9301 三菱倉庫(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 | 255 | 257 | 253 | 253 | 148,000 | 481.91 |
| 1983-12-27 | 255 | 263 | 255 | 260 | 450,000 | 495.24 |
| 1983-12-26 | 245 | 252 | 242 | 251 | 554,000 | 478.10 |
| 1983-12-24 | 246 | 246 | 245 | 245 | 55,000 | 466.67 |
| 1983-12-23 | 247 | 248 | 243 | 245 | 149,000 | 466.67 |
| 1983-12-22 | 245 | 253 | 245 | 248 | 111,000 | 472.38 |
| 1983-12-21 | 241 | 242 | 241 | 242 | 83,000 | 460.95 |
| 1983-12-20 | 240 | 243 | 239 | 240 | 138,000 | 457.14 |
| 1983-12-19 | 241 | 241 | 238 | 238 | 71,000 | 453.33 |
| 1983-12-17 | 242 | 243 | 241 | 242 | 80,000 | 460.95 |
| 1983-12-16 | 243 | 243 | 241 | 241 | 400,000 | 459.05 |
| 1983-12-15 | 250 | 250 | 244 | 248 | 135,000 | 472.38 |
| 1983-12-14 | 243 | 250 | 243 | 250 | 34,000 | 476.19 |
| 1983-12-13 | 248 | 254 | 240 | 243 | 138,000 | 462.86 |
| 1983-12-12 | 246 | 246 | 244 | 246 | 44,000 | 468.57 |
| 1983-12-09 | 244 | 245 | 244 | 245 | 73,000 | 466.67 |
| 1983-12-08 | 245 | 247 | 244 | 245 | 73,000 | 466.67 |
| 1983-12-07 | 242 | 246 | 242 | 245 | 200,000 | 466.67 |
| 1983-12-06 | 240 | 243 | 240 | 241 | 202,000 | 459.05 |
| 1983-12-05 | 250 | 254 | 243 | 243 | 40,000 | 462.86 |
| 1983-12-03 | 244 | 250 | 243 | 248 | 41,000 | 472.38 |
| 1983-12-02 | 241 | 245 | 240 | 243 | 51,000 | 462.86 |
| 1983-12-01 | 243 | 243 | 240 | 240 | 29,000 | 457.14 |
| 1983-11-30 | 240 | 245 | 240 | 240 | 75,000 | 457.14 |
| 1983-11-28 | 241 | 243 | 240 | 240 | 97,000 | 457.14 |
| 1983-11-26 | 243 | 243 | 240 | 241 | 68,000 | 459.05 |
| 1983-11-25 | 245 | 247 | 240 | 240 | 150,000 | 457.14 |
| 1983-11-24 | 246 | 247 | 245 | 246 | 76,000 | 468.57 |
| 1983-11-22 | 248 | 251 | 246 | 246 | 53,000 | 468.57 |
| 1983-11-21 | 245 | 250 | 245 | 246 | 70,000 | 468.57 |
| 1983-11-19 | 246 | 246 | 245 | 245 | 33,000 | 466.67 |
| 1983-11-18 | 250 | 250 | 245 | 245 | 133,000 | 466.67 |
| 1983-11-17 | 249 | 250 | 246 | 249 | 135,000 | 474.29 |
| 1983-11-16 | 251 | 253 | 248 | 248 | 119,000 | 472.38 |
| 1983-11-15 | 247 | 251 | 246 | 251 | 106,000 | 478.10 |
| 1983-11-14 | 247 | 250 | 246 | 246 | 107,000 | 468.57 |
| 1983-11-11 | 248 | 249 | 246 | 246 | 196,000 | 468.57 |
| 1983-11-10 | 248 | 250 | 247 | 249 | 140,000 | 474.29 |
| 1983-11-09 | 251 | 253 | 250 | 250 | 128,000 | 476.19 |
| 1983-11-08 | 256 | 256 | 251 | 251 | 40,000 | 478.10 |
| 1983-11-07 | 252 | 252 | 250 | 251 | 32,000 | 478.10 |
| 1983-11-05 | 259 | 259 | 251 | 252 | 37,000 | 480 |
| 1983-11-04 | 251 | 255 | 250 | 255 | 48,000 | 485.71 |
| 1983-11-02 | 253 | 253 | 247 | 247 | 285,000 | 470.48 |
| 1983-11-01 | 252 | 253 | 252 | 253 | 178,000 | 481.91 |
| 1983-10-31 | 252 | 252 | 250 | 250 | 166,000 | 476.19 |
| 1983-10-29 | 256 | 257 | 246 | 252 | 174,000 | 480 |
| 1983-10-28 | 261 | 264 | 255 | 257 | 326,000 | 489.52 |
| 1983-10-27 | 266 | 266 | 260 | 260 | 342,000 | 495.24 |
| 1983-10-26 | 266 | 268 | 261 | 261 | 295,000 | 497.14 |
| 1983-10-25 | 268 | 268 | 265 | 266 | 376,000 | 506.67 |
| 1983-10-24 | 270 | 270 | 268 | 268 | 303,000 | 510.48 |
| 1983-10-22 | 271 | 273 | 268 | 268 | 384,000 | 510.48 |
| 1983-10-21 | 279 | 279 | 271 | 272 | 473,000 | 518.10 |
| 1983-10-20 | 270 | 279 | 270 | 279 | 511,000 | 531.43 |
| 1983-10-19 | 266 | 271 | 266 | 270 | 320,000 | 514.29 |
| 1983-10-18 | 279 | 280 | 270 | 270 | 1,029,000 | 514.29 |
| 1983-10-17 | 278 | 279 | 272 | 272 | 734,000 | 518.10 |
| 1983-10-15 | 271 | 273 | 268 | 273 | 560,000 | 520 |
| 1983-10-14 | 263 | 273 | 261 | 270 | 1,448,000 | 514.29 |
| 1983-10-13 | 266 | 269 | 261 | 262 | 583,000 | 499.05 |
| 1983-10-12 | 256 | 270 | 256 | 270 | 436,000 | 514.29 |
| 1983-10-11 | 265 | 265 | 256 | 257 | 720,000 | 489.52 |
| 1983-10-07 | 265 | 268 | 262 | 262 | 400,000 | 499.05 |
| 1983-10-06 | 269 | 270 | 264 | 264 | 226,000 | 502.86 |
| 1983-10-05 | 270 | 273 | 266 | 268 | 108,000 | 510.48 |
| 1983-10-04 | 278 | 278 | 269 | 275 | 547,000 | 523.81 |
| 1983-10-03 | 279 | 279 | 275 | 275 | 394,000 | 523.81 |
| 1983-10-01 | 280 | 287 | 276 | 276 | 908,000 | 525.71 |
| 1983-09-30 | 272 | 275 | 271 | 275 | 712,000 | 523.81 |
| 1983-09-29 | 263 | 275 | 263 | 267 | 714,000 | 508.57 |
| 1983-09-28 | 272 | 272 | 261 | 266 | 735,000 | 506.67 |
| 1983-09-27 | 248 | 272 | 244 | 270 | 741,000 | 514.29 |
| 1983-09-26 | 243 | 250 | 242 | 250 | 97,000 | 476.19 |
| 1983-09-24 | 248 | 250 | 243 | 244 | 149,000 | 464.76 |
| 1983-09-22 | 246 | 246 | 242 | 244 | 392,000 | 464.76 |
| 1983-09-21 | 244 | 245 | 240 | 243 | 248,000 | 462.86 |
| 1983-09-20 | 245 | 245 | 240 | 243 | 66,000 | 462.86 |
| 1983-09-19 | 242 | 242 | 239 | 240 | 160,000 | 457.14 |
| 1983-09-17 | 240 | 243 | 240 | 242 | 36,000 | 460.95 |
| 1983-09-16 | 245 | 245 | 238 | 243 | 211,000 | 462.86 |
| 1983-09-14 | 245 | 246 | 245 | 245 | 85,000 | 466.67 |
| 1983-09-13 | 245 | 247 | 243 | 247 | 63,000 | 470.48 |
| 1983-09-12 | 243 | 247 | 243 | 245 | 120,000 | 466.67 |
| 1983-09-09 | 254 | 254 | 246 | 246 | 124,000 | 468.57 |
| 1983-09-08 | 250 | 250 | 243 | 250 | 139,000 | 476.19 |
| 1983-09-07 | 250 | 250 | 250 | 250 | 50,000 | 476.19 |
| 1983-09-06 | 255 | 255 | 250 | 255 | 61,000 | 485.71 |
| 1983-09-05 | 257 | 260 | 256 | 256 | 98,000 | 487.62 |
| 1983-09-03 | 255 | 260 | 255 | 255 | 75,000 | 485.71 |
| 1983-09-02 | 247 | 255 | 247 | 255 | 93,000 | 485.71 |
| 1983-09-01 | 254 | 254 | 242 | 242 | 100,000 | 460.95 |
| 1983-08-31 | 251 | 255 | 249 | 249 | 92,000 | 474.29 |
| 1983-08-30 | 250 | 255 | 249 | 251 | 114,000 | 478.10 |
| 1983-08-29 | 249 | 255 | 249 | 255 | 69,000 | 485.71 |
| 1983-08-27 | 249 | 255 | 249 | 255 | 38,000 | 485.71 |
| 1983-08-26 | 248 | 250 | 246 | 248 | 45,000 | 472.38 |
| 1983-08-25 | 245 | 255 | 243 | 252 | 206,000 | 480 |
| 1983-08-24 | 245 | 245 | 243 | 243 | 36,000 | 462.86 |
| 1983-08-23 | 243 | 245 | 241 | 245 | 162,000 | 466.67 |
| 1983-08-22 | 242 | 245 | 242 | 242 | 68,000 | 460.95 |
| 1983-08-20 | 242 | 250 | 242 | 242 | 59,000 | 460.95 |
| 1983-08-19 | 250 | 250 | 241 | 245 | 63,000 | 466.67 |
| 1983-08-18 | 250 | 255 | 250 | 250 | 67,000 | 476.19 |
| 1983-08-17 | 250 | 255 | 250 | 250 | 136,000 | 476.19 |
| 1983-08-16 | 247 | 250 | 246 | 250 | 131,000 | 476.19 |
| 1983-08-15 | 246 | 246 | 240 | 242 | 43,000 | 460.95 |
| 1983-08-12 | 241 | 242 | 240 | 241 | 48,000 | 459.05 |
| 1983-08-11 | 243 | 248 | 241 | 241 | 71,000 | 459.05 |
| 1983-08-10 | 250 | 250 | 243 | 243 | 34,000 | 462.86 |
| 1983-08-09 | 250 | 250 | 241 | 243 | 165,000 | 462.86 |
| 1983-08-08 | 253 | 257 | 253 | 253 | 86,000 | 481.91 |
| 1983-08-06 | 251 | 253 | 248 | 253 | 29,000 | 481.91 |
| 1983-08-05 | 244 | 253 | 244 | 250 | 47,000 | 476.19 |
| 1983-08-04 | 241 | 244 | 241 | 241 | 79,000 | 459.05 |
| 1983-08-03 | 247 | 247 | 241 | 241 | 74,000 | 459.05 |
| 1983-08-02 | 250 | 250 | 245 | 245 | 72,000 | 466.67 |
| 1983-08-01 | 243 | 253 | 243 | 250 | 62,000 | 476.19 |
| 1983-07-30 | 243 | 243 | 241 | 241 | 38,000 | 459.05 |
| 1983-07-29 | 249 | 249 | 243 | 243 | 38,000 | 462.86 |
| 1983-07-28 | 240 | 243 | 239 | 243 | 92,000 | 462.86 |
| 1983-07-27 | 242 | 242 | 238 | 238 | 214,000 | 453.33 |
| 1983-07-26 | 246 | 249 | 245 | 247 | 281,000 | 470.48 |
| 1983-07-25 | 249 | 249 | 246 | 247 | 46,000 | 470.48 |
| 1983-07-23 | 245 | 249 | 245 | 249 | 58,000 | 474.29 |
| 1983-07-22 | 250 | 250 | 246 | 246 | 181,000 | 468.57 |
| 1983-07-21 | 252 | 252 | 250 | 250 | 187,000 | 476.19 |
| 1983-07-20 | 254 | 255 | 250 | 252 | 54,000 | 480 |
| 1983-07-19 | 251 | 264 | 250 | 255 | 64,000 | 485.71 |
| 1983-07-18 | 250 | 251 | 250 | 251 | 216,000 | 478.10 |
| 1983-07-15 | 253 | 260 | 250 | 260 | 105,000 | 495.24 |
| 1983-07-14 | 253 | 254 | 253 | 253 | 47,000 | 481.91 |
| 1983-07-13 | 256 | 256 | 252 | 255 | 63,000 | 485.71 |
| 1983-07-12 | 255 | 255 | 251 | 251 | 92,000 | 478.10 |
| 1983-07-11 | 254 | 260 | 252 | 260 | 58,000 | 495.24 |
| 1983-07-09 | 255 | 259 | 253 | 253 | 82,000 | 481.91 |
| 1983-07-08 | 261 | 261 | 255 | 255 | 85,000 | 485.71 |
| 1983-07-07 | 266 | 266 | 260 | 261 | 45,000 | 497.14 |
| 1983-07-06 | 261 | 267 | 261 | 267 | 102,000 | 508.57 |
| 1983-07-05 | 267 | 269 | 261 | 267 | 103,000 | 508.57 |
| 1983-07-04 | 267 | 273 | 260 | 269 | 59,000 | 512.38 |
| 1983-07-02 | 265 | 270 | 265 | 266 | 65,000 | 506.67 |
| 1983-07-01 | 256 | 274 | 256 | 274 | 490,000 | 521.91 |
| 1983-06-30 | 262 | 267 | 258 | 260 | 209,000 | 495.24 |
| 1983-06-29 | 264 | 268 | 260 | 267 | 123,000 | 508.57 |
| 1983-06-28 | 269 | 269 | 258 | 264 | 188,000 | 502.86 |
| 1983-06-27 | 257 | 267 | 255 | 267 | 105,000 | 508.57 |
| 1983-06-25 | 260 | 262 | 255 | 261 | 90,000 | 497.14 |
| 1983-06-24 | 251 | 261 | 251 | 255 | 84,000 | 485.71 |
| 1983-06-23 | 258 | 262 | 253 | 253 | 147,000 | 481.91 |
| 1983-06-22 | 258 | 263 | 253 | 263 | 117,000 | 500.95 |
| 1983-06-21 | 255 | 257 | 248 | 253 | 225,000 | 481.91 |
| 1983-06-20 | 251 | 255 | 250 | 255 | 165,000 | 485.71 |
| 1983-06-17 | 251 | 255 | 250 | 250 | 155,000 | 476.19 |
| 1983-06-16 | 253 | 254 | 253 | 253 | 36,000 | 481.91 |
| 1983-06-15 | 250 | 259 | 250 | 259 | 82,000 | 493.33 |
| 1983-06-14 | 253 | 256 | 250 | 252 | 87,000 | 480 |
| 1983-06-13 | 258 | 259 | 256 | 256 | 47,000 | 487.62 |
| 1983-06-11 | 255 | 260 | 254 | 255 | 56,000 | 485.71 |
| 1983-06-10 | 253 | 262 | 252 | 259 | 132,000 | 493.33 |
| 1983-06-09 | 252 | 255 | 251 | 253 | 146,000 | 481.91 |
| 1983-06-08 | 255 | 257 | 253 | 256 | 140,000 | 487.62 |
| 1983-06-07 | 244 | 258 | 244 | 255 | 122,000 | 485.71 |
| 1983-06-06 | 243 | 245 | 242 | 243 | 211,000 | 462.86 |
| 1983-06-04 | 246 | 246 | 243 | 243 | 104,000 | 462.86 |
| 1983-06-03 | 255 | 255 | 246 | 246 | 205,000 | 468.57 |
| 1983-06-02 | 251 | 258 | 248 | 253 | 356,000 | 481.91 |
| 1983-06-01 | 258 | 258 | 251 | 251 | 183,000 | 478.10 |
| 1983-05-31 | 261 | 261 | 256 | 258 | 380,000 | 491.43 |
| 1983-05-30 | 263 | 265 | 257 | 263 | 183,000 | 500.95 |
| 1983-05-28 | 263 | 263 | 262 | 262 | 216,000 | 499.05 |
| 1983-05-27 | 267 | 267 | 262 | 262 | 381,000 | 499.05 |
| 1983-05-26 | 273 | 273 | 265 | 265 | 361,000 | 504.76 |
| 1983-05-25 | 278 | 278 | 269 | 273 | 153,000 | 520 |
| 1983-05-24 | 267 | 279 | 267 | 273 | 202,000 | 520 |
| 1983-05-23 | 263 | 267 | 261 | 264 | 130,000 | 502.86 |
| 1983-05-20 | 268 | 273 | 264 | 267 | 250,000 | 508.57 |
| 1983-05-19 | 267 | 273 | 265 | 271 | 203,000 | 516.19 |
| 1983-05-18 | 279 | 279 | 267 | 267 | 374,000 | 508.57 |
| 1983-05-17 | 278 | 279 | 276 | 276 | 126,000 | 525.71 |
| 1983-05-16 | 280 | 285 | 278 | 280 | 342,000 | 533.33 |
| 1983-05-14 | 284 | 284 | 280 | 280 | 85,000 | 533.33 |
| 1983-05-13 | 290 | 290 | 281 | 282 | 434,000 | 537.14 |
| 1983-05-12 | 299 | 299 | 281 | 282 | 798,000 | 537.14 |
| 1983-05-11 | 277 | 300 | 275 | 297 | 1,393,000 | 565.71 |
| 1983-05-10 | 277 | 280 | 277 | 278 | 346,000 | 529.52 |
| 1983-05-09 | 281 | 281 | 276 | 277 | 351,000 | 527.62 |
| 1983-05-07 | 277 | 280 | 273 | 280 | 478,000 | 533.33 |
| 1983-05-06 | 283 | 283 | 277 | 280 | 586,000 | 533.33 |
| 1983-05-04 | 283 | 289 | 282 | 283 | 523,000 | 539.05 |
| 1983-05-02 | 293 | 293 | 282 | 285 | 911,000 | 542.86 |
| 1983-04-30 | 290 | 290 | 284 | 290 | 555,000 | 552.38 |
| 1983-04-28 | 307 | 307 | 290 | 290 | 760,000 | 552.38 |
| 1983-04-27 | 312 | 315 | 302 | 303 | 1,293,000 | 577.14 |
| 1983-04-26 | 313 | 317 | 306 | 307 | 1,873,000 | 584.76 |
| 1983-04-25 | 322 | 322 | 305 | 309 | 1,869,000 | 588.57 |
| 1983-04-23 | 312 | 319 | 307 | 317 | 1,707,000 | 603.81 |
| 1983-04-22 | 301 | 316 | 301 | 310 | 3,016,000 | 590.48 |
| 1983-04-21 | 304 | 305 | 299 | 301 | 758,000 | 573.33 |
| 1983-04-20 | 302 | 310 | 302 | 303 | 1,209,000 | 577.14 |
| 1983-04-19 | 311 | 314 | 304 | 304 | 1,678,000 | 579.05 |
| 1983-04-18 | 318 | 324 | 317 | 317 | 2,511,000 | 603.81 |
| 1983-04-15 | 324 | 328 | 319 | 321 | 9,214,000 | 611.43 |
| 1983-04-14 | 308 | 321 | 307 | 319 | 11,965,999 | 607.62 |
| 1983-04-13 | 312 | 317 | 305 | 305 | 8,917,000 | 580.95 |
| 1983-04-12 | 303 | 315 | 294 | 310 | 8,171,000 | 590.48 |
| 1983-04-11 | 294 | 307 | 293 | 303 | 9,681,000 | 577.14 |
| 1983-04-09 | 292 | 295 | 289 | 295 | 4,149,000 | 561.91 |
| 1983-04-08 | 290 | 301 | 286 | 293 | 16,452,999 | 558.10 |
| 1983-04-07 | 253 | 263 | 251 | 260 | 2,204,000 | 495.24 |
| 1983-04-06 | 257 | 258 | 251 | 251 | 389,000 | 478.10 |
| 1983-04-05 | 261 | 261 | 256 | 259 | 991,000 | 493.33 |
| 1983-04-04 | 260 | 263 | 259 | 262 | 4,466,000 | 499.05 |
| 1983-04-02 | 246 | 255 | 246 | 255 | 846,000 | 485.71 |
| 1983-04-01 | 245 | 249 | 244 | 249 | 365,000 | 474.29 |
| 1983-03-31 | 249 | 249 | 240 | 242 | 337,000 | 460.95 |
| 1983-03-30 | 250 | 250 | 246 | 249 | 534,000 | 474.29 |
| 1983-03-29 | 255 | 255 | 247 | 250 | 1,622,000 | 476.19 |
| 1983-03-28 | 242 | 260 | 240 | 260 | 4,421,000 | 495.24 |
| 1983-03-26 | 235 | 240 | 235 | 240 | 374,000 | 457.14 |
| 1983-03-25 | 238 | 240 | 231 | 238 | 816,000 | 453.33 |
| 1983-03-24 | 225 | 228 | 225 | 228 | 177,000 | 434.29 |
| 1983-03-23 | 229 | 229 | 225 | 226 | 63,000 | 430.48 |
| 1983-03-22 | 223 | 226 | 221 | 226 | 136,000 | 430.48 |
| 1983-03-18 | 224 | 230 | 220 | 225 | 211,000 | 428.57 |
| 1983-03-17 | 219 | 223 | 219 | 223 | 73,000 | 424.76 |
| 1983-03-16 | 219 | 220 | 218 | 219 | 115,000 | 417.14 |
| 1983-03-15 | 224 | 224 | 221 | 221 | 19,000 | 420.95 |
| 1983-03-14 | 221 | 226 | 220 | 225 | 48,000 | 428.57 |
| 1983-03-12 | 221 | 228 | 219 | 219 | 72,000 | 417.14 |
| 1983-03-11 | 220 | 221 | 219 | 220 | 75,000 | 419.05 |
| 1983-03-10 | 218 | 219 | 216 | 219 | 103,000 | 417.14 |
| 1983-03-09 | 220 | 221 | 218 | 218 | 31,000 | 415.24 |
| 1983-03-08 | 220 | 222 | 216 | 219 | 180,000 | 417.14 |
| 1983-03-07 | 224 | 225 | 218 | 220 | 56,000 | 419.05 |
| 1983-03-05 | 219 | 225 | 219 | 220 | 35,000 | 419.05 |
| 1983-03-04 | 220 | 222 | 216 | 218 | 190,000 | 415.24 |
| 1983-03-03 | 225 | 225 | 221 | 221 | 191,000 | 420.95 |
| 1983-03-02 | 228 | 230 | 223 | 229 | 173,000 | 436.19 |
| 1983-03-01 | 230 | 230 | 220 | 225 | 305,000 | 428.57 |
| 1983-02-28 | 240 | 240 | 232 | 232 | 384,000 | 441.91 |
| 1983-02-26 | 243 | 245 | 234 | 240 | 1,749,000 | 457.14 |
| 1983-02-25 | 229 | 244 | 226 | 242 | 4,621,000 | 460.95 |
| 1983-02-24 | 211 | 222 | 211 | 222 | 268,000 | 422.86 |
| 1983-02-23 | 213 | 213 | 210 | 213 | 108,000 | 405.71 |
| 1983-02-22 | 211 | 214 | 211 | 213 | 28,000 | 405.71 |
| 1983-02-21 | 211 | 215 | 211 | 211 | 51,000 | 401.91 |
| 1983-02-18 | 210 | 215 | 210 | 211 | 85,000 | 401.91 |
| 1983-02-17 | 220 | 222 | 220 | 220 | 116,000 | 419.05 |
| 1983-02-16 | 212 | 224 | 210 | 222 | 356,000 | 422.86 |
| 1983-02-15 | 208 | 212 | 208 | 210 | 116,000 | 400 |
| 1983-02-14 | 207 | 212 | 207 | 208 | 51,000 | 396.19 |
| 1983-02-12 | 205 | 210 | 205 | 206 | 52,000 | 392.38 |
| 1983-02-10 | 207 | 208 | 205 | 205 | 35,000 | 390.48 |
| 1983-02-09 | 210 | 210 | 208 | 208 | 36,000 | 396.19 |
| 1983-02-08 | 209 | 210 | 208 | 208 | 83,000 | 396.19 |
| 1983-02-07 | 210 | 212 | 209 | 210 | 54,000 | 400 |
| 1983-02-05 | 212 | 212 | 209 | 209 | 72,000 | 398.10 |
| 1983-02-04 | 210 | 212 | 208 | 211 | 109,000 | 401.91 |
| 1983-02-03 | 222 | 222 | 215 | 216 | 108,000 | 411.43 |
| 1983-02-02 | 230 | 230 | 220 | 223 | 1,305,000 | 424.76 |
| 1983-02-01 | 210 | 230 | 209 | 225 | 1,329,000 | 428.57 |
| 1983-01-31 | 210 | 210 | 208 | 209 | 143,000 | 398.10 |
| 1983-01-29 | 207 | 212 | 205 | 210 | 237,000 | 400 |
| 1983-01-28 | 201 | 205 | 201 | 203 | 25,000 | 386.67 |
| 1983-01-27 | 205 | 208 | 201 | 201 | 18,000 | 382.86 |
| 1983-01-26 | 200 | 202 | 199 | 201 | 19,000 | 382.86 |
| 1983-01-25 | 199 | 200 | 199 | 199 | 72,000 | 379.05 |
| 1983-01-24 | 200 | 200 | 199 | 199 | 17,000 | 379.05 |
| 1983-01-22 | 202 | 202 | 200 | 201 | 37,000 | 382.86 |
| 1983-01-21 | 206 | 206 | 200 | 201 | 41,000 | 382.86 |
| 1983-01-20 | 205 | 208 | 205 | 205 | 50,000 | 390.48 |
| 1983-01-19 | 206 | 206 | 205 | 205 | 38,000 | 390.48 |
| 1983-01-18 | 206 | 208 | 205 | 205 | 37,000 | 390.48 |
| 1983-01-17 | 205 | 207 | 205 | 206 | 40,000 | 392.38 |
| 1983-01-14 | 210 | 210 | 208 | 209 | 129,000 | 398.10 |
| 1983-01-13 | 207 | 210 | 207 | 209 | 186,000 | 398.10 |
| 1983-01-12 | 204 | 207 | 203 | 207 | 54,000 | 394.29 |
| 1983-01-11 | 203 | 207 | 203 | 204 | 94,000 | 388.57 |
| 1983-01-10 | 207 | 207 | 203 | 204 | 79,000 | 388.57 |
| 1983-01-08 | 205 | 206 | 202 | 202 | 120,000 | 384.76 |
| 1983-01-07 | 206 | 206 | 198 | 205 | 69,000 | 390.48 |
| 1983-01-06 | 200 | 207 | 200 | 204 | 111,000 | 388.57 |
| 1983-01-05 | 203 | 203 | 193 | 199 | 89,000 | 379.05 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
