8801 三井不動産(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 | 759 | 780 | 749 | 780 | 1,031,000 | 199.91 |
| 1983-12-27 | 739 | 759 | 735 | 759 | 804,000 | 194.53 |
| 1983-12-26 | 735 | 735 | 728 | 735 | 112,000 | 188.38 |
| 1983-12-24 | 740 | 740 | 725 | 725 | 365,000 | 185.81 |
| 1983-12-23 | 750 | 753 | 750 | 750 | 335,000 | 192.22 |
| 1983-12-22 | 741 | 754 | 741 | 750 | 876,000 | 192.22 |
| 1983-12-21 | 730 | 740 | 728 | 740 | 1,384,000 | 189.66 |
| 1983-12-20 | 731 | 733 | 727 | 727 | 189,000 | 186.33 |
| 1983-12-19 | 734 | 735 | 716 | 725 | 68,000 | 185.81 |
| 1983-12-17 | 735 | 736 | 732 | 736 | 128,000 | 188.63 |
| 1983-12-16 | 730 | 740 | 725 | 732 | 531,000 | 187.61 |
| 1983-12-15 | 728 | 728 | 720 | 720 | 116,000 | 184.53 |
| 1983-12-14 | 715 | 724 | 715 | 720 | 84,000 | 184.53 |
| 1983-12-13 | 720 | 725 | 715 | 715 | 109,000 | 183.25 |
| 1983-12-12 | 720 | 725 | 720 | 722 | 30,000 | 185.04 |
| 1983-12-09 | 726 | 726 | 720 | 721 | 259,000 | 184.79 |
| 1983-12-08 | 729 | 729 | 718 | 726 | 173,000 | 186.07 |
| 1983-12-07 | 737 | 740 | 720 | 725 | 620,000 | 185.81 |
| 1983-12-06 | 740 | 740 | 730 | 735 | 89,000 | 188.38 |
| 1983-12-05 | 727 | 745 | 725 | 745 | 68,000 | 190.94 |
| 1983-12-03 | 720 | 730 | 717 | 730 | 117,000 | 187.09 |
| 1983-12-02 | 720 | 720 | 715 | 715 | 137,000 | 183.25 |
| 1983-12-01 | 720 | 720 | 713 | 715 | 411,000 | 183.25 |
| 1983-11-30 | 710 | 713 | 708 | 711 | 121,000 | 182.23 |
| 1983-11-29 | 720 | 720 | 707 | 710 | 214,000 | 181.97 |
| 1983-11-28 | 722 | 723 | 693 | 700 | 292,000 | 179.41 |
| 1983-11-26 | 726 | 726 | 722 | 722 | 156,000 | 185.04 |
| 1983-11-25 | 737 | 739 | 727 | 727 | 185,000 | 186.33 |
| 1983-11-24 | 744 | 744 | 725 | 735 | 214,000 | 188.38 |
| 1983-11-22 | 745 | 745 | 740 | 741 | 318,000 | 189.91 |
| 1983-11-21 | 744 | 748 | 740 | 745 | 87,000 | 190.94 |
| 1983-11-19 | 749 | 750 | 735 | 735 | 67,000 | 188.38 |
| 1983-11-18 | 740 | 750 | 738 | 750 | 166,000 | 192.22 |
| 1983-11-17 | 746 | 746 | 740 | 745 | 291,000 | 190.94 |
| 1983-11-16 | 730 | 733 | 725 | 726 | 351,000 | 186.07 |
| 1983-11-15 | 721 | 723 | 720 | 720 | 387,000 | 184.53 |
| 1983-11-14 | 727 | 727 | 721 | 724 | 102,000 | 185.56 |
| 1983-11-11 | 725 | 725 | 716 | 717 | 76,000 | 183.76 |
| 1983-11-10 | 710 | 716 | 706 | 715 | 57,000 | 183.25 |
| 1983-11-09 | 717 | 720 | 706 | 710 | 152,000 | 181.97 |
| 1983-11-08 | 727 | 727 | 717 | 727 | 80,000 | 186.33 |
| 1983-11-07 | 727 | 730 | 727 | 727 | 34,000 | 186.33 |
| 1983-11-05 | 725 | 727 | 725 | 725 | 53,000 | 185.81 |
| 1983-11-04 | 724 | 731 | 716 | 730 | 144,000 | 187.09 |
| 1983-11-02 | 725 | 725 | 716 | 725 | 279,000 | 185.81 |
| 1983-11-01 | 732 | 735 | 710 | 718 | 170,000 | 184.02 |
| 1983-10-31 | 733 | 736 | 731 | 731 | 82,000 | 187.35 |
| 1983-10-29 | 731 | 739 | 731 | 735 | 62,000 | 188.38 |
| 1983-10-28 | 741 | 749 | 730 | 749 | 335,000 | 191.96 |
| 1983-10-27 | 749 | 755 | 741 | 750 | 202,000 | 192.22 |
| 1983-10-26 | 732 | 743 | 732 | 742 | 84,000 | 190.17 |
| 1983-10-25 | 750 | 755 | 730 | 730 | 112,000 | 187.09 |
| 1983-10-24 | 740 | 755 | 740 | 755 | 89,000 | 193.50 |
| 1983-10-22 | 750 | 755 | 747 | 750 | 121,000 | 192.22 |
| 1983-10-21 | 755 | 755 | 746 | 748 | 281,000 | 191.71 |
| 1983-10-20 | 761 | 761 | 751 | 758 | 453,000 | 194.27 |
| 1983-10-19 | 752 | 760 | 747 | 751 | 311,000 | 192.48 |
| 1983-10-18 | 770 | 772 | 757 | 757 | 728,000 | 194.01 |
| 1983-10-17 | 774 | 774 | 765 | 770 | 1,916,001 | 197.35 |
| 1983-10-15 | 747 | 770 | 747 | 765 | 293,000 | 196.07 |
| 1983-10-14 | 776 | 776 | 742 | 742 | 916,000 | 190.17 |
| 1983-10-13 | 784 | 784 | 768 | 776 | 1,053,000 | 198.88 |
| 1983-10-12 | 772 | 785 | 770 | 782 | 1,226,000 | 200.42 |
| 1983-10-11 | 782 | 782 | 770 | 775 | 1,783,000 | 198.63 |
| 1983-10-07 | 764 | 779 | 759 | 772 | 2,994,001 | 197.86 |
| 1983-10-06 | 741 | 755 | 740 | 754 | 1,999,001 | 193.25 |
| 1983-10-05 | 720 | 738 | 718 | 730 | 928,000 | 187.09 |
| 1983-10-04 | 716 | 718 | 711 | 716 | 437,000 | 183.51 |
| 1983-10-03 | 716 | 719 | 716 | 719 | 188,000 | 184.28 |
| 1983-10-01 | 713 | 720 | 705 | 720 | 258,000 | 184.53 |
| 1983-09-30 | 719 | 719 | 706 | 706 | 393,000 | 180.94 |
| 1983-09-29 | 701 | 711 | 701 | 709 | 384,000 | 181.71 |
| 1983-09-28 | 718 | 719 | 700 | 704 | 281,000 | 180.43 |
| 1983-09-27 | 715 | 720 | 715 | 718 | 670,000 | 184.02 |
| 1983-09-26 | 710 | 714 | 706 | 710 | 339,000 | 181.97 |
| 1983-09-24 | 697 | 705 | 682 | 705 | 340,000 | 180.69 |
| 1983-09-22 | 700 | 701 | 695 | 695 | 450,000 | 178.12 |
| 1983-09-21 | 700 | 700 | 695 | 696 | 388,000 | 178.38 |
| 1983-09-20 | 681 | 695 | 681 | 695 | 35,000 | 178.12 |
| 1983-09-19 | 690 | 690 | 686 | 686 | 15,000 | 175.82 |
| 1983-09-17 | 702 | 702 | 680 | 690 | 166,000 | 176.84 |
| 1983-09-16 | 704 | 705 | 680 | 705 | 347,000 | 180.69 |
| 1983-09-14 | 703 | 703 | 700 | 700 | 162,000 | 179.41 |
| 1983-09-13 | 705 | 705 | 700 | 705 | 294,000 | 180.69 |
| 1983-09-12 | 705 | 705 | 700 | 700 | 79,000 | 179.41 |
| 1983-09-09 | 707 | 708 | 700 | 700 | 521,000 | 179.41 |
| 1983-09-08 | 700 | 710 | 698 | 708 | 550,000 | 181.46 |
| 1983-09-07 | 702 | 702 | 690 | 698 | 25,000 | 178.89 |
| 1983-09-06 | 708 | 710 | 700 | 702 | 397,000 | 179.92 |
| 1983-09-05 | 709 | 709 | 700 | 700 | 58,000 | 179.41 |
| 1983-09-03 | 710 | 710 | 707 | 710 | 32,000 | 181.97 |
| 1983-09-02 | 722 | 722 | 705 | 712 | 531,000 | 182.48 |
| 1983-09-01 | 700 | 712 | 692 | 712 | 414,000 | 182.48 |
| 1983-08-31 | 700 | 700 | 696 | 699 | 159,000 | 179.15 |
| 1983-08-30 | 694 | 705 | 694 | 700 | 375,000 | 179.41 |
| 1983-08-29 | 699 | 699 | 687 | 696 | 228,000 | 178.38 |
| 1983-08-27 | 692 | 694 | 685 | 690 | 204,000 | 176.84 |
| 1983-08-26 | 690 | 694 | 686 | 694 | 361,000 | 177.87 |
| 1983-08-25 | 690 | 691 | 685 | 690 | 341,000 | 176.84 |
| 1983-08-24 | 688 | 690 | 683 | 690 | 224,000 | 176.84 |
| 1983-08-23 | 688 | 695 | 686 | 695 | 97,000 | 178.12 |
| 1983-08-22 | 670 | 690 | 665 | 689 | 114,000 | 176.59 |
| 1983-08-20 | 660 | 669 | 656 | 669 | 273,000 | 171.46 |
| 1983-08-19 | 670 | 672 | 661 | 661 | 301,000 | 169.41 |
| 1983-08-18 | 673 | 678 | 668 | 671 | 129,000 | 171.97 |
| 1983-08-17 | 680 | 680 | 665 | 673 | 265,000 | 172.49 |
| 1983-08-16 | 691 | 691 | 675 | 679 | 383,000 | 174.02 |
| 1983-08-15 | 673 | 673 | 667 | 671 | 79,000 | 171.97 |
| 1983-08-12 | 679 | 679 | 671 | 675 | 112,000 | 173 |
| 1983-08-11 | 665 | 669 | 663 | 669 | 248,000 | 171.46 |
| 1983-08-10 | 664 | 665 | 660 | 665 | 145,000 | 170.44 |
| 1983-08-09 | 664 | 669 | 662 | 664 | 222,000 | 170.18 |
| 1983-08-08 | 665 | 667 | 665 | 665 | 274,000 | 170.44 |
| 1983-08-06 | 668 | 668 | 665 | 665 | 65,000 | 170.44 |
| 1983-08-05 | 670 | 670 | 666 | 668 | 105,000 | 171.20 |
| 1983-08-04 | 671 | 679 | 671 | 672 | 237,000 | 172.23 |
| 1983-08-03 | 681 | 681 | 671 | 678 | 272,000 | 173.77 |
| 1983-08-02 | 679 | 685 | 676 | 685 | 232,000 | 175.56 |
| 1983-08-01 | 685 | 685 | 680 | 680 | 86,000 | 174.28 |
| 1983-07-30 | 689 | 689 | 670 | 670 | 29,000 | 171.72 |
| 1983-07-29 | 689 | 699 | 675 | 685 | 327,000 | 175.56 |
| 1983-07-28 | 685 | 715 | 685 | 709 | 438,000 | 181.71 |
| 1983-07-27 | 678 | 685 | 675 | 675 | 93,000 | 173 |
| 1983-07-26 | 670 | 675 | 666 | 670 | 172,000 | 171.72 |
| 1983-07-25 | 680 | 680 | 675 | 675 | 135,000 | 173 |
| 1983-07-23 | 677 | 681 | 673 | 680 | 264,000 | 174.28 |
| 1983-07-22 | 672 | 680 | 670 | 678 | 261,000 | 173.77 |
| 1983-07-21 | 675 | 676 | 671 | 672 | 308,000 | 172.23 |
| 1983-07-20 | 669 | 678 | 669 | 675 | 446,000 | 173 |
| 1983-07-19 | 671 | 677 | 665 | 670 | 736,000 | 171.72 |
| 1983-07-18 | 677 | 681 | 675 | 677 | 216,000 | 173.51 |
| 1983-07-15 | 680 | 689 | 676 | 680 | 302,000 | 174.28 |
| 1983-07-14 | 688 | 690 | 680 | 690 | 342,000 | 176.84 |
| 1983-07-13 | 690 | 694 | 689 | 690 | 114,000 | 176.84 |
| 1983-07-12 | 690 | 695 | 690 | 695 | 176,000 | 178.12 |
| 1983-07-11 | 685 | 692 | 685 | 692 | 325,000 | 177.36 |
| 1983-07-09 | 690 | 693 | 686 | 688 | 298,000 | 176.33 |
| 1983-07-08 | 695 | 700 | 695 | 696 | 223,000 | 178.38 |
| 1983-07-07 | 702 | 707 | 698 | 698 | 259,000 | 178.89 |
| 1983-07-06 | 707 | 707 | 701 | 707 | 178,000 | 181.20 |
| 1983-07-05 | 710 | 712 | 702 | 707 | 155,000 | 181.20 |
| 1983-07-04 | 719 | 724 | 710 | 715 | 193,000 | 183.25 |
| 1983-07-02 | 703 | 712 | 703 | 712 | 359,000 | 182.48 |
| 1983-07-01 | 700 | 710 | 695 | 709 | 264,000 | 181.71 |
| 1983-06-30 | 690 | 696 | 690 | 690 | 225,000 | 176.84 |
| 1983-06-29 | 690 | 690 | 682 | 684 | 258,000 | 175.31 |
| 1983-06-28 | 686 | 690 | 686 | 687 | 222,000 | 176.07 |
| 1983-06-27 | 690 | 690 | 684 | 684 | 140,000 | 175.31 |
| 1983-06-25 | 699 | 699 | 690 | 690 | 261,000 | 176.84 |
| 1983-06-24 | 697 | 700 | 695 | 695 | 631,000 | 178.12 |
| 1983-06-23 | 680 | 690 | 679 | 687 | 742,000 | 176.07 |
| 1983-06-22 | 675 | 687 | 670 | 680 | 568,000 | 174.28 |
| 1983-06-21 | 672 | 685 | 665 | 680 | 458,000 | 174.28 |
| 1983-06-20 | 660 | 670 | 660 | 662 | 543,000 | 169.67 |
| 1983-06-17 | 663 | 667 | 660 | 661 | 345,000 | 169.41 |
| 1983-06-16 | 672 | 676 | 671 | 673 | 453,000 | 172.49 |
| 1983-06-15 | 682 | 682 | 675 | 675 | 612,000 | 173 |
| 1983-06-14 | 685 | 685 | 680 | 682 | 162,000 | 174.79 |
| 1983-06-13 | 675 | 690 | 675 | 690 | 232,000 | 176.84 |
| 1983-06-11 | 671 | 675 | 671 | 675 | 571,000 | 173 |
| 1983-06-10 | 670 | 671 | 661 | 671 | 175,000 | 171.97 |
| 1983-06-09 | 676 | 676 | 670 | 670 | 488,000 | 171.72 |
| 1983-06-08 | 680 | 683 | 676 | 676 | 266,000 | 173.25 |
| 1983-06-07 | 680 | 685 | 680 | 681 | 174,000 | 174.54 |
| 1983-06-06 | 679 | 689 | 679 | 680 | 97,000 | 174.28 |
| 1983-06-04 | 680 | 685 | 679 | 679 | 140,000 | 174.02 |
| 1983-06-03 | 676 | 681 | 676 | 676 | 373,000 | 173.25 |
| 1983-06-02 | 681 | 685 | 678 | 681 | 229,000 | 174.54 |
| 1983-06-01 | 703 | 703 | 686 | 688 | 247,000 | 176.33 |
| 1983-05-31 | 695 | 710 | 693 | 700 | 141,000 | 179.41 |
| 1983-05-30 | 695 | 698 | 688 | 688 | 166,000 | 176.33 |
| 1983-05-28 | 695 | 695 | 690 | 690 | 129,000 | 176.84 |
| 1983-05-27 | 692 | 692 | 676 | 685 | 573,000 | 175.56 |
| 1983-05-26 | 710 | 712 | 691 | 691 | 673,000 | 177.10 |
| 1983-05-25 | 715 | 715 | 701 | 701 | 75,000 | 179.66 |
| 1983-05-24 | 693 | 695 | 693 | 695 | 68,000 | 178.12 |
| 1983-05-23 | 696 | 699 | 692 | 692 | 46,000 | 177.36 |
| 1983-05-20 | 692 | 700 | 692 | 695 | 130,000 | 178.12 |
| 1983-05-19 | 710 | 711 | 690 | 711 | 408,000 | 182.23 |
| 1983-05-18 | 690 | 692 | 690 | 690 | 151,000 | 176.84 |
| 1983-05-17 | 690 | 692 | 690 | 690 | 257,000 | 176.84 |
| 1983-05-16 | 702 | 702 | 700 | 700 | 218,000 | 179.41 |
| 1983-05-14 | 705 | 705 | 700 | 701 | 416,000 | 179.66 |
| 1983-05-13 | 708 | 708 | 704 | 706 | 262,000 | 180.94 |
| 1983-05-12 | 707 | 710 | 705 | 710 | 264,000 | 181.97 |
| 1983-05-11 | 716 | 716 | 707 | 707 | 49,000 | 181.20 |
| 1983-05-10 | 715 | 715 | 706 | 706 | 1,328,000 | 180.94 |
| 1983-05-09 | 720 | 720 | 715 | 719 | 282,000 | 184.28 |
| 1983-05-07 | 715 | 730 | 714 | 721 | 187,000 | 184.79 |
| 1983-05-06 | 715 | 715 | 710 | 710 | 897,000 | 181.97 |
| 1983-05-04 | 720 | 720 | 715 | 719 | 124,000 | 184.28 |
| 1983-05-02 | 715 | 716 | 713 | 715 | 72,000 | 183.25 |
| 1983-04-30 | 715 | 721 | 715 | 715 | 190,000 | 183.25 |
| 1983-04-28 | 717 | 720 | 717 | 717 | 200,000 | 183.76 |
| 1983-04-27 | 715 | 729 | 714 | 714 | 225,000 | 182.99 |
| 1983-04-26 | 729 | 730 | 713 | 713 | 221,000 | 182.74 |
| 1983-04-25 | 712 | 721 | 712 | 712 | 126,000 | 182.48 |
| 1983-04-23 | 715 | 715 | 712 | 712 | 201,000 | 182.48 |
| 1983-04-22 | 714 | 715 | 714 | 714 | 597,000 | 182.99 |
| 1983-04-21 | 715 | 718 | 714 | 714 | 814,000 | 182.99 |
| 1983-04-20 | 712 | 720 | 712 | 720 | 333,000 | 184.53 |
| 1983-04-19 | 731 | 731 | 728 | 728 | 353,000 | 186.58 |
| 1983-04-18 | 735 | 735 | 731 | 731 | 128,000 | 187.35 |
| 1983-04-15 | 740 | 745 | 730 | 739 | 720,000 | 189.40 |
| 1983-04-14 | 751 | 757 | 751 | 755 | 467,000 | 193.50 |
| 1983-04-13 | 755 | 756 | 751 | 751 | 213,000 | 192.48 |
| 1983-04-12 | 759 | 759 | 745 | 758 | 192,000 | 194.27 |
| 1983-04-11 | 755 | 757 | 755 | 755 | 109,000 | 193.50 |
| 1983-04-09 | 755 | 756 | 755 | 756 | 220,000 | 193.76 |
| 1983-04-08 | 757 | 757 | 755 | 755 | 419,000 | 193.50 |
| 1983-04-07 | 755 | 760 | 755 | 760 | 329,000 | 194.78 |
| 1983-04-06 | 743 | 745 | 740 | 745 | 25,000 | 190.94 |
| 1983-04-05 | 745 | 746 | 740 | 740 | 32,000 | 189.66 |
| 1983-04-04 | 750 | 754 | 750 | 750 | 20,000 | 192.22 |
| 1983-04-02 | 755 | 759 | 740 | 750 | 55,000 | 192.22 |
| 1983-04-01 | 755 | 761 | 753 | 760 | 160,000 | 194.78 |
| 1983-03-31 | 746 | 755 | 746 | 755 | 86,000 | 193.50 |
| 1983-03-30 | 760 | 761 | 753 | 755 | 172,000 | 193.50 |
| 1983-03-29 | 760 | 761 | 758 | 761 | 292,000 | 195.04 |
| 1983-03-28 | 762 | 770 | 756 | 770 | 765,000 | 197.35 |
| 1983-03-26 | 788 | 794 | 785 | 794 | 304,000 | 193.81 |
| 1983-03-25 | 795 | 795 | 782 | 788 | 233,000 | 192.34 |
| 1983-03-24 | 790 | 795 | 785 | 794 | 483,000 | 193.81 |
| 1983-03-23 | 796 | 796 | 782 | 782 | 394,000 | 190.88 |
| 1983-03-22 | 787 | 795 | 786 | 790 | 794,000 | 192.83 |
| 1983-03-18 | 776 | 780 | 771 | 779 | 567,000 | 190.15 |
| 1983-03-17 | 776 | 776 | 769 | 776 | 334,000 | 189.41 |
| 1983-03-16 | 775 | 778 | 770 | 778 | 508,000 | 189.90 |
| 1983-03-15 | 772 | 772 | 770 | 770 | 146,000 | 187.95 |
| 1983-03-14 | 769 | 775 | 769 | 775 | 149,000 | 189.17 |
| 1983-03-12 | 769 | 772 | 769 | 770 | 56,000 | 187.95 |
| 1983-03-11 | 774 | 774 | 769 | 769 | 476,000 | 187.71 |
| 1983-03-10 | 775 | 775 | 771 | 775 | 385,000 | 189.17 |
| 1983-03-09 | 774 | 775 | 770 | 775 | 228,000 | 189.17 |
| 1983-03-08 | 777 | 777 | 770 | 770 | 173,000 | 187.95 |
| 1983-03-07 | 774 | 774 | 768 | 768 | 116,000 | 187.46 |
| 1983-03-05 | 773 | 775 | 772 | 774 | 148,000 | 188.93 |
| 1983-03-04 | 771 | 775 | 770 | 775 | 293,000 | 189.17 |
| 1983-03-03 | 775 | 780 | 770 | 771 | 330,000 | 188.19 |
| 1983-03-02 | 782 | 782 | 775 | 775 | 214,000 | 189.17 |
| 1983-03-01 | 785 | 787 | 775 | 782 | 284,000 | 190.88 |
| 1983-02-28 | 783 | 788 | 780 | 788 | 455,000 | 192.34 |
| 1983-02-26 | 777 | 781 | 775 | 781 | 368,000 | 190.63 |
| 1983-02-25 | 779 | 779 | 771 | 775 | 377,000 | 189.17 |
| 1983-02-24 | 761 | 777 | 751 | 777 | 158,000 | 189.66 |
| 1983-02-23 | 751 | 751 | 748 | 751 | 104,000 | 183.31 |
| 1983-02-22 | 756 | 756 | 748 | 748 | 260,000 | 182.58 |
| 1983-02-21 | 766 | 766 | 756 | 756 | 48,000 | 184.53 |
| 1983-02-18 | 765 | 770 | 760 | 770 | 424,000 | 187.95 |
| 1983-02-17 | 767 | 767 | 756 | 765 | 160,000 | 186.73 |
| 1983-02-16 | 758 | 760 | 756 | 757 | 95,000 | 184.78 |
| 1983-02-15 | 765 | 767 | 760 | 760 | 112,000 | 185.51 |
| 1983-02-14 | 767 | 767 | 753 | 753 | 90,000 | 183.80 |
| 1983-02-12 | 760 | 765 | 757 | 765 | 430,000 | 186.73 |
| 1983-02-10 | 758 | 763 | 753 | 760 | 291,000 | 185.51 |
| 1983-02-09 | 765 | 769 | 765 | 768 | 473,000 | 187.46 |
| 1983-02-08 | 758 | 765 | 756 | 765 | 498,000 | 186.73 |
| 1983-02-07 | 752 | 758 | 752 | 758 | 83,000 | 185.02 |
| 1983-02-05 | 759 | 765 | 755 | 758 | 118,000 | 185.02 |
| 1983-02-04 | 752 | 762 | 751 | 752 | 77,000 | 183.56 |
| 1983-02-03 | 764 | 765 | 753 | 753 | 204,000 | 183.80 |
| 1983-02-02 | 769 | 769 | 763 | 763 | 305,000 | 186.24 |
| 1983-02-01 | 770 | 775 | 761 | 769 | 662,000 | 187.71 |
| 1983-01-31 | 772 | 773 | 753 | 770 | 463,000 | 187.95 |
| 1983-01-29 | 765 | 779 | 763 | 775 | 1,305,000 | 189.17 |
| 1983-01-28 | 756 | 769 | 755 | 766 | 1,285,000 | 186.97 |
| 1983-01-27 | 750 | 754 | 742 | 750 | 300,000 | 183.07 |
| 1983-01-26 | 740 | 750 | 739 | 741 | 364,000 | 180.87 |
| 1983-01-25 | 735 | 740 | 733 | 740 | 229,000 | 180.63 |
| 1983-01-24 | 734 | 745 | 732 | 745 | 104,000 | 181.85 |
| 1983-01-22 | 748 | 748 | 736 | 736 | 187,000 | 179.65 |
| 1983-01-21 | 731 | 741 | 731 | 741 | 150,000 | 180.87 |
| 1983-01-20 | 746 | 747 | 741 | 741 | 272,000 | 180.87 |
| 1983-01-19 | 750 | 750 | 741 | 742 | 195,000 | 181.11 |
| 1983-01-18 | 750 | 750 | 740 | 750 | 310,000 | 183.07 |
| 1983-01-17 | 734 | 749 | 734 | 740 | 289,000 | 180.63 |
| 1983-01-14 | 749 | 749 | 732 | 733 | 462,000 | 178.92 |
| 1983-01-13 | 733 | 745 | 733 | 743 | 300,000 | 181.36 |
| 1983-01-12 | 739 | 739 | 732 | 735 | 532,000 | 179.41 |
| 1983-01-11 | 767 | 767 | 755 | 759 | 795,000 | 185.26 |
| 1983-01-10 | 762 | 770 | 761 | 767 | 355,000 | 187.22 |
| 1983-01-08 | 750 | 785 | 750 | 766 | 2,095,000 | 186.97 |
| 1983-01-07 | 751 | 755 | 736 | 746 | 2,274,001 | 182.09 |
| 1983-01-06 | 712 | 718 | 709 | 711 | 858,000 | 173.55 |
| 1983-01-05 | 712 | 712 | 701 | 702 | 397,000 | 171.35 |
| 1983-01-04 | 700 | 710 | 700 | 705 | 309,000 | 172.08 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
