9104 (株)商船三井 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 | 180 | 180 | 175 | 180 | 92,000 | 554.79 |
| 1983-12-27 | 175 | 180 | 172 | 180 | 82,000 | 554.79 |
| 1983-12-26 | 171 | 175 | 171 | 172 | 49,000 | 530.13 |
| 1983-12-24 | 171 | 175 | 170 | 175 | 50,000 | 539.37 |
| 1983-12-23 | 171 | 175 | 170 | 170 | 105,000 | 523.96 |
| 1983-12-22 | 169 | 175 | 169 | 170 | 79,000 | 523.96 |
| 1983-12-21 | 169 | 180 | 169 | 180 | 404,000 | 554.79 |
| 1983-12-20 | 170 | 170 | 169 | 170 | 85,000 | 523.96 |
| 1983-12-19 | 172 | 172 | 168 | 170 | 129,000 | 523.96 |
| 1983-12-17 | 168 | 172 | 168 | 172 | 153,000 | 530.13 |
| 1983-12-16 | 169 | 169 | 168 | 168 | 91,000 | 517.80 |
| 1983-12-15 | 170 | 170 | 169 | 170 | 64,000 | 523.96 |
| 1983-12-14 | 170 | 170 | 169 | 169 | 124,000 | 520.88 |
| 1983-12-13 | 169 | 170 | 169 | 170 | 101,000 | 523.96 |
| 1983-12-12 | 170 | 170 | 169 | 169 | 85,000 | 520.88 |
| 1983-12-09 | 170 | 170 | 169 | 170 | 93,000 | 523.96 |
| 1983-12-08 | 170 | 170 | 169 | 169 | 196,000 | 520.88 |
| 1983-12-07 | 170 | 170 | 169 | 169 | 92,000 | 520.88 |
| 1983-12-06 | 169 | 171 | 169 | 170 | 1,069,000 | 523.96 |
| 1983-12-05 | 172 | 172 | 170 | 171 | 39,000 | 527.05 |
| 1983-12-03 | 169 | 169 | 169 | 169 | 96,000 | 520.88 |
| 1983-12-02 | 170 | 170 | 169 | 169 | 49,000 | 520.88 |
| 1983-12-01 | 169 | 169 | 169 | 169 | 84,000 | 520.88 |
| 1983-11-30 | 170 | 172 | 169 | 169 | 35,000 | 520.88 |
| 1983-11-29 | 170 | 171 | 170 | 170 | 125,000 | 523.96 |
| 1983-11-28 | 170 | 170 | 169 | 169 | 71,000 | 520.88 |
| 1983-11-26 | 170 | 170 | 170 | 170 | 23,000 | 523.96 |
| 1983-11-25 | 171 | 171 | 170 | 170 | 107,000 | 523.96 |
| 1983-11-24 | 171 | 172 | 171 | 171 | 55,000 | 527.05 |
| 1983-11-22 | 172 | 172 | 171 | 171 | 93,000 | 527.05 |
| 1983-11-21 | 172 | 172 | 172 | 172 | 40,000 | 530.13 |
| 1983-11-19 | 172 | 172 | 172 | 172 | 32,000 | 530.13 |
| 1983-11-18 | 175 | 175 | 171 | 171 | 18,000 | 527.05 |
| 1983-11-17 | 171 | 172 | 171 | 171 | 71,000 | 527.05 |
| 1983-11-16 | 172 | 172 | 171 | 171 | 117,000 | 527.05 |
| 1983-11-15 | 172 | 172 | 172 | 172 | 102,000 | 530.13 |
| 1983-11-14 | 170 | 174 | 169 | 174 | 210,000 | 536.29 |
| 1983-11-11 | 172 | 173 | 171 | 173 | 115,000 | 533.21 |
| 1983-11-10 | 173 | 173 | 172 | 172 | 63,000 | 530.13 |
| 1983-11-09 | 173 | 174 | 173 | 174 | 49,000 | 536.29 |
| 1983-11-08 | 175 | 175 | 172 | 173 | 109,000 | 533.21 |
| 1983-11-07 | 175 | 176 | 175 | 175 | 64,000 | 539.37 |
| 1983-11-05 | 175 | 175 | 175 | 175 | 38,000 | 539.37 |
| 1983-11-04 | 176 | 176 | 175 | 175 | 48,000 | 539.37 |
| 1983-11-02 | 175 | 176 | 175 | 175 | 44,000 | 539.37 |
| 1983-11-01 | 176 | 176 | 174 | 175 | 48,000 | 539.37 |
| 1983-10-31 | 176 | 176 | 175 | 175 | 4,000 | 539.37 |
| 1983-10-29 | 174 | 177 | 174 | 177 | 28,000 | 545.54 |
| 1983-10-28 | 174 | 175 | 174 | 174 | 166,000 | 536.29 |
| 1983-10-27 | 174 | 174 | 174 | 174 | 74,000 | 536.29 |
| 1983-10-26 | 173 | 175 | 173 | 174 | 285,000 | 536.29 |
| 1983-10-25 | 173 | 175 | 173 | 173 | 987,000 | 533.21 |
| 1983-10-24 | 173 | 177 | 173 | 177 | 347,000 | 545.54 |
| 1983-10-22 | 174 | 174 | 173 | 173 | 148,000 | 533.21 |
| 1983-10-21 | 175 | 176 | 174 | 174 | 447,000 | 536.29 |
| 1983-10-20 | 175 | 176 | 175 | 175 | 55,000 | 539.37 |
| 1983-10-19 | 175 | 176 | 175 | 175 | 198,000 | 539.37 |
| 1983-10-18 | 176 | 176 | 176 | 176 | 42,000 | 542.46 |
| 1983-10-17 | 175 | 180 | 175 | 179 | 35,000 | 551.70 |
| 1983-10-15 | 175 | 175 | 174 | 174 | 55,000 | 536.29 |
| 1983-10-14 | 173 | 180 | 173 | 174 | 301,000 | 536.29 |
| 1983-10-13 | 177 | 177 | 173 | 173 | 48,000 | 533.21 |
| 1983-10-12 | 173 | 176 | 173 | 175 | 88,000 | 539.37 |
| 1983-10-11 | 176 | 177 | 175 | 177 | 54,000 | 545.54 |
| 1983-10-07 | 179 | 179 | 176 | 177 | 149,000 | 545.54 |
| 1983-10-06 | 176 | 180 | 173 | 180 | 71,000 | 554.79 |
| 1983-10-05 | 177 | 178 | 176 | 176 | 54,000 | 542.46 |
| 1983-10-04 | 179 | 179 | 178 | 178 | 57,000 | 548.62 |
| 1983-10-03 | 181 | 181 | 178 | 180 | 68,000 | 554.79 |
| 1983-10-01 | 177 | 177 | 176 | 176 | 54,000 | 542.46 |
| 1983-09-30 | 180 | 180 | 177 | 177 | 199,000 | 545.54 |
| 1983-09-29 | 181 | 181 | 179 | 179 | 130,000 | 551.70 |
| 1983-09-28 | 175 | 184 | 175 | 181 | 246,000 | 557.87 |
| 1983-09-27 | 176 | 177 | 175 | 177 | 75,000 | 545.54 |
| 1983-09-26 | 175 | 176 | 173 | 176 | 209,000 | 542.46 |
| 1983-09-24 | 172 | 175 | 172 | 175 | 125,000 | 539.37 |
| 1983-09-22 | 172 | 173 | 171 | 173 | 330,000 | 533.21 |
| 1983-09-21 | 175 | 177 | 174 | 174 | 570,000 | 536.29 |
| 1983-09-20 | 173 | 178 | 173 | 176 | 392,000 | 542.46 |
| 1983-09-19 | 172 | 173 | 172 | 172 | 59,000 | 530.13 |
| 1983-09-17 | 171 | 175 | 171 | 172 | 29,000 | 530.13 |
| 1983-09-16 | 172 | 172 | 171 | 171 | 211,000 | 527.05 |
| 1983-09-14 | 173 | 174 | 171 | 172 | 286,000 | 530.13 |
| 1983-09-13 | 174 | 174 | 171 | 173 | 188,000 | 533.21 |
| 1983-09-12 | 173 | 174 | 172 | 174 | 248,000 | 536.29 |
| 1983-09-09 | 172 | 172 | 171 | 172 | 242,000 | 530.13 |
| 1983-09-08 | 172 | 174 | 171 | 172 | 317,000 | 530.13 |
| 1983-09-07 | 168 | 174 | 168 | 170 | 119,000 | 523.96 |
| 1983-09-06 | 169 | 169 | 168 | 168 | 174,000 | 517.80 |
| 1983-09-05 | 170 | 170 | 168 | 170 | 108,000 | 523.96 |
| 1983-09-03 | 170 | 170 | 168 | 170 | 27,000 | 523.96 |
| 1983-09-02 | 170 | 172 | 170 | 170 | 315,000 | 523.96 |
| 1983-09-01 | 172 | 172 | 171 | 172 | 26,000 | 530.13 |
| 1983-08-31 | 172 | 174 | 170 | 174 | 223,000 | 536.29 |
| 1983-08-30 | 173 | 173 | 172 | 173 | 42,000 | 533.21 |
| 1983-08-29 | 171 | 175 | 171 | 175 | 162,000 | 539.37 |
| 1983-08-27 | 170 | 173 | 170 | 172 | 114,000 | 530.13 |
| 1983-08-26 | 171 | 173 | 170 | 170 | 92,000 | 523.96 |
| 1983-08-25 | 173 | 173 | 173 | 173 | 121,000 | 533.21 |
| 1983-08-24 | 177 | 177 | 174 | 174 | 38,000 | 536.29 |
| 1983-08-23 | 174 | 175 | 173 | 174 | 101,000 | 536.29 |
| 1983-08-22 | 175 | 177 | 174 | 176 | 65,000 | 542.46 |
| 1983-08-20 | 173 | 175 | 173 | 175 | 17,000 | 539.37 |
| 1983-08-19 | 176 | 176 | 172 | 172 | 15,000 | 530.13 |
| 1983-08-18 | 171 | 177 | 171 | 173 | 45,000 | 533.21 |
| 1983-08-17 | 171 | 172 | 171 | 171 | 58,000 | 527.05 |
| 1983-08-16 | 173 | 174 | 170 | 170 | 181,000 | 523.96 |
| 1983-08-15 | 177 | 177 | 177 | 177 | 11,000 | 545.54 |
| 1983-08-12 | 177 | 177 | 171 | 173 | 42,000 | 533.21 |
| 1983-08-11 | 171 | 173 | 171 | 173 | 28,000 | 533.21 |
| 1983-08-10 | 171 | 171 | 171 | 171 | 52,000 | 527.05 |
| 1983-08-09 | 171 | 173 | 171 | 171 | 28,000 | 527.05 |
| 1983-08-08 | 175 | 175 | 173 | 173 | 51,000 | 533.21 |
| 1983-08-06 | 175 | 175 | 175 | 175 | 53,000 | 539.37 |
| 1983-08-05 | 176 | 176 | 175 | 175 | 119,000 | 539.37 |
| 1983-08-04 | 176 | 177 | 175 | 175 | 301,000 | 539.37 |
| 1983-08-03 | 176 | 176 | 175 | 175 | 102,000 | 539.37 |
| 1983-08-02 | 176 | 176 | 175 | 175 | 63,000 | 539.37 |
| 1983-08-01 | 180 | 180 | 175 | 175 | 132,000 | 539.37 |
| 1983-07-30 | 175 | 176 | 175 | 175 | 50,000 | 539.37 |
| 1983-07-29 | 175 | 175 | 175 | 175 | 122,000 | 539.37 |
| 1983-07-28 | 175 | 177 | 175 | 175 | 67,000 | 539.37 |
| 1983-07-27 | 175 | 178 | 175 | 175 | 238,000 | 539.37 |
| 1983-07-26 | 178 | 178 | 175 | 176 | 192,000 | 542.46 |
| 1983-07-25 | 179 | 179 | 177 | 178 | 73,000 | 548.62 |
| 1983-07-23 | 178 | 178 | 176 | 176 | 65,000 | 542.46 |
| 1983-07-22 | 176 | 180 | 176 | 180 | 163,000 | 554.79 |
| 1983-07-21 | 179 | 179 | 175 | 176 | 330,000 | 542.46 |
| 1983-07-20 | 180 | 180 | 177 | 180 | 1,412,000 | 554.79 |
| 1983-07-19 | 176 | 176 | 176 | 176 | 79,000 | 542.46 |
| 1983-07-18 | 177 | 178 | 175 | 176 | 84,000 | 542.46 |
| 1983-07-15 | 176 | 177 | 176 | 177 | 83,000 | 545.54 |
| 1983-07-14 | 175 | 177 | 175 | 176 | 520,000 | 542.46 |
| 1983-07-13 | 180 | 180 | 175 | 176 | 380,000 | 542.46 |
| 1983-07-12 | 176 | 178 | 176 | 177 | 212,000 | 545.54 |
| 1983-07-11 | 176 | 176 | 176 | 176 | 155,000 | 542.46 |
| 1983-07-09 | 178 | 178 | 176 | 176 | 128,000 | 542.46 |
| 1983-07-08 | 177 | 179 | 177 | 178 | 527,000 | 548.62 |
| 1983-07-07 | 176 | 179 | 176 | 176 | 119,000 | 542.46 |
| 1983-07-06 | 178 | 179 | 177 | 177 | 171,000 | 545.54 |
| 1983-07-05 | 179 | 179 | 178 | 178 | 66,000 | 548.62 |
| 1983-07-04 | 180 | 180 | 178 | 179 | 217,000 | 551.70 |
| 1983-07-02 | 180 | 180 | 178 | 178 | 19,000 | 548.62 |
| 1983-07-01 | 178 | 180 | 176 | 176 | 127,000 | 542.46 |
| 1983-06-30 | 182 | 182 | 176 | 176 | 111,000 | 542.46 |
| 1983-06-29 | 178 | 182 | 178 | 182 | 93,000 | 560.95 |
| 1983-06-28 | 179 | 180 | 178 | 180 | 676,000 | 554.79 |
| 1983-06-27 | 179 | 180 | 178 | 180 | 95,000 | 554.79 |
| 1983-06-25 | 178 | 180 | 178 | 179 | 115,000 | 551.70 |
| 1983-06-24 | 177 | 178 | 175 | 178 | 326,000 | 548.62 |
| 1983-06-23 | 175 | 178 | 175 | 177 | 287,000 | 545.54 |
| 1983-06-22 | 178 | 178 | 175 | 175 | 532,000 | 539.37 |
| 1983-06-21 | 178 | 178 | 175 | 175 | 168,000 | 539.37 |
| 1983-06-20 | 176 | 178 | 175 | 178 | 249,000 | 548.62 |
| 1983-06-17 | 177 | 177 | 176 | 176 | 41,000 | 542.46 |
| 1983-06-16 | 175 | 177 | 175 | 176 | 285,000 | 542.46 |
| 1983-06-15 | 176 | 177 | 170 | 175 | 262,000 | 539.37 |
| 1983-06-14 | 177 | 177 | 175 | 176 | 72,000 | 542.46 |
| 1983-06-13 | 180 | 180 | 176 | 177 | 144,000 | 545.54 |
| 1983-06-11 | 180 | 180 | 180 | 180 | 41,000 | 554.79 |
| 1983-06-10 | 178 | 179 | 178 | 178 | 147,000 | 548.62 |
| 1983-06-09 | 178 | 178 | 178 | 178 | 83,000 | 548.62 |
| 1983-06-08 | 180 | 181 | 178 | 178 | 397,000 | 548.62 |
| 1983-06-07 | 181 | 185 | 180 | 180 | 44,000 | 554.79 |
| 1983-06-06 | 181 | 183 | 180 | 181 | 58,000 | 557.87 |
| 1983-06-04 | 181 | 183 | 180 | 183 | 38,000 | 564.03 |
| 1983-06-03 | 181 | 181 | 180 | 180 | 133,000 | 554.79 |
| 1983-06-02 | 182 | 182 | 180 | 180 | 238,000 | 554.79 |
| 1983-06-01 | 183 | 183 | 182 | 182 | 341,000 | 560.95 |
| 1983-05-31 | 184 | 185 | 183 | 183 | 341,000 | 564.03 |
| 1983-05-30 | 188 | 188 | 184 | 184 | 44,000 | 567.11 |
| 1983-05-28 | 183 | 185 | 183 | 183 | 163,000 | 564.03 |
| 1983-05-27 | 191 | 191 | 186 | 186 | 84,000 | 573.28 |
| 1983-05-26 | 184 | 186 | 184 | 186 | 204,000 | 573.28 |
| 1983-05-25 | 184 | 185 | 184 | 184 | 303,000 | 567.11 |
| 1983-05-24 | 184 | 185 | 184 | 184 | 259,000 | 567.11 |
| 1983-05-23 | 186 | 187 | 184 | 184 | 384,000 | 567.11 |
| 1983-05-20 | 189 | 189 | 186 | 186 | 531,000 | 573.28 |
| 1983-05-19 | 188 | 189 | 188 | 189 | 120,000 | 582.52 |
| 1983-05-18 | 190 | 193 | 188 | 188 | 393,000 | 579.44 |
| 1983-05-17 | 192 | 192 | 190 | 190 | 192,000 | 585.61 |
| 1983-05-16 | 195 | 195 | 192 | 192 | 155,000 | 591.77 |
| 1983-05-14 | 193 | 196 | 192 | 192 | 156,000 | 591.77 |
| 1983-05-13 | 197 | 198 | 194 | 194 | 1,179,000 | 597.94 |
| 1983-05-12 | 195 | 198 | 195 | 197 | 783,000 | 607.18 |
| 1983-05-11 | 196 | 198 | 194 | 195 | 1,233,000 | 601.02 |
| 1983-05-10 | 197 | 199 | 195 | 198 | 1,046,000 | 610.26 |
| 1983-05-09 | 195 | 199 | 193 | 196 | 257,000 | 604.10 |
| 1983-05-07 | 195 | 197 | 194 | 195 | 93,000 | 601.02 |
| 1983-05-06 | 194 | 198 | 194 | 194 | 98,000 | 597.94 |
| 1983-05-04 | 198 | 199 | 194 | 194 | 162,000 | 597.94 |
| 1983-05-02 | 202 | 203 | 194 | 199 | 1,085,000 | 613.35 |
| 1983-04-30 | 203 | 205 | 201 | 202 | 1,280,000 | 622.59 |
| 1983-04-28 | 204 | 208 | 204 | 204 | 1,419,000 | 628.76 |
| 1983-04-27 | 203 | 206 | 202 | 203 | 2,461,999 | 625.67 |
| 1983-04-26 | 209 | 210 | 203 | 203 | 2,331,999 | 625.67 |
| 1983-04-25 | 210 | 220 | 208 | 209 | 19,266,995 | 644.17 |
| 1983-04-23 | 203 | 204 | 200 | 200 | 396,000 | 616.43 |
| 1983-04-22 | 195 | 200 | 195 | 200 | 108,000 | 616.43 |
| 1983-04-21 | 195 | 197 | 195 | 195 | 37,000 | 601.02 |
| 1983-04-20 | 196 | 199 | 195 | 195 | 42,000 | 601.02 |
| 1983-04-19 | 196 | 196 | 195 | 196 | 147,000 | 604.10 |
| 1983-04-18 | 195 | 198 | 195 | 196 | 71,000 | 604.10 |
| 1983-04-15 | 191 | 198 | 191 | 198 | 336,000 | 610.26 |
| 1983-04-14 | 195 | 195 | 191 | 191 | 1,131,000 | 588.69 |
| 1983-04-13 | 193 | 198 | 193 | 194 | 354,000 | 597.94 |
| 1983-04-12 | 191 | 193 | 191 | 193 | 26,000 | 594.85 |
| 1983-04-11 | 200 | 200 | 193 | 195 | 106,000 | 601.02 |
| 1983-04-09 | 203 | 204 | 200 | 201 | 240,000 | 619.51 |
| 1983-04-08 | 192 | 204 | 192 | 203 | 2,954,999 | 625.67 |
| 1983-04-07 | 191 | 195 | 191 | 195 | 188,000 | 601.02 |
| 1983-04-06 | 191 | 196 | 190 | 196 | 88,000 | 604.10 |
| 1983-04-05 | 194 | 194 | 190 | 190 | 54,000 | 585.61 |
| 1983-04-04 | 190 | 195 | 190 | 194 | 62,000 | 597.94 |
| 1983-04-02 | 191 | 194 | 190 | 190 | 70,000 | 585.61 |
| 1983-04-01 | 193 | 194 | 192 | 193 | 167,000 | 594.85 |
| 1983-03-31 | 196 | 196 | 191 | 194 | 276,000 | 597.94 |
| 1983-03-30 | 190 | 198 | 190 | 197 | 1,757,000 | 607.18 |
| 1983-03-29 | 201 | 201 | 195 | 195 | 50,000 | 601.02 |
| 1983-03-28 | 191 | 200 | 191 | 195 | 42,000 | 601.02 |
| 1983-03-26 | 195 | 195 | 190 | 195 | 1,130,000 | 601.02 |
| 1983-03-25 | 200 | 200 | 196 | 196 | 105,000 | 604.10 |
| 1983-03-24 | 195 | 196 | 195 | 196 | 747,000 | 604.10 |
| 1983-03-23 | 195 | 196 | 195 | 195 | 129,000 | 601.02 |
| 1983-03-22 | 193 | 195 | 193 | 195 | 119,000 | 601.02 |
| 1983-03-18 | 191 | 195 | 191 | 194 | 680,000 | 597.94 |
| 1983-03-17 | 191 | 191 | 191 | 191 | 62,000 | 588.69 |
| 1983-03-16 | 190 | 191 | 190 | 191 | 1,021,000 | 588.69 |
| 1983-03-15 | 190 | 191 | 190 | 190 | 319,000 | 585.61 |
| 1983-03-14 | 190 | 191 | 190 | 190 | 206,000 | 585.61 |
| 1983-03-12 | 190 | 191 | 190 | 190 | 55,000 | 585.61 |
| 1983-03-11 | 191 | 191 | 191 | 191 | 62,000 | 588.69 |
| 1983-03-10 | 191 | 191 | 191 | 191 | 73,000 | 588.69 |
| 1983-03-09 | 190 | 191 | 190 | 191 | 65,000 | 588.69 |
| 1983-03-08 | 190 | 190 | 190 | 190 | 81,000 | 585.61 |
| 1983-03-07 | 188 | 190 | 188 | 190 | 125,000 | 585.61 |
| 1983-03-05 | 189 | 189 | 189 | 189 | 131,000 | 582.52 |
| 1983-03-04 | 189 | 190 | 189 | 189 | 81,000 | 582.52 |
| 1983-03-03 | 190 | 191 | 189 | 189 | 92,000 | 582.52 |
| 1983-03-02 | 189 | 190 | 189 | 189 | 69,000 | 582.52 |
| 1983-03-01 | 189 | 191 | 188 | 189 | 154,000 | 582.52 |
| 1983-02-28 | 189 | 191 | 188 | 189 | 121,000 | 582.52 |
| 1983-02-26 | 190 | 192 | 189 | 189 | 149,000 | 582.52 |
| 1983-02-25 | 193 | 193 | 190 | 190 | 242,000 | 585.61 |
| 1983-02-24 | 193 | 193 | 190 | 192 | 70,000 | 591.77 |
| 1983-02-23 | 193 | 193 | 190 | 190 | 274,000 | 585.61 |
| 1983-02-22 | 194 | 195 | 193 | 193 | 67,000 | 594.85 |
| 1983-02-21 | 193 | 195 | 192 | 193 | 53,000 | 594.85 |
| 1983-02-18 | 199 | 199 | 192 | 193 | 82,000 | 594.85 |
| 1983-02-17 | 200 | 200 | 192 | 199 | 306,000 | 613.35 |
| 1983-02-16 | 192 | 198 | 192 | 197 | 198,000 | 607.18 |
| 1983-02-15 | 196 | 197 | 193 | 193 | 168,000 | 594.85 |
| 1983-02-14 | 198 | 199 | 194 | 197 | 349,000 | 607.18 |
| 1983-02-12 | 195 | 197 | 194 | 195 | 143,000 | 601.02 |
| 1983-02-10 | 189 | 195 | 189 | 192 | 161,000 | 591.77 |
| 1983-02-09 | 194 | 194 | 188 | 189 | 412,000 | 582.52 |
| 1983-02-08 | 200 | 200 | 186 | 186 | 247,000 | 573.28 |
| 1983-02-07 | 205 | 206 | 200 | 200 | 674,000 | 616.43 |
| 1983-02-05 | 204 | 206 | 203 | 203 | 3,149,999 | 625.67 |
| 1983-02-04 | 188 | 204 | 188 | 203 | 3,896,999 | 625.67 |
| 1983-02-03 | 185 | 190 | 185 | 190 | 172,000 | 585.61 |
| 1983-02-02 | 189 | 190 | 185 | 185 | 446,000 | 570.20 |
| 1983-02-01 | 185 | 188 | 185 | 186 | 311,000 | 573.28 |
| 1983-01-31 | 195 | 195 | 188 | 190 | 2,040,999 | 585.61 |
| 1983-01-29 | 187 | 200 | 187 | 200 | 543,000 | 616.43 |
| 1983-01-28 | 186 | 186 | 186 | 186 | 16,000 | 573.28 |
| 1983-01-27 | 185 | 190 | 185 | 190 | 79,000 | 585.61 |
| 1983-01-26 | 183 | 186 | 183 | 186 | 24,000 | 573.28 |
| 1983-01-25 | 185 | 185 | 183 | 183 | 112,000 | 564.03 |
| 1983-01-24 | 185 | 185 | 185 | 185 | 44,000 | 570.20 |
| 1983-01-22 | 185 | 185 | 185 | 185 | 20,000 | 570.20 |
| 1983-01-21 | 187 | 187 | 185 | 185 | 32,000 | 570.20 |
| 1983-01-20 | 187 | 188 | 187 | 187 | 36,000 | 576.36 |
| 1983-01-19 | 186 | 186 | 185 | 185 | 31,000 | 570.20 |
| 1983-01-18 | 185 | 188 | 185 | 185 | 29,000 | 570.20 |
| 1983-01-17 | 185 | 185 | 185 | 185 | 17,000 | 570.20 |
| 1983-01-14 | 188 | 188 | 185 | 185 | 140,000 | 570.20 |
| 1983-01-13 | 182 | 189 | 182 | 183 | 47,000 | 564.03 |
| 1983-01-12 | 184 | 189 | 184 | 185 | 31,000 | 570.20 |
| 1983-01-11 | 187 | 194 | 185 | 194 | 155,000 | 597.94 |
| 1983-01-10 | 180 | 187 | 180 | 187 | 82,000 | 576.36 |
| 1983-01-08 | 185 | 187 | 185 | 185 | 27,000 | 570.20 |
| 1983-01-07 | 186 | 187 | 185 | 185 | 137,000 | 570.20 |
| 1983-01-06 | 185 | 185 | 180 | 182 | 58,000 | 560.95 |
| 1983-01-05 | 177 | 180 | 177 | 180 | 23,000 | 554.79 |
分割・併合履歴 ： [2022-03-30]1株→3株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.03株 [1984-03-28]1株→1.05株