8058 三菱商事(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 | 549 | 549 | 541 | 543 | 775,000 | 164.55 |
| 1983-12-27 | 534 | 545 | 526 | 545 | 1,591,000 | 165.15 |
| 1983-12-26 | 520 | 535 | 520 | 535 | 473,000 | 162.12 |
| 1983-12-24 | 523 | 527 | 520 | 523 | 139,000 | 158.49 |
| 1983-12-23 | 523 | 525 | 521 | 525 | 1,002,000 | 159.09 |
| 1983-12-22 | 518 | 523 | 518 | 521 | 479,000 | 157.88 |
| 1983-12-21 | 510 | 520 | 510 | 520 | 247,000 | 157.58 |
| 1983-12-20 | 523 | 525 | 520 | 520 | 854,000 | 157.58 |
| 1983-12-19 | 520 | 524 | 520 | 520 | 216,000 | 157.58 |
| 1983-12-17 | 524 | 525 | 524 | 524 | 235,000 | 158.79 |
| 1983-12-16 | 525 | 526 | 524 | 524 | 464,000 | 158.79 |
| 1983-12-15 | 526 | 527 | 525 | 526 | 375,000 | 159.39 |
| 1983-12-14 | 525 | 526 | 525 | 526 | 674,000 | 159.39 |
| 1983-12-13 | 526 | 527 | 526 | 526 | 1,902,000 | 159.39 |
| 1983-12-12 | 526 | 527 | 526 | 527 | 1,035,000 | 159.70 |
| 1983-12-09 | 525 | 527 | 525 | 527 | 590,000 | 159.70 |
| 1983-12-08 | 528 | 528 | 525 | 527 | 338,000 | 159.70 |
| 1983-12-07 | 526 | 529 | 525 | 528 | 637,000 | 160 |
| 1983-12-06 | 529 | 529 | 526 | 528 | 358,000 | 160 |
| 1983-12-05 | 528 | 530 | 525 | 530 | 382,000 | 160.61 |
| 1983-12-03 | 528 | 530 | 525 | 530 | 332,000 | 160.61 |
| 1983-12-02 | 526 | 530 | 525 | 530 | 411,000 | 160.61 |
| 1983-12-01 | 530 | 530 | 525 | 530 | 903,000 | 160.61 |
| 1983-11-30 | 530 | 531 | 529 | 531 | 428,000 | 160.91 |
| 1983-11-29 | 533 | 533 | 531 | 533 | 382,000 | 161.52 |
| 1983-11-28 | 533 | 535 | 532 | 533 | 370,000 | 161.52 |
| 1983-11-26 | 535 | 536 | 534 | 535 | 338,000 | 162.12 |
| 1983-11-25 | 537 | 537 | 535 | 536 | 398,000 | 162.42 |
| 1983-11-24 | 539 | 539 | 535 | 537 | 467,000 | 162.73 |
| 1983-11-22 | 536 | 536 | 534 | 536 | 1,628,000 | 162.42 |
| 1983-11-21 | 536 | 537 | 534 | 537 | 351,000 | 162.73 |
| 1983-11-19 | 536 | 540 | 536 | 538 | 247,000 | 163.03 |
| 1983-11-18 | 533 | 537 | 533 | 536 | 303,000 | 162.42 |
| 1983-11-17 | 538 | 538 | 535 | 536 | 234,000 | 162.42 |
| 1983-11-16 | 540 | 540 | 536 | 538 | 350,000 | 163.03 |
| 1983-11-15 | 535 | 537 | 533 | 536 | 301,000 | 162.42 |
| 1983-11-14 | 534 | 538 | 534 | 536 | 200,000 | 162.42 |
| 1983-11-11 | 536 | 538 | 536 | 537 | 183,000 | 162.73 |
| 1983-11-10 | 540 | 540 | 535 | 538 | 166,000 | 163.03 |
| 1983-11-09 | 537 | 539 | 536 | 539 | 72,000 | 163.33 |
| 1983-11-08 | 539 | 540 | 536 | 540 | 212,000 | 163.64 |
| 1983-11-07 | 535 | 542 | 535 | 542 | 309,000 | 164.24 |
| 1983-11-05 | 537 | 539 | 537 | 539 | 171,000 | 163.33 |
| 1983-11-04 | 537 | 540 | 537 | 539 | 172,000 | 163.33 |
| 1983-11-02 | 535 | 540 | 535 | 538 | 222,000 | 163.03 |
| 1983-11-01 | 525 | 535 | 525 | 535 | 592,000 | 162.12 |
| 1983-10-31 | 535 | 535 | 530 | 533 | 901,000 | 161.52 |
| 1983-10-29 | 535 | 538 | 533 | 537 | 240,000 | 162.73 |
| 1983-10-28 | 533 | 536 | 533 | 536 | 544,000 | 162.42 |
| 1983-10-27 | 536 | 537 | 534 | 536 | 144,000 | 162.42 |
| 1983-10-26 | 533 | 539 | 531 | 534 | 146,000 | 161.82 |
| 1983-10-25 | 533 | 536 | 530 | 534 | 253,000 | 161.82 |
| 1983-10-24 | 540 | 540 | 535 | 536 | 174,000 | 162.42 |
| 1983-10-22 | 539 | 539 | 535 | 535 | 105,000 | 162.12 |
| 1983-10-21 | 535 | 540 | 533 | 534 | 313,000 | 161.82 |
| 1983-10-20 | 537 | 540 | 533 | 535 | 374,000 | 162.12 |
| 1983-10-19 | 536 | 540 | 535 | 536 | 200,000 | 162.42 |
| 1983-10-18 | 542 | 542 | 539 | 539 | 512,000 | 163.33 |
| 1983-10-17 | 545 | 547 | 542 | 543 | 356,000 | 164.55 |
| 1983-10-15 | 535 | 540 | 535 | 540 | 300,000 | 163.64 |
| 1983-10-14 | 541 | 545 | 537 | 537 | 496,000 | 162.73 |
| 1983-10-13 | 550 | 551 | 539 | 550 | 1,723,000 | 166.67 |
| 1983-10-12 | 550 | 551 | 547 | 550 | 1,298,000 | 166.67 |
| 1983-10-11 | 545 | 550 | 543 | 550 | 911,000 | 166.67 |
| 1983-10-07 | 543 | 546 | 540 | 540 | 775,000 | 163.64 |
| 1983-10-06 | 545 | 549 | 541 | 543 | 1,329,000 | 164.55 |
| 1983-10-05 | 533 | 544 | 533 | 540 | 1,050,000 | 163.64 |
| 1983-10-04 | 538 | 542 | 531 | 531 | 378,000 | 160.91 |
| 1983-10-03 | 544 | 544 | 538 | 538 | 302,000 | 163.03 |
| 1983-10-01 | 531 | 544 | 531 | 538 | 434,000 | 163.03 |
| 1983-09-30 | 530 | 530 | 520 | 530 | 290,000 | 160.61 |
| 1983-09-29 | 537 | 537 | 529 | 531 | 380,000 | 160.91 |
| 1983-09-28 | 543 | 543 | 530 | 538 | 1,233,000 | 163.03 |
| 1983-09-27 | 537 | 545 | 527 | 545 | 2,309,000 | 165.15 |
| 1983-09-26 | 525 | 525 | 520 | 520 | 302,000 | 157.58 |
| 1983-09-24 | 519 | 530 | 518 | 525 | 473,000 | 159.09 |
| 1983-09-22 | 511 | 525 | 510 | 520 | 516,000 | 157.58 |
| 1983-09-21 | 512 | 520 | 510 | 515 | 390,000 | 156.06 |
| 1983-09-20 | 510 | 510 | 507 | 509 | 206,000 | 154.24 |
| 1983-09-19 | 509 | 509 | 507 | 507 | 211,000 | 153.64 |
| 1983-09-17 | 509 | 510 | 507 | 507 | 160,000 | 153.64 |
| 1983-09-16 | 510 | 510 | 509 | 510 | 195,000 | 154.55 |
| 1983-09-14 | 506 | 510 | 506 | 509 | 183,000 | 154.24 |
| 1983-09-13 | 510 | 512 | 506 | 512 | 243,000 | 155.15 |
| 1983-09-12 | 512 | 512 | 509 | 509 | 274,000 | 154.24 |
| 1983-09-09 | 515 | 516 | 505 | 511 | 298,000 | 154.85 |
| 1983-09-08 | 505 | 523 | 505 | 514 | 1,666,000 | 155.76 |
| 1983-09-07 | 503 | 505 | 502 | 505 | 2,837,000 | 153.03 |
| 1983-09-06 | 503 | 504 | 502 | 503 | 2,873,000 | 152.42 |
| 1983-09-05 | 503 | 506 | 503 | 503 | 111,000 | 152.42 |
| 1983-09-03 | 503 | 505 | 503 | 505 | 56,000 | 153.03 |
| 1983-09-02 | 505 | 509 | 503 | 503 | 261,000 | 152.42 |
| 1983-09-01 | 511 | 511 | 503 | 505 | 499,000 | 153.03 |
| 1983-08-31 | 510 | 512 | 510 | 510 | 784,000 | 154.55 |
| 1983-08-30 | 513 | 514 | 510 | 510 | 241,000 | 154.55 |
| 1983-08-29 | 510 | 515 | 510 | 510 | 126,000 | 154.55 |
| 1983-08-27 | 515 | 518 | 510 | 518 | 131,000 | 156.97 |
| 1983-08-26 | 512 | 521 | 512 | 513 | 554,000 | 155.46 |
| 1983-08-25 | 510 | 529 | 510 | 521 | 362,000 | 157.88 |
| 1983-08-24 | 505 | 510 | 505 | 510 | 5,342,999 | 154.55 |
| 1983-08-23 | 503 | 510 | 503 | 508 | 5,350,999 | 153.94 |
| 1983-08-22 | 502 | 506 | 502 | 503 | 555,000 | 152.42 |
| 1983-08-20 | 503 | 507 | 502 | 502 | 809,000 | 152.12 |
| 1983-08-19 | 509 | 509 | 504 | 504 | 210,000 | 152.73 |
| 1983-08-18 | 505 | 509 | 502 | 503 | 306,000 | 152.42 |
| 1983-08-17 | 503 | 505 | 501 | 502 | 262,000 | 152.12 |
| 1983-08-16 | 505 | 505 | 502 | 503 | 148,000 | 152.42 |
| 1983-08-15 | 502 | 505 | 502 | 505 | 265,000 | 153.03 |
| 1983-08-12 | 503 | 505 | 502 | 503 | 183,000 | 152.42 |
| 1983-08-11 | 503 | 505 | 503 | 503 | 206,000 | 152.42 |
| 1983-08-10 | 505 | 507 | 505 | 505 | 209,000 | 153.03 |
| 1983-08-09 | 506 | 509 | 505 | 505 | 157,000 | 153.03 |
| 1983-08-08 | 505 | 506 | 505 | 506 | 209,000 | 153.33 |
| 1983-08-06 | 505 | 508 | 505 | 505 | 136,000 | 153.03 |
| 1983-08-05 | 508 | 509 | 505 | 505 | 1,537,000 | 153.03 |
| 1983-08-04 | 508 | 509 | 505 | 506 | 455,000 | 153.33 |
| 1983-08-03 | 508 | 509 | 507 | 508 | 450,000 | 153.94 |
| 1983-08-02 | 508 | 511 | 507 | 511 | 110,000 | 154.85 |
| 1983-08-01 | 514 | 514 | 508 | 508 | 182,000 | 153.94 |
| 1983-07-30 | 508 | 511 | 507 | 507 | 185,000 | 153.64 |
| 1983-07-29 | 508 | 512 | 508 | 509 | 169,000 | 154.24 |
| 1983-07-28 | 507 | 509 | 507 | 508 | 218,000 | 153.94 |
| 1983-07-27 | 507 | 510 | 505 | 507 | 546,000 | 153.64 |
| 1983-07-26 | 509 | 509 | 506 | 507 | 247,000 | 153.64 |
| 1983-07-25 | 509 | 510 | 506 | 508 | 340,000 | 153.94 |
| 1983-07-23 | 509 | 512 | 507 | 509 | 618,000 | 154.24 |
| 1983-07-22 | 520 | 523 | 508 | 508 | 1,485,000 | 153.94 |
| 1983-07-21 | 540 | 542 | 519 | 520 | 1,218,000 | 157.58 |
| 1983-07-20 | 532 | 553 | 525 | 544 | 2,354,000 | 164.85 |
| 1983-07-19 | 519 | 537 | 513 | 534 | 510,000 | 161.82 |
| 1983-07-18 | 509 | 515 | 509 | 512 | 709,000 | 155.15 |
| 1983-07-15 | 516 | 516 | 507 | 509 | 578,000 | 154.24 |
| 1983-07-14 | 510 | 512 | 504 | 506 | 1,154,000 | 153.33 |
| 1983-07-13 | 503 | 510 | 503 | 510 | 425,000 | 154.55 |
| 1983-07-12 | 513 | 515 | 509 | 509 | 455,000 | 154.24 |
| 1983-07-11 | 510 | 515 | 510 | 510 | 197,000 | 154.55 |
| 1983-07-09 | 511 | 520 | 509 | 515 | 707,000 | 156.06 |
| 1983-07-08 | 520 | 520 | 516 | 518 | 446,000 | 156.97 |
| 1983-07-07 | 530 | 530 | 520 | 520 | 318,000 | 157.58 |
| 1983-07-06 | 527 | 531 | 525 | 530 | 338,000 | 160.61 |
| 1983-07-05 | 539 | 540 | 525 | 532 | 447,000 | 161.21 |
| 1983-07-04 | 548 | 549 | 539 | 544 | 554,000 | 164.85 |
| 1983-07-02 | 539 | 557 | 539 | 555 | 1,881,000 | 168.18 |
| 1983-07-01 | 534 | 540 | 528 | 539 | 1,309,000 | 163.33 |
| 1983-06-30 | 504 | 535 | 503 | 526 | 1,886,000 | 159.39 |
| 1983-06-29 | 503 | 505 | 502 | 505 | 916,000 | 153.03 |
| 1983-06-28 | 502 | 504 | 501 | 503 | 495,000 | 152.42 |
| 1983-06-27 | 502 | 504 | 502 | 503 | 645,000 | 152.42 |
| 1983-06-25 | 503 | 504 | 503 | 503 | 148,000 | 152.42 |
| 1983-06-24 | 505 | 507 | 503 | 504 | 503,000 | 152.73 |
| 1983-06-23 | 505 | 510 | 504 | 505 | 500,000 | 153.03 |
| 1983-06-22 | 503 | 507 | 502 | 505 | 1,546,000 | 153.03 |
| 1983-06-21 | 504 | 507 | 503 | 507 | 1,320,000 | 153.64 |
| 1983-06-20 | 505 | 505 | 502 | 504 | 387,000 | 152.73 |
| 1983-06-17 | 504 | 509 | 502 | 502 | 746,000 | 152.12 |
| 1983-06-16 | 503 | 509 | 503 | 504 | 123,000 | 152.73 |
| 1983-06-15 | 504 | 505 | 502 | 504 | 294,000 | 152.73 |
| 1983-06-14 | 502 | 505 | 502 | 504 | 265,000 | 152.73 |
| 1983-06-13 | 502 | 506 | 502 | 505 | 245,000 | 153.03 |
| 1983-06-11 | 502 | 504 | 501 | 502 | 128,000 | 152.12 |
| 1983-06-10 | 502 | 504 | 501 | 504 | 384,000 | 152.73 |
| 1983-06-09 | 502 | 502 | 501 | 502 | 725,000 | 152.12 |
| 1983-06-08 | 501 | 502 | 500 | 502 | 470,000 | 152.12 |
| 1983-06-07 | 502 | 503 | 501 | 501 | 222,000 | 151.82 |
| 1983-06-06 | 502 | 505 | 502 | 502 | 125,000 | 152.12 |
| 1983-06-04 | 507 | 508 | 501 | 502 | 110,000 | 152.12 |
| 1983-06-03 | 501 | 508 | 501 | 508 | 316,000 | 153.94 |
| 1983-06-02 | 501 | 502 | 500 | 500 | 287,000 | 151.52 |
| 1983-06-01 | 500 | 503 | 500 | 501 | 2,319,000 | 151.82 |
| 1983-05-31 | 500 | 504 | 500 | 501 | 946,000 | 151.82 |
| 1983-05-30 | 508 | 508 | 502 | 502 | 586,000 | 152.12 |
| 1983-05-28 | 510 | 513 | 508 | 508 | 489,000 | 153.94 |
| 1983-05-27 | 510 | 515 | 510 | 511 | 1,104,000 | 154.85 |
| 1983-05-26 | 520 | 522 | 520 | 520 | 314,000 | 157.58 |
| 1983-05-25 | 520 | 523 | 515 | 520 | 520,000 | 157.58 |
| 1983-05-24 | 521 | 525 | 520 | 520 | 324,000 | 157.58 |
| 1983-05-23 | 526 | 526 | 521 | 521 | 247,000 | 157.88 |
| 1983-05-20 | 526 | 530 | 526 | 526 | 224,000 | 159.39 |
| 1983-05-19 | 530 | 530 | 526 | 526 | 168,000 | 159.39 |
| 1983-05-18 | 530 | 535 | 530 | 530 | 295,000 | 160.61 |
| 1983-05-17 | 537 | 537 | 530 | 530 | 158,000 | 160.61 |
| 1983-05-16 | 536 | 540 | 532 | 540 | 393,000 | 163.64 |
| 1983-05-14 | 534 | 539 | 531 | 536 | 163,000 | 162.42 |
| 1983-05-13 | 530 | 534 | 530 | 530 | 225,000 | 160.61 |
| 1983-05-12 | 531 | 539 | 530 | 530 | 241,000 | 160.61 |
| 1983-05-11 | 548 | 548 | 534 | 534 | 473,000 | 161.82 |
| 1983-05-10 | 535 | 543 | 534 | 540 | 496,000 | 163.64 |
| 1983-05-09 | 533 | 535 | 530 | 534 | 303,000 | 161.82 |
| 1983-05-07 | 531 | 534 | 531 | 533 | 275,000 | 161.52 |
| 1983-05-06 | 528 | 535 | 528 | 531 | 186,000 | 160.91 |
| 1983-05-04 | 530 | 530 | 526 | 528 | 201,000 | 160 |
| 1983-05-02 | 530 | 533 | 530 | 530 | 134,000 | 160.61 |
| 1983-04-30 | 530 | 533 | 528 | 531 | 143,000 | 160.91 |
| 1983-04-28 | 534 | 534 | 531 | 531 | 350,000 | 160.91 |
| 1983-04-27 | 531 | 534 | 528 | 534 | 385,000 | 161.82 |
| 1983-04-26 | 534 | 534 | 526 | 530 | 185,000 | 160.61 |
| 1983-04-25 | 530 | 535 | 528 | 535 | 183,000 | 162.12 |
| 1983-04-23 | 529 | 530 | 528 | 530 | 173,000 | 160.61 |
| 1983-04-22 | 526 | 530 | 526 | 528 | 465,000 | 160 |
| 1983-04-21 | 530 | 534 | 528 | 531 | 253,000 | 160.91 |
| 1983-04-20 | 530 | 534 | 530 | 534 | 84,000 | 161.82 |
| 1983-04-19 | 540 | 540 | 531 | 534 | 265,000 | 161.82 |
| 1983-04-18 | 530 | 545 | 530 | 540 | 259,000 | 163.64 |
| 1983-04-15 | 530 | 535 | 525 | 530 | 1,270,000 | 160.61 |
| 1983-04-14 | 530 | 530 | 523 | 530 | 134,000 | 160.61 |
| 1983-04-13 | 520 | 521 | 519 | 520 | 92,000 | 157.58 |
| 1983-04-12 | 522 | 522 | 519 | 520 | 88,000 | 157.58 |
| 1983-04-11 | 523 | 525 | 521 | 521 | 210,000 | 157.88 |
| 1983-04-09 | 520 | 529 | 520 | 523 | 127,000 | 158.49 |
| 1983-04-08 | 530 | 530 | 521 | 522 | 99,000 | 158.18 |
| 1983-04-07 | 529 | 534 | 525 | 529 | 99,000 | 160.30 |
| 1983-04-06 | 535 | 535 | 528 | 535 | 103,000 | 162.12 |
| 1983-04-05 | 535 | 540 | 529 | 529 | 647,000 | 160.30 |
| 1983-04-04 | 535 | 544 | 535 | 541 | 234,000 | 163.94 |
| 1983-04-02 | 536 | 536 | 533 | 533 | 72,000 | 161.52 |
| 1983-04-01 | 540 | 544 | 536 | 540 | 996,000 | 163.64 |
| 1983-03-31 | 541 | 545 | 540 | 540 | 222,000 | 163.64 |
| 1983-03-30 | 550 | 555 | 537 | 540 | 744,000 | 163.64 |
| 1983-03-29 | 560 | 560 | 545 | 545 | 1,093,000 | 165.15 |
| 1983-03-28 | 550 | 565 | 545 | 561 | 823,000 | 170 |
| 1983-03-26 | 543 | 550 | 543 | 546 | 175,000 | 165.46 |
| 1983-03-25 | 544 | 548 | 543 | 543 | 215,000 | 164.55 |
| 1983-03-24 | 541 | 550 | 541 | 550 | 272,000 | 166.67 |
| 1983-03-23 | 544 | 548 | 538 | 540 | 451,000 | 163.64 |
| 1983-03-22 | 532 | 547 | 524 | 545 | 414,000 | 165.15 |
| 1983-03-18 | 530 | 535 | 523 | 532 | 171,000 | 161.21 |
| 1983-03-17 | 511 | 528 | 511 | 520 | 282,000 | 157.58 |
| 1983-03-16 | 509 | 514 | 509 | 511 | 207,000 | 154.85 |
| 1983-03-15 | 507 | 512 | 507 | 509 | 163,000 | 154.24 |
| 1983-03-14 | 507 | 515 | 507 | 507 | 246,000 | 153.64 |
| 1983-03-12 | 506 | 508 | 506 | 507 | 869,000 | 153.64 |
| 1983-03-11 | 505 | 507 | 505 | 506 | 312,000 | 153.33 |
| 1983-03-10 | 505 | 506 | 505 | 505 | 289,000 | 153.03 |
| 1983-03-09 | 509 | 510 | 505 | 505 | 474,000 | 153.03 |
| 1983-03-08 | 510 | 512 | 510 | 511 | 252,000 | 154.85 |
| 1983-03-07 | 509 | 510 | 507 | 510 | 159,000 | 154.55 |
| 1983-03-05 | 508 | 510 | 507 | 507 | 416,000 | 153.64 |
| 1983-03-04 | 508 | 510 | 508 | 509 | 237,000 | 154.24 |
| 1983-03-03 | 507 | 508 | 507 | 507 | 200,000 | 153.64 |
| 1983-03-02 | 506 | 510 | 506 | 506 | 96,000 | 153.33 |
| 1983-03-01 | 511 | 512 | 506 | 506 | 352,000 | 153.33 |
| 1983-02-28 | 513 | 513 | 507 | 512 | 76,000 | 155.15 |
| 1983-02-26 | 512 | 512 | 506 | 506 | 104,000 | 153.33 |
| 1983-02-25 | 505 | 510 | 503 | 506 | 402,000 | 153.33 |
| 1983-02-24 | 501 | 505 | 501 | 505 | 114,000 | 153.03 |
| 1983-02-23 | 500 | 504 | 500 | 501 | 213,000 | 151.82 |
| 1983-02-22 | 501 | 505 | 500 | 500 | 450,000 | 151.52 |
| 1983-02-21 | 520 | 520 | 501 | 505 | 646,000 | 153.03 |
| 1983-02-18 | 521 | 528 | 520 | 520 | 185,000 | 157.58 |
| 1983-02-17 | 522 | 524 | 521 | 521 | 240,000 | 157.88 |
| 1983-02-16 | 523 | 529 | 523 | 523 | 548,000 | 158.49 |
| 1983-02-15 | 523 | 529 | 522 | 526 | 395,000 | 159.39 |
| 1983-02-14 | 520 | 525 | 520 | 525 | 436,000 | 159.09 |
| 1983-02-12 | 520 | 525 | 520 | 522 | 292,000 | 158.18 |
| 1983-02-10 | 526 | 527 | 525 | 525 | 665,000 | 159.09 |
| 1983-02-09 | 526 | 530 | 526 | 526 | 667,000 | 159.39 |
| 1983-02-08 | 526 | 527 | 526 | 526 | 189,000 | 159.39 |
| 1983-02-07 | 526 | 530 | 525 | 527 | 396,000 | 159.70 |
| 1983-02-05 | 526 | 528 | 525 | 526 | 186,000 | 159.39 |
| 1983-02-04 | 527 | 529 | 526 | 526 | 124,000 | 159.39 |
| 1983-02-03 | 530 | 533 | 526 | 527 | 314,000 | 159.70 |
| 1983-02-02 | 525 | 529 | 525 | 529 | 255,000 | 160.30 |
| 1983-02-01 | 527 | 529 | 525 | 526 | 333,000 | 159.39 |
| 1983-01-31 | 527 | 530 | 526 | 527 | 444,000 | 159.70 |
| 1983-01-29 | 527 | 530 | 526 | 527 | 73,000 | 159.70 |
| 1983-01-28 | 526 | 531 | 525 | 525 | 1,150,000 | 159.09 |
| 1983-01-27 | 526 | 528 | 526 | 526 | 136,000 | 159.39 |
| 1983-01-26 | 526 | 532 | 525 | 526 | 216,000 | 159.39 |
| 1983-01-25 | 533 | 533 | 521 | 523 | 344,000 | 158.49 |
| 1983-01-24 | 541 | 543 | 536 | 536 | 535,000 | 162.42 |
| 1983-01-22 | 542 | 544 | 541 | 541 | 164,000 | 163.94 |
| 1983-01-21 | 543 | 545 | 542 | 545 | 112,000 | 165.15 |
| 1983-01-20 | 544 | 548 | 542 | 545 | 532,000 | 165.15 |
| 1983-01-19 | 544 | 544 | 539 | 539 | 431,000 | 163.33 |
| 1983-01-18 | 544 | 549 | 544 | 544 | 146,000 | 164.85 |
| 1983-01-17 | 543 | 550 | 543 | 550 | 220,000 | 166.67 |
| 1983-01-14 | 543 | 550 | 543 | 543 | 249,000 | 164.55 |
| 1983-01-13 | 542 | 548 | 540 | 543 | 310,000 | 164.55 |
| 1983-01-12 | 553 | 553 | 540 | 540 | 333,000 | 163.64 |
| 1983-01-11 | 568 | 568 | 561 | 563 | 865,000 | 170.61 |
| 1983-01-10 | 578 | 578 | 569 | 570 | 975,000 | 172.73 |
| 1983-01-08 | 573 | 582 | 571 | 575 | 3,027,000 | 174.24 |
| 1983-01-07 | 560 | 564 | 558 | 564 | 1,728,000 | 170.91 |
| 1983-01-06 | 553 | 559 | 553 | 555 | 604,000 | 168.18 |
| 1983-01-05 | 550 | 554 | 550 | 551 | 450,000 | 166.97 |
| 1983-01-04 | 548 | 555 | 548 | 548 | 182,000 | 166.06 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
