8802 三菱地所(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 | 494 | 494 | 490 | 490 | 270,000 | 475.73 |
| 1983-12-27 | 480 | 490 | 480 | 490 | 282,000 | 475.73 |
| 1983-12-26 | 473 | 478 | 473 | 478 | 110,000 | 464.08 |
| 1983-12-24 | 475 | 480 | 470 | 480 | 57,000 | 466.02 |
| 1983-12-23 | 469 | 476 | 469 | 471 | 172,000 | 457.28 |
| 1983-12-22 | 484 | 484 | 472 | 473 | 216,000 | 459.22 |
| 1983-12-21 | 470 | 483 | 470 | 482 | 508,000 | 467.96 |
| 1983-12-20 | 473 | 473 | 466 | 466 | 289,000 | 452.43 |
| 1983-12-19 | 466 | 475 | 466 | 466 | 87,000 | 452.43 |
| 1983-12-17 | 477 | 478 | 471 | 476 | 137,000 | 462.14 |
| 1983-12-16 | 478 | 479 | 470 | 476 | 901,000 | 462.14 |
| 1983-12-15 | 481 | 485 | 480 | 480 | 227,000 | 466.02 |
| 1983-12-14 | 488 | 488 | 485 | 485 | 245,000 | 470.87 |
| 1983-12-13 | 485 | 490 | 485 | 489 | 490,000 | 474.76 |
| 1983-12-12 | 480 | 485 | 478 | 485 | 770,000 | 470.87 |
| 1983-12-09 | 470 | 478 | 470 | 478 | 1,058,000 | 464.08 |
| 1983-12-08 | 467 | 474 | 465 | 465 | 192,000 | 451.46 |
| 1983-12-07 | 463 | 475 | 463 | 470 | 553,000 | 456.31 |
| 1983-12-06 | 462 | 463 | 461 | 463 | 275,000 | 449.52 |
| 1983-12-05 | 465 | 466 | 461 | 465 | 295,000 | 451.46 |
| 1983-12-03 | 461 | 471 | 461 | 467 | 315,000 | 453.40 |
| 1983-12-02 | 465 | 465 | 461 | 461 | 504,000 | 447.57 |
| 1983-12-01 | 466 | 467 | 465 | 465 | 321,000 | 451.46 |
| 1983-11-30 | 465 | 470 | 465 | 465 | 132,000 | 451.46 |
| 1983-11-29 | 473 | 473 | 465 | 470 | 185,000 | 456.31 |
| 1983-11-28 | 476 | 476 | 473 | 473 | 180,000 | 459.22 |
| 1983-11-26 | 485 | 485 | 475 | 476 | 163,000 | 462.14 |
| 1983-11-25 | 480 | 485 | 470 | 485 | 259,000 | 470.87 |
| 1983-11-24 | 478 | 485 | 478 | 481 | 285,000 | 466.99 |
| 1983-11-22 | 481 | 481 | 475 | 478 | 189,000 | 464.08 |
| 1983-11-21 | 480 | 490 | 480 | 481 | 115,000 | 466.99 |
| 1983-11-19 | 479 | 480 | 478 | 480 | 46,000 | 466.02 |
| 1983-11-18 | 476 | 481 | 476 | 478 | 173,000 | 464.08 |
| 1983-11-17 | 480 | 485 | 475 | 480 | 139,000 | 466.02 |
| 1983-11-16 | 475 | 480 | 475 | 480 | 231,000 | 466.02 |
| 1983-11-15 | 473 | 480 | 473 | 475 | 417,000 | 461.17 |
| 1983-11-14 | 471 | 475 | 471 | 473 | 140,000 | 459.22 |
| 1983-11-11 | 470 | 471 | 470 | 471 | 50,000 | 457.28 |
| 1983-11-10 | 472 | 472 | 470 | 470 | 65,000 | 456.31 |
| 1983-11-09 | 471 | 474 | 471 | 472 | 87,000 | 458.25 |
| 1983-11-08 | 470 | 474 | 470 | 471 | 49,000 | 457.28 |
| 1983-11-07 | 474 | 475 | 473 | 473 | 79,000 | 459.22 |
| 1983-11-05 | 472 | 475 | 472 | 474 | 23,000 | 460.19 |
| 1983-11-04 | 475 | 480 | 473 | 473 | 114,000 | 459.22 |
| 1983-11-02 | 476 | 478 | 475 | 475 | 322,000 | 461.17 |
| 1983-11-01 | 480 | 485 | 475 | 476 | 120,000 | 462.14 |
| 1983-10-31 | 477 | 480 | 477 | 478 | 65,000 | 464.08 |
| 1983-10-29 | 476 | 477 | 475 | 477 | 100,000 | 463.11 |
| 1983-10-28 | 484 | 484 | 475 | 476 | 270,000 | 462.14 |
| 1983-10-27 | 485 | 487 | 480 | 485 | 173,000 | 470.87 |
| 1983-10-26 | 488 | 488 | 481 | 485 | 336,000 | 470.87 |
| 1983-10-25 | 489 | 490 | 485 | 490 | 250,000 | 475.73 |
| 1983-10-24 | 486 | 486 | 482 | 485 | 149,000 | 470.87 |
| 1983-10-22 | 491 | 491 | 480 | 480 | 224,000 | 466.02 |
| 1983-10-21 | 495 | 495 | 491 | 491 | 129,000 | 476.70 |
| 1983-10-20 | 493 | 495 | 490 | 490 | 281,000 | 475.73 |
| 1983-10-19 | 493 | 495 | 486 | 493 | 594,000 | 478.64 |
| 1983-10-18 | 496 | 496 | 492 | 493 | 294,000 | 478.64 |
| 1983-10-17 | 493 | 505 | 490 | 490 | 400,000 | 475.73 |
| 1983-10-15 | 490 | 490 | 487 | 490 | 161,000 | 475.73 |
| 1983-10-14 | 497 | 500 | 481 | 490 | 348,000 | 475.73 |
| 1983-10-13 | 506 | 506 | 497 | 497 | 1,161,000 | 482.52 |
| 1983-10-12 | 494 | 507 | 494 | 506 | 1,632,000 | 491.26 |
| 1983-10-11 | 502 | 502 | 493 | 493 | 988,000 | 478.64 |
| 1983-10-07 | 503 | 503 | 498 | 498 | 1,670,000 | 483.50 |
| 1983-10-06 | 493 | 497 | 492 | 497 | 1,072,000 | 482.52 |
| 1983-10-05 | 490 | 495 | 490 | 490 | 1,217,000 | 475.73 |
| 1983-10-04 | 488 | 490 | 485 | 490 | 843,000 | 475.73 |
| 1983-10-03 | 489 | 490 | 486 | 490 | 779,000 | 475.73 |
| 1983-10-01 | 485 | 490 | 485 | 486 | 521,000 | 471.85 |
| 1983-09-30 | 480 | 485 | 477 | 485 | 536,000 | 470.87 |
| 1983-09-29 | 475 | 480 | 473 | 480 | 1,101,000 | 466.02 |
| 1983-09-28 | 474 | 475 | 470 | 473 | 911,000 | 459.22 |
| 1983-09-27 | 477 | 481 | 465 | 474 | 1,544,000 | 460.19 |
| 1983-09-26 | 495 | 500 | 492 | 499 | 486,000 | 461.40 |
| 1983-09-24 | 496 | 500 | 496 | 499 | 392,000 | 461.40 |
| 1983-09-22 | 496 | 496 | 491 | 495 | 196,000 | 457.70 |
| 1983-09-21 | 492 | 500 | 491 | 491 | 513,000 | 454 |
| 1983-09-20 | 485 | 488 | 485 | 486 | 1,164,000 | 449.38 |
| 1983-09-19 | 485 | 489 | 484 | 488 | 202,000 | 451.23 |
| 1983-09-17 | 490 | 491 | 485 | 487 | 105,000 | 450.30 |
| 1983-09-16 | 490 | 495 | 484 | 489 | 324,000 | 452.15 |
| 1983-09-14 | 500 | 500 | 495 | 495 | 1,515,000 | 457.70 |
| 1983-09-13 | 495 | 501 | 495 | 501 | 1,040,000 | 463.25 |
| 1983-09-12 | 495 | 498 | 490 | 495 | 597,000 | 457.70 |
| 1983-09-09 | 494 | 500 | 488 | 488 | 1,329,000 | 451.23 |
| 1983-09-08 | 475 | 494 | 473 | 485 | 913,000 | 448.45 |
| 1983-09-07 | 475 | 476 | 472 | 476 | 143,000 | 440.13 |
| 1983-09-06 | 480 | 482 | 474 | 474 | 270,000 | 438.28 |
| 1983-09-05 | 483 | 483 | 476 | 476 | 307,000 | 440.13 |
| 1983-09-03 | 480 | 483 | 479 | 481 | 316,000 | 444.75 |
| 1983-09-02 | 472 | 484 | 470 | 480 | 876,000 | 443.83 |
| 1983-09-01 | 468 | 473 | 467 | 472 | 485,000 | 436.43 |
| 1983-08-31 | 468 | 470 | 467 | 467 | 301,000 | 431.81 |
| 1983-08-30 | 472 | 476 | 470 | 471 | 649,000 | 435.51 |
| 1983-08-29 | 455 | 474 | 450 | 472 | 3,206,999 | 436.43 |
| 1983-08-27 | 448 | 450 | 448 | 449 | 362,000 | 415.16 |
| 1983-08-26 | 448 | 450 | 448 | 448 | 188,000 | 414.24 |
| 1983-08-25 | 449 | 450 | 448 | 449 | 122,000 | 415.16 |
| 1983-08-24 | 448 | 454 | 448 | 448 | 152,000 | 414.24 |
| 1983-08-23 | 450 | 455 | 447 | 451 | 139,000 | 417.01 |
| 1983-08-22 | 447 | 454 | 447 | 447 | 140,000 | 413.32 |
| 1983-08-20 | 447 | 448 | 447 | 447 | 157,000 | 413.32 |
| 1983-08-19 | 447 | 454 | 447 | 448 | 208,000 | 414.24 |
| 1983-08-18 | 446 | 453 | 446 | 447 | 178,000 | 413.32 |
| 1983-08-17 | 455 | 455 | 445 | 445 | 199,000 | 411.47 |
| 1983-08-16 | 444 | 450 | 444 | 449 | 213,000 | 415.16 |
| 1983-08-15 | 443 | 445 | 441 | 441 | 205,000 | 407.77 |
| 1983-08-12 | 445 | 445 | 443 | 444 | 440,000 | 410.54 |
| 1983-08-11 | 445 | 447 | 445 | 446 | 37,000 | 412.39 |
| 1983-08-10 | 445 | 447 | 445 | 447 | 303,000 | 413.32 |
| 1983-08-09 | 445 | 447 | 445 | 445 | 221,000 | 411.47 |
| 1983-08-08 | 448 | 448 | 445 | 445 | 170,000 | 411.47 |
| 1983-08-06 | 450 | 450 | 448 | 448 | 98,000 | 414.24 |
| 1983-08-05 | 455 | 455 | 451 | 451 | 211,000 | 417.01 |
| 1983-08-04 | 452 | 458 | 452 | 455 | 1,062,000 | 420.71 |
| 1983-08-03 | 456 | 456 | 450 | 450 | 115,000 | 416.09 |
| 1983-08-02 | 460 | 461 | 457 | 458 | 191,000 | 423.49 |
| 1983-08-01 | 457 | 465 | 457 | 461 | 130,000 | 426.26 |
| 1983-07-30 | 456 | 460 | 456 | 459 | 130,000 | 424.41 |
| 1983-07-29 | 455 | 460 | 455 | 456 | 153,000 | 421.64 |
| 1983-07-28 | 451 | 460 | 450 | 455 | 338,000 | 420.71 |
| 1983-07-27 | 450 | 455 | 449 | 451 | 701,000 | 417.01 |
| 1983-07-26 | 454 | 454 | 445 | 449 | 1,274,000 | 415.16 |
| 1983-07-25 | 462 | 463 | 453 | 454 | 395,000 | 419.79 |
| 1983-07-23 | 466 | 469 | 461 | 465 | 182,000 | 429.96 |
| 1983-07-22 | 460 | 470 | 460 | 465 | 408,000 | 429.96 |
| 1983-07-21 | 456 | 460 | 456 | 458 | 342,000 | 423.49 |
| 1983-07-20 | 456 | 457 | 455 | 456 | 201,000 | 421.64 |
| 1983-07-19 | 455 | 456 | 455 | 455 | 151,000 | 420.71 |
| 1983-07-18 | 455 | 460 | 455 | 456 | 142,000 | 421.64 |
| 1983-07-15 | 460 | 460 | 456 | 460 | 110,000 | 425.34 |
| 1983-07-14 | 454 | 458 | 454 | 454 | 457,000 | 419.79 |
| 1983-07-13 | 455 | 456 | 454 | 456 | 150,000 | 421.64 |
| 1983-07-12 | 455 | 457 | 454 | 455 | 561,000 | 420.71 |
| 1983-07-11 | 456 | 458 | 454 | 458 | 325,000 | 423.49 |
| 1983-07-09 | 465 | 465 | 459 | 460 | 202,000 | 425.34 |
| 1983-07-08 | 470 | 473 | 468 | 470 | 220,000 | 434.58 |
| 1983-07-07 | 472 | 480 | 472 | 475 | 151,000 | 439.21 |
| 1983-07-06 | 477 | 477 | 471 | 477 | 240,000 | 441.05 |
| 1983-07-05 | 476 | 476 | 475 | 476 | 96,000 | 440.13 |
| 1983-07-04 | 480 | 480 | 475 | 476 | 81,000 | 440.13 |
| 1983-07-02 | 480 | 480 | 470 | 475 | 264,000 | 439.21 |
| 1983-07-01 | 463 | 475 | 462 | 475 | 809,000 | 439.21 |
| 1983-06-30 | 469 | 469 | 460 | 463 | 872,000 | 428.11 |
| 1983-06-29 | 470 | 471 | 470 | 471 | 168,000 | 435.51 |
| 1983-06-28 | 479 | 480 | 474 | 475 | 545,000 | 439.21 |
| 1983-06-27 | 480 | 485 | 479 | 479 | 467,000 | 442.90 |
| 1983-06-25 | 487 | 487 | 476 | 485 | 621,000 | 448.45 |
| 1983-06-24 | 466 | 485 | 466 | 482 | 688,000 | 445.68 |
| 1983-06-23 | 462 | 465 | 460 | 463 | 761,000 | 428.11 |
| 1983-06-22 | 460 | 463 | 459 | 462 | 245,000 | 427.18 |
| 1983-06-21 | 458 | 463 | 456 | 463 | 365,000 | 428.11 |
| 1983-06-20 | 457 | 458 | 455 | 458 | 286,000 | 423.49 |
| 1983-06-17 | 456 | 464 | 455 | 455 | 677,000 | 420.71 |
| 1983-06-16 | 455 | 458 | 455 | 456 | 129,000 | 421.64 |
| 1983-06-15 | 458 | 458 | 455 | 456 | 110,000 | 421.64 |
| 1983-06-14 | 461 | 462 | 459 | 459 | 182,000 | 424.41 |
| 1983-06-13 | 460 | 465 | 460 | 464 | 154,000 | 429.03 |
| 1983-06-11 | 459 | 460 | 459 | 460 | 137,000 | 425.34 |
| 1983-06-10 | 463 | 463 | 460 | 460 | 178,000 | 425.34 |
| 1983-06-09 | 459 | 470 | 459 | 470 | 230,000 | 434.58 |
| 1983-06-08 | 459 | 460 | 457 | 460 | 447,000 | 425.34 |
| 1983-06-07 | 464 | 464 | 456 | 456 | 401,000 | 421.64 |
| 1983-06-06 | 463 | 465 | 463 | 465 | 153,000 | 429.96 |
| 1983-06-04 | 465 | 468 | 463 | 465 | 649,000 | 429.96 |
| 1983-06-03 | 473 | 473 | 462 | 462 | 817,000 | 427.18 |
| 1983-06-02 | 474 | 475 | 470 | 474 | 979,000 | 438.28 |
| 1983-06-01 | 475 | 476 | 474 | 474 | 1,658,000 | 438.28 |
| 1983-05-31 | 478 | 478 | 474 | 475 | 238,000 | 439.21 |
| 1983-05-30 | 479 | 481 | 476 | 476 | 394,000 | 440.13 |
| 1983-05-28 | 478 | 480 | 478 | 479 | 181,000 | 442.90 |
| 1983-05-27 | 482 | 482 | 479 | 479 | 690,000 | 442.90 |
| 1983-05-26 | 485 | 485 | 482 | 483 | 692,000 | 446.60 |
| 1983-05-25 | 495 | 495 | 485 | 485 | 158,000 | 448.45 |
| 1983-05-24 | 495 | 495 | 490 | 492 | 215,000 | 454.92 |
| 1983-05-23 | 492 | 494 | 490 | 490 | 343,000 | 453.07 |
| 1983-05-20 | 500 | 501 | 495 | 497 | 962,000 | 459.55 |
| 1983-05-19 | 498 | 500 | 496 | 500 | 186,000 | 462.32 |
| 1983-05-18 | 494 | 497 | 492 | 493 | 202,000 | 455.85 |
| 1983-05-17 | 493 | 497 | 491 | 497 | 309,000 | 459.55 |
| 1983-05-16 | 495 | 498 | 495 | 498 | 266,000 | 460.47 |
| 1983-05-14 | 500 | 500 | 495 | 496 | 662,000 | 458.62 |
| 1983-05-13 | 492 | 498 | 492 | 496 | 124,000 | 458.62 |
| 1983-05-12 | 497 | 505 | 496 | 500 | 635,000 | 462.32 |
| 1983-05-11 | 492 | 497 | 488 | 497 | 234,000 | 459.55 |
| 1983-05-10 | 490 | 495 | 488 | 493 | 529,000 | 455.85 |
| 1983-05-09 | 493 | 500 | 490 | 490 | 192,000 | 453.07 |
| 1983-05-07 | 495 | 499 | 491 | 498 | 183,000 | 460.47 |
| 1983-05-06 | 492 | 500 | 491 | 500 | 310,000 | 462.32 |
| 1983-05-04 | 492 | 499 | 492 | 492 | 161,000 | 454.92 |
| 1983-05-02 | 500 | 500 | 494 | 495 | 227,000 | 457.70 |
| 1983-04-30 | 496 | 503 | 494 | 503 | 641,000 | 465.10 |
| 1983-04-28 | 503 | 505 | 495 | 496 | 439,000 | 458.62 |
| 1983-04-27 | 500 | 512 | 500 | 503 | 772,000 | 465.10 |
| 1983-04-26 | 498 | 498 | 491 | 495 | 318,000 | 457.70 |
| 1983-04-25 | 500 | 500 | 497 | 498 | 122,000 | 460.47 |
| 1983-04-23 | 500 | 505 | 498 | 500 | 312,000 | 462.32 |
| 1983-04-22 | 500 | 509 | 500 | 500 | 246,000 | 462.32 |
| 1983-04-21 | 500 | 502 | 495 | 498 | 1,049,000 | 460.47 |
| 1983-04-20 | 510 | 512 | 500 | 500 | 320,000 | 462.32 |
| 1983-04-19 | 514 | 514 | 509 | 509 | 476,000 | 470.64 |
| 1983-04-18 | 514 | 514 | 510 | 511 | 564,000 | 472.49 |
| 1983-04-15 | 515 | 515 | 510 | 514 | 723,000 | 475.27 |
| 1983-04-14 | 515 | 520 | 514 | 515 | 518,000 | 476.19 |
| 1983-04-13 | 511 | 519 | 511 | 512 | 428,000 | 473.42 |
| 1983-04-12 | 527 | 527 | 516 | 520 | 1,351,000 | 480.81 |
| 1983-04-11 | 527 | 532 | 521 | 527 | 2,136,999 | 487.29 |
| 1983-04-09 | 514 | 529 | 514 | 529 | 4,144,999 | 489.14 |
| 1983-04-08 | 514 | 519 | 513 | 514 | 3,238,999 | 475.27 |
| 1983-04-07 | 515 | 520 | 510 | 514 | 12,534,997 | 475.27 |
| 1983-04-06 | 510 | 514 | 507 | 512 | 774,000 | 473.42 |
| 1983-04-05 | 510 | 511 | 506 | 510 | 471,000 | 471.57 |
| 1983-04-04 | 512 | 513 | 506 | 512 | 829,000 | 473.42 |
| 1983-04-02 | 515 | 515 | 512 | 512 | 418,000 | 473.42 |
| 1983-04-01 | 520 | 520 | 507 | 516 | 2,968,999 | 477.12 |
| 1983-03-31 | 516 | 516 | 501 | 512 | 1,063,000 | 473.42 |
| 1983-03-30 | 522 | 522 | 510 | 516 | 900,000 | 477.12 |
| 1983-03-29 | 519 | 523 | 515 | 523 | 3,574,999 | 483.59 |
| 1983-03-28 | 510 | 525 | 506 | 519 | 4,292,999 | 479.89 |
| 1983-03-26 | 505 | 506 | 497 | 504 | 553,000 | 466.02 |
| 1983-03-25 | 505 | 508 | 502 | 507 | 4,086,999 | 468.79 |
| 1983-03-24 | 508 | 511 | 501 | 505 | 4,015,999 | 466.94 |
| 1983-03-23 | 495 | 508 | 492 | 508 | 2,562,999 | 469.72 |
| 1983-03-22 | 486 | 494 | 486 | 493 | 2,163,999 | 455.85 |
| 1983-03-18 | 489 | 490 | 484 | 486 | 2,777,999 | 449.38 |
| 1983-03-17 | 477 | 485 | 476 | 484 | 2,339,999 | 447.53 |
| 1983-03-16 | 475 | 478 | 475 | 475 | 1,865,999 | 439.21 |
| 1983-03-15 | 463 | 471 | 463 | 470 | 1,345,000 | 434.58 |
| 1983-03-14 | 460 | 463 | 460 | 460 | 120,000 | 425.34 |
| 1983-03-12 | 454 | 464 | 454 | 460 | 189,000 | 425.34 |
| 1983-03-11 | 450 | 453 | 450 | 451 | 145,000 | 417.01 |
| 1983-03-10 | 456 | 457 | 452 | 452 | 131,000 | 417.94 |
| 1983-03-09 | 458 | 458 | 455 | 457 | 144,000 | 422.56 |
| 1983-03-08 | 465 | 465 | 458 | 458 | 166,000 | 423.49 |
| 1983-03-07 | 467 | 468 | 464 | 465 | 181,000 | 429.96 |
| 1983-03-05 | 467 | 470 | 465 | 470 | 507,000 | 434.58 |
| 1983-03-04 | 465 | 466 | 464 | 465 | 245,000 | 429.96 |
| 1983-03-03 | 469 | 470 | 465 | 465 | 610,000 | 429.96 |
| 1983-03-02 | 470 | 470 | 465 | 469 | 828,000 | 433.66 |
| 1983-03-01 | 465 | 470 | 462 | 470 | 572,000 | 434.58 |
| 1983-02-28 | 466 | 467 | 465 | 465 | 688,000 | 429.96 |
| 1983-02-26 | 464 | 472 | 464 | 465 | 948,000 | 429.96 |
| 1983-02-25 | 450 | 465 | 450 | 460 | 1,056,000 | 425.34 |
| 1983-02-24 | 449 | 450 | 449 | 449 | 109,000 | 415.16 |
| 1983-02-23 | 451 | 451 | 448 | 449 | 165,000 | 415.16 |
| 1983-02-22 | 448 | 452 | 448 | 452 | 292,000 | 417.94 |
| 1983-02-21 | 451 | 453 | 451 | 452 | 136,000 | 417.94 |
| 1983-02-18 | 455 | 455 | 450 | 450 | 152,000 | 416.09 |
| 1983-02-17 | 450 | 455 | 448 | 453 | 206,000 | 418.86 |
| 1983-02-16 | 448 | 454 | 447 | 454 | 231,000 | 419.79 |
| 1983-02-15 | 446 | 450 | 446 | 450 | 123,000 | 416.09 |
| 1983-02-14 | 446 | 448 | 446 | 448 | 76,000 | 414.24 |
| 1983-02-12 | 450 | 455 | 446 | 455 | 97,000 | 420.71 |
| 1983-02-10 | 447 | 454 | 445 | 446 | 159,000 | 412.39 |
| 1983-02-09 | 448 | 450 | 445 | 445 | 108,000 | 411.47 |
| 1983-02-08 | 451 | 451 | 449 | 450 | 58,000 | 416.09 |
| 1983-02-07 | 451 | 452 | 448 | 451 | 44,000 | 417.01 |
| 1983-02-05 | 452 | 453 | 446 | 449 | 122,000 | 415.16 |
| 1983-02-04 | 453 | 453 | 452 | 452 | 126,000 | 417.94 |
| 1983-02-03 | 454 | 455 | 452 | 452 | 147,000 | 417.94 |
| 1983-02-02 | 454 | 458 | 452 | 453 | 563,000 | 418.86 |
| 1983-02-01 | 444 | 450 | 444 | 450 | 239,000 | 416.09 |
| 1983-01-31 | 443 | 446 | 442 | 443 | 70,000 | 409.62 |
| 1983-01-29 | 444 | 444 | 441 | 441 | 67,000 | 407.77 |
| 1983-01-28 | 442 | 445 | 441 | 444 | 177,000 | 410.54 |
| 1983-01-27 | 443 | 445 | 440 | 440 | 166,000 | 406.84 |
| 1983-01-26 | 445 | 445 | 443 | 443 | 145,000 | 409.62 |
| 1983-01-25 | 442 | 445 | 442 | 445 | 275,000 | 411.47 |
| 1983-01-24 | 442 | 444 | 442 | 442 | 90,000 | 408.69 |
| 1983-01-22 | 443 | 445 | 443 | 443 | 82,000 | 409.62 |
| 1983-01-21 | 442 | 444 | 442 | 443 | 407,000 | 409.62 |
| 1983-01-20 | 443 | 448 | 442 | 442 | 39,000 | 408.69 |
| 1983-01-19 | 446 | 446 | 442 | 442 | 124,000 | 408.69 |
| 1983-01-18 | 450 | 450 | 446 | 446 | 90,000 | 412.39 |
| 1983-01-17 | 446 | 451 | 445 | 451 | 158,000 | 417.01 |
| 1983-01-14 | 452 | 452 | 447 | 447 | 220,000 | 413.32 |
| 1983-01-13 | 452 | 452 | 445 | 452 | 232,000 | 417.94 |
| 1983-01-12 | 453 | 453 | 446 | 450 | 273,000 | 416.09 |
| 1983-01-11 | 464 | 464 | 453 | 455 | 322,000 | 420.71 |
| 1983-01-10 | 468 | 468 | 460 | 464 | 587,000 | 429.03 |
| 1983-01-08 | 468 | 473 | 465 | 468 | 1,595,000 | 432.73 |
| 1983-01-07 | 449 | 459 | 449 | 459 | 952,000 | 424.41 |
| 1983-01-06 | 450 | 450 | 445 | 450 | 161,000 | 416.09 |
| 1983-01-05 | 458 | 460 | 450 | 455 | 239,000 | 420.71 |
| 1983-01-04 | 458 | 467 | 453 | 460 | 455,000 | 425.34 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
