9305 (株)ヤマタネ 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 | 465 | 468 | 465 | 468 | 16,000 | 4,051.95 |
| 1983-12-27 | 463 | 470 | 463 | 468 | 13,000 | 4,051.95 |
| 1983-12-26 | 463 | 463 | 463 | 463 | 17,000 | 4,008.66 |
| 1983-12-24 | 464 | 464 | 464 | 464 | 33,000 | 4,017.32 |
| 1983-12-23 | 463 | 463 | 463 | 463 | 27,000 | 4,008.66 |
| 1983-12-22 | 465 | 466 | 465 | 465 | 8,000 | 4,025.97 |
| 1983-12-21 | 463 | 463 | 463 | 463 | 4,000 | 4,008.66 |
| 1983-12-20 | 465 | 465 | 463 | 463 | 2,000 | 4,008.66 |
| 1983-12-19 | 464 | 464 | 463 | 463 | 3,000 | 4,008.66 |
| 1983-12-17 | 465 | 465 | 464 | 464 | 8,000 | 4,017.32 |
| 1983-12-16 | 465 | 465 | 465 | 465 | 5,000 | 4,025.97 |
| 1983-12-15 | 464 | 466 | 464 | 465 | 7,000 | 4,025.97 |
| 1983-12-14 | 467 | 467 | 464 | 464 | 5,000 | 4,017.32 |
| 1983-12-13 | 463 | 463 | 463 | 463 | 9,000 | 4,008.66 |
| 1983-12-12 | 463 | 464 | 463 | 464 | 25,000 | 4,017.32 |
| 1983-12-09 | 465 | 466 | 463 | 466 | 15,000 | 4,034.63 |
| 1983-12-08 | 463 | 463 | 463 | 463 | 8,000 | 4,008.66 |
| 1983-12-07 | 465 | 465 | 463 | 463 | 3,000 | 4,008.66 |
| 1983-12-06 | 460 | 465 | 460 | 465 | 289,000 | 4,025.97 |
| 1983-12-05 | 465 | 465 | 465 | 465 | 9,000 | 4,025.97 |
| 1983-12-03 | 460 | 462 | 460 | 462 | 6,000 | 4,000 |
| 1983-12-02 | 460 | 460 | 460 | 460 | 59,000 | 3,982.68 |
| 1983-12-01 | 460 | 460 | 460 | 460 | 18,000 | 3,982.68 |
| 1983-11-30 | 460 | 460 | 460 | 460 | 14,000 | 3,982.68 |
| 1983-11-29 | 460 | 460 | 460 | 460 | 5,000 | 3,982.68 |
| 1983-11-28 | 460 | 460 | 460 | 460 | 172,000 | 3,982.68 |
| 1983-11-26 | 461 | 461 | 460 | 461 | 12,000 | 3,991.34 |
| 1983-11-25 | 460 | 460 | 460 | 460 | 23,000 | 3,982.68 |
| 1983-11-24 | 463 | 463 | 460 | 460 | 7,000 | 3,982.68 |
| 1983-11-22 | 460 | 465 | 460 | 463 | 111,000 | 4,008.66 |
| 1983-11-21 | 460 | 465 | 460 | 465 | 9,000 | 4,025.97 |
| 1983-11-19 | 465 | 465 | 465 | 465 | 3,000 | 4,025.97 |
| 1983-11-18 | 460 | 465 | 460 | 465 | 6,000 | 4,025.97 |
| 1983-11-17 | 465 | 465 | 465 | 465 | 2,000 | 4,025.97 |
| 1983-11-16 | 460 | 465 | 460 | 465 | 20,000 | 4,025.97 |
| 1983-11-15 | 465 | 465 | 460 | 465 | 31,000 | 4,025.97 |
| 1983-11-14 | 470 | 470 | 470 | 470 | 1,000 | 4,069.26 |
| 1983-11-11 | 460 | 465 | 460 | 465 | 4,000 | 4,025.97 |
| 1983-11-10 | 464 | 465 | 460 | 460 | 45,000 | 3,982.68 |
| 1983-11-09 | 460 | 460 | 459 | 460 | 28,000 | 3,982.68 |
| 1983-11-08 | 465 | 465 | 460 | 465 | 27,000 | 4,025.97 |
| 1983-11-07 | 465 | 465 | 460 | 465 | 53,000 | 4,025.97 |
| 1983-11-05 | 466 | 466 | 466 | 466 | 4,000 | 4,034.63 |
| 1983-11-04 | 460 | 470 | 460 | 470 | 47,000 | 4,069.26 |
| 1983-11-02 | 461 | 465 | 455 | 465 | 47,000 | 4,025.97 |
| 1983-11-01 | 465 | 465 | 460 | 460 | 14,000 | 3,982.68 |
| 1983-10-31 | 462 | 465 | 462 | 465 | 4,000 | 4,025.97 |
| 1983-10-29 | 465 | 465 | 462 | 462 | 15,000 | 4,000 |
| 1983-10-28 | 462 | 466 | 462 | 466 | 19,000 | 4,034.63 |
| 1983-10-27 | 467 | 467 | 467 | 467 | 1,000 | 4,043.29 |
| 1983-10-26 | 471 | 472 | 470 | 470 | 111,000 | 4,069.26 |
| 1983-10-25 | 471 | 472 | 471 | 471 | 548,000 | 4,077.92 |
| 1983-10-24 | 471 | 471 | 471 | 471 | 1,000 | 4,077.92 |
| 1983-10-22 | 472 | 473 | 472 | 472 | 24,000 | 4,086.58 |
| 1983-10-21 | 473 | 473 | 472 | 472 | 6,000 | 4,086.58 |
| 1983-10-20 | 478 | 478 | 472 | 472 | 44,000 | 4,086.58 |
| 1983-10-19 | 478 | 478 | 477 | 477 | 3,000 | 4,129.87 |
| 1983-10-18 | 477 | 479 | 477 | 479 | 9,000 | 4,147.19 |
| 1983-10-17 | 479 | 479 | 479 | 479 | 2,000 | 4,147.19 |
| 1983-10-15 | 472 | 479 | 472 | 479 | 8,000 | 4,147.19 |
| 1983-10-14 | 477 | 477 | 476 | 476 | 3,000 | 4,121.21 |
| 1983-10-13 | 477 | 477 | 472 | 477 | 34,000 | 4,129.87 |
| 1983-10-12 | 472 | 476 | 472 | 476 | 21,000 | 4,121.21 |
| 1983-10-11 | 473 | 473 | 473 | 473 | 2,000 | 4,095.24 |
| 1983-10-07 | 472 | 473 | 472 | 473 | 2,000 | 4,095.24 |
| 1983-10-06 | 472 | 472 | 472 | 472 | 4,000 | 4,086.58 |
| 1983-10-05 | 473 | 474 | 473 | 474 | 3,000 | 4,103.90 |
| 1983-10-04 | 474 | 474 | 473 | 473 | 2,000 | 4,095.24 |
| 1983-10-03 | 474 | 474 | 474 | 474 | 1,000 | 4,103.90 |
| 1983-10-01 | 471 | 471 | 471 | 471 | 6,000 | 4,077.92 |
| 1983-09-30 | 468 | 471 | 463 | 471 | 328,000 | 4,077.92 |
| 1983-09-29 | 469 | 469 | 469 | 469 | 1,000 | 4,060.61 |
| 1983-09-28 | 468 | 468 | 468 | 468 | 3,000 | 4,051.95 |
| 1983-09-27 | 469 | 469 | 468 | 468 | 2,000 | 4,051.95 |
| 1983-09-26 | 467 | 467 | 467 | 467 | 66,000 | 4,043.29 |
| 1983-09-24 | 469 | 469 | 469 | 469 | 2,000 | 4,060.61 |
| 1983-09-22 | 467 | 467 | 467 | 467 | 5,000 | 4,043.29 |
| 1983-09-21 | 467 | 467 | 467 | 467 | 144,000 | 4,043.29 |
| 1983-09-20 | 467 | 468 | 467 | 468 | 4,000 | 4,051.95 |
| 1983-09-19 | 468 | 468 | 468 | 468 | 1,000 | 4,051.95 |
| 1983-09-17 | 468 | 468 | 468 | 468 | 1,000 | 4,051.95 |
| 1983-09-14 | 467 | 467 | 467 | 467 | 4,000 | 4,043.29 |
| 1983-09-13 | 468 | 468 | 468 | 468 | 2,000 | 4,051.95 |
| 1983-09-12 | 468 | 468 | 467 | 468 | 5,000 | 4,051.95 |
| 1983-09-09 | 468 | 468 | 467 | 467 | 2,000 | 4,043.29 |
| 1983-09-08 | 468 | 468 | 468 | 468 | 2,000 | 4,051.95 |
| 1983-09-07 | 467 | 468 | 467 | 468 | 10,000 | 4,051.95 |
| 1983-09-06 | 468 | 468 | 467 | 467 | 6,000 | 4,043.29 |
| 1983-09-05 | 467 | 467 | 467 | 467 | 11,000 | 4,043.29 |
| 1983-09-03 | 467 | 468 | 467 | 468 | 3,000 | 4,051.95 |
| 1983-09-02 | 467 | 467 | 467 | 467 | 3,000 | 4,043.29 |
| 1983-09-01 | 468 | 468 | 467 | 468 | 5,000 | 4,051.95 |
| 1983-08-31 | 467 | 470 | 467 | 470 | 3,000 | 4,069.26 |
| 1983-08-30 | 470 | 470 | 470 | 470 | 1,000 | 4,069.26 |
| 1983-08-29 | 467 | 467 | 467 | 467 | 4,000 | 4,043.29 |
| 1983-08-27 | 468 | 468 | 467 | 467 | 7,000 | 4,043.29 |
| 1983-08-26 | 468 | 468 | 468 | 468 | 2,000 | 4,051.95 |
| 1983-08-25 | 469 | 469 | 468 | 468 | 4,000 | 4,051.95 |
| 1983-08-24 | 468 | 468 | 468 | 468 | 3,000 | 4,051.95 |
| 1983-08-23 | 467 | 468 | 467 | 468 | 3,000 | 4,051.95 |
| 1983-08-22 | 467 | 467 | 467 | 467 | 71,000 | 4,043.29 |
| 1983-08-20 | 467 | 467 | 467 | 467 | 1,000 | 4,043.29 |
| 1983-08-19 | 472 | 472 | 467 | 467 | 3,000 | 4,043.29 |
| 1983-08-18 | 467 | 467 | 467 | 467 | 11,000 | 4,043.29 |
| 1983-08-17 | 467 | 467 | 467 | 467 | 3,000 | 4,043.29 |
| 1983-08-16 | 467 | 467 | 467 | 467 | 5,000 | 4,043.29 |
| 1983-08-15 | 467 | 467 | 467 | 467 | 15,000 | 4,043.29 |
| 1983-08-12 | 470 | 470 | 467 | 467 | 8,000 | 4,043.29 |
| 1983-08-11 | 467 | 467 | 467 | 467 | 3,000 | 4,043.29 |
| 1983-08-10 | 467 | 467 | 467 | 467 | 12,000 | 4,043.29 |
| 1983-08-09 | 470 | 470 | 467 | 467 | 4,000 | 4,043.29 |
| 1983-08-08 | 469 | 469 | 469 | 469 | 1,000 | 4,060.61 |
| 1983-08-06 | 467 | 467 | 467 | 467 | 5,000 | 4,043.29 |
| 1983-08-05 | 467 | 468 | 467 | 467 | 12,000 | 4,043.29 |
| 1983-08-04 | 467 | 467 | 467 | 467 | 4,000 | 4,043.29 |
| 1983-08-03 | 467 | 467 | 467 | 467 | 17,000 | 4,043.29 |
| 1983-08-02 | 467 | 467 | 467 | 467 | 9,000 | 4,043.29 |
| 1983-08-01 | 470 | 470 | 470 | 470 | 250,000 | 4,069.26 |
| 1983-07-30 | 470 | 470 | 470 | 470 | 5,000 | 4,069.26 |
| 1983-07-29 | 465 | 468 | 465 | 468 | 9,000 | 4,051.95 |
| 1983-07-28 | 466 | 466 | 465 | 465 | 3,000 | 4,025.97 |
| 1983-07-27 | 466 | 466 | 466 | 466 | 2,000 | 4,034.63 |
| 1983-07-26 | 462 | 462 | 461 | 461 | 8,000 | 3,991.34 |
| 1983-07-25 | 460 | 461 | 460 | 461 | 3,000 | 3,991.34 |
| 1983-07-23 | 465 | 465 | 465 | 465 | 1,000 | 4,025.97 |
| 1983-07-22 | 460 | 460 | 460 | 460 | 4,000 | 3,982.68 |
| 1983-07-21 | 462 | 462 | 460 | 460 | 3,000 | 3,982.68 |
| 1983-07-20 | 462 | 462 | 462 | 462 | 1,000 | 4,000 |
| 1983-07-19 | 460 | 461 | 460 | 461 | 4,000 | 3,991.34 |
| 1983-07-18 | 460 | 460 | 460 | 460 | 5,000 | 3,982.68 |
| 1983-07-15 | 460 | 460 | 460 | 460 | 4,000 | 3,982.68 |
| 1983-07-14 | 460 | 460 | 460 | 460 | 40,000 | 3,982.68 |
| 1983-07-13 | 460 | 460 | 460 | 460 | 6,000 | 3,982.68 |
| 1983-07-12 | 460 | 460 | 460 | 460 | 6,000 | 3,982.68 |
| 1983-07-11 | 460 | 460 | 460 | 460 | 5,000 | 3,982.68 |
| 1983-07-09 | 466 | 466 | 460 | 460 | 3,000 | 3,982.68 |
| 1983-07-08 | 466 | 466 | 466 | 466 | 2,000 | 4,034.63 |
| 1983-07-07 | 465 | 465 | 465 | 465 | 5,000 | 4,025.97 |
| 1983-07-06 | 465 | 465 | 465 | 465 | 4,000 | 4,025.97 |
| 1983-07-05 | 460 | 460 | 460 | 460 | 1,000 | 3,982.68 |
| 1983-07-04 | 460 | 460 | 460 | 460 | 3,000 | 3,982.68 |
| 1983-07-02 | 461 | 461 | 460 | 460 | 9,000 | 3,982.68 |
| 1983-07-01 | 461 | 461 | 460 | 460 | 24,000 | 3,982.68 |
| 1983-06-30 | 461 | 463 | 461 | 462 | 5,000 | 4,000 |
| 1983-06-29 | 462 | 462 | 460 | 461 | 6,000 | 3,991.34 |
| 1983-06-28 | 460 | 460 | 460 | 460 | 3,000 | 3,982.68 |
| 1983-06-27 | 460 | 460 | 460 | 460 | 6,000 | 3,982.68 |
| 1983-06-25 | 460 | 460 | 460 | 460 | 52,000 | 3,982.68 |
| 1983-06-24 | 461 | 461 | 461 | 461 | 1,000 | 3,991.34 |
| 1983-06-23 | 460 | 460 | 460 | 460 | 3,000 | 3,982.68 |
| 1983-06-22 | 461 | 461 | 460 | 460 | 9,000 | 3,982.68 |
| 1983-06-21 | 461 | 461 | 460 | 460 | 12,000 | 3,982.68 |
| 1983-06-20 | 460 | 460 | 460 | 460 | 13,000 | 3,982.68 |
| 1983-06-17 | 460 | 460 | 460 | 460 | 44,000 | 3,982.68 |
| 1983-06-16 | 460 | 460 | 460 | 460 | 46,000 | 3,982.68 |
| 1983-06-15 | 460 | 461 | 460 | 461 | 8,000 | 3,991.34 |
| 1983-06-14 | 460 | 460 | 460 | 460 | 3,000 | 3,982.68 |
| 1983-06-13 | 460 | 460 | 460 | 460 | 4,000 | 3,982.68 |
| 1983-06-11 | 460 | 460 | 460 | 460 | 4,000 | 3,982.68 |
| 1983-06-10 | 460 | 460 | 460 | 460 | 3,000 | 3,982.68 |
| 1983-06-09 | 460 | 460 | 460 | 460 | 2,000 | 3,982.68 |
| 1983-06-08 | 460 | 460 | 460 | 460 | 15,000 | 3,982.68 |
| 1983-06-07 | 459 | 459 | 459 | 459 | 2,000 | 3,974.03 |
| 1983-06-06 | 459 | 459 | 459 | 459 | 2,000 | 3,974.03 |
| 1983-06-04 | 459 | 459 | 459 | 459 | 1,000 | 3,974.03 |
| 1983-06-03 | 459 | 459 | 459 | 459 | 6,000 | 3,974.03 |
| 1983-06-02 | 460 | 460 | 459 | 459 | 28,000 | 3,974.03 |
| 1983-06-01 | 458 | 459 | 458 | 459 | 5,000 | 3,974.03 |
| 1983-05-31 | 459 | 459 | 459 | 459 | 3,000 | 3,974.03 |
| 1983-05-30 | 460 | 460 | 458 | 458 | 2,000 | 3,965.37 |
| 1983-05-28 | 460 | 460 | 460 | 460 | 2,000 | 3,982.68 |
| 1983-05-27 | 460 | 460 | 460 | 460 | 42,000 | 3,982.68 |
| 1983-05-26 | 460 | 460 | 460 | 460 | 3,000 | 3,982.68 |
| 1983-05-25 | 460 | 460 | 460 | 460 | 4,000 | 3,982.68 |
| 1983-05-24 | 460 | 460 | 460 | 460 | 6,000 | 3,982.68 |
| 1983-05-23 | 460 | 461 | 460 | 460 | 3,000 | 3,982.68 |
| 1983-05-20 | 460 | 460 | 460 | 460 | 9,000 | 3,982.68 |
| 1983-05-19 | 460 | 460 | 460 | 460 | 6,000 | 3,982.68 |
| 1983-05-18 | 460 | 460 | 460 | 460 | 71,000 | 3,982.68 |
| 1983-05-17 | 460 | 460 | 458 | 460 | 15,000 | 3,982.68 |
| 1983-05-16 | 459 | 459 | 458 | 458 | 7,000 | 3,965.37 |
| 1983-05-14 | 459 | 460 | 459 | 459 | 5,000 | 3,974.03 |
| 1983-05-13 | 459 | 460 | 459 | 459 | 5,000 | 3,974.03 |
| 1983-05-12 | 459 | 460 | 459 | 459 | 6,000 | 3,974.03 |
| 1983-05-11 | 459 | 459 | 459 | 459 | 3,000 | 3,974.03 |
| 1983-05-10 | 460 | 460 | 459 | 459 | 4,000 | 3,974.03 |
| 1983-05-09 | 460 | 460 | 459 | 460 | 6,000 | 3,982.68 |
| 1983-05-07 | 460 | 460 | 460 | 460 | 2,000 | 3,982.68 |
| 1983-05-06 | 459 | 460 | 459 | 460 | 3,000 | 3,982.68 |
| 1983-05-04 | 459 | 459 | 459 | 459 | 12,000 | 3,974.03 |
| 1983-05-02 | 458 | 459 | 458 | 459 | 41,000 | 3,974.03 |
| 1983-04-30 | 460 | 460 | 460 | 460 | 2,000 | 3,982.68 |
| 1983-04-28 | 460 | 460 | 460 | 460 | 10,000 | 3,982.68 |
| 1983-04-27 | 460 | 460 | 460 | 460 | 11,000 | 3,982.68 |
| 1983-04-26 | 458 | 460 | 458 | 460 | 24,000 | 3,982.68 |
| 1983-04-25 | 480 | 483 | 480 | 483 | 46,000 | 3,982.68 |
| 1983-04-23 | 476 | 476 | 476 | 476 | 7,000 | 3,924.96 |
| 1983-04-22 | 475 | 476 | 475 | 476 | 22,000 | 3,924.96 |
| 1983-04-21 | 476 | 476 | 474 | 475 | 26,000 | 3,916.72 |
| 1983-04-20 | 474 | 475 | 474 | 475 | 48,000 | 3,916.72 |
| 1983-04-19 | 472 | 474 | 470 | 474 | 15,000 | 3,908.47 |
| 1983-04-18 | 471 | 471 | 469 | 469 | 18,000 | 3,867.24 |
| 1983-04-15 | 470 | 470 | 470 | 470 | 2,000 | 3,875.49 |
| 1983-04-14 | 470 | 470 | 469 | 470 | 4,000 | 3,875.49 |
| 1983-04-13 | 470 | 470 | 469 | 470 | 16,000 | 3,875.49 |
| 1983-04-12 | 469 | 470 | 469 | 470 | 8,000 | 3,875.49 |
| 1983-04-11 | 470 | 470 | 470 | 470 | 34,000 | 3,875.49 |
| 1983-04-09 | 470 | 470 | 470 | 470 | 9,000 | 3,875.49 |
| 1983-04-08 | 465 | 470 | 465 | 470 | 23,000 | 3,875.49 |
| 1983-04-07 | 460 | 460 | 460 | 460 | 8,000 | 3,793.03 |
| 1983-04-06 | 460 | 460 | 459 | 460 | 11,000 | 3,793.03 |
| 1983-04-05 | 462 | 463 | 460 | 460 | 34,000 | 3,793.03 |
| 1983-04-04 | 461 | 462 | 461 | 462 | 11,000 | 3,809.52 |
| 1983-04-02 | 461 | 461 | 461 | 461 | 6,000 | 3,801.28 |
| 1983-04-01 | 459 | 460 | 459 | 460 | 22,000 | 3,793.03 |
| 1983-03-31 | 458 | 458 | 458 | 458 | 15,000 | 3,776.54 |
| 1983-03-30 | 457 | 457 | 457 | 457 | 4,000 | 3,768.30 |
| 1983-03-29 | 457 | 457 | 457 | 457 | 9,000 | 3,768.30 |
| 1983-03-28 | 455 | 455 | 455 | 455 | 4,000 | 3,751.80 |
| 1983-03-26 | 450 | 450 | 450 | 450 | 7,000 | 3,710.58 |
| 1983-03-25 | 451 | 451 | 450 | 450 | 8,000 | 3,710.58 |
| 1983-03-24 | 451 | 451 | 451 | 451 | 7,000 | 3,718.82 |
| 1983-03-23 | 450 | 450 | 450 | 450 | 4,000 | 3,710.58 |
| 1983-03-22 | 450 | 450 | 450 | 450 | 9,000 | 3,710.58 |
| 1983-03-18 | 443 | 450 | 443 | 450 | 11,000 | 3,710.58 |
| 1983-03-17 | 443 | 443 | 443 | 443 | 6,000 | 3,652.85 |
| 1983-03-16 | 440 | 440 | 440 | 440 | 6,000 | 3,628.12 |
| 1983-03-15 | 439 | 440 | 439 | 440 | 53,000 | 3,628.12 |
| 1983-03-14 | 440 | 440 | 440 | 440 | 17,000 | 3,628.12 |
| 1983-03-12 | 443 | 443 | 443 | 443 | 2,000 | 3,652.85 |
| 1983-03-11 | 441 | 443 | 440 | 443 | 6,000 | 3,652.85 |
| 1983-03-10 | 440 | 440 | 440 | 440 | 10,000 | 3,628.12 |
| 1983-03-09 | 440 | 440 | 440 | 440 | 7,000 | 3,628.12 |
| 1983-03-08 | 440 | 441 | 440 | 441 | 2,000 | 3,636.36 |
| 1983-03-07 | 440 | 441 | 440 | 441 | 6,000 | 3,636.36 |
| 1983-03-05 | 443 | 443 | 443 | 443 | 3,000 | 3,652.85 |
| 1983-03-04 | 442 | 442 | 441 | 441 | 7,000 | 3,636.36 |
| 1983-03-03 | 442 | 442 | 442 | 442 | 7,000 | 3,644.61 |
| 1983-03-02 | 442 | 442 | 440 | 442 | 7,000 | 3,644.61 |
| 1983-03-01 | 440 | 440 | 440 | 440 | 7,000 | 3,628.12 |
| 1983-02-28 | 439 | 439 | 439 | 439 | 9,000 | 3,619.87 |
| 1983-02-26 | 440 | 440 | 440 | 440 | 12,000 | 3,628.12 |
| 1983-02-25 | 438 | 440 | 438 | 440 | 8,000 | 3,628.12 |
| 1983-02-24 | 436 | 436 | 436 | 436 | 5,000 | 3,595.14 |
| 1983-02-23 | 433 | 436 | 433 | 436 | 7,000 | 3,595.14 |
| 1983-02-22 | 439 | 439 | 438 | 438 | 2,000 | 3,611.63 |
| 1983-02-21 | 435 | 439 | 435 | 439 | 2,000 | 3,619.87 |
| 1983-02-18 | 435 | 435 | 433 | 433 | 6,000 | 3,570.40 |
| 1983-02-17 | 433 | 435 | 433 | 433 | 6,000 | 3,570.40 |
| 1983-02-16 | 435 | 435 | 435 | 435 | 63,000 | 3,586.89 |
| 1983-02-15 | 435 | 435 | 434 | 434 | 6,000 | 3,578.64 |
| 1983-02-14 | 434 | 440 | 434 | 440 | 114,000 | 3,628.12 |
| 1983-02-12 | 435 | 435 | 435 | 435 | 3,000 | 3,586.89 |
| 1983-02-10 | 430 | 430 | 430 | 430 | 3,000 | 3,545.66 |
| 1983-02-09 | 428 | 428 | 428 | 428 | 5,000 | 3,529.17 |
| 1983-02-08 | 428 | 428 | 428 | 428 | 2,000 | 3,529.17 |
| 1983-02-07 | 427 | 427 | 427 | 427 | 5,000 | 3,520.92 |
| 1983-02-05 | 427 | 427 | 427 | 427 | 1,000 | 3,520.92 |
| 1983-02-04 | 427 | 427 | 427 | 427 | 2,000 | 3,520.92 |
| 1983-02-03 | 427 | 427 | 427 | 427 | 1,000 | 3,520.92 |
| 1983-02-02 | 425 | 427 | 425 | 427 | 8,000 | 3,520.92 |
| 1983-02-01 | 425 | 425 | 425 | 425 | 3,000 | 3,504.43 |
| 1983-01-31 | 425 | 425 | 425 | 425 | 3,000 | 3,504.43 |
| 1983-01-29 | 424 | 425 | 424 | 425 | 8,000 | 3,504.43 |
| 1983-01-28 | 424 | 424 | 424 | 424 | 4,000 | 3,496.19 |
| 1983-01-27 | 424 | 424 | 424 | 424 | 1,000 | 3,496.19 |
| 1983-01-26 | 424 | 424 | 424 | 424 | 7,000 | 3,496.19 |
| 1983-01-25 | 424 | 424 | 424 | 424 | 4,000 | 3,496.19 |
| 1983-01-24 | 425 | 425 | 424 | 424 | 3,000 | 3,496.19 |
| 1983-01-22 | 422 | 422 | 422 | 422 | 4,000 | 3,479.69 |
| 1983-01-21 | 422 | 423 | 422 | 422 | 3,000 | 3,479.69 |
| 1983-01-20 | 422 | 422 | 422 | 422 | 5,000 | 3,479.69 |
| 1983-01-19 | 423 | 423 | 422 | 422 | 8,000 | 3,479.69 |
| 1983-01-18 | 422 | 423 | 422 | 422 | 5,000 | 3,479.69 |
| 1983-01-17 | 422 | 422 | 422 | 422 | 3,000 | 3,479.69 |
| 1983-01-14 | 420 | 422 | 420 | 422 | 5,000 | 3,479.69 |
| 1983-01-13 | 420 | 420 | 420 | 420 | 2,000 | 3,463.20 |
| 1983-01-12 | 420 | 420 | 420 | 420 | 9,000 | 3,463.20 |
| 1983-01-11 | 419 | 419 | 419 | 419 | 2,000 | 3,454.96 |
| 1983-01-10 | 420 | 420 | 420 | 420 | 4,000 | 3,463.20 |
| 1983-01-08 | 420 | 420 | 420 | 420 | 5,000 | 3,463.20 |
| 1983-01-07 | 420 | 421 | 420 | 420 | 8,000 | 3,463.20 |
| 1983-01-06 | 420 | 420 | 420 | 420 | 7,000 | 3,463.20 |
| 1983-01-05 | 418 | 420 | 415 | 420 | 7,000 | 3,463.20 |
| 1983-01-04 | 414 | 415 | 414 | 415 | 2,000 | 3,421.97 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.05株 [1986-04-25]1株→1.1株 [1983-04-26]1株→1.05株
