8097 三愛オブリ(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 | 260 | 270 | 260 | 270 | 48,000 | 257.14 |
| 1983-12-27 | 268 | 270 | 256 | 264 | 109,000 | 251.43 |
| 1983-12-26 | 271 | 272 | 270 | 270 | 62,000 | 257.14 |
| 1983-12-24 | 271 | 273 | 271 | 273 | 23,000 | 260 |
| 1983-12-23 | 273 | 274 | 271 | 271 | 57,000 | 258.10 |
| 1983-12-22 | 276 | 276 | 273 | 275 | 55,000 | 261.91 |
| 1983-12-21 | 276 | 278 | 275 | 276 | 27,000 | 262.86 |
| 1983-12-20 | 274 | 276 | 273 | 276 | 76,000 | 262.86 |
| 1983-12-19 | 270 | 274 | 270 | 274 | 66,000 | 260.95 |
| 1983-12-17 | 274 | 274 | 271 | 273 | 81,000 | 260 |
| 1983-12-16 | 272 | 274 | 272 | 274 | 66,000 | 260.95 |
| 1983-12-15 | 275 | 276 | 272 | 274 | 72,000 | 260.95 |
| 1983-12-14 | 270 | 276 | 270 | 276 | 91,000 | 262.86 |
| 1983-12-13 | 272 | 276 | 270 | 270 | 140,000 | 257.14 |
| 1983-12-12 | 274 | 274 | 271 | 272 | 116,000 | 259.05 |
| 1983-12-09 | 281 | 282 | 274 | 274 | 231,000 | 260.95 |
| 1983-12-08 | 288 | 288 | 282 | 286 | 125,000 | 272.38 |
| 1983-12-07 | 278 | 290 | 276 | 287 | 305,000 | 273.33 |
| 1983-12-06 | 283 | 285 | 278 | 278 | 393,000 | 264.76 |
| 1983-12-05 | 298 | 300 | 286 | 291 | 347,000 | 277.14 |
| 1983-12-03 | 300 | 303 | 298 | 303 | 298,000 | 288.57 |
| 1983-12-02 | 315 | 315 | 302 | 309 | 358,000 | 294.29 |
| 1983-12-01 | 307 | 322 | 300 | 310 | 1,362,000 | 295.24 |
| 1983-11-30 | 325 | 330 | 305 | 306 | 1,233,000 | 291.43 |
| 1983-11-29 | 335 | 342 | 316 | 325 | 3,291,000 | 309.52 |
| 1983-11-28 | 315 | 336 | 310 | 332 | 3,060,000 | 316.19 |
| 1983-11-26 | 323 | 324 | 312 | 312 | 592,000 | 297.14 |
| 1983-11-25 | 319 | 329 | 310 | 325 | 5,366,000 | 309.52 |
| 1983-11-24 | 293 | 320 | 282 | 315 | 3,977,000 | 300 |
| 1983-11-22 | 288 | 308 | 273 | 298 | 5,031,000 | 283.81 |
| 1983-11-21 | 255 | 288 | 255 | 288 | 2,439,000 | 274.29 |
| 1983-11-19 | 251 | 256 | 250 | 255 | 139,000 | 242.86 |
| 1983-11-18 | 252 | 256 | 250 | 254 | 74,000 | 241.91 |
| 1983-11-17 | 240 | 260 | 240 | 250 | 169,000 | 238.10 |
| 1983-11-16 | 235 | 244 | 234 | 243 | 120,000 | 231.43 |
| 1983-11-15 | 236 | 238 | 235 | 235 | 55,000 | 223.81 |
| 1983-11-14 | 236 | 239 | 234 | 234 | 21,000 | 222.86 |
| 1983-11-11 | 238 | 239 | 234 | 235 | 26,000 | 223.81 |
| 1983-11-10 | 238 | 239 | 233 | 235 | 74,000 | 223.81 |
| 1983-11-09 | 244 | 244 | 236 | 237 | 157,000 | 225.71 |
| 1983-11-08 | 241 | 243 | 240 | 240 | 50,000 | 228.57 |
| 1983-11-07 | 241 | 241 | 241 | 241 | 12,000 | 229.52 |
| 1983-11-05 | 245 | 245 | 241 | 245 | 18,000 | 233.33 |
| 1983-11-04 | 244 | 249 | 240 | 240 | 45,000 | 228.57 |
| 1983-11-02 | 249 | 249 | 241 | 241 | 51,000 | 229.52 |
| 1983-11-01 | 250 | 250 | 245 | 249 | 26,000 | 237.14 |
| 1983-10-31 | 246 | 250 | 241 | 244 | 27,000 | 232.38 |
| 1983-10-29 | 240 | 241 | 238 | 240 | 43,000 | 228.57 |
| 1983-10-28 | 242 | 243 | 238 | 240 | 84,000 | 228.57 |
| 1983-10-27 | 250 | 250 | 242 | 242 | 55,000 | 230.48 |
| 1983-10-26 | 259 | 259 | 251 | 251 | 79,000 | 239.05 |
| 1983-10-25 | 255 | 259 | 250 | 255 | 140,000 | 242.86 |
| 1983-10-24 | 257 | 262 | 254 | 258 | 286,000 | 245.71 |
| 1983-10-22 | 264 | 264 | 255 | 256 | 385,000 | 243.81 |
| 1983-10-21 | 255 | 272 | 251 | 264 | 1,810,000 | 251.43 |
| 1983-10-20 | 246 | 255 | 245 | 250 | 530,000 | 238.10 |
| 1983-10-19 | 239 | 248 | 239 | 248 | 119,000 | 236.19 |
| 1983-10-18 | 239 | 239 | 239 | 239 | 33,000 | 227.62 |
| 1983-10-17 | 243 | 244 | 239 | 239 | 36,000 | 227.62 |
| 1983-10-15 | 237 | 245 | 237 | 238 | 39,000 | 226.67 |
| 1983-10-14 | 235 | 244 | 235 | 236 | 52,000 | 224.76 |
| 1983-10-13 | 245 | 245 | 235 | 235 | 20,000 | 223.81 |
| 1983-10-12 | 236 | 247 | 236 | 247 | 27,000 | 235.24 |
| 1983-10-11 | 240 | 240 | 235 | 236 | 37,000 | 224.76 |
| 1983-10-07 | 235 | 236 | 234 | 236 | 40,000 | 224.76 |
| 1983-10-06 | 245 | 245 | 235 | 235 | 63,000 | 223.81 |
| 1983-10-05 | 245 | 246 | 240 | 240 | 83,000 | 228.57 |
| 1983-10-04 | 248 | 248 | 240 | 240 | 150,000 | 228.57 |
| 1983-10-03 | 245 | 255 | 244 | 246 | 498,000 | 234.29 |
| 1983-10-01 | 237 | 245 | 237 | 244 | 158,000 | 232.38 |
| 1983-09-30 | 235 | 237 | 235 | 236 | 31,000 | 224.76 |
| 1983-09-29 | 240 | 240 | 235 | 235 | 32,000 | 223.81 |
| 1983-09-28 | 245 | 245 | 238 | 238 | 226,000 | 226.67 |
| 1983-09-27 | 234 | 235 | 234 | 235 | 102,000 | 223.81 |
| 1983-09-26 | 235 | 235 | 231 | 232 | 106,000 | 220.95 |
| 1983-09-24 | 229 | 235 | 229 | 235 | 129,000 | 223.81 |
| 1983-09-22 | 224 | 229 | 224 | 229 | 23,000 | 218.10 |
| 1983-09-21 | 223 | 223 | 220 | 223 | 17,000 | 212.38 |
| 1983-09-20 | 219 | 221 | 218 | 218 | 39,000 | 207.62 |
| 1983-09-19 | 224 | 224 | 220 | 220 | 18,000 | 209.52 |
| 1983-09-17 | 221 | 224 | 221 | 224 | 13,000 | 213.33 |
| 1983-09-16 | 224 | 224 | 223 | 224 | 8,000 | 213.33 |
| 1983-09-14 | 226 | 226 | 224 | 224 | 24,000 | 213.33 |
| 1983-09-13 | 230 | 230 | 226 | 226 | 15,000 | 215.24 |
| 1983-09-12 | 225 | 234 | 225 | 230 | 88,000 | 219.05 |
| 1983-09-09 | 223 | 223 | 221 | 221 | 12,000 | 210.48 |
| 1983-09-08 | 220 | 220 | 220 | 220 | 13,000 | 209.52 |
| 1983-09-07 | 219 | 219 | 219 | 219 | 26,000 | 208.57 |
| 1983-09-06 | 220 | 220 | 219 | 219 | 19,000 | 208.57 |
| 1983-09-05 | 223 | 223 | 220 | 220 | 24,000 | 209.52 |
| 1983-09-03 | 223 | 223 | 222 | 222 | 8,000 | 211.43 |
| 1983-09-02 | 221 | 225 | 221 | 221 | 10,000 | 210.48 |
| 1983-09-01 | 219 | 221 | 219 | 221 | 27,000 | 210.48 |
| 1983-08-31 | 219 | 219 | 218 | 219 | 26,000 | 208.57 |
| 1983-08-30 | 217 | 220 | 217 | 219 | 25,000 | 208.57 |
| 1983-08-29 | 217 | 218 | 217 | 218 | 5,000 | 207.62 |
| 1983-08-27 | 216 | 216 | 216 | 216 | 46,000 | 205.71 |
| 1983-08-26 | 221 | 221 | 221 | 221 | 6,000 | 210.48 |
| 1983-08-25 | 226 | 226 | 220 | 221 | 10,000 | 210.48 |
| 1983-08-24 | 223 | 226 | 220 | 223 | 75,000 | 212.38 |
| 1983-08-23 | 222 | 223 | 222 | 223 | 7,000 | 212.38 |
| 1983-08-22 | 220 | 220 | 220 | 220 | 21,000 | 209.52 |
| 1983-08-19 | 217 | 220 | 216 | 220 | 25,000 | 209.52 |
| 1983-08-18 | 216 | 216 | 216 | 216 | 7,000 | 205.71 |
| 1983-08-17 | 215 | 215 | 215 | 215 | 37,000 | 204.76 |
| 1983-08-16 | 218 | 219 | 218 | 218 | 18,000 | 207.62 |
| 1983-08-15 | 217 | 217 | 217 | 217 | 3,000 | 206.67 |
| 1983-08-12 | 218 | 218 | 217 | 217 | 29,000 | 206.67 |
| 1983-08-11 | 218 | 218 | 218 | 218 | 14,000 | 207.62 |
| 1983-08-10 | 219 | 219 | 218 | 218 | 41,000 | 207.62 |
| 1983-08-09 | 220 | 220 | 219 | 219 | 48,000 | 208.57 |
| 1983-08-08 | 222 | 222 | 220 | 220 | 15,000 | 209.52 |
| 1983-08-06 | 220 | 220 | 220 | 220 | 12,000 | 209.52 |
| 1983-08-05 | 223 | 223 | 221 | 221 | 49,000 | 210.48 |
| 1983-08-04 | 223 | 223 | 223 | 223 | 13,000 | 212.38 |
| 1983-08-03 | 225 | 226 | 222 | 223 | 16,000 | 212.38 |
| 1983-08-02 | 221 | 222 | 220 | 220 | 25,000 | 209.52 |
| 1983-08-01 | 221 | 221 | 220 | 220 | 14,000 | 209.52 |
| 1983-07-30 | 220 | 220 | 220 | 220 | 10,000 | 209.52 |
| 1983-07-29 | 222 | 222 | 220 | 220 | 35,000 | 209.52 |
| 1983-07-28 | 217 | 220 | 217 | 220 | 28,000 | 209.52 |
| 1983-07-27 | 217 | 217 | 217 | 217 | 19,000 | 206.67 |
| 1983-07-26 | 219 | 219 | 217 | 218 | 29,000 | 207.62 |
| 1983-07-25 | 220 | 220 | 219 | 219 | 43,000 | 208.57 |
| 1983-07-23 | 221 | 221 | 220 | 220 | 23,000 | 209.52 |
| 1983-07-22 | 220 | 222 | 220 | 222 | 8,000 | 211.43 |
| 1983-07-21 | 222 | 222 | 220 | 220 | 78,000 | 209.52 |
| 1983-07-20 | 225 | 225 | 224 | 224 | 23,000 | 213.33 |
| 1983-07-19 | 225 | 225 | 220 | 225 | 8,000 | 214.29 |
| 1983-07-18 | 225 | 225 | 220 | 225 | 14,000 | 214.29 |
| 1983-07-15 | 223 | 223 | 222 | 222 | 6,000 | 211.43 |
| 1983-07-14 | 222 | 225 | 221 | 221 | 35,000 | 210.48 |
| 1983-07-13 | 225 | 230 | 225 | 225 | 35,000 | 214.29 |
| 1983-07-12 | 225 | 230 | 225 | 225 | 35,000 | 214.29 |
| 1983-07-11 | 225 | 230 | 221 | 230 | 32,000 | 219.05 |
| 1983-07-09 | 225 | 235 | 225 | 235 | 35,000 | 223.81 |
| 1983-07-08 | 226 | 230 | 226 | 230 | 10,000 | 219.05 |
| 1983-07-07 | 230 | 231 | 226 | 226 | 230,000 | 215.24 |
| 1983-07-06 | 225 | 235 | 221 | 230 | 741,000 | 219.05 |
| 1983-07-05 | 234 | 234 | 220 | 220 | 118,000 | 209.52 |
| 1983-07-04 | 234 | 247 | 234 | 239 | 72,000 | 227.62 |
| 1983-07-02 | 226 | 229 | 226 | 229 | 12,000 | 218.10 |
| 1983-07-01 | 221 | 221 | 221 | 221 | 14,000 | 210.48 |
| 1983-06-30 | 219 | 225 | 219 | 225 | 13,000 | 214.29 |
| 1983-06-29 | 217 | 221 | 217 | 217 | 36,000 | 206.67 |
| 1983-06-28 | 219 | 220 | 217 | 217 | 33,000 | 206.67 |
| 1983-06-27 | 219 | 220 | 219 | 219 | 5,000 | 208.57 |
| 1983-06-25 | 218 | 218 | 218 | 218 | 17,000 | 207.62 |
| 1983-06-24 | 218 | 218 | 217 | 218 | 196,000 | 207.62 |
| 1983-06-23 | 219 | 219 | 219 | 219 | 2,000 | 208.57 |
| 1983-06-22 | 218 | 218 | 218 | 218 | 18,000 | 207.62 |
| 1983-06-21 | 218 | 218 | 217 | 217 | 26,000 | 206.67 |
| 1983-06-20 | 218 | 218 | 218 | 218 | 10,000 | 207.62 |
| 1983-06-17 | 218 | 219 | 218 | 219 | 16,000 | 208.57 |
| 1983-06-16 | 220 | 220 | 217 | 217 | 9,000 | 206.67 |
| 1983-06-15 | 217 | 220 | 216 | 218 | 50,000 | 207.62 |
| 1983-06-14 | 219 | 219 | 218 | 218 | 7,000 | 207.62 |
| 1983-06-13 | 218 | 218 | 217 | 217 | 31,000 | 206.67 |
| 1983-06-11 | 215 | 215 | 215 | 215 | 15,000 | 204.76 |
| 1983-06-09 | 218 | 218 | 215 | 215 | 44,000 | 204.76 |
| 1983-06-08 | 218 | 218 | 218 | 218 | 35,000 | 207.62 |
| 1983-06-07 | 219 | 220 | 218 | 220 | 4,000 | 209.52 |
| 1983-06-06 | 220 | 220 | 218 | 218 | 33,000 | 207.62 |
| 1983-06-04 | 219 | 220 | 218 | 220 | 83,000 | 209.52 |
| 1983-06-03 | 220 | 220 | 218 | 218 | 91,000 | 207.62 |
| 1983-06-02 | 223 | 223 | 220 | 220 | 35,000 | 209.52 |
| 1983-06-01 | 225 | 225 | 222 | 222 | 74,000 | 211.43 |
| 1983-05-31 | 222 | 224 | 222 | 224 | 54,000 | 213.33 |
| 1983-05-30 | 232 | 232 | 230 | 232 | 44,000 | 220.95 |
| 1983-05-28 | 232 | 232 | 232 | 232 | 11,000 | 220.95 |
| 1983-05-27 | 235 | 235 | 232 | 232 | 12,000 | 220.95 |
| 1983-05-26 | 232 | 237 | 232 | 232 | 24,000 | 220.95 |
| 1983-05-25 | 231 | 231 | 231 | 231 | 19,000 | 220 |
| 1983-05-24 | 230 | 233 | 230 | 231 | 28,000 | 220 |
| 1983-05-23 | 230 | 230 | 230 | 230 | 35,000 | 219.05 |
| 1983-05-20 | 235 | 235 | 232 | 232 | 70,000 | 220.95 |
| 1983-05-19 | 234 | 240 | 234 | 236 | 47,000 | 224.76 |
| 1983-05-18 | 238 | 239 | 237 | 239 | 50,000 | 227.62 |
| 1983-05-17 | 237 | 238 | 234 | 234 | 79,000 | 222.86 |
| 1983-05-16 | 239 | 243 | 235 | 240 | 90,000 | 228.57 |
| 1983-05-14 | 250 | 252 | 248 | 249 | 55,000 | 237.14 |
| 1983-05-13 | 257 | 257 | 250 | 250 | 115,000 | 238.10 |
| 1983-05-12 | 250 | 259 | 248 | 252 | 431,000 | 240 |
| 1983-05-11 | 252 | 252 | 246 | 250 | 195,000 | 238.10 |
| 1983-05-10 | 255 | 263 | 246 | 253 | 669,000 | 240.95 |
| 1983-05-09 | 242 | 250 | 242 | 250 | 740,000 | 238.10 |
| 1983-05-07 | 236 | 250 | 236 | 237 | 189,000 | 225.71 |
| 1983-05-06 | 220 | 229 | 219 | 229 | 80,000 | 218.10 |
| 1983-05-04 | 220 | 221 | 218 | 218 | 19,000 | 207.62 |
| 1983-05-02 | 225 | 225 | 220 | 220 | 8,000 | 209.52 |
| 1983-04-30 | 225 | 225 | 220 | 225 | 25,000 | 214.29 |
| 1983-04-28 | 224 | 225 | 223 | 223 | 8,000 | 212.38 |
| 1983-04-27 | 229 | 229 | 219 | 225 | 61,000 | 214.29 |
| 1983-04-26 | 229 | 230 | 224 | 224 | 16,000 | 213.33 |
| 1983-04-25 | 224 | 230 | 224 | 230 | 29,000 | 219.05 |
| 1983-04-23 | 221 | 222 | 221 | 222 | 13,000 | 211.43 |
| 1983-04-22 | 222 | 222 | 220 | 220 | 8,000 | 209.52 |
| 1983-04-21 | 222 | 224 | 222 | 222 | 30,000 | 211.43 |
| 1983-04-20 | 225 | 225 | 222 | 222 | 23,000 | 211.43 |
| 1983-04-19 | 222 | 224 | 222 | 224 | 39,000 | 213.33 |
| 1983-04-18 | 220 | 220 | 220 | 220 | 4,000 | 209.52 |
| 1983-04-15 | 219 | 220 | 219 | 220 | 19,000 | 209.52 |
| 1983-04-14 | 220 | 220 | 220 | 220 | 9,000 | 209.52 |
| 1983-04-13 | 219 | 220 | 219 | 220 | 11,000 | 209.52 |
| 1983-04-12 | 218 | 218 | 218 | 218 | 5,000 | 207.62 |
| 1983-04-11 | 220 | 220 | 218 | 218 | 19,000 | 207.62 |
| 1983-04-09 | 220 | 220 | 218 | 218 | 14,000 | 207.62 |
| 1983-04-08 | 231 | 231 | 223 | 223 | 14,000 | 212.38 |
| 1983-04-07 | 230 | 235 | 230 | 230 | 57,000 | 219.05 |
| 1983-04-06 | 227 | 230 | 227 | 227 | 14,000 | 216.19 |
| 1983-04-05 | 225 | 230 | 225 | 230 | 66,000 | 219.05 |
| 1983-04-02 | 225 | 230 | 225 | 225 | 17,000 | 214.29 |
| 1983-04-01 | 220 | 230 | 218 | 230 | 36,000 | 219.05 |
| 1983-03-31 | 216 | 220 | 216 | 217 | 19,000 | 206.67 |
| 1983-03-30 | 215 | 220 | 215 | 216 | 19,000 | 205.71 |
| 1983-03-29 | 215 | 215 | 215 | 215 | 2,000 | 204.76 |
| 1983-03-26 | 219 | 219 | 219 | 219 | 5,000 | 208.57 |
| 1983-03-25 | 220 | 220 | 215 | 215 | 14,000 | 204.76 |
| 1983-03-24 | 214 | 220 | 214 | 220 | 10,000 | 209.52 |
| 1983-03-23 | 211 | 218 | 211 | 213 | 13,000 | 202.86 |
| 1983-03-22 | 218 | 218 | 216 | 216 | 35,000 | 205.71 |
| 1983-03-18 | 220 | 220 | 219 | 219 | 23,000 | 208.57 |
| 1983-03-17 | 219 | 220 | 219 | 220 | 17,000 | 209.52 |
| 1983-03-16 | 220 | 220 | 219 | 219 | 54,000 | 208.57 |
| 1983-03-15 | 219 | 222 | 219 | 219 | 9,000 | 208.57 |
| 1983-03-14 | 220 | 220 | 218 | 219 | 15,000 | 208.57 |
| 1983-03-11 | 224 | 224 | 220 | 220 | 31,000 | 209.52 |
| 1983-03-10 | 222 | 222 | 221 | 221 | 5,000 | 210.48 |
| 1983-03-09 | 223 | 223 | 222 | 222 | 12,000 | 211.43 |
| 1983-03-08 | 220 | 224 | 220 | 223 | 12,000 | 212.38 |
| 1983-03-07 | 221 | 223 | 220 | 223 | 33,000 | 212.38 |
| 1983-03-04 | 221 | 225 | 221 | 225 | 13,000 | 214.29 |
| 1983-03-03 | 221 | 221 | 221 | 221 | 12,000 | 210.48 |
| 1983-03-02 | 224 | 224 | 223 | 223 | 24,000 | 212.38 |
| 1983-03-01 | 225 | 225 | 224 | 224 | 31,000 | 213.33 |
| 1983-02-28 | 227 | 227 | 223 | 223 | 41,000 | 212.38 |
| 1983-02-26 | 230 | 230 | 230 | 230 | 9,000 | 219.05 |
| 1983-02-25 | 230 | 235 | 227 | 235 | 30,000 | 223.81 |
| 1983-02-24 | 225 | 233 | 225 | 233 | 31,000 | 221.91 |
| 1983-02-23 | 226 | 229 | 226 | 226 | 4,000 | 215.24 |
| 1983-02-22 | 226 | 230 | 225 | 225 | 29,000 | 214.29 |
| 1983-02-21 | 237 | 237 | 232 | 234 | 34,000 | 222.86 |
| 1983-02-18 | 231 | 235 | 227 | 227 | 24,000 | 216.19 |
| 1983-02-17 | 230 | 232 | 230 | 230 | 35,000 | 219.05 |
| 1983-02-16 | 226 | 226 | 226 | 226 | 9,000 | 215.24 |
| 1983-02-15 | 230 | 232 | 226 | 226 | 24,000 | 215.24 |
| 1983-02-14 | 237 | 238 | 232 | 232 | 88,000 | 220.95 |
| 1983-02-12 | 235 | 238 | 233 | 235 | 164,000 | 223.81 |
| 1983-02-10 | 225 | 232 | 220 | 230 | 69,000 | 219.05 |
| 1983-02-08 | 224 | 230 | 223 | 225 | 35,000 | 214.29 |
| 1983-02-07 | 230 | 230 | 227 | 227 | 18,000 | 216.19 |
| 1983-02-05 | 228 | 228 | 228 | 228 | 3,000 | 217.14 |
| 1983-02-04 | 230 | 232 | 227 | 227 | 27,000 | 216.19 |
| 1983-02-03 | 231 | 235 | 231 | 235 | 80,000 | 223.81 |
| 1983-02-02 | 230 | 231 | 226 | 231 | 23,000 | 220 |
| 1983-02-01 | 242 | 242 | 231 | 231 | 75,000 | 220 |
| 1983-01-31 | 244 | 246 | 240 | 242 | 105,000 | 230.48 |
| 1983-01-29 | 225 | 247 | 225 | 247 | 56,000 | 235.24 |
| 1983-01-28 | 220 | 225 | 220 | 220 | 25,000 | 209.52 |
| 1983-01-27 | 232 | 232 | 225 | 225 | 35,000 | 214.29 |
| 1983-01-26 | 216 | 230 | 216 | 230 | 56,000 | 219.05 |
| 1983-01-25 | 220 | 225 | 214 | 220 | 20,000 | 209.52 |
| 1983-01-24 | 226 | 226 | 220 | 220 | 24,000 | 209.52 |
| 1983-01-22 | 230 | 230 | 226 | 226 | 34,000 | 215.24 |
| 1983-01-21 | 230 | 231 | 230 | 230 | 34,000 | 219.05 |
| 1983-01-20 | 230 | 233 | 230 | 230 | 57,000 | 219.05 |
| 1983-01-19 | 230 | 234 | 226 | 234 | 57,000 | 222.86 |
| 1983-01-18 | 232 | 232 | 230 | 232 | 16,000 | 220.95 |
| 1983-01-17 | 234 | 235 | 233 | 235 | 21,000 | 223.81 |
| 1983-01-14 | 234 | 235 | 233 | 233 | 30,000 | 221.91 |
| 1983-01-13 | 232 | 245 | 232 | 245 | 69,000 | 233.33 |
| 1983-01-12 | 232 | 235 | 232 | 233 | 40,000 | 221.91 |
| 1983-01-11 | 245 | 248 | 230 | 230 | 203,000 | 219.05 |
| 1983-01-10 | 250 | 253 | 245 | 245 | 172,000 | 233.33 |
| 1983-01-08 | 245 | 251 | 243 | 250 | 223,000 | 238.10 |
| 1983-01-07 | 260 | 268 | 250 | 250 | 1,811,000 | 238.10 |
| 1983-01-06 | 243 | 260 | 237 | 254 | 1,387,000 | 241.91 |
| 1983-01-05 | 212 | 225 | 212 | 223 | 139,000 | 212.38 |
| 1983-01-04 | 210 | 214 | 205 | 210 | 121,000 | 200 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
