8267 イオン(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 | 818 | 819 | 811 | 815 | 57,000 | 335.25 |
| 1983-12-27 | 811 | 819 | 811 | 819 | 68,000 | 336.90 |
| 1983-12-26 | 810 | 815 | 810 | 815 | 64,000 | 335.25 |
| 1983-12-24 | 810 | 815 | 810 | 810 | 57,000 | 333.19 |
| 1983-12-23 | 810 | 817 | 810 | 810 | 101,000 | 333.19 |
| 1983-12-22 | 810 | 820 | 808 | 811 | 286,000 | 333.61 |
| 1983-12-21 | 813 | 813 | 802 | 810 | 219,000 | 333.19 |
| 1983-12-20 | 815 | 817 | 813 | 813 | 419,000 | 334.43 |
| 1983-12-19 | 817 | 817 | 815 | 817 | 85,000 | 336.07 |
| 1983-12-17 | 817 | 820 | 817 | 817 | 25,000 | 336.07 |
| 1983-12-16 | 815 | 817 | 813 | 816 | 152,000 | 335.66 |
| 1983-12-15 | 816 | 817 | 815 | 817 | 136,000 | 336.07 |
| 1983-12-14 | 815 | 816 | 815 | 816 | 92,000 | 335.66 |
| 1983-12-13 | 818 | 818 | 817 | 818 | 95,000 | 336.49 |
| 1983-12-12 | 818 | 820 | 815 | 817 | 177,000 | 336.07 |
| 1983-12-09 | 818 | 819 | 815 | 816 | 122,000 | 335.66 |
| 1983-12-08 | 811 | 816 | 811 | 815 | 79,000 | 335.25 |
| 1983-12-07 | 817 | 822 | 811 | 811 | 216,000 | 333.61 |
| 1983-12-06 | 819 | 819 | 816 | 817 | 293,000 | 336.07 |
| 1983-12-05 | 823 | 823 | 817 | 819 | 107,000 | 336.90 |
| 1983-12-03 | 819 | 824 | 819 | 819 | 18,000 | 336.90 |
| 1983-12-02 | 818 | 824 | 817 | 818 | 226,000 | 336.49 |
| 1983-12-01 | 820 | 820 | 818 | 818 | 49,000 | 336.49 |
| 1983-11-30 | 819 | 823 | 819 | 820 | 66,000 | 337.31 |
| 1983-11-29 | 815 | 825 | 815 | 825 | 118,000 | 339.37 |
| 1983-11-28 | 822 | 826 | 811 | 811 | 506,000 | 333.61 |
| 1983-11-26 | 822 | 824 | 822 | 822 | 79,000 | 338.13 |
| 1983-11-25 | 823 | 825 | 822 | 823 | 87,000 | 338.54 |
| 1983-11-24 | 820 | 823 | 820 | 822 | 83,000 | 338.13 |
| 1983-11-22 | 820 | 822 | 820 | 820 | 144,000 | 337.31 |
| 1983-11-21 | 819 | 823 | 817 | 818 | 140,000 | 336.49 |
| 1983-11-19 | 830 | 835 | 817 | 817 | 302,000 | 336.07 |
| 1983-11-18 | 827 | 841 | 827 | 835 | 242,000 | 343.48 |
| 1983-11-17 | 846 | 846 | 826 | 826 | 260,000 | 339.78 |
| 1983-11-16 | 830 | 848 | 825 | 847 | 682,000 | 348.41 |
| 1983-11-15 | 823 | 830 | 823 | 828 | 206,000 | 340.60 |
| 1983-11-14 | 821 | 825 | 821 | 825 | 48,000 | 339.37 |
| 1983-11-11 | 826 | 829 | 819 | 820 | 104,000 | 337.31 |
| 1983-11-10 | 816 | 829 | 816 | 816 | 201,000 | 335.66 |
| 1983-11-09 | 837 | 837 | 818 | 820 | 226,000 | 337.31 |
| 1983-11-08 | 837 | 847 | 825 | 837 | 846,000 | 344.30 |
| 1983-11-07 | 815 | 867 | 815 | 867 | 1,649,000 | 356.64 |
| 1983-11-05 | 809 | 825 | 809 | 820 | 207,000 | 337.31 |
| 1983-11-04 | 809 | 810 | 809 | 810 | 78,000 | 333.19 |
| 1983-11-02 | 810 | 811 | 809 | 809 | 292,000 | 332.78 |
| 1983-11-01 | 811 | 813 | 810 | 810 | 306,000 | 333.19 |
| 1983-10-31 | 815 | 820 | 810 | 820 | 101,000 | 337.31 |
| 1983-10-29 | 820 | 820 | 816 | 816 | 138,000 | 335.66 |
| 1983-10-28 | 822 | 824 | 815 | 821 | 329,000 | 337.72 |
| 1983-10-27 | 810 | 824 | 809 | 824 | 509,000 | 338.95 |
| 1983-10-26 | 805 | 810 | 805 | 810 | 220,000 | 333.19 |
| 1983-10-25 | 800 | 803 | 795 | 803 | 260,000 | 330.32 |
| 1983-10-24 | 783 | 800 | 783 | 800 | 181,000 | 329.08 |
| 1983-10-22 | 796 | 796 | 791 | 791 | 46,000 | 325.38 |
| 1983-10-21 | 805 | 810 | 786 | 795 | 420,000 | 327.02 |
| 1983-10-20 | 785 | 825 | 785 | 815 | 412,000 | 335.25 |
| 1983-10-19 | 785 | 790 | 785 | 785 | 60,000 | 322.91 |
| 1983-10-18 | 783 | 785 | 783 | 785 | 37,000 | 322.91 |
| 1983-10-17 | 782 | 787 | 782 | 783 | 130,000 | 322.09 |
| 1983-10-15 | 782 | 784 | 782 | 784 | 121,000 | 322.50 |
| 1983-10-14 | 782 | 785 | 782 | 782 | 142,000 | 321.68 |
| 1983-10-13 | 783 | 785 | 781 | 782 | 151,000 | 321.68 |
| 1983-10-12 | 780 | 785 | 780 | 782 | 107,000 | 321.68 |
| 1983-10-11 | 789 | 789 | 780 | 780 | 74,000 | 320.85 |
| 1983-10-07 | 780 | 781 | 775 | 781 | 192,000 | 321.27 |
| 1983-10-06 | 772 | 779 | 770 | 777 | 480,000 | 319.62 |
| 1983-10-05 | 770 | 772 | 770 | 770 | 131,000 | 316.74 |
| 1983-10-04 | 770 | 772 | 770 | 770 | 125,000 | 316.74 |
| 1983-10-03 | 768 | 770 | 768 | 770 | 57,000 | 316.74 |
| 1983-10-01 | 770 | 770 | 765 | 769 | 109,000 | 316.33 |
| 1983-09-30 | 775 | 775 | 770 | 770 | 187,000 | 316.74 |
| 1983-09-29 | 770 | 772 | 765 | 770 | 105,000 | 316.74 |
| 1983-09-28 | 770 | 776 | 770 | 770 | 166,000 | 316.74 |
| 1983-09-27 | 769 | 775 | 768 | 770 | 114,000 | 316.74 |
| 1983-09-26 | 765 | 769 | 765 | 768 | 107,000 | 315.92 |
| 1983-09-24 | 765 | 769 | 765 | 769 | 84,000 | 316.33 |
| 1983-09-22 | 760 | 765 | 760 | 765 | 169,000 | 314.68 |
| 1983-09-21 | 752 | 763 | 751 | 763 | 69,000 | 313.86 |
| 1983-09-20 | 755 | 759 | 751 | 759 | 101,000 | 312.22 |
| 1983-09-19 | 759 | 759 | 748 | 751 | 159,000 | 308.93 |
| 1983-09-17 | 751 | 759 | 750 | 759 | 32,000 | 312.22 |
| 1983-09-16 | 760 | 765 | 751 | 760 | 212,000 | 312.63 |
| 1983-09-14 | 765 | 765 | 751 | 753 | 166,000 | 309.75 |
| 1983-09-13 | 780 | 780 | 767 | 767 | 136,000 | 315.51 |
| 1983-09-12 | 781 | 785 | 775 | 780 | 105,000 | 320.85 |
| 1983-09-09 | 780 | 790 | 765 | 780 | 231,000 | 320.85 |
| 1983-09-08 | 799 | 800 | 777 | 777 | 276,000 | 319.62 |
| 1983-09-07 | 805 | 805 | 790 | 792 | 503,000 | 325.79 |
| 1983-09-06 | 810 | 812 | 801 | 804 | 1,092,000 | 330.73 |
| 1983-09-05 | 793 | 815 | 790 | 814 | 1,720,000 | 334.84 |
| 1983-09-03 | 771 | 783 | 770 | 783 | 361,000 | 322.09 |
| 1983-09-02 | 772 | 779 | 766 | 766 | 790,000 | 315.10 |
| 1983-09-01 | 765 | 775 | 763 | 774 | 663,000 | 318.39 |
| 1983-08-31 | 775 | 779 | 765 | 765 | 335,000 | 314.68 |
| 1983-08-30 | 783 | 783 | 772 | 774 | 483,000 | 318.39 |
| 1983-08-29 | 770 | 785 | 764 | 774 | 845,000 | 318.39 |
| 1983-08-27 | 765 | 770 | 761 | 765 | 524,000 | 314.68 |
| 1983-08-26 | 759 | 770 | 755 | 755 | 904,000 | 310.57 |
| 1983-08-25 | 765 | 777 | 755 | 759 | 1,162,000 | 312.22 |
| 1983-08-24 | 741 | 765 | 737 | 760 | 1,479,000 | 312.63 |
| 1983-08-23 | 744 | 745 | 736 | 740 | 640,000 | 304.40 |
| 1983-08-22 | 740 | 740 | 731 | 735 | 185,000 | 302.34 |
| 1983-08-20 | 730 | 740 | 727 | 740 | 426,000 | 304.40 |
| 1983-08-19 | 730 | 733 | 722 | 729 | 561,000 | 299.88 |
| 1983-08-18 | 739 | 740 | 726 | 727 | 588,000 | 299.05 |
| 1983-08-17 | 726 | 745 | 726 | 739 | 1,503,000 | 303.99 |
| 1983-08-16 | 716 | 726 | 711 | 726 | 745,000 | 298.64 |
| 1983-08-15 | 713 | 724 | 711 | 714 | 630,000 | 293.71 |
| 1983-08-12 | 710 | 714 | 705 | 710 | 954,000 | 292.06 |
| 1983-08-11 | 709 | 715 | 708 | 708 | 298,000 | 291.24 |
| 1983-08-10 | 703 | 718 | 703 | 710 | 510,000 | 292.06 |
| 1983-08-09 | 720 | 720 | 709 | 713 | 575,000 | 293.29 |
| 1983-08-08 | 697 | 724 | 697 | 720 | 542,000 | 296.17 |
| 1983-08-06 | 698 | 711 | 696 | 696 | 549,000 | 286.30 |
| 1983-08-05 | 684 | 704 | 684 | 699 | 249,000 | 287.53 |
| 1983-08-04 | 683 | 684 | 682 | 683 | 101,000 | 280.95 |
| 1983-08-03 | 690 | 690 | 680 | 683 | 186,000 | 280.95 |
| 1983-08-02 | 691 | 695 | 690 | 690 | 374,000 | 283.83 |
| 1983-08-01 | 690 | 695 | 686 | 693 | 128,000 | 285.07 |
| 1983-07-30 | 683 | 695 | 680 | 695 | 447,000 | 285.89 |
| 1983-07-29 | 680 | 687 | 676 | 685 | 119,000 | 281.78 |
| 1983-07-28 | 680 | 685 | 670 | 680 | 160,000 | 279.72 |
| 1983-07-27 | 680 | 685 | 670 | 685 | 198,000 | 281.78 |
| 1983-07-26 | 680 | 686 | 677 | 685 | 453,000 | 281.78 |
| 1983-07-25 | 680 | 686 | 675 | 680 | 188,000 | 279.72 |
| 1983-07-23 | 674 | 675 | 666 | 675 | 98,000 | 277.66 |
| 1983-07-22 | 685 | 685 | 665 | 675 | 272,000 | 277.66 |
| 1983-07-21 | 684 | 688 | 670 | 687 | 468,000 | 282.60 |
| 1983-07-20 | 655 | 710 | 655 | 698 | 1,397,000 | 287.12 |
| 1983-07-19 | 635 | 660 | 635 | 652 | 1,234,000 | 268.20 |
| 1983-07-18 | 641 | 643 | 640 | 641 | 42,000 | 263.68 |
| 1983-07-15 | 638 | 650 | 637 | 641 | 106,000 | 263.68 |
| 1983-07-14 | 630 | 638 | 630 | 638 | 74,000 | 262.44 |
| 1983-07-13 | 630 | 635 | 630 | 635 | 59,000 | 261.21 |
| 1983-07-12 | 638 | 639 | 625 | 626 | 59,000 | 257.51 |
| 1983-07-11 | 636 | 636 | 630 | 635 | 25,000 | 261.21 |
| 1983-07-09 | 636 | 639 | 630 | 630 | 21,000 | 259.15 |
| 1983-07-08 | 629 | 640 | 629 | 640 | 68,000 | 263.27 |
| 1983-07-07 | 620 | 625 | 616 | 625 | 68,000 | 257.09 |
| 1983-07-06 | 610 | 620 | 610 | 620 | 12,000 | 255.04 |
| 1983-07-05 | 610 | 615 | 609 | 615 | 96,000 | 252.98 |
| 1983-07-04 | 610 | 613 | 610 | 613 | 12,000 | 252.16 |
| 1983-07-02 | 611 | 611 | 610 | 610 | 17,000 | 250.92 |
| 1983-07-01 | 612 | 612 | 612 | 612 | 18,000 | 251.75 |
| 1983-06-30 | 620 | 620 | 610 | 620 | 57,000 | 255.04 |
| 1983-06-29 | 610 | 620 | 610 | 620 | 24,000 | 255.04 |
| 1983-06-28 | 609 | 610 | 609 | 610 | 37,000 | 250.92 |
| 1983-06-27 | 611 | 611 | 611 | 611 | 14,000 | 251.34 |
| 1983-06-25 | 611 | 611 | 611 | 611 | 19,000 | 251.34 |
| 1983-06-24 | 611 | 620 | 611 | 611 | 26,000 | 251.34 |
| 1983-06-23 | 625 | 625 | 611 | 611 | 14,000 | 251.34 |
| 1983-06-22 | 612 | 620 | 612 | 620 | 54,000 | 255.04 |
| 1983-06-21 | 610 | 613 | 610 | 612 | 30,000 | 251.75 |
| 1983-06-20 | 613 | 613 | 610 | 610 | 29,000 | 250.92 |
| 1983-06-17 | 617 | 617 | 608 | 615 | 97,000 | 252.98 |
| 1983-06-16 | 620 | 620 | 615 | 617 | 44,000 | 253.80 |
| 1983-06-15 | 615 | 620 | 615 | 619 | 41,000 | 254.63 |
| 1983-06-14 | 615 | 620 | 606 | 620 | 60,000 | 255.04 |
| 1983-06-13 | 606 | 610 | 606 | 608 | 20,000 | 250.10 |
| 1983-06-11 | 605 | 610 | 605 | 606 | 42,000 | 249.28 |
| 1983-06-10 | 607 | 607 | 605 | 605 | 20,000 | 248.87 |
| 1983-06-09 | 600 | 606 | 600 | 606 | 26,000 | 249.28 |
| 1983-06-08 | 606 | 606 | 600 | 600 | 86,000 | 246.81 |
| 1983-06-07 | 606 | 606 | 606 | 606 | 16,000 | 249.28 |
| 1983-06-06 | 607 | 607 | 606 | 606 | 69,000 | 249.28 |
| 1983-06-04 | 607 | 607 | 606 | 606 | 17,000 | 249.28 |
| 1983-06-03 | 606 | 606 | 606 | 606 | 8,000 | 249.28 |
| 1983-06-02 | 605 | 606 | 605 | 606 | 37,000 | 249.28 |
| 1983-06-01 | 605 | 609 | 605 | 605 | 31,000 | 248.87 |
| 1983-05-31 | 605 | 605 | 605 | 605 | 142,000 | 248.87 |
| 1983-05-30 | 606 | 606 | 605 | 605 | 17,000 | 248.87 |
| 1983-05-28 | 605 | 605 | 605 | 605 | 63,000 | 248.87 |
| 1983-05-27 | 606 | 607 | 605 | 605 | 45,000 | 248.87 |
| 1983-05-26 | 606 | 610 | 606 | 606 | 54,000 | 249.28 |
| 1983-05-25 | 605 | 610 | 605 | 606 | 40,000 | 249.28 |
| 1983-05-24 | 605 | 613 | 605 | 606 | 12,000 | 249.28 |
| 1983-05-23 | 610 | 611 | 603 | 603 | 73,000 | 248.05 |
| 1983-05-20 | 603 | 612 | 603 | 610 | 88,000 | 250.92 |
| 1983-05-19 | 605 | 605 | 603 | 603 | 81,000 | 248.05 |
| 1983-05-18 | 613 | 613 | 610 | 610 | 54,000 | 250.92 |
| 1983-05-17 | 610 | 613 | 610 | 613 | 56,000 | 252.16 |
| 1983-05-16 | 610 | 613 | 609 | 610 | 99,000 | 250.92 |
| 1983-05-14 | 607 | 610 | 602 | 610 | 10,000 | 250.92 |
| 1983-05-13 | 607 | 607 | 602 | 602 | 137,000 | 247.63 |
| 1983-05-12 | 613 | 613 | 607 | 607 | 39,000 | 249.69 |
| 1983-05-11 | 613 | 613 | 607 | 607 | 91,000 | 249.69 |
| 1983-05-10 | 607 | 610 | 607 | 608 | 33,000 | 250.10 |
| 1983-05-09 | 607 | 607 | 607 | 607 | 15,000 | 249.69 |
| 1983-05-07 | 610 | 610 | 607 | 607 | 15,000 | 249.69 |
| 1983-05-06 | 608 | 610 | 607 | 607 | 87,000 | 249.69 |
| 1983-05-04 | 605 | 610 | 600 | 606 | 101,000 | 249.28 |
| 1983-05-02 | 600 | 600 | 600 | 600 | 25,000 | 246.81 |
| 1983-04-30 | 600 | 601 | 600 | 601 | 24,000 | 247.22 |
| 1983-04-28 | 599 | 600 | 599 | 599 | 57,000 | 246.40 |
| 1983-04-27 | 601 | 601 | 599 | 599 | 52,000 | 246.40 |
| 1983-04-26 | 605 | 605 | 600 | 600 | 58,000 | 246.81 |
| 1983-04-25 | 599 | 600 | 599 | 600 | 78,000 | 246.81 |
| 1983-04-23 | 598 | 598 | 597 | 597 | 22,000 | 245.58 |
| 1983-04-22 | 597 | 598 | 597 | 598 | 148,000 | 245.99 |
| 1983-04-21 | 597 | 597 | 597 | 597 | 70,000 | 245.58 |
| 1983-04-20 | 596 | 598 | 596 | 597 | 47,000 | 245.58 |
| 1983-04-19 | 596 | 597 | 596 | 596 | 26,000 | 245.17 |
| 1983-04-18 | 596 | 601 | 596 | 596 | 42,000 | 245.17 |
| 1983-04-15 | 597 | 600 | 597 | 597 | 24,000 | 245.58 |
| 1983-04-14 | 599 | 600 | 599 | 599 | 36,000 | 246.40 |
| 1983-04-13 | 596 | 600 | 596 | 599 | 41,000 | 246.40 |
| 1983-04-12 | 596 | 596 | 596 | 596 | 50,000 | 245.17 |
| 1983-04-11 | 599 | 599 | 596 | 596 | 52,000 | 245.17 |
| 1983-04-09 | 600 | 600 | 599 | 599 | 75,000 | 246.40 |
| 1983-04-08 | 599 | 600 | 599 | 600 | 32,000 | 246.81 |
| 1983-04-07 | 598 | 604 | 598 | 600 | 220,000 | 246.81 |
| 1983-04-06 | 596 | 600 | 596 | 600 | 69,000 | 246.81 |
| 1983-04-05 | 601 | 605 | 590 | 596 | 55,000 | 245.17 |
| 1983-04-04 | 605 | 606 | 601 | 601 | 29,000 | 247.22 |
| 1983-04-02 | 605 | 610 | 603 | 606 | 71,000 | 249.28 |
| 1983-04-01 | 600 | 610 | 600 | 601 | 161,000 | 247.22 |
| 1983-03-31 | 590 | 605 | 590 | 605 | 101,000 | 248.87 |
| 1983-03-30 | 595 | 600 | 595 | 600 | 63,000 | 246.81 |
| 1983-03-29 | 585 | 595 | 585 | 595 | 98,000 | 244.75 |
| 1983-03-28 | 586 | 599 | 585 | 590 | 91,000 | 242.70 |
| 1983-03-26 | 597 | 600 | 580 | 580 | 43,000 | 238.58 |
| 1983-03-25 | 598 | 604 | 597 | 604 | 113,000 | 248.46 |
| 1983-03-24 | 597 | 600 | 597 | 600 | 87,000 | 246.81 |
| 1983-03-23 | 599 | 600 | 597 | 597 | 121,000 | 245.58 |
| 1983-03-22 | 599 | 600 | 597 | 599 | 58,000 | 246.40 |
| 1983-03-18 | 597 | 599 | 597 | 597 | 89,000 | 245.58 |
| 1983-03-17 | 597 | 598 | 595 | 597 | 53,000 | 245.58 |
| 1983-03-16 | 597 | 599 | 595 | 595 | 67,000 | 244.75 |
| 1983-03-15 | 595 | 596 | 595 | 596 | 73,000 | 245.17 |
| 1983-03-14 | 596 | 596 | 596 | 596 | 69,000 | 245.17 |
| 1983-03-12 | 597 | 597 | 596 | 596 | 64,000 | 245.17 |
| 1983-03-11 | 598 | 598 | 597 | 597 | 87,000 | 245.58 |
| 1983-03-10 | 597 | 604 | 597 | 597 | 151,000 | 245.58 |
| 1983-03-09 | 598 | 604 | 595 | 595 | 196,000 | 244.75 |
| 1983-03-08 | 596 | 600 | 596 | 598 | 135,000 | 245.99 |
| 1983-03-07 | 595 | 600 | 595 | 595 | 87,000 | 244.75 |
| 1983-03-05 | 594 | 600 | 590 | 600 | 76,000 | 246.81 |
| 1983-03-04 | 590 | 596 | 590 | 595 | 123,000 | 244.75 |
| 1983-03-03 | 584 | 595 | 581 | 593 | 224,000 | 243.93 |
| 1983-03-02 | 572 | 590 | 572 | 585 | 246,000 | 240.64 |
| 1983-03-01 | 568 | 570 | 568 | 570 | 57,000 | 234.47 |
| 1983-02-28 | 566 | 569 | 564 | 567 | 48,000 | 233.24 |
| 1983-02-26 | 569 | 576 | 564 | 576 | 32,000 | 236.94 |
| 1983-02-25 | 563 | 576 | 563 | 569 | 1,219,000 | 234.06 |
| 1983-02-24 | 561 | 566 | 561 | 563 | 21,000 | 231.59 |
| 1983-02-23 | 563 | 569 | 563 | 563 | 11,000 | 231.59 |
| 1983-02-22 | 560 | 570 | 560 | 563 | 42,000 | 231.59 |
| 1983-02-21 | 561 | 570 | 561 | 565 | 76,000 | 232.41 |
| 1983-02-18 | 560 | 560 | 560 | 560 | 55,000 | 230.36 |
| 1983-02-17 | 550 | 560 | 540 | 555 | 66,000 | 228.30 |
| 1983-02-16 | 540 | 550 | 540 | 540 | 24,000 | 222.13 |
| 1983-02-15 | 545 | 545 | 520 | 520 | 18,000 | 213.90 |
| 1983-02-14 | 585 | 595 | 585 | 585 | 121,000 | 229.18 |
| 1983-02-12 | 595 | 600 | 595 | 595 | 55,000 | 233.10 |
| 1983-02-10 | 589 | 605 | 586 | 593 | 275,000 | 232.32 |
| 1983-02-09 | 580 | 585 | 580 | 585 | 239,000 | 229.18 |
| 1983-02-08 | 580 | 584 | 578 | 581 | 63,000 | 227.61 |
| 1983-02-07 | 575 | 580 | 575 | 578 | 151,000 | 226.44 |
| 1983-02-05 | 572 | 575 | 571 | 575 | 7,000 | 225.26 |
| 1983-02-04 | 567 | 571 | 567 | 571 | 25,000 | 223.70 |
| 1983-02-03 | 563 | 570 | 563 | 566 | 17,000 | 221.74 |
| 1983-02-02 | 563 | 565 | 561 | 565 | 26,000 | 221.35 |
| 1983-02-01 | 563 | 565 | 563 | 565 | 16,000 | 221.35 |
| 1983-01-31 | 565 | 565 | 560 | 565 | 21,000 | 221.35 |
| 1983-01-29 | 566 | 566 | 565 | 565 | 10,000 | 221.35 |
| 1983-01-28 | 565 | 566 | 565 | 565 | 13,000 | 221.35 |
| 1983-01-27 | 566 | 570 | 565 | 565 | 28,000 | 221.35 |
| 1983-01-26 | 566 | 566 | 566 | 566 | 4,000 | 221.74 |
| 1983-01-25 | 570 | 570 | 565 | 565 | 10,000 | 221.35 |
| 1983-01-24 | 577 | 577 | 565 | 565 | 64,000 | 221.35 |
| 1983-01-22 | 561 | 570 | 561 | 570 | 6,000 | 223.31 |
| 1983-01-21 | 560 | 565 | 560 | 560 | 27,000 | 219.39 |
| 1983-01-20 | 567 | 567 | 560 | 564 | 24,000 | 220.95 |
| 1983-01-19 | 560 | 568 | 560 | 567 | 26,000 | 222.13 |
| 1983-01-18 | 568 | 568 | 568 | 568 | 15,000 | 222.52 |
| 1983-01-17 | 560 | 570 | 560 | 570 | 29,000 | 223.31 |
| 1983-01-14 | 572 | 572 | 568 | 568 | 11,000 | 222.52 |
| 1983-01-13 | 570 | 578 | 570 | 572 | 65,000 | 224.09 |
| 1983-01-12 | 565 | 570 | 565 | 570 | 34,000 | 223.31 |
| 1983-01-11 | 557 | 565 | 556 | 565 | 11,000 | 221.35 |
| 1983-01-10 | 559 | 560 | 556 | 556 | 39,000 | 217.82 |
| 1983-01-08 | 557 | 558 | 557 | 558 | 7,000 | 218.60 |
| 1983-01-07 | 556 | 556 | 556 | 556 | 11,000 | 217.82 |
| 1983-01-06 | 560 | 560 | 555 | 555 | 28,000 | 217.43 |
| 1983-01-05 | 556 | 556 | 555 | 555 | 15,000 | 217.43 |
| 1983-01-04 | 560 | 560 | 555 | 555 | 8,000 | 217.43 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
