 1983-11-01 | 495 | 500 | 493 | 495 | 479,000 | 389.61 |
| 1983-10-31 | 495 | 498 | 493 | 497 | 316,000 | 391.19 |
| 1983-10-29 | 494 | 497 | 494 | 497 | 237,000 | 391.19 |
| 1983-10-28 | 500 | 500 | 493 | 499 | 533,000 | 392.76 |
| 1983-10-27 | 500 | 503 | 500 | 500 | 347,000 | 393.55 |
| 1983-10-26 | 500 | 503 | 500 | 503 | 224,000 | 395.91 |
| 1983-10-25 | 500 | 503 | 500 | 500 | 195,000 | 393.55 |
| 1983-10-24 | 504 | 504 | 496 | 500 | 372,000 | 393.55 |
| 1983-10-22 | 500 | 505 | 500 | 501 | 146,000 | 394.33 |
| 1983-10-21 | 502 | 505 | 500 | 500 | 252,000 | 393.55 |
| 1983-10-20 | 505 | 505 | 499 | 502 | 633,000 | 395.12 |
| 1983-10-19 | 499 | 505 | 498 | 502 | 414,000 | 395.12 |
| 1983-10-18 | 510 | 510 | 501 | 502 | 417,000 | 395.12 |
| 1983-10-17 | 510 | 513 | 501 | 501 | 679,000 | 394.33 |
| 1983-10-15 | 505 | 505 | 495 | 500 | 398,000 | 393.55 |
| 1983-10-14 | 501 | 514 | 500 | 501 | 569,000 | 394.33 |
| 1983-10-13 | 512 | 517 | 501 | 505 | 696,000 | 397.48 |
| 1983-10-12 | 518 | 524 | 517 | 522 | 723,000 | 410.86 |
| 1983-10-11 | 527 | 530 | 518 | 521 | 630,000 | 410.08 |
| 1983-10-07 | 526 | 533 | 517 | 517 | 1,099,000 | 406.93 |
| 1983-10-06 | 535 | 535 | 525 | 525 | 1,425,000 | 413.22 |
| 1983-10-05 | 516 | 536 | 516 | 531 | 2,858,999 | 417.95 |
| 1983-10-04 | 523 | 523 | 515 | 515 | 763,000 | 405.35 |
| 1983-10-03 | 528 | 528 | 516 | 523 | 1,611,000 | 411.65 |
| 1983-10-01 | 515 | 520 | 512 | 520 | 1,415,000 | 409.29 |
| 1983-09-30 | 511 | 511 | 503 | 505 | 1,054,000 | 397.48 |
| 1983-09-29 | 519 | 519 | 501 | 501 | 1,262,000 | 394.33 |
| 1983-09-28 | 527 | 527 | 513 | 520 | 2,662,999 | 409.29 |
| 1983-09-27 | 510 | 530 | 503 | 529 | 6,910,998 | 416.37 |
| 1983-09-26 | 490 | 499 | 490 | 494 | 1,501,000 | 388.82 |
| 1983-09-24 | 485 | 491 | 482 | 490 | 1,783,000 | 385.68 |
| 1983-09-22 | 473 | 483 | 468 | 480 | 2,360,999 | 377.80 |
| 1983-09-21 | 465 | 476 | 462 | 463 | 2,403,999 | 364.42 |
| 1983-09-20 | 449 | 460 | 445 | 458 | 984,000 | 360.49 |
| 1983-09-19 | 446 | 450 | 446 | 446 | 144,000 | 351.04 |
| 1983-09-17 | 450 | 450 | 446 | 446 | 147,000 | 351.04 |
| 1983-09-16 | 452 | 452 | 446 | 447 | 165,000 | 351.83 |
| 1983-09-14 | 453 | 453 | 447 | 452 | 348,000 | 355.77 |
| 1983-09-13 | 450 | 459 | 448 | 450 | 445,000 | 354.19 |
| 1983-09-12 | 450 | 455 | 447 | 447 | 448,000 | 351.83 |
| 1983-09-09 | 467 | 470 | 445 | 445 | 2,201,999 | 350.26 |
| 1983-09-08 | 455 | 474 | 455 | 462 | 7,782,998 | 363.64 |
| 1983-09-07 | 435 | 450 | 435 | 450 | 281,000 | 354.19 |
| 1983-09-06 | 435 | 440 | 435 | 436 | 720,000 | 343.17 |
| 1983-09-05 | 436 | 437 | 436 | 436 | 35,000 | 343.17 |
| 1983-09-03 | 436 | 436 | 435 | 435 | 51,000 | 342.39 |
| 1983-09-02 | 436 | 436 | 436 | 436 | 42,000 | 343.17 |
| 1983-09-01 | 435 | 438 | 435 | 437 | 112,000 | 343.96 |
| 1983-08-31 | 435 | 440 | 432 | 435 | 410,000 | 342.39 |
| 1983-08-30 | 435 | 438 | 435 | 435 | 109,000 | 342.39 |
| 1983-08-29 | 435 | 436 | 433 | 435 | 146,000 | 342.39 |
| 1983-08-27 | 435 | 435 | 432 | 435 | 225,000 | 342.39 |
| 1983-08-26 | 435 | 436 | 432 | 435 | 277,000 | 342.39 |
| 1983-08-25 | 435 | 435 | 429 | 435 | 1,554,000 | 342.39 |
| 1983-08-24 | 433 | 435 | 432 | 435 | 462,000 | 342.39 |
| 1983-08-23 | 435 | 435 | 430 | 435 | 394,000 | 342.39 |
| 1983-08-22 | 435 | 436 | 433 | 435 | 322,000 | 342.39 |
| 1983-08-20 | 435 | 435 | 435 | 435 | 34,000 | 342.39 |
| 1983-08-19 | 435 | 435 | 435 | 435 | 81,000 | 342.39 |
| 1983-08-18 | 436 | 436 | 435 | 435 | 73,000 | 342.39 |
| 1983-08-17 | 436 | 439 | 436 | 436 | 39,000 | 343.17 |
| 1983-08-16 | 438 | 438 | 435 | 435 | 75,000 | 342.39 |
| 1983-08-15 | 435 | 437 | 435 | 435 | 85,000 | 342.39 |
| 1983-08-12 | 435 | 435 | 433 | 435 | 619,000 | 342.39 |
| 1983-08-11 | 435 | 435 | 430 | 435 | 133,000 | 342.39 |
| 1983-08-10 | 435 | 435 | 435 | 435 | 135,000 | 342.39 |
| 1983-08-09 | 435 | 435 | 430 | 435 | 194,000 | 342.39 |
| 1983-08-08 | 435 | 438 | 427 | 435 | 345,000 | 342.39 |
| 1983-08-06 | 435 | 438 | 432 | 438 | 157,000 | 344.75 |
| 1983-08-05 | 435 | 435 | 435 | 435 | 122,000 | 342.39 |
| 1983-08-04 | 435 | 435 | 435 | 435 | 169,000 | 342.39 |
| 1983-08-03 | 436 | 438 | 435 | 435 | 38,000 | 342.39 |
| 1983-08-02 | 438 | 440 | 435 | 435 | 221,000 | 342.39 |
| 1983-08-01 | 439 | 440 | 438 | 440 | 58,000 | 346.32 |
| 1983-07-30 | 437 | 440 | 437 | 440 | 55,000 | 346.32 |
| 1983-07-29 | 440 | 441 | 436 | 438 | 55,000 | 344.75 |
| 1983-07-28 | 435 | 440 | 435 | 438 | 67,000 | 344.75 |
| 1983-07-27 | 436 | 437 | 435 | 435 | 202,000 | 342.39 |
| 1983-07-26 | 437 | 440 | 436 | 436 | 157,000 | 343.17 |
| 1983-07-25 | 436 | 450 | 436 | 439 | 251,000 | 345.53 |
| 1983-07-23 | 435 | 435 | 435 | 435 | 56,000 | 342.39 |
| 1983-07-22 | 435 | 439 | 435 | 435 | 146,000 | 342.39 |
| 1983-07-21 | 435 | 440 | 435 | 435 | 262,000 | 342.39 |
| 1983-07-20 | 435 | 436 | 431 | 436 | 158,000 | 343.17 |
| 1983-07-19 | 434 | 435 | 430 | 435 | 74,000 | 342.39 |
| 1983-07-18 | 430 | 433 | 428 | 429 | 210,000 | 337.66 |
| 1983-07-15 | 432 | 435 | 430 | 435 | 74,000 | 342.39 |
| 1983-07-14 | 430 | 432 | 430 | 430 | 361,000 | 338.45 |
| 1983-07-13 | 430 | 433 | 430 | 431 | 186,000 | 339.24 |
| 1983-07-12 | 432 | 433 | 430 | 431 | 462,000 | 339.24 |
| 1983-07-11 | 432 | 437 | 432 | 434 | 225,000 | 341.60 |
| 1983-07-09 | 435 | 438 | 434 | 435 | 166,000 | 342.39 |
| 1983-07-08 | 432 | 438 | 431 | 438 | 492,000 | 344.75 |
| 1983-07-07 | 443 | 443 | 435 | 435 | 174,000 | 342.39 |
| 1983-07-06 | 448 | 448 | 441 | 445 | 72,000 | 350.26 |
| 1983-07-05 | 460 | 460 | 450 | 450 | 205,000 | 354.19 |
| 1983-07-04 | 450 | 459 | 450 | 455 | 393,000 | 358.13 |
| 1983-07-02 | 447 | 448 | 445 | 448 | 196,000 | 352.62 |
| 1983-07-01 | 450 | 450 | 436 | 438 | 137,000 | 344.75 |
| 1983-06-30 | 431 | 451 | 431 | 450 | 335,000 | 354.19 |
| 1983-06-29 | 430 | 440 | 430 | 436 | 104,000 | 343.17 |
| 1983-06-28 | 430 | 433 | 430 | 432 | 523,000 | 340.02 |
| 1983-06-27 | 432 | 432 | 430 | 430 | 57,000 | 338.45 |
| 1983-06-25 | 431 | 432 | 430 | 432 | 142,000 | 340.02 |
| 1983-06-24 | 432 | 436 | 431 | 432 | 68,000 | 340.02 |
| 1983-06-23 | 436 | 436 | 430 | 432 | 322,000 | 340.02 |
| 1983-06-22 | 436 | 442 | 436 | 436 | 240,000 | 343.17 |
| 1983-06-21 | 433 | 437 | 433 | 437 | 213,000 | 343.96 |
| 1983-06-20 | 434 | 437 | 433 | 435 | 47,000 | 342.39 |
| 1983-06-17 | 432 | 435 | 432 | 435 | 174,000 | 342.39 |
| 1983-06-16 | 432 | 435 | 432 | 432 | 42,000 | 340.02 |
| 1983-06-15 | 432 | 435 | 432 | 432 | 60,000 | 340.02 |
| 1983-06-14 | 431 | 434 | 431 | 432 | 198,000 | 340.02 |
| 1983-06-13 | 432 | 435 | 431 | 431 | 103,000 | 339.24 |
| 1983-06-11 | 431 | 435 | 431 | 435 | 51,000 | 342.39 |
| 1983-06-10 | 430 | 430 | 430 | 430 | 213,000 | 338.45 |
| 1983-06-09 | 431 | 431 | 430 | 430 | 49,000 | 338.45 |
| 1983-06-08 | 430 | 431 | 430 | 431 | 134,000 | 339.24 |
| 1983-06-07 | 430 | 430 | 430 | 430 | 79,000 | 338.45 |
| 1983-06-06 | 430 | 432 | 430 | 430 | 125,000 | 338.45 |
| 1983-06-04 | 431 | 435 | 430 | 430 | 83,000 | 338.45 |
| 1983-06-03 | 430 | 433 | 430 | 431 | 242,000 | 339.24 |
| 1983-06-02 | 432 | 433 | 428 | 431 | 760,000 | 339.24 |
| 1983-06-01 | 435 | 437 | 429 | 430 | 1,567,000 | 338.45 |
| 1983-05-31 | 440 | 443 | 435 | 438 | 353,000 | 344.75 |
| 1983-05-30 | 445 | 447 | 440 | 440 | 220,000 | 346.32 |
| 1983-05-28 | 445 | 447 | 445 | 445 | 212,000 | 350.26 |
| 1983-05-27 | 449 | 449 | 445 | 445 | 242,000 | 350.26 |
| 1983-05-26 | 447 | 449 | 447 | 449 | 193,000 | 353.40 |
| 1983-05-25 | 447 | 450 | 447 | 447 | 316,000 | 351.83 |
| 1983-05-24 | 451 | 451 | 445 | 447 | 107,000 | 351.83 |
| 1983-05-23 | 446 | 452 | 446 | 447 | 118,000 | 351.83 |
| 1983-05-20 | 452 | 452 | 445 | 445 | 435,000 | 350.26 |
| 1983-05-19 | 451 | 455 | 450 | 452 | 263,000 | 355.77 |
| 1983-05-18 | 450 | 457 | 450 | 451 | 91,000 | 354.98 |
| 1983-05-17 | 455 | 455 | 446 | 450 | 296,000 | 354.19 |
| 1983-05-16 | 455 | 460 | 455 | 456 | 99,000 | 358.91 |
| 1983-05-14 | 451 | 459 | 451 | 456 | 25,000 | 358.91 |
| 1983-05-13 | 454 | 455 | 451 | 451 | 44,000 | 354.98 |
| 1983-05-12 | 460 | 462 | 454 | 455 | 56,000 | 358.13 |
| 1983-05-11 | 462 | 463 | 452 | 460 | 192,000 | 362.06 |
| 1983-05-10 | 464 | 465 | 462 | 462 | 190,000 | 363.64 |
| 1983-05-09 | 463 | 465 | 461 | 463 | 334,000 | 364.42 |
| 1983-05-07 | 453 | 465 | 453 | 465 | 66,000 | 366 |
| 1983-05-06 | 454 | 455 | 450 | 453 | 235,000 | 356.55 |
| 1983-05-04 | 454 | 459 | 445 | 450 | 515,000 | 354.19 |
| 1983-05-02 | 451 | 463 | 451 | 455 | 84,000 | 358.13 |
| 1983-04-30 | 455 | 458 | 455 | 455 | 92,000 | 358.13 |
| 1983-04-28 | 454 | 460 | 454 | 455 | 350,000 | 358.13 |
| 1983-04-27 | 455 | 457 | 453 | 453 | 277,000 | 356.55 |
| 1983-04-26 | 452 | 457 | 452 | 457 | 120,000 | 359.70 |
| 1983-04-25 | 452 | 458 | 451 | 451 | 110,000 | 354.98 |
| 1983-04-23 | 451 | 455 | 451 | 451 | 49,000 | 354.98 |
| 1983-04-22 | 458 | 463 | 451 | 451 | 86,000 | 354.98 |
| 1983-04-21 | 463 | 464 | 460 | 463 | 442,000 | 364.42 |
| 1983-04-20 | 464 | 468 | 463 | 465 | 671,000 | 366 |
| 1983-04-19 | 469 | 469 | 465 | 465 | 229,000 | 366 |
| 1983-04-18 | 465 | 474 | 463 | 466 | 501,000 | 366.79 |
| 1983-04-15 | 460 | 466 | 460 | 462 | 207,000 | 363.64 |
| 1983-04-14 | 456 | 460 | 455 | 458 | 73,000 | 360.49 |
| 1983-04-13 | 458 | 458 | 458 | 458 | 53,000 | 360.49 |
| 1983-04-12 | 459 | 460 | 458 | 459 | 395,000 | 361.28 |
| 1983-04-11 | 459 | 459 | 455 | 455 | 34,000 | 358.13 |
| 1983-04-09 | 458 | 460 | 456 | 458 | 482,000 | 360.49 |
| 1983-04-08 | 460 | 460 | 459 | 460 | 48,000 | 362.06 |
| 1983-04-07 | 460 | 465 | 460 | 460 | 75,000 | 362.06 |
| 1983-04-06 | 455 | 461 | 455 | 455 | 71,000 | 358.13 |
| 1983-04-05 | 462 | 462 | 451 | 451 | 86,000 | 354.98 |
| 1983-04-04 | 462 | 465 | 462 | 462 | 383,000 | 363.64 |
| 1983-04-02 | 456 | 461 | 456 | 461 | 25,000 | 362.85 |
| 1983-04-01 | 460 | 467 | 456 | 461 | 664,000 | 362.85 |
| 1983-03-31 | 468 | 468 | 455 | 455 | 146,000 | 358.13 |
| 1983-03-30 | 468 | 468 | 465 | 465 | 293,000 | 366 |
| 1983-03-29 | 468 | 468 | 463 | 465 | 99,000 | 366 |
| 1983-03-28 | 464 | 480 | 464 | 478 | 215,000 | 376.23 |
| 1983-03-26 | 465 | 467 | 464 | 465 | 75,000 | 366 |
| 1983-03-25 | 468 | 468 | 464 | 465 | 306,000 | 366 |
| 1983-03-24 | 455 | 468 | 455 | 467 | 2,333,999 | 367.57 |
| 1983-03-23 | 461 | 461 | 451 | 455 | 250,000 | 358.13 |
| 1983-03-22 | 460 | 464 | 455 | 461 | 217,000 | 362.85 |
| 1983-03-18 | 460 | 465 | 455 | 460 | 466,000 | 362.06 |
| 1983-03-17 | 455 | 460 | 453 | 460 | 300,000 | 362.06 |
| 1983-03-16 | 445 | 455 | 445 | 455 | 176,000 | 358.13 |
| 1983-03-15 | 444 | 445 | 444 | 445 | 141,000 | 350.26 |
| 1983-03-14 | 440 | 445 | 439 | 440 | 290,000 | 346.32 |
| 1983-03-12 | 436 | 438 | 436 | 436 | 209,000 | 343.17 |
| 1983-03-11 | 440 | 445 | 435 | 438 | 841,000 | 344.75 |
| 1983-03-10 | 445 | 445 | 440 | 440 | 120,000 | 346.32 |
| 1983-03-09 | 445 | 446 | 445 | 445 | 107,000 | 350.26 |
| 1983-03-08 | 445 | 445 | 445 | 445 | 42,000 | 350.26 |
| 1983-03-07 | 445 | 450 | 443 | 445 | 150,000 | 350.26 |
| 1983-03-05 | 445 | 446 | 445 | 445 | 88,000 | 350.26 |
| 1983-03-04 | 448 | 455 | 445 | 445 | 277,000 | 350.26 |
| 1983-03-03 | 448 | 448 | 445 | 448 | 58,000 | 352.62 |
| 1983-03-02 | 448 | 448 | 448 | 448 | 31,000 | 352.62 |
| 1983-03-01 | 449 | 450 | 448 | 448 | 87,000 | 352.62 |
| 1983-02-28 | 450 | 450 | 447 | 449 | 321,000 | 353.40 |
| 1983-02-26 | 445 | 450 | 444 | 450 | 232,000 | 354.19 |
| 1983-02-25 | 440 | 445 | 440 | 445 | 91,000 | 350.26 |
| 1983-02-24 | 438 | 441 | 437 | 439 | 102,000 | 345.53 |
| 1983-02-23 | 440 | 440 | 435 | 439 | 68,000 | 345.53 |
| 1983-02-22 | 450 | 450 | 435 | 435 | 203,000 | 342.39 |
| 1983-02-21 | 453 | 453 | 452 | 452 | 87,000 | 355.77 |
| 1983-02-18 | 460 | 460 | 451 | 453 | 87,000 | 356.55 |
| 1983-02-17 | 463 | 463 | 460 | 463 | 72,000 | 364.42 |
| 1983-02-16 | 459 | 467 | 457 | 465 | 620,000 | 366 |
| 1983-02-15 | 461 | 462 | 454 | 459 | 321,000 | 361.28 |
| 1983-02-14 | 450 | 465 | 449 | 462 | 361,000 | 363.64 |
| 1983-02-12 | 448 | 450 | 448 | 449 | 156,000 | 353.40 |
| 1983-02-10 | 451 | 454 | 448 | 450 | 74,000 | 354.19 |
| 1983-02-09 | 452 | 452 | 451 | 451 | 381,000 | 354.98 |
| 1983-02-08 | 451 | 453 | 451 | 452 | 110,000 | 355.77 |
| 1983-02-07 | 455 | 455 | 451 | 451 | 79,000 | 354.98 |
| 1983-02-05 | 451 | 452 | 451 | 451 | 346,000 | 354.98 |
| 1983-02-04 | 455 | 455 | 451 | 451 | 53,000 | 354.98 |
| 1983-02-03 | 464 | 464 | 454 | 455 | 130,000 | 358.13 |
| 1983-02-02 | 451 | 465 | 451 | 465 | 146,000 | 366 |
| 1983-02-01 | 450 | 456 | 450 | 451 | 112,000 | 354.98 |
| 1983-01-31 | 455 | 455 | 450 | 450 | 1,140,000 | 354.19 |
| 1983-01-29 | 446 | 460 | 445 | 460 | 83,000 | 362.06 |
| 1983-01-28 | 445 | 449 | 445 | 445 | 238,000 | 350.26 |
| 1983-01-27 | 455 | 455 | 436 | 445 | 84,000 | 350.26 |
| 1983-01-26 | 440 | 460 | 434 | 460 | 134,000 | 362.06 |
| 1983-01-25 | 435 | 439 | 431 | 439 | 168,000 | 345.53 |
| 1983-01-24 | 450 | 451 | 445 | 445 | 186,000 | 350.26 |
| 1983-01-22 | 455 | 455 | 452 | 452 | 230,000 | 355.77 |
| 1983-01-21 | 454 | 455 | 454 | 454 | 81,000 | 357.34 |
| 1983-01-20 | 459 | 459 | 455 | 455 | 113,000 | 358.13 |
| 1983-01-19 | 461 | 467 | 459 | 459 | 185,000 | 361.28 |
| 1983-01-18 | 467 | 467 | 463 | 467 | 181,000 | 367.57 |
| 1983-01-17 | 468 | 468 | 465 | 468 | 218,000 | 368.36 |
| 1983-01-14 | 474 | 474 | 467 | 468 | 274,000 | 368.36 |
| 1983-01-13 | 465 | 477 | 465 | 474 | 373,000 | 373.08 |
| 1983-01-12 | 475 | 480 | 465 | 468 | 220,000 | 368.36 |
| 1983-01-11 | 490 | 490 | 473 | 480 | 792,000 | 377.80 |
| 1983-01-10 | 499 | 500 | 480 | 488 | 1,080,000 | 384.10 |
| 1983-01-08 | 495 | 510 | 495 | 496 | 3,170,999 | 390.40 |
| 1983-01-07 | 477 | 490 | 470 | 485 | 1,206,000 | 381.74 |
| 1983-01-06 | 470 | 471 | 465 | 467 | 591,000 | 367.57 |
| 1983-01-05 | 468 | 475 | 467 | 469 | 221,000 | 369.15 |
| 1983-01-04 | 477 | 477 | 465 | 465 | 80,000 | 366 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
