8830 住友不動産(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 | 435 | 440 | 432 | 432 | 84,000 | 330.58 |
| 1983-12-27 | 427 | 430 | 427 | 429 | 81,000 | 328.28 |
| 1983-12-26 | 424 | 430 | 422 | 427 | 93,000 | 326.75 |
| 1983-12-24 | 423 | 425 | 420 | 425 | 48,000 | 325.22 |
| 1983-12-23 | 425 | 425 | 419 | 423 | 78,000 | 323.69 |
| 1983-12-22 | 425 | 428 | 418 | 424 | 257,000 | 324.46 |
| 1983-12-21 | 428 | 430 | 428 | 429 | 97,000 | 328.28 |
| 1983-12-20 | 415 | 430 | 415 | 420 | 207,000 | 321.40 |
| 1983-12-19 | 410 | 415 | 410 | 410 | 97,000 | 313.74 |
| 1983-12-17 | 410 | 411 | 410 | 411 | 32,000 | 314.51 |
| 1983-12-16 | 415 | 415 | 415 | 415 | 136,000 | 317.57 |
| 1983-12-15 | 415 | 415 | 410 | 410 | 27,000 | 313.74 |
| 1983-12-14 | 411 | 415 | 411 | 415 | 148,000 | 317.57 |
| 1983-12-13 | 415 | 416 | 415 | 415 | 77,000 | 317.57 |
| 1983-12-12 | 415 | 416 | 415 | 415 | 88,000 | 317.57 |
| 1983-12-09 | 415 | 415 | 414 | 414 | 74,000 | 316.80 |
| 1983-12-08 | 410 | 415 | 410 | 412 | 24,000 | 315.27 |
| 1983-12-07 | 410 | 411 | 410 | 410 | 86,000 | 313.74 |
| 1983-12-06 | 410 | 412 | 410 | 410 | 21,000 | 313.74 |
| 1983-12-05 | 415 | 415 | 412 | 415 | 64,000 | 317.57 |
| 1983-12-03 | 410 | 415 | 410 | 415 | 159,000 | 317.57 |
| 1983-12-02 | 408 | 410 | 408 | 410 | 138,000 | 313.74 |
| 1983-12-01 | 405 | 410 | 403 | 410 | 313,000 | 313.74 |
| 1983-11-30 | 410 | 415 | 410 | 415 | 186,000 | 317.57 |
| 1983-11-29 | 416 | 418 | 416 | 418 | 53,000 | 319.87 |
| 1983-11-28 | 420 | 420 | 415 | 420 | 21,000 | 321.40 |
| 1983-11-26 | 410 | 415 | 410 | 415 | 76,000 | 317.57 |
| 1983-11-25 | 408 | 410 | 408 | 410 | 279,000 | 313.74 |
| 1983-11-24 | 410 | 410 | 405 | 405 | 49,000 | 309.92 |
| 1983-11-22 | 422 | 422 | 412 | 412 | 38,000 | 315.27 |
| 1983-11-21 | 428 | 428 | 425 | 425 | 20,000 | 325.22 |
| 1983-11-19 | 427 | 429 | 427 | 428 | 100,000 | 327.52 |
| 1983-11-18 | 427 | 430 | 425 | 430 | 264,000 | 329.05 |
| 1983-11-17 | 419 | 425 | 418 | 425 | 224,000 | 325.22 |
| 1983-11-16 | 418 | 418 | 411 | 418 | 249,000 | 319.87 |
| 1983-11-15 | 409 | 419 | 409 | 419 | 255,000 | 320.63 |
| 1983-11-14 | 410 | 410 | 406 | 409 | 123,000 | 312.98 |
| 1983-11-11 | 410 | 410 | 410 | 410 | 15,000 | 313.74 |
| 1983-11-10 | 411 | 411 | 409 | 409 | 45,000 | 312.98 |
| 1983-11-09 | 410 | 412 | 410 | 411 | 36,000 | 314.51 |
| 1983-11-08 | 405 | 410 | 405 | 406 | 76,000 | 310.68 |
| 1983-11-07 | 410 | 410 | 410 | 410 | 18,000 | 313.74 |
| 1983-11-05 | 410 | 410 | 410 | 410 | 30,000 | 313.74 |
| 1983-11-04 | 412 | 412 | 410 | 410 | 140,000 | 313.74 |
| 1983-11-02 | 408 | 412 | 408 | 412 | 212,000 | 315.27 |
| 1983-11-01 | 410 | 410 | 405 | 407 | 71,000 | 311.45 |
| 1983-10-31 | 408 | 410 | 408 | 410 | 15,000 | 313.74 |
| 1983-10-29 | 408 | 408 | 407 | 407 | 22,000 | 311.45 |
| 1983-10-28 | 410 | 410 | 405 | 406 | 88,000 | 310.68 |
| 1983-10-27 | 410 | 414 | 406 | 410 | 216,000 | 313.74 |
| 1983-10-26 | 405 | 406 | 404 | 405 | 91,000 | 309.92 |
| 1983-10-25 | 410 | 410 | 405 | 405 | 88,000 | 309.92 |
| 1983-10-24 | 415 | 415 | 410 | 413 | 97,000 | 316.04 |
| 1983-10-22 | 415 | 415 | 414 | 414 | 27,000 | 316.80 |
| 1983-10-21 | 410 | 415 | 410 | 415 | 148,000 | 317.57 |
| 1983-10-20 | 408 | 412 | 408 | 412 | 308,000 | 315.27 |
| 1983-10-19 | 412 | 412 | 409 | 409 | 54,000 | 312.98 |
| 1983-10-18 | 414 | 415 | 413 | 413 | 196,000 | 316.04 |
| 1983-10-17 | 415 | 416 | 413 | 416 | 84,000 | 318.34 |
| 1983-10-15 | 410 | 420 | 410 | 420 | 38,000 | 321.40 |
| 1983-10-14 | 420 | 420 | 409 | 411 | 32,000 | 314.51 |
| 1983-10-13 | 432 | 432 | 420 | 426 | 168,000 | 325.99 |
| 1983-10-12 | 430 | 435 | 430 | 435 | 192,000 | 332.87 |
| 1983-10-11 | 436 | 436 | 431 | 431 | 124,000 | 329.81 |
| 1983-10-07 | 439 | 439 | 432 | 438 | 139,000 | 335.17 |
| 1983-10-06 | 425 | 442 | 418 | 442 | 328,000 | 338.23 |
| 1983-10-05 | 430 | 430 | 421 | 423 | 272,000 | 323.69 |
| 1983-10-04 | 431 | 431 | 420 | 426 | 176,000 | 325.99 |
| 1983-10-03 | 440 | 444 | 432 | 435 | 446,000 | 332.87 |
| 1983-10-01 | 424 | 442 | 423 | 439 | 709,000 | 335.94 |
| 1983-09-30 | 410 | 417 | 408 | 417 | 330,000 | 319.10 |
| 1983-09-29 | 405 | 414 | 400 | 410 | 303,000 | 313.74 |
| 1983-09-28 | 401 | 411 | 400 | 410 | 172,000 | 313.74 |
| 1983-09-27 | 390 | 395 | 386 | 386 | 113,000 | 295.38 |
| 1983-09-26 | 391 | 391 | 390 | 390 | 153,000 | 298.44 |
| 1983-09-24 | 395 | 395 | 390 | 391 | 94,000 | 299.20 |
| 1983-09-22 | 395 | 395 | 395 | 395 | 47,000 | 302.27 |
| 1983-09-21 | 395 | 395 | 395 | 395 | 39,000 | 302.27 |
| 1983-09-20 | 395 | 395 | 395 | 395 | 59,000 | 302.27 |
| 1983-09-19 | 390 | 390 | 390 | 390 | 6,000 | 298.44 |
| 1983-09-17 | 390 | 391 | 390 | 390 | 32,000 | 298.44 |
| 1983-09-16 | 396 | 396 | 390 | 390 | 64,000 | 298.44 |
| 1983-09-14 | 400 | 400 | 399 | 400 | 45,000 | 306.09 |
| 1983-09-13 | 395 | 400 | 395 | 400 | 6,000 | 306.09 |
| 1983-09-12 | 400 | 401 | 400 | 400 | 117,000 | 306.09 |
| 1983-09-09 | 396 | 402 | 396 | 400 | 124,000 | 306.09 |
| 1983-09-08 | 396 | 400 | 391 | 396 | 114,000 | 303.03 |
| 1983-09-07 | 399 | 399 | 391 | 391 | 26,000 | 299.20 |
| 1983-09-06 | 404 | 404 | 402 | 404 | 18,000 | 309.15 |
| 1983-09-05 | 406 | 406 | 404 | 404 | 91,000 | 309.15 |
| 1983-09-03 | 406 | 408 | 406 | 408 | 22,000 | 312.21 |
| 1983-09-02 | 409 | 409 | 405 | 406 | 73,000 | 310.68 |
| 1983-09-01 | 407 | 408 | 407 | 408 | 69,000 | 312.21 |
| 1983-08-31 | 405 | 407 | 405 | 407 | 56,000 | 311.45 |
| 1983-08-30 | 407 | 407 | 405 | 405 | 25,000 | 309.92 |
| 1983-08-29 | 409 | 410 | 409 | 409 | 17,000 | 312.98 |
| 1983-08-27 | 409 | 409 | 409 | 409 | 1,000 | 312.98 |
| 1983-08-26 | 408 | 410 | 407 | 410 | 20,000 | 313.74 |
| 1983-08-25 | 407 | 407 | 407 | 407 | 17,000 | 311.45 |
| 1983-08-24 | 406 | 410 | 406 | 410 | 27,000 | 313.74 |
| 1983-08-23 | 405 | 405 | 401 | 405 | 87,000 | 309.92 |
| 1983-08-22 | 405 | 410 | 405 | 410 | 28,000 | 313.74 |
| 1983-08-20 | 406 | 406 | 406 | 406 | 21,000 | 310.68 |
| 1983-08-19 | 408 | 409 | 405 | 406 | 45,000 | 310.68 |
| 1983-08-18 | 406 | 409 | 405 | 409 | 50,000 | 312.98 |
| 1983-08-17 | 405 | 409 | 405 | 408 | 35,000 | 312.21 |
| 1983-08-16 | 405 | 406 | 405 | 405 | 30,000 | 309.92 |
| 1983-08-15 | 403 | 408 | 403 | 405 | 47,000 | 309.92 |
| 1983-08-12 | 400 | 405 | 400 | 405 | 96,000 | 309.92 |
| 1983-08-11 | 410 | 410 | 400 | 400 | 54,000 | 306.09 |
| 1983-08-10 | 415 | 415 | 409 | 409 | 126,000 | 312.98 |
| 1983-08-09 | 410 | 416 | 410 | 410 | 213,000 | 313.74 |
| 1983-08-08 | 410 | 413 | 410 | 413 | 36,000 | 316.04 |
| 1983-08-06 | 408 | 411 | 408 | 410 | 50,000 | 313.74 |
| 1983-08-05 | 408 | 413 | 406 | 410 | 114,000 | 313.74 |
| 1983-08-04 | 410 | 410 | 406 | 410 | 186,000 | 313.74 |
| 1983-08-03 | 400 | 410 | 400 | 410 | 89,000 | 313.74 |
| 1983-08-02 | 400 | 400 | 400 | 400 | 60,000 | 306.09 |
| 1983-08-01 | 400 | 405 | 400 | 405 | 69,000 | 309.92 |
| 1983-07-30 | 400 | 401 | 400 | 400 | 62,000 | 306.09 |
| 1983-07-29 | 402 | 405 | 401 | 401 | 32,000 | 306.86 |
| 1983-07-28 | 401 | 402 | 400 | 400 | 14,000 | 306.09 |
| 1983-07-27 | 401 | 402 | 400 | 400 | 23,000 | 306.09 |
| 1983-07-26 | 402 | 405 | 400 | 405 | 84,000 | 309.92 |
| 1983-07-25 | 402 | 405 | 400 | 401 | 59,000 | 306.86 |
| 1983-07-23 | 408 | 410 | 405 | 405 | 8,000 | 309.92 |
| 1983-07-22 | 402 | 410 | 402 | 408 | 132,000 | 312.21 |
| 1983-07-21 | 411 | 411 | 397 | 397 | 665,000 | 303.80 |
| 1983-07-20 | 400 | 414 | 398 | 414 | 167,000 | 316.80 |
| 1983-07-19 | 395 | 400 | 394 | 400 | 85,000 | 306.09 |
| 1983-07-18 | 394 | 395 | 394 | 395 | 14,000 | 302.27 |
| 1983-07-15 | 390 | 395 | 390 | 392 | 49,000 | 299.97 |
| 1983-07-14 | 390 | 395 | 390 | 395 | 16,000 | 302.27 |
| 1983-07-13 | 389 | 392 | 389 | 392 | 26,000 | 299.97 |
| 1983-07-12 | 393 | 394 | 389 | 389 | 55,000 | 297.67 |
| 1983-07-11 | 393 | 398 | 393 | 398 | 19,000 | 304.56 |
| 1983-07-09 | 393 | 395 | 393 | 393 | 18,000 | 300.74 |
| 1983-07-08 | 391 | 393 | 391 | 392 | 52,000 | 299.97 |
| 1983-07-07 | 389 | 393 | 389 | 393 | 86,000 | 300.74 |
| 1983-07-06 | 390 | 393 | 389 | 390 | 60,000 | 298.44 |
| 1983-07-05 | 388 | 392 | 388 | 392 | 59,000 | 299.97 |
| 1983-07-04 | 388 | 389 | 387 | 389 | 43,000 | 297.67 |
| 1983-07-02 | 387 | 387 | 385 | 385 | 63,000 | 294.61 |
| 1983-07-01 | 383 | 387 | 383 | 387 | 20,000 | 296.14 |
| 1983-06-30 | 380 | 384 | 380 | 382 | 11,000 | 292.32 |
| 1983-06-29 | 380 | 381 | 380 | 380 | 22,000 | 290.79 |
| 1983-06-28 | 380 | 384 | 380 | 380 | 10,000 | 290.79 |
| 1983-06-27 | 382 | 383 | 378 | 383 | 64,000 | 293.08 |
| 1983-06-25 | 380 | 382 | 380 | 382 | 63,000 | 292.32 |
| 1983-06-24 | 375 | 380 | 375 | 380 | 17,000 | 290.79 |
| 1983-06-23 | 380 | 380 | 374 | 380 | 19,000 | 290.79 |
| 1983-06-22 | 376 | 380 | 374 | 380 | 60,000 | 290.79 |
| 1983-06-21 | 374 | 377 | 374 | 377 | 9,000 | 288.49 |
| 1983-06-20 | 369 | 369 | 369 | 369 | 57,000 | 282.37 |
| 1983-06-17 | 369 | 376 | 369 | 370 | 31,000 | 283.13 |
| 1983-06-16 | 372 | 373 | 369 | 371 | 34,000 | 283.90 |
| 1983-06-15 | 371 | 372 | 371 | 371 | 38,000 | 283.90 |
| 1983-06-14 | 374 | 374 | 370 | 371 | 4,000 | 283.90 |
| 1983-06-13 | 369 | 369 | 369 | 369 | 20,000 | 282.37 |
| 1983-06-11 | 370 | 370 | 369 | 369 | 21,000 | 282.37 |
| 1983-06-10 | 370 | 370 | 370 | 370 | 23,000 | 283.13 |
| 1983-06-09 | 369 | 370 | 369 | 370 | 18,000 | 283.13 |
| 1983-06-08 | 382 | 382 | 365 | 365 | 31,000 | 279.31 |
| 1983-06-07 | 382 | 382 | 381 | 381 | 89,000 | 291.55 |
| 1983-06-06 | 382 | 382 | 382 | 382 | 84,000 | 292.32 |
| 1983-06-04 | 381 | 382 | 381 | 382 | 53,000 | 292.32 |
| 1983-06-03 | 381 | 382 | 381 | 381 | 77,000 | 291.55 |
| 1983-06-02 | 385 | 385 | 381 | 382 | 78,000 | 292.32 |
| 1983-06-01 | 386 | 390 | 385 | 385 | 40,000 | 294.61 |
| 1983-05-31 | 386 | 390 | 386 | 386 | 20,000 | 295.38 |
| 1983-05-30 | 391 | 395 | 391 | 391 | 32,000 | 299.20 |
| 1983-05-28 | 395 | 395 | 390 | 390 | 43,000 | 298.44 |
| 1983-05-27 | 391 | 391 | 391 | 391 | 42,000 | 299.20 |
| 1983-05-26 | 394 | 398 | 391 | 391 | 38,000 | 299.20 |
| 1983-05-25 | 394 | 398 | 394 | 395 | 112,000 | 302.27 |
| 1983-05-24 | 394 | 395 | 394 | 394 | 190,000 | 301.50 |
| 1983-05-23 | 395 | 395 | 392 | 394 | 147,000 | 301.50 |
| 1983-05-20 | 395 | 398 | 395 | 395 | 45,000 | 302.27 |
| 1983-05-19 | 394 | 398 | 394 | 395 | 150,000 | 302.27 |
| 1983-05-18 | 391 | 394 | 391 | 394 | 206,000 | 301.50 |
| 1983-05-17 | 395 | 395 | 393 | 393 | 268,000 | 300.74 |
| 1983-05-16 | 394 | 396 | 394 | 396 | 227,000 | 303.03 |
| 1983-05-14 | 394 | 394 | 394 | 394 | 120,000 | 301.50 |
| 1983-05-13 | 392 | 395 | 391 | 395 | 19,000 | 302.27 |
| 1983-05-12 | 396 | 396 | 391 | 392 | 143,000 | 299.97 |
| 1983-05-11 | 400 | 400 | 396 | 396 | 113,000 | 303.03 |
| 1983-05-10 | 399 | 400 | 399 | 400 | 133,000 | 306.09 |
| 1983-05-09 | 391 | 400 | 391 | 400 | 112,000 | 306.09 |
| 1983-05-07 | 391 | 392 | 390 | 392 | 67,000 | 299.97 |
| 1983-05-06 | 390 | 392 | 387 | 392 | 72,000 | 299.97 |
| 1983-05-04 | 390 | 391 | 388 | 388 | 45,000 | 296.91 |
| 1983-05-02 | 395 | 399 | 395 | 399 | 29,000 | 305.33 |
| 1983-04-30 | 402 | 403 | 398 | 399 | 228,000 | 305.33 |
| 1983-04-28 | 402 | 405 | 400 | 405 | 381,000 | 309.92 |
| 1983-04-27 | 402 | 404 | 402 | 403 | 155,000 | 308.39 |
| 1983-04-26 | 404 | 404 | 403 | 404 | 74,000 | 309.15 |
| 1983-04-25 | 402 | 406 | 402 | 405 | 168,000 | 309.92 |
| 1983-04-23 | 404 | 404 | 402 | 404 | 54,000 | 309.15 |
| 1983-04-22 | 400 | 406 | 400 | 406 | 346,000 | 310.68 |
| 1983-04-21 | 407 | 408 | 400 | 405 | 246,000 | 309.92 |
| 1983-04-20 | 405 | 410 | 405 | 410 | 331,000 | 313.74 |
| 1983-04-19 | 408 | 408 | 402 | 404 | 144,000 | 309.15 |
| 1983-04-18 | 408 | 411 | 405 | 408 | 205,000 | 312.21 |
| 1983-04-15 | 404 | 415 | 403 | 411 | 620,000 | 314.51 |
| 1983-04-14 | 401 | 404 | 400 | 404 | 169,000 | 309.15 |
| 1983-04-13 | 405 | 405 | 400 | 405 | 132,000 | 309.92 |
| 1983-04-12 | 396 | 400 | 395 | 400 | 104,000 | 306.09 |
| 1983-04-11 | 395 | 398 | 395 | 398 | 152,000 | 304.56 |
| 1983-04-09 | 397 | 397 | 395 | 395 | 145,000 | 302.27 |
| 1983-04-08 | 400 | 400 | 394 | 395 | 517,000 | 302.27 |
| 1983-04-07 | 394 | 400 | 393 | 400 | 504,000 | 306.09 |
| 1983-04-06 | 398 | 398 | 394 | 395 | 469,000 | 302.27 |
| 1983-04-05 | 400 | 403 | 398 | 400 | 447,000 | 306.09 |
| 1983-04-04 | 401 | 403 | 400 | 402 | 70,000 | 307.62 |
| 1983-04-02 | 401 | 404 | 400 | 403 | 109,000 | 308.39 |
| 1983-04-01 | 397 | 410 | 395 | 403 | 265,000 | 308.39 |
| 1983-03-31 | 400 | 403 | 395 | 403 | 140,000 | 308.39 |
| 1983-03-30 | 403 | 405 | 396 | 400 | 147,000 | 306.09 |
| 1983-03-29 | 390 | 397 | 386 | 391 | 104,000 | 299.20 |
| 1983-03-28 | 404 | 415 | 400 | 410 | 300,000 | 313.74 |
| 1983-03-26 | 402 | 402 | 395 | 400 | 195,000 | 306.09 |
| 1983-03-25 | 396 | 410 | 395 | 407 | 596,000 | 311.45 |
| 1983-03-24 | 385 | 391 | 385 | 391 | 215,000 | 299.20 |
| 1983-03-23 | 383 | 388 | 382 | 385 | 262,000 | 294.61 |
| 1983-03-22 | 382 | 388 | 382 | 383 | 236,000 | 293.08 |
| 1983-03-18 | 382 | 384 | 380 | 382 | 92,000 | 292.32 |
| 1983-03-17 | 382 | 383 | 380 | 383 | 222,000 | 293.08 |
| 1983-03-16 | 380 | 382 | 378 | 382 | 48,000 | 292.32 |
| 1983-03-15 | 377 | 377 | 377 | 377 | 19,000 | 288.49 |
| 1983-03-14 | 376 | 376 | 376 | 376 | 30,000 | 287.73 |
| 1983-03-12 | 377 | 380 | 376 | 376 | 26,000 | 287.73 |
| 1983-03-11 | 377 | 380 | 376 | 378 | 226,000 | 289.26 |
| 1983-03-10 | 376 | 377 | 375 | 377 | 109,000 | 288.49 |
| 1983-03-09 | 376 | 379 | 375 | 375 | 73,000 | 286.96 |
| 1983-03-08 | 380 | 380 | 375 | 380 | 113,000 | 290.79 |
| 1983-03-07 | 380 | 381 | 380 | 380 | 38,000 | 290.79 |
| 1983-03-05 | 380 | 380 | 379 | 380 | 229,000 | 290.79 |
| 1983-03-04 | 381 | 381 | 381 | 381 | 33,000 | 291.55 |
| 1983-03-03 | 380 | 380 | 380 | 380 | 37,000 | 290.79 |
| 1983-03-02 | 388 | 390 | 386 | 390 | 78,000 | 298.44 |
| 1983-03-01 | 390 | 392 | 386 | 390 | 405,000 | 298.44 |
| 1983-02-28 | 395 | 398 | 390 | 392 | 156,000 | 299.97 |
| 1983-02-26 | 391 | 397 | 390 | 397 | 214,000 | 303.80 |
| 1983-02-25 | 379 | 388 | 379 | 385 | 179,000 | 294.61 |
| 1983-02-24 | 379 | 380 | 378 | 380 | 31,000 | 290.79 |
| 1983-02-23 | 375 | 380 | 375 | 380 | 83,000 | 290.79 |
| 1983-02-22 | 378 | 380 | 378 | 380 | 189,000 | 290.79 |
| 1983-02-21 | 378 | 379 | 378 | 379 | 29,000 | 290.02 |
| 1983-02-18 | 378 | 380 | 377 | 380 | 67,000 | 290.79 |
| 1983-02-17 | 375 | 377 | 375 | 376 | 33,000 | 287.73 |
| 1983-02-16 | 380 | 381 | 379 | 379 | 82,000 | 290.02 |
| 1983-02-15 | 382 | 382 | 380 | 380 | 77,000 | 290.79 |
| 1983-02-14 | 380 | 383 | 380 | 381 | 89,000 | 291.55 |
| 1983-02-12 | 374 | 385 | 374 | 385 | 111,000 | 294.61 |
| 1983-02-10 | 372 | 374 | 370 | 374 | 66,000 | 286.20 |
| 1983-02-09 | 369 | 370 | 366 | 369 | 125,000 | 282.37 |
| 1983-02-08 | 371 | 372 | 371 | 371 | 46,000 | 283.90 |
| 1983-02-07 | 371 | 372 | 371 | 372 | 44,000 | 284.67 |
| 1983-02-05 | 375 | 379 | 372 | 372 | 88,000 | 284.67 |
| 1983-02-04 | 376 | 380 | 371 | 380 | 119,000 | 290.79 |
| 1983-02-03 | 381 | 382 | 370 | 380 | 141,000 | 290.79 |
| 1983-02-02 | 382 | 384 | 380 | 382 | 88,000 | 292.32 |
| 1983-02-01 | 376 | 395 | 376 | 382 | 216,000 | 292.32 |
| 1983-01-31 | 375 | 380 | 375 | 375 | 32,000 | 286.96 |
| 1983-01-28 | 372 | 375 | 372 | 374 | 95,000 | 286.20 |
| 1983-01-27 | 371 | 371 | 371 | 371 | 10,000 | 283.90 |
| 1983-01-26 | 368 | 370 | 368 | 369 | 83,000 | 282.37 |
| 1983-01-25 | 370 | 370 | 365 | 368 | 30,000 | 281.60 |
| 1983-01-24 | 370 | 370 | 370 | 370 | 14,000 | 283.13 |
| 1983-01-22 | 370 | 372 | 370 | 370 | 9,000 | 283.13 |
| 1983-01-21 | 379 | 380 | 370 | 370 | 25,000 | 283.13 |
| 1983-01-20 | 380 | 380 | 375 | 375 | 50,000 | 286.96 |
| 1983-01-19 | 380 | 380 | 375 | 375 | 40,000 | 286.96 |
| 1983-01-18 | 382 | 385 | 372 | 380 | 217,000 | 290.79 |
| 1983-01-17 | 382 | 387 | 380 | 385 | 360,000 | 294.61 |
| 1983-01-14 | 382 | 383 | 380 | 381 | 130,000 | 291.55 |
| 1983-01-13 | 379 | 380 | 375 | 377 | 62,000 | 288.49 |
| 1983-01-12 | 374 | 374 | 370 | 371 | 55,000 | 283.90 |
| 1983-01-11 | 386 | 387 | 381 | 384 | 605,000 | 293.85 |
| 1983-01-10 | 375 | 382 | 370 | 382 | 243,000 | 292.32 |
| 1983-01-08 | 370 | 375 | 370 | 375 | 103,000 | 286.96 |
| 1983-01-07 | 365 | 365 | 364 | 365 | 61,000 | 279.31 |
| 1983-01-06 | 358 | 360 | 352 | 360 | 183,000 | 275.48 |
| 1983-01-05 | 365 | 369 | 352 | 358 | 74,000 | 273.95 |
| 1983-01-04 | 365 | 375 | 365 | 371 | 76,000 | 283.90 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
