2267 (株)ヤクルト本社 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 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 399.45 |
| 1983-12-27 | 1,460 | 1,460 | 1,460 | 1,460 | 15,000 | 402.20 |
| 1983-12-26 | 1,470 | 1,470 | 1,450 | 1,460 | 16,000 | 402.20 |
| 1983-12-24 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 | 399.45 |
| 1983-12-23 | 1,430 | 1,440 | 1,430 | 1,430 | 206,000 | 393.94 |
| 1983-12-22 | 1,420 | 1,450 | 1,420 | 1,420 | 12,000 | 391.19 |
| 1983-12-21 | 1,420 | 1,430 | 1,410 | 1,410 | 50,000 | 388.43 |
| 1983-12-20 | 1,410 | 1,430 | 1,400 | 1,410 | 64,000 | 388.43 |
| 1983-12-19 | 1,400 | 1,410 | 1,400 | 1,410 | 12,000 | 388.43 |
| 1983-12-17 | 1,470 | 1,470 | 1,430 | 1,440 | 103,000 | 396.69 |
| 1983-12-16 | 1,470 | 1,510 | 1,470 | 1,490 | 72,000 | 410.47 |
| 1983-12-15 | 1,490 | 1,490 | 1,450 | 1,470 | 67,000 | 404.96 |
| 1983-12-14 | 1,500 | 1,520 | 1,490 | 1,500 | 168,000 | 413.22 |
| 1983-12-13 | 1,450 | 1,490 | 1,450 | 1,480 | 58,000 | 407.71 |
| 1983-12-12 | 1,430 | 1,450 | 1,430 | 1,440 | 25,000 | 396.69 |
| 1983-12-09 | 1,450 | 1,450 | 1,440 | 1,440 | 41,000 | 396.69 |
| 1983-12-08 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 396.69 |
| 1983-12-07 | 1,440 | 1,460 | 1,440 | 1,450 | 6,000 | 399.45 |
| 1983-12-06 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 | 399.45 |
| 1983-12-05 | 1,460 | 1,470 | 1,450 | 1,470 | 16,000 | 404.96 |
| 1983-12-03 | 1,440 | 1,440 | 1,420 | 1,420 | 7,000 | 391.19 |
| 1983-12-02 | 1,450 | 1,470 | 1,440 | 1,440 | 9,000 | 396.69 |
| 1983-12-01 | 1,440 | 1,480 | 1,440 | 1,470 | 26,000 | 404.96 |
| 1983-11-30 | 1,460 | 1,500 | 1,460 | 1,480 | 48,000 | 407.71 |
| 1983-11-29 | 1,510 | 1,510 | 1,440 | 1,440 | 128,000 | 396.69 |
| 1983-11-28 | 1,550 | 1,550 | 1,500 | 1,500 | 72,000 | 413.22 |
| 1983-11-26 | 1,550 | 1,550 | 1,550 | 1,550 | 16,000 | 427 |
| 1983-11-25 | 1,560 | 1,560 | 1,500 | 1,550 | 65,000 | 427 |
| 1983-11-24 | 1,560 | 1,560 | 1,550 | 1,550 | 47,000 | 427 |
| 1983-11-22 | 1,550 | 1,570 | 1,540 | 1,550 | 117,000 | 427 |
| 1983-11-21 | 1,550 | 1,550 | 1,530 | 1,550 | 119,000 | 427 |
| 1983-11-19 | 1,550 | 1,570 | 1,540 | 1,570 | 120,000 | 432.51 |
| 1983-11-18 | 1,460 | 1,540 | 1,460 | 1,520 | 138,000 | 418.73 |
| 1983-11-17 | 1,540 | 1,590 | 1,480 | 1,480 | 383,000 | 407.71 |
| 1983-11-16 | 1,560 | 1,560 | 1,510 | 1,550 | 111,000 | 427 |
| 1983-11-15 | 1,530 | 1,560 | 1,500 | 1,550 | 132,000 | 427 |
| 1983-11-14 | 1,460 | 1,540 | 1,450 | 1,540 | 77,000 | 424.24 |
| 1983-11-11 | 1,420 | 1,440 | 1,420 | 1,440 | 8,000 | 396.69 |
| 1983-11-10 | 1,440 | 1,440 | 1,430 | 1,430 | 19,000 | 393.94 |
| 1983-11-09 | 1,450 | 1,450 | 1,430 | 1,440 | 11,000 | 396.69 |
| 1983-11-08 | 1,410 | 1,450 | 1,410 | 1,450 | 17,000 | 399.45 |
| 1983-11-07 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 391.19 |
| 1983-11-05 | 1,440 | 1,440 | 1,420 | 1,420 | 8,000 | 391.19 |
| 1983-11-04 | 1,450 | 1,450 | 1,440 | 1,440 | 39,000 | 396.69 |
| 1983-11-02 | 1,450 | 1,460 | 1,440 | 1,450 | 41,000 | 399.45 |
| 1983-11-01 | 1,440 | 1,450 | 1,430 | 1,450 | 35,000 | 399.45 |
| 1983-10-31 | 1,430 | 1,450 | 1,430 | 1,450 | 36,000 | 399.45 |
| 1983-10-28 | 1,450 | 1,450 | 1,430 | 1,430 | 22,000 | 393.94 |
| 1983-10-27 | 1,410 | 1,470 | 1,410 | 1,450 | 22,000 | 399.45 |
| 1983-10-26 | 1,360 | 1,430 | 1,360 | 1,430 | 10,000 | 393.94 |
| 1983-10-25 | 1,390 | 1,400 | 1,360 | 1,360 | 34,000 | 374.66 |
| 1983-10-24 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 385.68 |
| 1983-10-22 | 1,400 | 1,400 | 1,400 | 1,400 | 43,000 | 385.68 |
| 1983-10-19 | 1,370 | 1,370 | 1,360 | 1,360 | 6,000 | 374.66 |
| 1983-10-18 | 1,410 | 1,410 | 1,370 | 1,370 | 8,000 | 377.41 |
| 1983-10-17 | 1,410 | 1,420 | 1,410 | 1,420 | 19,000 | 391.19 |
| 1983-10-15 | 1,380 | 1,400 | 1,380 | 1,400 | 23,000 | 385.68 |
| 1983-10-14 | 1,430 | 1,430 | 1,410 | 1,410 | 9,000 | 388.43 |
| 1983-10-13 | 1,440 | 1,450 | 1,420 | 1,420 | 18,000 | 391.19 |
| 1983-10-12 | 1,460 | 1,460 | 1,440 | 1,440 | 14,000 | 396.69 |
| 1983-10-11 | 1,420 | 1,460 | 1,420 | 1,460 | 5,000 | 402.20 |
| 1983-10-07 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 388.43 |
| 1983-10-06 | 1,450 | 1,460 | 1,450 | 1,460 | 12,000 | 402.20 |
| 1983-10-05 | 1,460 | 1,470 | 1,450 | 1,450 | 18,000 | 399.45 |
| 1983-10-04 | 1,470 | 1,480 | 1,450 | 1,480 | 10,000 | 407.71 |
| 1983-10-03 | 1,460 | 1,490 | 1,460 | 1,460 | 15,000 | 402.20 |
| 1983-10-01 | 1,460 | 1,460 | 1,460 | 1,460 | 8,000 | 402.20 |
| 1983-09-30 | 1,500 | 1,500 | 1,480 | 1,480 | 13,000 | 407.71 |
| 1983-09-29 | 1,480 | 1,580 | 1,480 | 1,530 | 47,000 | 421.49 |
| 1983-09-28 | 1,460 | 1,510 | 1,460 | 1,510 | 35,000 | 415.98 |
| 1983-09-27 | 1,480 | 1,490 | 1,480 | 1,480 | 33,000 | 407.71 |
| 1983-09-26 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 | 399.45 |
| 1983-09-24 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 399.45 |
| 1983-09-22 | 1,450 | 1,470 | 1,450 | 1,450 | 23,000 | 399.45 |
| 1983-09-21 | 1,430 | 1,440 | 1,420 | 1,430 | 27,000 | 393.94 |
| 1983-09-20 | 1,470 | 1,470 | 1,410 | 1,420 | 21,000 | 391.19 |
| 1983-09-19 | 1,470 | 1,470 | 1,470 | 1,470 | 37,000 | 404.96 |
| 1983-09-17 | 1,490 | 1,490 | 1,480 | 1,490 | 14,000 | 410.47 |
| 1983-09-16 | 1,470 | 1,470 | 1,470 | 1,470 | 23,000 | 404.96 |
| 1983-09-14 | 1,480 | 1,500 | 1,470 | 1,470 | 46,000 | 404.96 |
| 1983-09-13 | 1,520 | 1,540 | 1,480 | 1,480 | 57,000 | 407.71 |
| 1983-09-12 | 1,560 | 1,570 | 1,540 | 1,540 | 47,000 | 424.24 |
| 1983-09-09 | 1,610 | 1,620 | 1,570 | 1,590 | 59,000 | 438.02 |
| 1983-09-08 | 1,610 | 1,640 | 1,600 | 1,620 | 121,000 | 446.28 |
| 1983-09-07 | 1,600 | 1,600 | 1,580 | 1,590 | 67,000 | 438.02 |
| 1983-09-06 | 1,590 | 1,590 | 1,570 | 1,570 | 60,000 | 432.51 |
| 1983-09-05 | 1,610 | 1,610 | 1,590 | 1,600 | 54,000 | 440.77 |
| 1983-09-03 | 1,570 | 1,600 | 1,570 | 1,600 | 87,000 | 440.77 |
| 1983-09-02 | 1,620 | 1,620 | 1,570 | 1,570 | 86,000 | 432.51 |
| 1983-09-01 | 1,610 | 1,630 | 1,560 | 1,630 | 290,000 | 449.04 |
| 1983-08-31 | 1,600 | 1,620 | 1,590 | 1,600 | 276,000 | 440.77 |
| 1983-08-30 | 1,530 | 1,600 | 1,510 | 1,580 | 330,000 | 435.26 |
| 1983-08-29 | 1,490 | 1,530 | 1,460 | 1,520 | 95,000 | 418.73 |
| 1983-08-27 | 1,470 | 1,500 | 1,470 | 1,500 | 21,000 | 413.22 |
| 1983-08-26 | 1,480 | 1,480 | 1,470 | 1,470 | 38,000 | 404.96 |
| 1983-08-25 | 1,490 | 1,490 | 1,470 | 1,480 | 29,000 | 407.71 |
| 1983-08-24 | 1,470 | 1,490 | 1,470 | 1,490 | 19,000 | 410.47 |
| 1983-08-23 | 1,490 | 1,510 | 1,470 | 1,490 | 45,000 | 410.47 |
| 1983-08-22 | 1,500 | 1,520 | 1,460 | 1,460 | 50,000 | 402.20 |
| 1983-08-20 | 1,530 | 1,530 | 1,510 | 1,520 | 86,000 | 418.73 |
| 1983-08-19 | 1,530 | 1,550 | 1,500 | 1,520 | 317,000 | 418.73 |
| 1983-08-18 | 1,450 | 1,500 | 1,410 | 1,500 | 176,000 | 413.22 |
| 1983-08-17 | 1,430 | 1,450 | 1,410 | 1,450 | 149,000 | 399.45 |
| 1983-08-16 | 1,400 | 1,410 | 1,370 | 1,410 | 52,000 | 388.43 |
| 1983-08-15 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 371.90 |
| 1983-08-12 | 1,420 | 1,420 | 1,380 | 1,380 | 35,000 | 380.17 |
| 1983-08-11 | 1,380 | 1,420 | 1,370 | 1,420 | 20,000 | 391.19 |
| 1983-08-10 | 1,400 | 1,410 | 1,380 | 1,410 | 59,000 | 388.43 |
| 1983-08-09 | 1,400 | 1,430 | 1,370 | 1,370 | 40,000 | 377.41 |
| 1983-08-08 | 1,400 | 1,450 | 1,400 | 1,410 | 62,000 | 388.43 |
| 1983-08-06 | 1,400 | 1,420 | 1,400 | 1,400 | 29,000 | 385.68 |
| 1983-08-05 | 1,400 | 1,420 | 1,380 | 1,400 | 49,000 | 385.68 |
| 1983-08-04 | 1,340 | 1,400 | 1,340 | 1,400 | 39,000 | 385.68 |
| 1983-08-03 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 | 369.15 |
| 1983-08-02 | 1,400 | 1,400 | 1,370 | 1,370 | 7,000 | 377.41 |
| 1983-08-01 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 385.68 |
| 1983-07-29 | 1,450 | 1,450 | 1,410 | 1,420 | 47,000 | 391.19 |
| 1983-07-28 | 1,370 | 1,410 | 1,370 | 1,410 | 17,000 | 388.43 |
| 1983-07-27 | 1,360 | 1,360 | 1,360 | 1,360 | 29,000 | 374.66 |
| 1983-07-26 | 1,610 | 1,610 | 1,560 | 1,610 | 181,000 | 369.61 |
| 1983-07-25 | 1,640 | 1,640 | 1,590 | 1,630 | 125,000 | 374.20 |
| 1983-07-23 | 1,640 | 1,650 | 1,630 | 1,640 | 65,000 | 376.49 |
| 1983-07-22 | 1,640 | 1,640 | 1,630 | 1,630 | 43,000 | 374.20 |
| 1983-07-21 | 1,650 | 1,650 | 1,630 | 1,640 | 51,000 | 376.49 |
| 1983-07-20 | 1,650 | 1,660 | 1,630 | 1,640 | 35,000 | 376.49 |
| 1983-07-19 | 1,640 | 1,650 | 1,630 | 1,650 | 29,000 | 378.79 |
| 1983-07-18 | 1,630 | 1,660 | 1,630 | 1,650 | 43,000 | 378.79 |
| 1983-07-15 | 1,670 | 1,670 | 1,610 | 1,610 | 95,000 | 369.61 |
| 1983-07-14 | 1,630 | 1,670 | 1,610 | 1,650 | 179,000 | 378.79 |
| 1983-07-13 | 1,650 | 1,650 | 1,610 | 1,610 | 70,000 | 369.61 |
| 1983-07-12 | 1,690 | 1,700 | 1,640 | 1,640 | 171,000 | 376.49 |
| 1983-07-11 | 1,680 | 1,690 | 1,670 | 1,690 | 55,000 | 387.97 |
| 1983-07-09 | 1,690 | 1,700 | 1,670 | 1,690 | 46,000 | 387.97 |
| 1983-07-08 | 1,720 | 1,730 | 1,690 | 1,690 | 117,000 | 387.97 |
| 1983-07-07 | 1,670 | 1,730 | 1,660 | 1,730 | 240,000 | 397.15 |
| 1983-07-06 | 1,690 | 1,720 | 1,650 | 1,650 | 670,000 | 378.79 |
| 1983-07-05 | 1,660 | 1,680 | 1,610 | 1,610 | 175,000 | 369.61 |
| 1983-07-04 | 1,730 | 1,730 | 1,660 | 1,700 | 265,000 | 390.27 |
| 1983-07-02 | 1,670 | 1,710 | 1,650 | 1,710 | 861,000 | 392.56 |
| 1983-07-01 | 1,650 | 1,690 | 1,600 | 1,630 | 600,000 | 374.20 |
| 1983-06-30 | 1,590 | 1,640 | 1,580 | 1,620 | 679,000 | 371.90 |
| 1983-06-29 | 1,570 | 1,580 | 1,530 | 1,560 | 273,000 | 358.13 |
| 1983-06-28 | 1,480 | 1,590 | 1,460 | 1,570 | 752,000 | 360.42 |
| 1983-06-27 | 1,470 | 1,470 | 1,440 | 1,440 | 41,000 | 330.58 |
| 1983-06-25 | 1,490 | 1,490 | 1,450 | 1,460 | 207,000 | 335.17 |
| 1983-06-24 | 1,470 | 1,470 | 1,450 | 1,470 | 166,000 | 337.47 |
| 1983-06-23 | 1,440 | 1,480 | 1,430 | 1,450 | 302,000 | 332.87 |
| 1983-06-22 | 1,340 | 1,420 | 1,340 | 1,400 | 67,000 | 321.40 |
| 1983-06-21 | 1,300 | 1,350 | 1,300 | 1,330 | 32,000 | 305.33 |
| 1983-06-20 | 1,270 | 1,310 | 1,260 | 1,310 | 25,000 | 300.74 |
| 1983-06-17 | 1,290 | 1,290 | 1,260 | 1,280 | 10,000 | 293.85 |
| 1983-06-16 | 1,300 | 1,300 | 1,270 | 1,280 | 16,000 | 293.85 |
| 1983-06-15 | 1,300 | 1,310 | 1,270 | 1,310 | 15,000 | 300.74 |
| 1983-06-14 | 1,350 | 1,350 | 1,300 | 1,300 | 27,000 | 298.44 |
| 1983-06-11 | 1,290 | 1,290 | 1,250 | 1,260 | 37,000 | 289.26 |
| 1983-06-10 | 1,310 | 1,310 | 1,300 | 1,300 | 11,000 | 298.44 |
| 1983-06-09 | 1,340 | 1,340 | 1,310 | 1,330 | 17,000 | 305.33 |
| 1983-06-08 | 1,320 | 1,340 | 1,300 | 1,330 | 26,000 | 305.33 |
| 1983-06-07 | 1,350 | 1,350 | 1,330 | 1,330 | 30,000 | 305.33 |
| 1983-06-06 | 1,390 | 1,390 | 1,350 | 1,350 | 18,000 | 309.92 |
| 1983-06-04 | 1,370 | 1,400 | 1,370 | 1,400 | 9,000 | 321.40 |
| 1983-06-03 | 1,420 | 1,430 | 1,380 | 1,390 | 49,000 | 319.10 |
| 1983-06-02 | 1,450 | 1,450 | 1,430 | 1,440 | 26,000 | 330.58 |
| 1983-06-01 | 1,470 | 1,480 | 1,430 | 1,430 | 105,000 | 328.28 |
| 1983-05-31 | 1,470 | 1,480 | 1,420 | 1,450 | 120,000 | 332.87 |
| 1983-05-30 | 1,490 | 1,520 | 1,430 | 1,450 | 276,000 | 332.87 |
| 1983-05-28 | 1,440 | 1,480 | 1,420 | 1,470 | 296,000 | 337.47 |
| 1983-05-27 | 1,430 | 1,440 | 1,420 | 1,420 | 67,000 | 325.99 |
| 1983-05-26 | 1,470 | 1,490 | 1,410 | 1,410 | 266,000 | 323.69 |
| 1983-05-25 | 1,370 | 1,500 | 1,360 | 1,500 | 642,000 | 344.35 |
| 1983-05-24 | 1,280 | 1,360 | 1,280 | 1,360 | 405,000 | 312.21 |
| 1983-05-23 | 1,280 | 1,280 | 1,260 | 1,270 | 25,000 | 291.55 |
| 1983-05-20 | 1,210 | 1,270 | 1,210 | 1,260 | 45,000 | 289.26 |
| 1983-05-19 | 1,220 | 1,220 | 1,190 | 1,190 | 37,000 | 273.19 |
| 1983-05-18 | 1,230 | 1,230 | 1,200 | 1,200 | 12,000 | 275.48 |
| 1983-05-17 | 1,220 | 1,220 | 1,220 | 1,220 | 9,000 | 280.07 |
| 1983-05-16 | 1,220 | 1,220 | 1,210 | 1,210 | 8,000 | 277.78 |
| 1983-05-13 | 1,200 | 1,200 | 1,180 | 1,200 | 9,000 | 275.48 |
| 1983-05-12 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 277.78 |
| 1983-05-11 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 282.37 |
| 1983-05-10 | 1,240 | 1,240 | 1,230 | 1,230 | 7,000 | 282.37 |
| 1983-05-09 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 282.37 |
| 1983-05-07 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 | 286.96 |
| 1983-05-06 | 1,230 | 1,250 | 1,230 | 1,250 | 25,000 | 286.96 |
| 1983-05-02 | 1,250 | 1,250 | 1,220 | 1,230 | 76,000 | 282.37 |
| 1983-04-30 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 286.96 |
| 1983-04-28 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 284.67 |
| 1983-04-27 | 1,240 | 1,240 | 1,240 | 1,240 | 13,000 | 284.67 |
| 1983-04-26 | 1,240 | 1,250 | 1,240 | 1,250 | 16,000 | 286.96 |
| 1983-04-25 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 284.67 |
| 1983-04-23 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 284.67 |
| 1983-04-22 | 1,250 | 1,250 | 1,240 | 1,250 | 18,000 | 286.96 |
| 1983-04-21 | 1,240 | 1,260 | 1,240 | 1,250 | 23,000 | 286.96 |
| 1983-04-20 | 1,240 | 1,240 | 1,240 | 1,240 | 19,000 | 284.67 |
| 1983-04-19 | 1,240 | 1,250 | 1,240 | 1,250 | 27,000 | 286.96 |
| 1983-04-18 | 1,230 | 1,250 | 1,230 | 1,240 | 27,000 | 284.67 |
| 1983-04-15 | 1,210 | 1,250 | 1,210 | 1,230 | 56,000 | 282.37 |
| 1983-04-14 | 1,160 | 1,210 | 1,150 | 1,200 | 115,000 | 275.48 |
| 1983-04-13 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 261.71 |
| 1983-04-12 | 1,140 | 1,140 | 1,110 | 1,110 | 18,000 | 254.82 |
| 1983-04-11 | 1,140 | 1,140 | 1,140 | 1,140 | 12,000 | 261.71 |
| 1983-04-08 | 1,160 | 1,160 | 1,160 | 1,160 | 14,000 | 266.30 |
| 1983-04-07 | 1,170 | 1,170 | 1,160 | 1,160 | 11,000 | 266.30 |
| 1983-04-06 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 270.89 |
| 1983-04-05 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 270.89 |
| 1983-04-02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 270.89 |
| 1983-04-01 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 | 268.60 |
| 1983-03-29 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 275.48 |
| 1983-03-28 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 275.48 |
| 1983-03-26 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 275.48 |
| 1983-03-25 | 1,160 | 1,200 | 1,160 | 1,200 | 52,000 | 275.48 |
| 1983-03-23 | 1,140 | 1,140 | 1,130 | 1,130 | 15,000 | 259.41 |
| 1983-03-22 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 261.71 |
| 1983-03-18 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 | 259.41 |
| 1983-03-17 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 | 266.30 |
| 1983-03-15 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 250.23 |
| 1983-03-14 | 1,160 | 1,160 | 1,120 | 1,120 | 3,000 | 257.12 |
| 1983-03-11 | 1,160 | 1,160 | 1,140 | 1,140 | 14,000 | 261.71 |
| 1983-03-10 | 1,160 | 1,160 | 1,140 | 1,140 | 5,000 | 261.71 |
| 1983-03-09 | 1,160 | 1,160 | 1,130 | 1,130 | 13,000 | 259.41 |
| 1983-03-07 | 1,160 | 1,160 | 1,160 | 1,160 | 14,000 | 266.30 |
| 1983-03-04 | 1,200 | 1,200 | 1,160 | 1,200 | 12,000 | 275.48 |
| 1983-03-03 | 1,230 | 1,230 | 1,160 | 1,200 | 68,000 | 275.48 |
| 1983-03-01 | 1,140 | 1,140 | 1,120 | 1,120 | 14,000 | 257.12 |
| 1983-02-28 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 | 259.41 |
| 1983-02-25 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 | 257.12 |
| 1983-02-24 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 | 254.82 |
| 1983-02-23 | 1,120 | 1,120 | 1,110 | 1,110 | 10,000 | 254.82 |
| 1983-02-22 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 257.12 |
| 1983-02-21 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 254.82 |
| 1983-02-18 | 1,130 | 1,130 | 1,110 | 1,120 | 8,000 | 257.12 |
| 1983-02-17 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 254.82 |
| 1983-02-15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 252.53 |
| 1983-02-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 247.93 |
| 1983-02-10 | 1,090 | 1,090 | 1,080 | 1,080 | 9,000 | 247.93 |
| 1983-02-09 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 250.23 |
| 1983-02-08 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 250.23 |
| 1983-02-07 | 1,110 | 1,110 | 1,090 | 1,090 | 6,000 | 250.23 |
| 1983-02-05 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 254.82 |
| 1983-02-04 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 261.71 |
| 1983-02-03 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 270.89 |
| 1983-02-02 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 270.89 |
| 1983-01-28 | 1,240 | 1,240 | 1,230 | 1,230 | 20,000 | 282.37 |
| 1983-01-26 | 1,250 | 1,250 | 1,240 | 1,240 | 16,000 | 284.67 |
| 1983-01-25 | 1,270 | 1,270 | 1,240 | 1,240 | 60,000 | 284.67 |
| 1983-01-24 | 1,260 | 1,270 | 1,240 | 1,260 | 104,000 | 289.26 |
| 1983-01-22 | 1,260 | 1,260 | 1,260 | 1,260 | 18,000 | 289.26 |
| 1983-01-21 | 1,260 | 1,280 | 1,260 | 1,260 | 26,000 | 289.26 |
| 1983-01-20 | 1,260 | 1,280 | 1,250 | 1,260 | 85,000 | 289.26 |
| 1983-01-19 | 1,210 | 1,240 | 1,200 | 1,240 | 79,000 | 284.67 |
| 1983-01-18 | 1,200 | 1,200 | 1,200 | 1,200 | 54,000 | 275.48 |
| 1983-01-17 | 1,200 | 1,210 | 1,190 | 1,190 | 52,000 | 273.19 |
| 1983-01-14 | 1,190 | 1,190 | 1,180 | 1,180 | 67,000 | 270.89 |
| 1983-01-13 | 1,180 | 1,190 | 1,180 | 1,190 | 23,000 | 273.19 |
| 1983-01-12 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 270.89 |
| 1983-01-11 | 1,180 | 1,180 | 1,180 | 1,180 | 188,000 | 270.89 |
| 1983-01-10 | 1,180 | 1,180 | 1,180 | 1,180 | 34,000 | 270.89 |
| 1983-01-08 | 1,160 | 1,200 | 1,160 | 1,200 | 7,000 | 275.48 |
| 1983-01-07 | 1,160 | 1,160 | 1,160 | 1,160 | 35,000 | 266.30 |
| 1983-01-06 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 | 270.89 |
| 1983-01-05 | 1,160 | 1,180 | 1,160 | 1,180 | 12,000 | 270.89 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株