8252 (株)丸井グループ 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 | 1,260 | 1,280 | 1,250 | 1,270 | 369,000 | 1,019.02 |
| 1983-12-27 | 1,240 | 1,260 | 1,230 | 1,250 | 234,000 | 1,002.97 |
| 1983-12-26 | 1,210 | 1,250 | 1,210 | 1,230 | 271,000 | 986.92 |
| 1983-12-24 | 1,250 | 1,250 | 1,210 | 1,210 | 71,000 | 970.87 |
| 1983-12-23 | 1,260 | 1,260 | 1,250 | 1,250 | 406,000 | 1,002.97 |
| 1983-12-22 | 1,260 | 1,270 | 1,220 | 1,240 | 756,000 | 994.95 |
| 1983-12-21 | 1,230 | 1,260 | 1,230 | 1,240 | 1,113,000 | 994.95 |
| 1983-12-20 | 1,200 | 1,230 | 1,200 | 1,220 | 942,000 | 978.90 |
| 1983-12-19 | 1,140 | 1,190 | 1,140 | 1,180 | 104,000 | 946.80 |
| 1983-12-17 | 1,190 | 1,190 | 1,170 | 1,170 | 125,000 | 938.78 |
| 1983-12-16 | 1,210 | 1,210 | 1,170 | 1,180 | 283,000 | 946.80 |
| 1983-12-15 | 1,200 | 1,210 | 1,170 | 1,200 | 461,000 | 962.85 |
| 1983-12-14 | 1,170 | 1,210 | 1,160 | 1,210 | 619,000 | 970.87 |
| 1983-12-13 | 1,150 | 1,180 | 1,150 | 1,160 | 319,000 | 930.76 |
| 1983-12-12 | 1,160 | 1,160 | 1,150 | 1,150 | 180,000 | 922.73 |
| 1983-12-09 | 1,160 | 1,170 | 1,160 | 1,160 | 181,000 | 930.76 |
| 1983-12-08 | 1,180 | 1,180 | 1,160 | 1,160 | 135,000 | 930.76 |
| 1983-12-07 | 1,170 | 1,180 | 1,150 | 1,150 | 183,000 | 922.73 |
| 1983-12-06 | 1,160 | 1,180 | 1,160 | 1,170 | 169,000 | 938.78 |
| 1983-12-05 | 1,150 | 1,160 | 1,150 | 1,160 | 142,000 | 930.76 |
| 1983-12-03 | 1,160 | 1,160 | 1,140 | 1,150 | 162,000 | 922.73 |
| 1983-12-02 | 1,150 | 1,150 | 1,140 | 1,140 | 88,000 | 914.71 |
| 1983-12-01 | 1,130 | 1,150 | 1,130 | 1,140 | 148,000 | 914.71 |
| 1983-11-30 | 1,140 | 1,140 | 1,130 | 1,140 | 68,000 | 914.71 |
| 1983-11-29 | 1,120 | 1,130 | 1,120 | 1,120 | 78,000 | 898.66 |
| 1983-11-28 | 1,140 | 1,140 | 1,120 | 1,140 | 225,000 | 914.71 |
| 1983-11-26 | 1,160 | 1,160 | 1,140 | 1,150 | 23,000 | 922.73 |
| 1983-11-25 | 1,160 | 1,160 | 1,140 | 1,160 | 87,000 | 930.76 |
| 1983-11-24 | 1,150 | 1,160 | 1,140 | 1,160 | 111,000 | 930.76 |
| 1983-11-22 | 1,140 | 1,160 | 1,140 | 1,150 | 131,000 | 922.73 |
| 1983-11-21 | 1,150 | 1,150 | 1,140 | 1,140 | 58,000 | 914.71 |
| 1983-11-19 | 1,140 | 1,150 | 1,140 | 1,140 | 47,000 | 914.71 |
| 1983-11-18 | 1,150 | 1,150 | 1,140 | 1,150 | 84,000 | 922.73 |
| 1983-11-17 | 1,160 | 1,160 | 1,150 | 1,150 | 68,000 | 922.73 |
| 1983-11-16 | 1,150 | 1,160 | 1,140 | 1,150 | 116,000 | 922.73 |
| 1983-11-15 | 1,140 | 1,150 | 1,140 | 1,140 | 48,000 | 914.71 |
| 1983-11-14 | 1,140 | 1,170 | 1,130 | 1,140 | 156,000 | 914.71 |
| 1983-11-11 | 1,130 | 1,180 | 1,120 | 1,180 | 274,000 | 946.80 |
| 1983-11-10 | 1,120 | 1,130 | 1,110 | 1,120 | 16,000 | 898.66 |
| 1983-11-09 | 1,110 | 1,120 | 1,110 | 1,110 | 113,000 | 890.64 |
| 1983-11-08 | 1,130 | 1,140 | 1,120 | 1,130 | 121,000 | 906.68 |
| 1983-11-07 | 1,130 | 1,130 | 1,100 | 1,130 | 52,000 | 906.68 |
| 1983-11-05 | 1,130 | 1,130 | 1,110 | 1,130 | 37,000 | 906.68 |
| 1983-11-04 | 1,100 | 1,140 | 1,100 | 1,130 | 199,000 | 906.68 |
| 1983-11-02 | 1,130 | 1,130 | 1,100 | 1,100 | 138,000 | 882.61 |
| 1983-11-01 | 1,120 | 1,140 | 1,110 | 1,140 | 140,000 | 914.71 |
| 1983-10-31 | 1,130 | 1,130 | 1,120 | 1,130 | 32,000 | 906.68 |
| 1983-10-29 | 1,120 | 1,120 | 1,110 | 1,110 | 39,000 | 890.64 |
| 1983-10-28 | 1,140 | 1,140 | 1,110 | 1,120 | 365,000 | 898.66 |
| 1983-10-27 | 1,150 | 1,150 | 1,140 | 1,140 | 172,000 | 914.71 |
| 1983-10-26 | 1,150 | 1,150 | 1,140 | 1,140 | 120,000 | 914.71 |
| 1983-10-25 | 1,160 | 1,170 | 1,140 | 1,140 | 283,000 | 914.71 |
| 1983-10-24 | 1,160 | 1,180 | 1,130 | 1,150 | 248,000 | 922.73 |
| 1983-10-22 | 1,170 | 1,170 | 1,130 | 1,130 | 157,000 | 906.68 |
| 1983-10-21 | 1,180 | 1,180 | 1,150 | 1,170 | 954,000 | 938.78 |
| 1983-10-20 | 1,180 | 1,190 | 1,170 | 1,180 | 1,487,999 | 946.80 |
| 1983-10-19 | 1,160 | 1,170 | 1,130 | 1,150 | 400,000 | 922.73 |
| 1983-10-18 | 1,110 | 1,120 | 1,100 | 1,100 | 254,000 | 882.61 |
| 1983-10-17 | 1,110 | 1,110 | 1,100 | 1,100 | 84,000 | 882.61 |
| 1983-10-15 | 1,110 | 1,110 | 1,100 | 1,110 | 156,000 | 890.64 |
| 1983-10-14 | 1,120 | 1,140 | 1,110 | 1,140 | 216,000 | 914.71 |
| 1983-10-13 | 1,140 | 1,140 | 1,110 | 1,110 | 65,000 | 890.64 |
| 1983-10-12 | 1,110 | 1,140 | 1,110 | 1,140 | 90,000 | 914.71 |
| 1983-10-11 | 1,180 | 1,180 | 1,150 | 1,150 | 264,000 | 922.73 |
| 1983-10-07 | 1,170 | 1,180 | 1,150 | 1,170 | 463,000 | 938.78 |
| 1983-10-06 | 1,160 | 1,180 | 1,150 | 1,170 | 414,000 | 938.78 |
| 1983-10-05 | 1,110 | 1,150 | 1,110 | 1,150 | 252,000 | 922.73 |
| 1983-10-04 | 1,100 | 1,110 | 1,090 | 1,110 | 191,000 | 890.64 |
| 1983-10-03 | 1,120 | 1,140 | 1,090 | 1,090 | 255,000 | 874.59 |
| 1983-10-01 | 1,130 | 1,140 | 1,120 | 1,140 | 186,000 | 914.71 |
| 1983-09-30 | 1,150 | 1,150 | 1,130 | 1,140 | 342,000 | 914.71 |
| 1983-09-29 | 1,110 | 1,150 | 1,100 | 1,150 | 488,000 | 922.73 |
| 1983-09-28 | 1,060 | 1,110 | 1,060 | 1,100 | 445,000 | 882.61 |
| 1983-09-27 | 1,040 | 1,060 | 1,030 | 1,060 | 224,000 | 850.52 |
| 1983-09-26 | 1,050 | 1,050 | 1,030 | 1,030 | 29,000 | 826.45 |
| 1983-09-24 | 1,030 | 1,040 | 1,030 | 1,030 | 103,000 | 826.45 |
| 1983-09-22 | 1,020 | 1,030 | 1,020 | 1,030 | 173,000 | 826.45 |
| 1983-09-21 | 1,030 | 1,030 | 1,020 | 1,020 | 162,000 | 818.42 |
| 1983-09-20 | 1,030 | 1,030 | 1,020 | 1,020 | 111,000 | 818.42 |
| 1983-09-19 | 1,030 | 1,030 | 1,020 | 1,020 | 75,000 | 818.42 |
| 1983-09-17 | 1,030 | 1,030 | 1,020 | 1,030 | 85,000 | 826.45 |
| 1983-09-16 | 1,060 | 1,060 | 1,030 | 1,050 | 194,000 | 842.49 |
| 1983-09-14 | 1,060 | 1,060 | 1,050 | 1,050 | 118,000 | 842.49 |
| 1983-09-13 | 1,090 | 1,090 | 1,070 | 1,070 | 163,000 | 858.54 |
| 1983-09-12 | 1,080 | 1,090 | 1,070 | 1,090 | 224,000 | 874.59 |
| 1983-09-09 | 1,080 | 1,080 | 1,060 | 1,060 | 309,000 | 850.52 |
| 1983-09-08 | 1,050 | 1,060 | 1,050 | 1,060 | 243,000 | 850.52 |
| 1983-09-07 | 1,070 | 1,080 | 1,050 | 1,050 | 75,000 | 842.49 |
| 1983-09-06 | 1,060 | 1,080 | 1,050 | 1,060 | 119,000 | 850.52 |
| 1983-09-05 | 1,060 | 1,080 | 1,060 | 1,080 | 101,000 | 866.57 |
| 1983-09-03 | 1,060 | 1,060 | 1,060 | 1,060 | 93,000 | 850.52 |
| 1983-09-02 | 1,080 | 1,080 | 1,060 | 1,070 | 88,000 | 858.54 |
| 1983-09-01 | 1,080 | 1,090 | 1,060 | 1,060 | 298,000 | 850.52 |
| 1983-08-31 | 1,060 | 1,070 | 1,060 | 1,070 | 98,000 | 858.54 |
| 1983-08-30 | 1,090 | 1,090 | 1,060 | 1,060 | 234,000 | 850.52 |
| 1983-08-29 | 1,100 | 1,100 | 1,070 | 1,080 | 444,000 | 866.57 |
| 1983-08-27 | 1,130 | 1,130 | 1,100 | 1,100 | 476,000 | 882.61 |
| 1983-08-26 | 1,130 | 1,130 | 1,130 | 1,130 | 140,000 | 906.68 |
| 1983-08-25 | 1,130 | 1,140 | 1,130 | 1,130 | 148,000 | 906.68 |
| 1983-08-24 | 1,140 | 1,150 | 1,140 | 1,140 | 146,000 | 914.71 |
| 1983-08-23 | 1,200 | 1,200 | 1,140 | 1,170 | 1,144,000 | 938.78 |
| 1983-08-22 | 1,150 | 1,200 | 1,150 | 1,200 | 391,000 | 962.85 |
| 1983-08-20 | 1,140 | 1,160 | 1,140 | 1,140 | 405,000 | 914.71 |
| 1983-08-19 | 1,200 | 1,200 | 1,150 | 1,160 | 567,000 | 930.76 |
| 1983-08-18 | 1,170 | 1,220 | 1,160 | 1,180 | 1,224,999 | 946.80 |
| 1983-08-17 | 1,130 | 1,170 | 1,130 | 1,170 | 334,000 | 938.78 |
| 1983-08-16 | 1,180 | 1,180 | 1,120 | 1,130 | 396,000 | 906.68 |
| 1983-08-15 | 1,140 | 1,170 | 1,140 | 1,170 | 233,000 | 938.78 |
| 1983-08-12 | 1,130 | 1,170 | 1,120 | 1,160 | 316,000 | 930.76 |
| 1983-08-11 | 1,140 | 1,150 | 1,110 | 1,130 | 372,000 | 906.68 |
| 1983-08-10 | 1,140 | 1,160 | 1,130 | 1,160 | 318,000 | 930.76 |
| 1983-08-09 | 1,120 | 1,150 | 1,120 | 1,130 | 394,000 | 906.68 |
| 1983-08-08 | 1,140 | 1,150 | 1,120 | 1,150 | 203,000 | 922.73 |
| 1983-08-06 | 1,150 | 1,160 | 1,140 | 1,140 | 283,000 | 914.71 |
| 1983-08-05 | 1,170 | 1,180 | 1,160 | 1,160 | 253,000 | 930.76 |
| 1983-08-04 | 1,220 | 1,220 | 1,180 | 1,180 | 1,288,999 | 946.80 |
| 1983-08-03 | 1,200 | 1,230 | 1,180 | 1,220 | 1,566,999 | 978.90 |
| 1983-08-02 | 1,170 | 1,200 | 1,170 | 1,200 | 610,000 | 962.85 |
| 1983-08-01 | 1,150 | 1,160 | 1,110 | 1,150 | 278,000 | 922.73 |
| 1983-07-30 | 1,140 | 1,140 | 1,120 | 1,130 | 362,000 | 906.68 |
| 1983-07-29 | 1,180 | 1,180 | 1,130 | 1,160 | 706,000 | 930.76 |
| 1983-07-28 | 1,200 | 1,210 | 1,160 | 1,180 | 2,306,999 | 946.80 |
| 1983-07-27 | 1,240 | 1,240 | 1,200 | 1,220 | 4,359,998 | 978.90 |
| 1983-07-26 | 1,200 | 1,250 | 1,180 | 1,240 | 2,998,999 | 994.95 |
| 1983-07-25 | 1,200 | 1,210 | 1,180 | 1,200 | 1,870,999 | 962.85 |
| 1983-07-23 | 1,160 | 1,220 | 1,160 | 1,200 | 3,507,999 | 962.85 |
| 1983-07-22 | 1,080 | 1,160 | 1,080 | 1,160 | 2,187,999 | 930.76 |
| 1983-07-21 | 1,050 | 1,060 | 1,040 | 1,060 | 213,000 | 850.52 |
| 1983-07-20 | 1,050 | 1,070 | 1,030 | 1,060 | 235,000 | 850.52 |
| 1983-07-19 | 1,070 | 1,070 | 1,060 | 1,060 | 103,000 | 850.52 |
| 1983-07-18 | 1,080 | 1,090 | 1,060 | 1,080 | 228,000 | 866.57 |
| 1983-07-15 | 1,040 | 1,120 | 1,040 | 1,100 | 1,201,999 | 882.61 |
| 1983-07-14 | 1,020 | 1,040 | 1,020 | 1,040 | 110,000 | 834.47 |
| 1983-07-13 | 1,020 | 1,020 | 1,010 | 1,020 | 118,000 | 818.42 |
| 1983-07-12 | 1,020 | 1,030 | 1,010 | 1,020 | 86,000 | 818.42 |
| 1983-07-11 | 1,030 | 1,050 | 1,020 | 1,040 | 207,000 | 834.47 |
| 1983-07-09 | 1,080 | 1,080 | 1,030 | 1,050 | 262,000 | 842.49 |
| 1983-07-08 | 1,040 | 1,090 | 1,020 | 1,080 | 182,000 | 866.57 |
| 1983-07-07 | 1,030 | 1,050 | 1,020 | 1,050 | 148,000 | 842.49 |
| 1983-07-06 | 1,050 | 1,050 | 1,020 | 1,020 | 16,000 | 818.42 |
| 1983-07-05 | 1,030 | 1,050 | 1,010 | 1,050 | 66,000 | 842.49 |
| 1983-07-04 | 1,050 | 1,070 | 1,000 | 1,030 | 183,000 | 826.45 |
| 1983-07-02 | 1,060 | 1,080 | 1,030 | 1,070 | 185,000 | 858.54 |
| 1983-07-01 | 1,070 | 1,070 | 1,050 | 1,060 | 116,000 | 850.52 |
| 1983-06-30 | 1,050 | 1,070 | 1,050 | 1,050 | 30,000 | 842.49 |
| 1983-06-29 | 1,080 | 1,080 | 1,050 | 1,080 | 194,000 | 866.57 |
| 1983-06-28 | 1,090 | 1,090 | 1,050 | 1,080 | 188,000 | 866.57 |
| 1983-06-27 | 1,090 | 1,090 | 1,080 | 1,090 | 48,000 | 874.59 |
| 1983-06-25 | 1,090 | 1,090 | 1,080 | 1,090 | 1,113,000 | 874.59 |
| 1983-06-24 | 1,080 | 1,120 | 1,080 | 1,090 | 373,000 | 874.59 |
| 1983-06-23 | 1,080 | 1,080 | 1,050 | 1,060 | 256,000 | 850.52 |
| 1983-06-22 | 1,130 | 1,130 | 1,070 | 1,100 | 636,000 | 882.61 |
| 1983-06-21 | 1,140 | 1,140 | 1,120 | 1,140 | 274,000 | 914.71 |
| 1983-06-20 | 1,130 | 1,140 | 1,120 | 1,140 | 497,000 | 914.71 |
| 1983-06-17 | 1,140 | 1,140 | 1,110 | 1,110 | 150,000 | 890.64 |
| 1983-06-16 | 1,110 | 1,140 | 1,090 | 1,140 | 231,000 | 914.71 |
| 1983-06-15 | 1,140 | 1,150 | 1,100 | 1,110 | 634,000 | 890.64 |
| 1983-06-14 | 1,160 | 1,160 | 1,130 | 1,140 | 305,000 | 914.71 |
| 1983-06-13 | 1,150 | 1,180 | 1,140 | 1,170 | 1,063,000 | 938.78 |
| 1983-06-11 | 1,100 | 1,150 | 1,090 | 1,150 | 734,000 | 922.73 |
| 1983-06-10 | 1,070 | 1,100 | 1,070 | 1,100 | 214,000 | 882.61 |
| 1983-06-09 | 1,020 | 1,060 | 1,020 | 1,060 | 107,000 | 850.52 |
| 1983-06-08 | 1,090 | 1,100 | 1,030 | 1,060 | 552,000 | 850.52 |
| 1983-06-07 | 1,100 | 1,130 | 1,100 | 1,110 | 628,000 | 890.64 |
| 1983-06-06 | 1,100 | 1,100 | 1,050 | 1,080 | 216,000 | 866.57 |
| 1983-06-04 | 1,100 | 1,120 | 1,080 | 1,120 | 511,000 | 898.66 |
| 1983-06-03 | 1,050 | 1,080 | 1,040 | 1,080 | 596,000 | 866.57 |
| 1983-06-02 | 1,030 | 1,040 | 1,020 | 1,040 | 211,000 | 834.47 |
| 1983-06-01 | 1,030 | 1,040 | 1,020 | 1,040 | 142,000 | 834.47 |
| 1983-05-31 | 1,040 | 1,040 | 1,020 | 1,040 | 186,000 | 834.47 |
| 1983-05-30 | 1,020 | 1,020 | 1,000 | 1,010 | 137,000 | 810.40 |
| 1983-05-28 | 1,040 | 1,040 | 1,030 | 1,040 | 189,000 | 834.47 |
| 1983-05-27 | 1,040 | 1,050 | 1,020 | 1,030 | 460,000 | 826.45 |
| 1983-05-26 | 1,030 | 1,040 | 1,010 | 1,040 | 293,000 | 834.47 |
| 1983-05-25 | 999 | 1,010 | 993 | 1,010 | 417,000 | 810.40 |
| 1983-05-24 | 999 | 999 | 992 | 995 | 98,000 | 798.36 |
| 1983-05-23 | 990 | 999 | 990 | 996 | 103,000 | 799.17 |
| 1983-05-20 | 985 | 990 | 980 | 985 | 148,000 | 790.34 |
| 1983-05-19 | 982 | 985 | 980 | 980 | 211,000 | 786.33 |
| 1983-05-18 | 975 | 980 | 973 | 975 | 259,000 | 782.32 |
| 1983-05-17 | 962 | 975 | 962 | 971 | 126,000 | 779.11 |
| 1983-05-16 | 962 | 965 | 960 | 965 | 50,000 | 774.29 |
| 1983-05-14 | 962 | 965 | 955 | 955 | 145,000 | 766.27 |
| 1983-05-13 | 968 | 970 | 955 | 955 | 79,000 | 766.27 |
| 1983-05-12 | 976 | 985 | 961 | 968 | 66,000 | 776.70 |
| 1983-05-11 | 997 | 997 | 986 | 986 | 273,000 | 791.14 |
| 1983-05-10 | 980 | 1,000 | 980 | 997 | 384,000 | 799.97 |
| 1983-05-09 | 961 | 980 | 961 | 980 | 103,000 | 786.33 |
| 1983-05-07 | 950 | 960 | 950 | 960 | 54,000 | 770.28 |
| 1983-05-06 | 941 | 950 | 940 | 940 | 122,000 | 754.23 |
| 1983-05-04 | 945 | 945 | 940 | 945 | 41,000 | 758.24 |
| 1983-05-02 | 946 | 949 | 940 | 947 | 47,000 | 759.85 |
| 1983-04-30 | 950 | 950 | 945 | 945 | 116,000 | 758.24 |
| 1983-04-28 | 942 | 950 | 942 | 950 | 82,000 | 762.26 |
| 1983-04-27 | 938 | 940 | 935 | 940 | 56,000 | 754.23 |
| 1983-04-26 | 940 | 940 | 935 | 935 | 96,000 | 750.22 |
| 1983-04-25 | 940 | 940 | 938 | 940 | 42,000 | 754.23 |
| 1983-04-23 | 939 | 940 | 938 | 940 | 31,000 | 754.23 |
| 1983-04-22 | 944 | 945 | 939 | 939 | 91,000 | 753.43 |
| 1983-04-21 | 939 | 950 | 939 | 949 | 149,000 | 761.45 |
| 1983-04-20 | 933 | 943 | 933 | 940 | 34,000 | 754.23 |
| 1983-04-19 | 950 | 950 | 931 | 931 | 50,000 | 747.01 |
| 1983-04-18 | 950 | 952 | 950 | 950 | 117,000 | 762.26 |
| 1983-04-15 | 970 | 970 | 955 | 960 | 846,000 | 770.28 |
| 1983-04-14 | 965 | 970 | 965 | 966 | 13,000 | 775.09 |
| 1983-04-13 | 955 | 960 | 955 | 955 | 41,000 | 766.27 |
| 1983-04-12 | 950 | 950 | 950 | 950 | 8,000 | 762.26 |
| 1983-04-11 | 960 | 960 | 960 | 960 | 17,000 | 770.28 |
| 1983-04-09 | 960 | 960 | 960 | 960 | 19,000 | 770.28 |
| 1983-04-08 | 965 | 965 | 950 | 950 | 15,000 | 762.26 |
| 1983-04-07 | 960 | 970 | 952 | 970 | 52,000 | 778.30 |
| 1983-04-06 | 970 | 970 | 969 | 970 | 30,000 | 778.30 |
| 1983-04-05 | 970 | 970 | 970 | 970 | 57,000 | 778.30 |
| 1983-04-04 | 970 | 970 | 970 | 970 | 20,000 | 778.30 |
| 1983-04-02 | 974 | 975 | 970 | 970 | 55,000 | 778.30 |
| 1983-04-01 | 980 | 980 | 975 | 975 | 48,000 | 782.32 |
| 1983-03-31 | 975 | 980 | 975 | 980 | 48,000 | 786.33 |
| 1983-03-30 | 970 | 976 | 970 | 970 | 205,000 | 778.30 |
| 1983-03-29 | 983 | 983 | 970 | 978 | 191,000 | 784.72 |
| 1983-03-28 | 984 | 985 | 970 | 973 | 91,000 | 780.71 |
| 1983-03-26 | 961 | 980 | 961 | 980 | 179,000 | 786.33 |
| 1983-03-25 | 955 | 970 | 953 | 970 | 458,000 | 778.30 |
| 1983-03-24 | 951 | 952 | 945 | 950 | 167,000 | 762.26 |
| 1983-03-23 | 949 | 950 | 939 | 939 | 104,000 | 753.43 |
| 1983-03-22 | 948 | 972 | 940 | 969 | 418,000 | 777.50 |
| 1983-03-18 | 925 | 940 | 920 | 938 | 495,000 | 752.63 |
| 1983-03-17 | 900 | 909 | 900 | 906 | 542,000 | 726.95 |
| 1983-03-16 | 899 | 899 | 895 | 898 | 162,000 | 720.53 |
| 1983-03-15 | 885 | 900 | 885 | 899 | 183,000 | 721.34 |
| 1983-03-14 | 885 | 890 | 885 | 885 | 40,000 | 710.10 |
| 1983-03-12 | 885 | 886 | 885 | 886 | 18,000 | 710.90 |
| 1983-03-11 | 903 | 903 | 895 | 895 | 11,000 | 718.13 |
| 1983-03-10 | 907 | 913 | 895 | 913 | 93,000 | 732.57 |
| 1983-03-09 | 893 | 907 | 893 | 907 | 28,000 | 727.75 |
| 1983-03-08 | 915 | 915 | 903 | 903 | 143,000 | 724.55 |
| 1983-03-07 | 918 | 918 | 910 | 910 | 7,000 | 730.16 |
| 1983-03-05 | 919 | 919 | 910 | 910 | 6,000 | 730.16 |
| 1983-03-04 | 920 | 921 | 910 | 919 | 183,000 | 737.38 |
| 1983-03-03 | 921 | 930 | 920 | 920 | 94,000 | 738.19 |
| 1983-03-02 | 920 | 921 | 918 | 921 | 156,000 | 738.99 |
| 1983-03-01 | 920 | 921 | 919 | 920 | 122,000 | 738.19 |
| 1983-02-28 | 920 | 920 | 919 | 919 | 44,000 | 737.38 |
| 1983-02-26 | 925 | 925 | 910 | 920 | 289,000 | 738.19 |
| 1983-02-25 | 910 | 930 | 910 | 930 | 94,000 | 746.21 |
| 1983-02-24 | 889 | 890 | 880 | 880 | 72,000 | 706.09 |
| 1983-02-23 | 889 | 889 | 876 | 880 | 32,000 | 706.09 |
| 1983-02-22 | 881 | 883 | 881 | 881 | 38,000 | 706.89 |
| 1983-02-21 | 909 | 909 | 890 | 890 | 20,000 | 714.11 |
| 1983-02-18 | 906 | 909 | 900 | 909 | 171,000 | 729.36 |
| 1983-02-17 | 909 | 909 | 896 | 900 | 61,000 | 722.14 |
| 1983-02-16 | 910 | 910 | 895 | 906 | 122,000 | 726.95 |
| 1983-02-15 | 910 | 910 | 901 | 910 | 103,000 | 730.16 |
| 1983-02-14 | 900 | 900 | 891 | 900 | 39,000 | 722.14 |
| 1983-02-12 | 907 | 907 | 907 | 907 | 72,000 | 727.75 |
| 1983-02-10 | 887 | 890 | 887 | 887 | 39,000 | 711.71 |
| 1983-02-09 | 900 | 900 | 885 | 887 | 91,000 | 711.71 |
| 1983-02-08 | 891 | 900 | 891 | 900 | 103,000 | 722.14 |
| 1983-02-07 | 880 | 881 | 880 | 881 | 6,000 | 706.89 |
| 1983-02-05 | 900 | 900 | 900 | 900 | 244,000 | 722.14 |
| 1983-02-04 | 902 | 902 | 895 | 900 | 89,000 | 722.14 |
| 1983-02-03 | 906 | 909 | 903 | 904 | 556,000 | 725.35 |
| 1983-02-02 | 903 | 909 | 903 | 906 | 77,000 | 726.95 |
| 1983-02-01 | 901 | 907 | 895 | 901 | 96,000 | 722.94 |
| 1983-01-31 | 909 | 909 | 890 | 892 | 12,000 | 715.72 |
| 1983-01-29 | 910 | 911 | 910 | 911 | 68,000 | 730.96 |
| 1983-01-28 | 905 | 910 | 905 | 910 | 44,000 | 730.16 |
| 1983-01-27 | 895 | 909 | 895 | 900 | 44,000 | 722.14 |
| 1983-01-26 | 1,000 | 1,000 | 989 | 995 | 371,000 | 725.79 |
| 1983-01-25 | 1,000 | 1,000 | 996 | 1,000 | 227,000 | 729.43 |
| 1983-01-24 | 1,000 | 1,010 | 1,000 | 1,010 | 89,000 | 736.73 |
| 1983-01-22 | 1,010 | 1,010 | 1,000 | 1,000 | 182,000 | 729.43 |
| 1983-01-21 | 1,020 | 1,030 | 999 | 1,000 | 311,000 | 729.43 |
| 1983-01-20 | 1,040 | 1,040 | 1,000 | 1,000 | 357,000 | 729.43 |
| 1983-01-19 | 1,040 | 1,060 | 1,040 | 1,060 | 392,000 | 773.20 |
| 1983-01-18 | 1,050 | 1,050 | 1,040 | 1,040 | 338,000 | 758.61 |
| 1983-01-17 | 1,040 | 1,050 | 1,030 | 1,050 | 129,000 | 765.90 |
| 1983-01-14 | 1,030 | 1,040 | 1,020 | 1,030 | 121,000 | 751.32 |
| 1983-01-13 | 1,020 | 1,030 | 1,020 | 1,030 | 71,000 | 751.32 |
| 1983-01-12 | 1,010 | 1,010 | 1,000 | 1,010 | 71,000 | 736.73 |
| 1983-01-11 | 1,020 | 1,020 | 1,010 | 1,010 | 117,000 | 736.73 |
| 1983-01-10 | 1,030 | 1,030 | 1,020 | 1,020 | 137,000 | 744.02 |
| 1983-01-08 | 1,020 | 1,030 | 1,020 | 1,030 | 50,000 | 751.32 |
| 1983-01-07 | 1,030 | 1,040 | 1,020 | 1,030 | 379,000 | 751.32 |
| 1983-01-06 | 1,000 | 1,020 | 1,000 | 1,020 | 86,000 | 744.02 |
| 1983-01-05 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 729.43 |
| 1983-01-04 | 1,020 | 1,020 | 1,000 | 1,000 | 44,000 | 729.43 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
