9101 日本郵船(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 | 253 | 257 | 251 | 257 | 544,000 | 784.49 |
| 1983-12-27 | 248 | 254 | 245 | 254 | 1,192,001 | 775.34 |
| 1983-12-26 | 243 | 248 | 242 | 243 | 329,000 | 741.76 |
| 1983-12-24 | 243 | 243 | 241 | 241 | 357,000 | 735.65 |
| 1983-12-23 | 242 | 247 | 242 | 243 | 269,000 | 741.76 |
| 1983-12-22 | 250 | 252 | 246 | 247 | 381,000 | 753.97 |
| 1983-12-21 | 238 | 249 | 238 | 249 | 458,000 | 760.07 |
| 1983-12-20 | 237 | 243 | 235 | 242 | 922,000 | 738.71 |
| 1983-12-19 | 236 | 237 | 234 | 235 | 1,206,001 | 717.34 |
| 1983-12-17 | 235 | 239 | 235 | 238 | 465,000 | 726.50 |
| 1983-12-16 | 235 | 236 | 233 | 235 | 888,000 | 717.34 |
| 1983-12-15 | 240 | 240 | 234 | 234 | 823,000 | 714.29 |
| 1983-12-14 | 239 | 240 | 237 | 237 | 1,264,001 | 723.44 |
| 1983-12-13 | 240 | 241 | 238 | 239 | 586,000 | 729.55 |
| 1983-12-12 | 243 | 244 | 240 | 240 | 1,256,001 | 732.60 |
| 1983-12-09 | 243 | 244 | 241 | 244 | 553,000 | 744.81 |
| 1983-12-08 | 245 | 245 | 243 | 244 | 504,000 | 744.81 |
| 1983-12-07 | 245 | 245 | 240 | 241 | 665,000 | 735.65 |
| 1983-12-06 | 246 | 246 | 241 | 242 | 488,000 | 738.71 |
| 1983-12-05 | 245 | 245 | 241 | 241 | 666,000 | 735.65 |
| 1983-12-03 | 244 | 246 | 244 | 246 | 229,000 | 750.92 |
| 1983-12-02 | 244 | 247 | 244 | 244 | 801,000 | 744.81 |
| 1983-12-01 | 249 | 250 | 243 | 243 | 465,000 | 741.76 |
| 1983-11-30 | 251 | 251 | 249 | 249 | 151,000 | 760.07 |
| 1983-11-29 | 253 | 254 | 250 | 250 | 130,000 | 763.13 |
| 1983-11-28 | 253 | 254 | 250 | 250 | 503,000 | 763.13 |
| 1983-11-26 | 255 | 255 | 253 | 253 | 206,000 | 772.28 |
| 1983-11-25 | 257 | 259 | 255 | 255 | 593,000 | 778.39 |
| 1983-11-24 | 257 | 257 | 255 | 256 | 270,000 | 781.44 |
| 1983-11-22 | 257 | 257 | 254 | 257 | 328,000 | 784.49 |
| 1983-11-21 | 255 | 257 | 253 | 255 | 318,000 | 778.39 |
| 1983-11-19 | 257 | 259 | 254 | 255 | 437,000 | 778.39 |
| 1983-11-18 | 256 | 256 | 253 | 253 | 199,000 | 772.28 |
| 1983-11-17 | 253 | 256 | 251 | 255 | 629,000 | 778.39 |
| 1983-11-16 | 250 | 252 | 250 | 251 | 514,000 | 766.18 |
| 1983-11-15 | 249 | 249 | 248 | 248 | 459,000 | 757.02 |
| 1983-11-14 | 249 | 250 | 248 | 248 | 387,000 | 757.02 |
| 1983-11-11 | 249 | 250 | 248 | 249 | 663,000 | 760.07 |
| 1983-11-10 | 249 | 250 | 249 | 249 | 436,000 | 760.07 |
| 1983-11-09 | 249 | 250 | 249 | 249 | 438,000 | 760.07 |
| 1983-11-08 | 250 | 250 | 249 | 250 | 192,000 | 763.13 |
| 1983-11-07 | 250 | 251 | 250 | 250 | 350,000 | 763.13 |
| 1983-11-05 | 250 | 252 | 250 | 251 | 381,000 | 766.18 |
| 1983-11-04 | 251 | 252 | 251 | 251 | 354,000 | 766.18 |
| 1983-11-02 | 250 | 252 | 250 | 252 | 176,000 | 769.23 |
| 1983-11-01 | 250 | 252 | 249 | 250 | 513,000 | 763.13 |
| 1983-10-31 | 250 | 253 | 249 | 249 | 204,000 | 760.07 |
| 1983-10-29 | 249 | 250 | 249 | 249 | 191,000 | 760.07 |
| 1983-10-28 | 250 | 251 | 250 | 250 | 330,000 | 763.13 |
| 1983-10-27 | 253 | 253 | 250 | 251 | 252,000 | 766.18 |
| 1983-10-26 | 254 | 254 | 250 | 253 | 230,000 | 772.28 |
| 1983-10-25 | 251 | 252 | 250 | 250 | 434,000 | 763.13 |
| 1983-10-24 | 251 | 252 | 249 | 250 | 687,000 | 763.13 |
| 1983-10-22 | 251 | 253 | 250 | 250 | 263,000 | 763.13 |
| 1983-10-21 | 250 | 253 | 249 | 253 | 571,000 | 772.28 |
| 1983-10-20 | 255 | 255 | 250 | 250 | 419,000 | 763.13 |
| 1983-10-19 | 250 | 252 | 249 | 250 | 587,000 | 763.13 |
| 1983-10-18 | 253 | 253 | 248 | 248 | 932,000 | 757.02 |
| 1983-10-17 | 254 | 254 | 252 | 254 | 391,000 | 775.34 |
| 1983-10-15 | 255 | 255 | 254 | 254 | 283,000 | 775.34 |
| 1983-10-14 | 256 | 257 | 255 | 255 | 350,000 | 778.39 |
| 1983-10-13 | 256 | 258 | 255 | 258 | 593,000 | 787.55 |
| 1983-10-12 | 254 | 260 | 254 | 256 | 737,000 | 781.44 |
| 1983-10-11 | 260 | 260 | 252 | 254 | 961,000 | 775.34 |
| 1983-10-07 | 261 | 262 | 259 | 259 | 659,000 | 790.60 |
| 1983-10-06 | 259 | 263 | 257 | 260 | 820,000 | 793.65 |
| 1983-10-05 | 259 | 260 | 258 | 260 | 500,000 | 793.65 |
| 1983-10-04 | 261 | 264 | 260 | 260 | 1,083,000 | 793.65 |
| 1983-10-03 | 266 | 266 | 261 | 262 | 516,000 | 799.76 |
| 1983-10-01 | 262 | 270 | 262 | 266 | 902,000 | 811.97 |
| 1983-09-30 | 264 | 265 | 262 | 263 | 1,930,001 | 802.81 |
| 1983-09-29 | 269 | 269 | 263 | 263 | 1,444,001 | 802.81 |
| 1983-09-28 | 271 | 273 | 269 | 269 | 3,421,001 | 821.12 |
| 1983-09-27 | 270 | 274 | 270 | 270 | 6,245,003 | 824.18 |
| 1983-09-26 | 265 | 270 | 263 | 270 | 1,016,000 | 824.18 |
| 1983-09-24 | 267 | 269 | 263 | 263 | 571,000 | 802.81 |
| 1983-09-22 | 267 | 269 | 262 | 264 | 1,897,001 | 805.86 |
| 1983-09-21 | 275 | 277 | 266 | 270 | 5,478,002 | 824.18 |
| 1983-09-20 | 259 | 275 | 259 | 273 | 11,428,005 | 833.33 |
| 1983-09-19 | 260 | 261 | 257 | 257 | 1,532,001 | 784.49 |
| 1983-09-17 | 258 | 259 | 257 | 258 | 651,000 | 787.55 |
| 1983-09-16 | 259 | 259 | 255 | 257 | 1,910,001 | 784.49 |
| 1983-09-14 | 254 | 261 | 253 | 256 | 4,960,002 | 781.44 |
| 1983-09-13 | 257 | 258 | 250 | 250 | 2,933,001 | 763.13 |
| 1983-09-12 | 248 | 257 | 248 | 254 | 5,142,002 | 775.34 |
| 1983-09-09 | 245 | 253 | 243 | 247 | 2,541,001 | 753.97 |
| 1983-09-08 | 247 | 247 | 245 | 245 | 871,000 | 747.86 |
| 1983-09-07 | 240 | 247 | 240 | 247 | 1,319,001 | 753.97 |
| 1983-09-06 | 243 | 245 | 240 | 240 | 1,206,001 | 732.60 |
| 1983-09-05 | 241 | 243 | 241 | 241 | 667,000 | 735.65 |
| 1983-09-03 | 243 | 243 | 240 | 241 | 253,000 | 735.65 |
| 1983-09-02 | 241 | 243 | 241 | 242 | 295,000 | 738.71 |
| 1983-09-01 | 240 | 242 | 240 | 241 | 341,000 | 735.65 |
| 1983-08-31 | 240 | 243 | 240 | 240 | 280,000 | 732.60 |
| 1983-08-30 | 242 | 243 | 240 | 240 | 366,000 | 732.60 |
| 1983-08-29 | 240 | 243 | 239 | 243 | 690,000 | 741.76 |
| 1983-08-27 | 240 | 240 | 238 | 240 | 254,000 | 732.60 |
| 1983-08-26 | 238 | 240 | 237 | 240 | 337,000 | 732.60 |
| 1983-08-25 | 236 | 240 | 233 | 233 | 653,000 | 711.23 |
| 1983-08-24 | 237 | 240 | 234 | 238 | 536,000 | 726.50 |
| 1983-08-23 | 234 | 240 | 232 | 237 | 860,000 | 723.44 |
| 1983-08-22 | 235 | 236 | 235 | 235 | 445,000 | 717.34 |
| 1983-08-20 | 237 | 237 | 235 | 236 | 298,000 | 720.39 |
| 1983-08-19 | 237 | 238 | 236 | 236 | 970,000 | 720.39 |
| 1983-08-18 | 239 | 240 | 236 | 237 | 481,000 | 723.44 |
| 1983-08-17 | 234 | 240 | 233 | 240 | 1,513,001 | 732.60 |
| 1983-08-16 | 233 | 234 | 232 | 234 | 344,000 | 714.29 |
| 1983-08-15 | 232 | 234 | 232 | 232 | 241,000 | 708.18 |
| 1983-08-12 | 233 | 234 | 232 | 233 | 876,000 | 711.23 |
| 1983-08-11 | 230 | 233 | 230 | 233 | 326,000 | 711.23 |
| 1983-08-10 | 230 | 232 | 230 | 232 | 342,000 | 708.18 |
| 1983-08-09 | 230 | 232 | 230 | 230 | 226,000 | 702.08 |
| 1983-08-08 | 230 | 234 | 230 | 230 | 577,000 | 702.08 |
| 1983-08-06 | 231 | 232 | 230 | 230 | 560,000 | 702.08 |
| 1983-08-05 | 233 | 235 | 232 | 233 | 787,000 | 711.23 |
| 1983-08-04 | 233 | 235 | 233 | 233 | 305,000 | 711.23 |
| 1983-08-03 | 235 | 236 | 233 | 233 | 635,000 | 711.23 |
| 1983-08-02 | 237 | 237 | 235 | 235 | 496,000 | 717.34 |
| 1983-08-01 | 235 | 238 | 235 | 237 | 2,004,001 | 723.44 |
| 1983-07-30 | 235 | 236 | 233 | 236 | 507,000 | 720.39 |
| 1983-07-29 | 233 | 236 | 232 | 233 | 841,000 | 711.23 |
| 1983-07-28 | 233 | 235 | 233 | 233 | 433,000 | 711.23 |
| 1983-07-27 | 233 | 233 | 232 | 232 | 815,000 | 708.18 |
| 1983-07-26 | 232 | 233 | 232 | 233 | 1,630,001 | 711.23 |
| 1983-07-25 | 235 | 235 | 232 | 232 | 1,415,001 | 708.18 |
| 1983-07-23 | 233 | 235 | 232 | 235 | 393,000 | 717.34 |
| 1983-07-22 | 236 | 236 | 233 | 233 | 780,000 | 711.23 |
| 1983-07-21 | 236 | 238 | 235 | 236 | 5,873,003 | 720.39 |
| 1983-07-20 | 237 | 238 | 235 | 235 | 343,000 | 717.34 |
| 1983-07-19 | 240 | 240 | 236 | 236 | 306,000 | 720.39 |
| 1983-07-18 | 237 | 237 | 235 | 235 | 1,972,001 | 717.34 |
| 1983-07-15 | 241 | 241 | 236 | 236 | 1,362,001 | 720.39 |
| 1983-07-14 | 238 | 240 | 237 | 237 | 549,000 | 723.44 |
| 1983-07-13 | 237 | 241 | 237 | 238 | 502,000 | 726.50 |
| 1983-07-12 | 238 | 238 | 236 | 237 | 472,000 | 723.44 |
| 1983-07-11 | 236 | 240 | 236 | 238 | 542,000 | 726.50 |
| 1983-07-09 | 237 | 239 | 235 | 236 | 671,000 | 720.39 |
| 1983-07-08 | 239 | 240 | 238 | 238 | 596,000 | 726.50 |
| 1983-07-07 | 240 | 243 | 238 | 239 | 343,000 | 729.55 |
| 1983-07-06 | 240 | 245 | 238 | 238 | 501,000 | 726.50 |
| 1983-07-05 | 242 | 245 | 240 | 240 | 456,000 | 732.60 |
| 1983-07-04 | 249 | 249 | 243 | 245 | 318,000 | 747.86 |
| 1983-07-02 | 249 | 253 | 247 | 253 | 591,000 | 772.28 |
| 1983-07-01 | 242 | 248 | 240 | 248 | 443,000 | 757.02 |
| 1983-06-30 | 238 | 242 | 237 | 241 | 597,000 | 735.65 |
| 1983-06-29 | 238 | 242 | 236 | 239 | 682,000 | 729.55 |
| 1983-06-28 | 244 | 246 | 238 | 242 | 743,000 | 738.71 |
| 1983-06-27 | 255 | 256 | 247 | 249 | 822,000 | 760.07 |
| 1983-06-25 | 250 | 257 | 250 | 253 | 611,000 | 772.28 |
| 1983-06-24 | 242 | 251 | 240 | 249 | 1,026,000 | 760.07 |
| 1983-06-23 | 238 | 238 | 236 | 238 | 276,000 | 726.50 |
| 1983-06-22 | 237 | 240 | 236 | 236 | 650,000 | 720.39 |
| 1983-06-21 | 237 | 240 | 235 | 235 | 234,000 | 717.34 |
| 1983-06-20 | 240 | 241 | 235 | 237 | 295,000 | 723.44 |
| 1983-06-17 | 234 | 235 | 231 | 235 | 1,217,001 | 717.34 |
| 1983-06-16 | 235 | 240 | 233 | 233 | 2,604,001 | 711.23 |
| 1983-06-15 | 236 | 240 | 235 | 240 | 874,000 | 732.60 |
| 1983-06-14 | 236 | 240 | 235 | 237 | 327,000 | 723.44 |
| 1983-06-13 | 238 | 240 | 235 | 236 | 757,000 | 720.39 |
| 1983-06-11 | 235 | 239 | 235 | 239 | 276,000 | 729.55 |
| 1983-06-10 | 235 | 237 | 235 | 235 | 477,000 | 717.34 |
| 1983-06-09 | 238 | 239 | 235 | 235 | 504,000 | 717.34 |
| 1983-06-08 | 240 | 240 | 236 | 238 | 434,000 | 726.50 |
| 1983-06-07 | 241 | 243 | 240 | 240 | 574,000 | 732.60 |
| 1983-06-06 | 245 | 247 | 240 | 241 | 441,000 | 735.65 |
| 1983-06-04 | 246 | 249 | 245 | 245 | 428,000 | 747.86 |
| 1983-06-03 | 246 | 248 | 246 | 246 | 481,000 | 750.92 |
| 1983-06-02 | 247 | 249 | 244 | 245 | 568,000 | 747.86 |
| 1983-06-01 | 252 | 253 | 247 | 247 | 629,000 | 753.97 |
| 1983-05-31 | 251 | 255 | 250 | 250 | 619,000 | 763.13 |
| 1983-05-30 | 260 | 260 | 255 | 256 | 609,000 | 781.44 |
| 1983-05-28 | 256 | 260 | 255 | 255 | 377,000 | 778.39 |
| 1983-05-27 | 261 | 261 | 255 | 255 | 480,000 | 778.39 |
| 1983-05-26 | 261 | 265 | 260 | 260 | 370,000 | 793.65 |
| 1983-05-25 | 259 | 263 | 258 | 261 | 339,000 | 796.70 |
| 1983-05-24 | 258 | 259 | 258 | 258 | 153,000 | 787.55 |
| 1983-05-23 | 256 | 259 | 255 | 255 | 367,000 | 778.39 |
| 1983-05-20 | 256 | 260 | 255 | 259 | 373,000 | 790.60 |
| 1983-05-19 | 260 | 262 | 258 | 258 | 638,000 | 787.55 |
| 1983-05-18 | 261 | 265 | 260 | 260 | 656,000 | 793.65 |
| 1983-05-17 | 264 | 264 | 261 | 262 | 546,000 | 799.76 |
| 1983-05-16 | 267 | 269 | 265 | 265 | 250,000 | 808.91 |
| 1983-05-14 | 267 | 269 | 267 | 267 | 233,000 | 815.02 |
| 1983-05-13 | 271 | 272 | 267 | 267 | 477,000 | 815.02 |
| 1983-05-12 | 272 | 274 | 271 | 271 | 952,000 | 827.23 |
| 1983-05-11 | 269 | 273 | 269 | 273 | 917,000 | 833.33 |
| 1983-05-10 | 267 | 271 | 267 | 269 | 1,233,001 | 821.12 |
| 1983-05-09 | 267 | 268 | 266 | 267 | 773,000 | 815.02 |
| 1983-05-07 | 266 | 267 | 265 | 265 | 549,000 | 808.91 |
| 1983-05-06 | 268 | 268 | 266 | 266 | 577,000 | 811.97 |
| 1983-05-04 | 267 | 268 | 265 | 268 | 1,153,000 | 818.07 |
| 1983-05-02 | 268 | 270 | 265 | 268 | 943,000 | 818.07 |
| 1983-04-30 | 268 | 270 | 268 | 269 | 594,000 | 821.12 |
| 1983-04-28 | 272 | 274 | 269 | 269 | 1,730,001 | 821.12 |
| 1983-04-27 | 273 | 276 | 270 | 272 | 1,580,001 | 830.28 |
| 1983-04-26 | 273 | 276 | 269 | 273 | 1,145,000 | 833.33 |
| 1983-04-25 | 278 | 280 | 276 | 276 | 2,326,001 | 842.49 |
| 1983-04-23 | 280 | 281 | 277 | 277 | 3,582,002 | 845.54 |
| 1983-04-22 | 268 | 277 | 268 | 277 | 1,834,001 | 845.54 |
| 1983-04-21 | 270 | 270 | 268 | 268 | 665,000 | 818.07 |
| 1983-04-20 | 274 | 274 | 269 | 270 | 1,600,001 | 824.18 |
| 1983-04-19 | 279 | 279 | 271 | 275 | 886,000 | 839.44 |
| 1983-04-18 | 278 | 282 | 277 | 279 | 2,866,001 | 851.65 |
| 1983-04-15 | 273 | 283 | 272 | 278 | 8,345,004 | 848.60 |
| 1983-04-14 | 271 | 273 | 266 | 273 | 1,520,001 | 833.33 |
| 1983-04-13 | 270 | 272 | 268 | 271 | 890,000 | 827.23 |
| 1983-04-12 | 271 | 275 | 268 | 270 | 966,000 | 824.18 |
| 1983-04-11 | 279 | 280 | 276 | 276 | 1,079,000 | 842.49 |
| 1983-04-09 | 282 | 282 | 278 | 281 | 4,764,002 | 857.75 |
| 1983-04-08 | 272 | 287 | 270 | 282 | 22,824,010 | 860.81 |
| 1983-04-07 | 271 | 273 | 267 | 272 | 2,210,001 | 830.28 |
| 1983-04-06 | 263 | 274 | 263 | 269 | 2,907,001 | 821.12 |
| 1983-04-05 | 272 | 272 | 262 | 262 | 1,544,001 | 799.76 |
| 1983-04-04 | 267 | 273 | 267 | 272 | 2,726,001 | 830.28 |
| 1983-04-02 | 265 | 266 | 262 | 266 | 325,000 | 811.97 |
| 1983-04-01 | 271 | 271 | 263 | 264 | 1,878,001 | 805.86 |
| 1983-03-31 | 269 | 272 | 267 | 272 | 933,000 | 830.28 |
| 1983-03-30 | 274 | 278 | 270 | 270 | 4,525,002 | 824.18 |
| 1983-03-29 | 276 | 280 | 271 | 274 | 12,576,005 | 836.39 |
| 1983-03-28 | 259 | 277 | 258 | 276 | 7,235,003 | 842.49 |
| 1983-03-26 | 256 | 260 | 253 | 259 | 672,000 | 790.60 |
| 1983-03-25 | 262 | 262 | 251 | 254 | 1,217,001 | 775.34 |
| 1983-03-24 | 260 | 260 | 256 | 260 | 1,293,001 | 793.65 |
| 1983-03-23 | 250 | 262 | 249 | 259 | 1,402,001 | 790.60 |
| 1983-03-22 | 251 | 254 | 247 | 247 | 1,345,001 | 753.97 |
| 1983-03-18 | 250 | 253 | 250 | 250 | 1,536,001 | 763.13 |
| 1983-03-17 | 247 | 249 | 246 | 249 | 1,335,001 | 760.07 |
| 1983-03-16 | 250 | 250 | 245 | 246 | 1,402,001 | 750.92 |
| 1983-03-15 | 248 | 250 | 245 | 247 | 708,000 | 753.97 |
| 1983-03-14 | 244 | 245 | 243 | 244 | 368,000 | 744.81 |
| 1983-03-12 | 244 | 245 | 243 | 245 | 226,000 | 747.86 |
| 1983-03-11 | 246 | 247 | 243 | 244 | 464,000 | 744.81 |
| 1983-03-10 | 244 | 245 | 243 | 243 | 339,000 | 741.76 |
| 1983-03-09 | 244 | 245 | 243 | 243 | 340,000 | 741.76 |
| 1983-03-08 | 243 | 246 | 243 | 245 | 613,000 | 747.86 |
| 1983-03-07 | 245 | 245 | 243 | 243 | 233,000 | 741.76 |
| 1983-03-05 | 247 | 247 | 243 | 243 | 719,000 | 741.76 |
| 1983-03-04 | 245 | 248 | 244 | 245 | 576,000 | 747.86 |
| 1983-03-03 | 243 | 248 | 243 | 245 | 614,000 | 747.86 |
| 1983-03-02 | 244 | 246 | 243 | 243 | 608,000 | 741.76 |
| 1983-03-01 | 250 | 250 | 245 | 246 | 556,000 | 750.92 |
| 1983-02-28 | 254 | 255 | 251 | 251 | 266,000 | 766.18 |
| 1983-02-26 | 254 | 255 | 253 | 255 | 1,036,000 | 778.39 |
| 1983-02-25 | 250 | 255 | 250 | 251 | 965,000 | 766.18 |
| 1983-02-24 | 250 | 253 | 250 | 250 | 510,000 | 763.13 |
| 1983-02-23 | 254 | 255 | 250 | 250 | 462,000 | 763.13 |
| 1983-02-22 | 253 | 255 | 250 | 253 | 356,000 | 772.28 |
| 1983-02-21 | 255 | 259 | 251 | 254 | 773,000 | 775.34 |
| 1983-02-18 | 252 | 257 | 252 | 253 | 550,000 | 772.28 |
| 1983-02-17 | 260 | 260 | 255 | 255 | 1,031,000 | 778.39 |
| 1983-02-16 | 259 | 263 | 258 | 260 | 2,826,001 | 793.65 |
| 1983-02-15 | 260 | 261 | 255 | 259 | 1,610,001 | 790.60 |
| 1983-02-14 | 261 | 263 | 254 | 254 | 1,517,001 | 775.34 |
| 1983-02-12 | 261 | 262 | 259 | 259 | 1,709,001 | 790.60 |
| 1983-02-10 | 248 | 261 | 245 | 259 | 2,703,001 | 790.60 |
| 1983-02-09 | 253 | 254 | 246 | 248 | 1,635,001 | 757.02 |
| 1983-02-08 | 259 | 261 | 251 | 253 | 1,585,001 | 772.28 |
| 1983-02-07 | 265 | 268 | 259 | 260 | 6,002,003 | 793.65 |
| 1983-02-05 | 262 | 267 | 262 | 265 | 13,039,006 | 808.91 |
| 1983-02-04 | 249 | 259 | 246 | 257 | 17,083,007 | 784.49 |
| 1983-02-03 | 242 | 249 | 242 | 245 | 6,695,003 | 747.86 |
| 1983-02-02 | 239 | 245 | 237 | 242 | 4,109,002 | 738.71 |
| 1983-02-01 | 238 | 239 | 233 | 234 | 367,000 | 714.29 |
| 1983-01-31 | 240 | 240 | 232 | 237 | 571,000 | 723.44 |
| 1983-01-29 | 235 | 240 | 233 | 238 | 716,000 | 726.50 |
| 1983-01-28 | 238 | 238 | 231 | 235 | 454,000 | 717.34 |
| 1983-01-27 | 231 | 239 | 228 | 238 | 795,000 | 726.50 |
| 1983-01-26 | 228 | 233 | 225 | 229 | 517,000 | 699.02 |
| 1983-01-25 | 225 | 226 | 222 | 224 | 752,000 | 683.76 |
| 1983-01-24 | 226 | 228 | 225 | 225 | 468,000 | 686.81 |
| 1983-01-22 | 232 | 233 | 228 | 228 | 469,000 | 695.97 |
| 1983-01-21 | 232 | 236 | 232 | 234 | 255,000 | 714.29 |
| 1983-01-20 | 241 | 241 | 232 | 232 | 447,000 | 708.18 |
| 1983-01-19 | 240 | 241 | 235 | 236 | 380,000 | 720.39 |
| 1983-01-18 | 239 | 239 | 236 | 237 | 336,000 | 723.44 |
| 1983-01-17 | 241 | 241 | 237 | 237 | 408,000 | 723.44 |
| 1983-01-14 | 241 | 244 | 236 | 238 | 885,000 | 726.50 |
| 1983-01-13 | 237 | 246 | 236 | 241 | 1,637,001 | 735.65 |
| 1983-01-12 | 240 | 243 | 235 | 236 | 817,000 | 720.39 |
| 1983-01-11 | 241 | 245 | 236 | 240 | 413,000 | 732.60 |
| 1983-01-10 | 245 | 247 | 241 | 244 | 1,029,000 | 744.81 |
| 1983-01-08 | 242 | 245 | 241 | 245 | 911,000 | 747.86 |
| 1983-01-07 | 240 | 248 | 240 | 244 | 2,127,001 | 744.81 |
| 1983-01-06 | 237 | 238 | 233 | 238 | 656,000 | 726.50 |
| 1983-01-05 | 238 | 241 | 231 | 234 | 398,000 | 714.29 |
| 1983-01-04 | 233 | 239 | 231 | 239 | 369,000 | 729.55 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.04株 [1985-03-27]1株→1.05株
