6436 アマノ(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 | 1,380 | 1,400 | 1,370 | 1,390 | 1,087,000 | 1,203.46 |
| 1983-12-27 | 1,380 | 1,390 | 1,350 | 1,380 | 1,042,000 | 1,194.81 |
| 1983-12-26 | 1,330 | 1,400 | 1,310 | 1,340 | 2,007,000 | 1,160.17 |
| 1983-12-24 | 1,280 | 1,320 | 1,270 | 1,310 | 336,000 | 1,134.20 |
| 1983-12-23 | 1,290 | 1,290 | 1,270 | 1,270 | 168,000 | 1,099.57 |
| 1983-12-22 | 1,290 | 1,300 | 1,260 | 1,300 | 76,000 | 1,125.54 |
| 1983-12-21 | 1,300 | 1,300 | 1,250 | 1,270 | 143,000 | 1,099.57 |
| 1983-12-20 | 1,270 | 1,310 | 1,270 | 1,310 | 203,000 | 1,134.20 |
| 1983-12-19 | 1,250 | 1,280 | 1,250 | 1,280 | 96,000 | 1,108.23 |
| 1983-12-17 | 1,300 | 1,310 | 1,280 | 1,300 | 186,000 | 1,125.54 |
| 1983-12-16 | 1,270 | 1,300 | 1,250 | 1,300 | 289,000 | 1,125.54 |
| 1983-12-15 | 1,280 | 1,290 | 1,240 | 1,270 | 250,000 | 1,099.57 |
| 1983-12-14 | 1,270 | 1,280 | 1,250 | 1,270 | 121,000 | 1,099.57 |
| 1983-12-13 | 1,250 | 1,270 | 1,250 | 1,270 | 45,000 | 1,099.57 |
| 1983-12-12 | 1,300 | 1,300 | 1,240 | 1,260 | 228,000 | 1,090.91 |
| 1983-12-09 | 1,250 | 1,300 | 1,240 | 1,290 | 449,000 | 1,116.88 |
| 1983-12-08 | 1,270 | 1,270 | 1,240 | 1,260 | 406,000 | 1,090.91 |
| 1983-12-07 | 1,190 | 1,240 | 1,180 | 1,230 | 186,000 | 1,064.94 |
| 1983-12-06 | 1,170 | 1,200 | 1,170 | 1,200 | 162,000 | 1,038.96 |
| 1983-12-05 | 1,170 | 1,170 | 1,140 | 1,170 | 78,000 | 1,012.99 |
| 1983-12-03 | 1,160 | 1,170 | 1,120 | 1,170 | 113,000 | 1,012.99 |
| 1983-12-02 | 1,160 | 1,170 | 1,130 | 1,170 | 123,000 | 1,012.99 |
| 1983-12-01 | 1,160 | 1,170 | 1,150 | 1,170 | 91,000 | 1,012.99 |
| 1983-11-30 | 1,180 | 1,180 | 1,100 | 1,150 | 350,000 | 995.67 |
| 1983-11-29 | 1,220 | 1,230 | 1,200 | 1,200 | 175,000 | 1,038.96 |
| 1983-11-28 | 1,240 | 1,270 | 1,220 | 1,250 | 335,000 | 1,082.25 |
| 1983-11-26 | 1,250 | 1,250 | 1,230 | 1,240 | 29,000 | 1,073.59 |
| 1983-11-25 | 1,230 | 1,250 | 1,220 | 1,250 | 124,000 | 1,082.25 |
| 1983-11-24 | 1,240 | 1,250 | 1,230 | 1,230 | 117,000 | 1,064.94 |
| 1983-11-22 | 1,250 | 1,270 | 1,240 | 1,240 | 143,000 | 1,073.59 |
| 1983-11-21 | 1,230 | 1,270 | 1,230 | 1,270 | 83,000 | 1,099.57 |
| 1983-11-19 | 1,260 | 1,260 | 1,240 | 1,240 | 40,000 | 1,073.59 |
| 1983-11-18 | 1,230 | 1,260 | 1,230 | 1,260 | 79,000 | 1,090.91 |
| 1983-11-17 | 1,250 | 1,250 | 1,220 | 1,230 | 149,000 | 1,064.94 |
| 1983-11-16 | 1,280 | 1,290 | 1,240 | 1,270 | 156,000 | 1,099.57 |
| 1983-11-15 | 1,280 | 1,300 | 1,260 | 1,300 | 255,000 | 1,125.54 |
| 1983-11-14 | 1,270 | 1,280 | 1,250 | 1,280 | 2,705,000 | 1,108.23 |
| 1983-11-11 | 1,230 | 1,250 | 1,220 | 1,250 | 103,000 | 1,082.25 |
| 1983-11-10 | 1,240 | 1,240 | 1,230 | 1,230 | 115,000 | 1,064.94 |
| 1983-11-09 | 1,230 | 1,240 | 1,230 | 1,240 | 72,000 | 1,073.59 |
| 1983-11-08 | 1,230 | 1,240 | 1,220 | 1,230 | 169,000 | 1,064.94 |
| 1983-11-07 | 1,210 | 1,230 | 1,210 | 1,220 | 178,000 | 1,056.28 |
| 1983-11-05 | 1,240 | 1,240 | 1,220 | 1,220 | 117,000 | 1,056.28 |
| 1983-11-04 | 1,250 | 1,260 | 1,230 | 1,250 | 127,000 | 1,082.25 |
| 1983-11-02 | 1,260 | 1,260 | 1,230 | 1,260 | 234,000 | 1,090.91 |
| 1983-11-01 | 1,270 | 1,290 | 1,250 | 1,260 | 137,000 | 1,090.91 |
| 1983-10-31 | 1,280 | 1,290 | 1,250 | 1,290 | 138,000 | 1,116.88 |
| 1983-10-29 | 1,280 | 1,300 | 1,270 | 1,270 | 111,000 | 1,099.57 |
| 1983-10-28 | 1,280 | 1,290 | 1,270 | 1,280 | 576,000 | 1,108.23 |
| 1983-10-27 | 1,280 | 1,290 | 1,270 | 1,290 | 70,000 | 1,116.88 |
| 1983-10-26 | 1,290 | 1,300 | 1,270 | 1,300 | 217,000 | 1,125.54 |
| 1983-10-25 | 1,300 | 1,320 | 1,290 | 1,290 | 137,000 | 1,116.88 |
| 1983-10-24 | 1,340 | 1,350 | 1,300 | 1,300 | 168,000 | 1,125.54 |
| 1983-10-22 | 1,330 | 1,360 | 1,320 | 1,360 | 112,000 | 1,177.49 |
| 1983-10-21 | 1,310 | 1,350 | 1,310 | 1,350 | 162,000 | 1,168.83 |
| 1983-10-20 | 1,320 | 1,350 | 1,300 | 1,350 | 183,000 | 1,168.83 |
| 1983-10-19 | 1,300 | 1,310 | 1,280 | 1,310 | 303,000 | 1,134.20 |
| 1983-10-18 | 1,350 | 1,360 | 1,300 | 1,320 | 222,000 | 1,142.86 |
| 1983-10-17 | 1,360 | 1,370 | 1,330 | 1,370 | 293,000 | 1,186.15 |
| 1983-10-15 | 1,360 | 1,390 | 1,350 | 1,380 | 468,000 | 1,194.81 |
| 1983-10-14 | 1,360 | 1,370 | 1,290 | 1,330 | 605,000 | 1,151.52 |
| 1983-10-13 | 1,350 | 1,370 | 1,350 | 1,360 | 236,000 | 1,177.49 |
| 1983-10-12 | 1,360 | 1,370 | 1,350 | 1,370 | 236,000 | 1,186.15 |
| 1983-10-11 | 1,380 | 1,380 | 1,350 | 1,380 | 254,000 | 1,194.81 |
| 1983-10-07 | 1,380 | 1,390 | 1,340 | 1,380 | 636,000 | 1,194.81 |
| 1983-10-06 | 1,360 | 1,390 | 1,350 | 1,370 | 610,000 | 1,186.15 |
| 1983-10-05 | 1,350 | 1,360 | 1,330 | 1,340 | 727,000 | 1,160.17 |
| 1983-10-04 | 1,320 | 1,350 | 1,310 | 1,330 | 458,000 | 1,151.52 |
| 1983-10-03 | 1,350 | 1,350 | 1,310 | 1,330 | 189,000 | 1,151.52 |
| 1983-10-01 | 1,340 | 1,360 | 1,340 | 1,350 | 1,564,000 | 1,168.83 |
| 1983-09-30 | 1,310 | 1,320 | 1,300 | 1,310 | 383,000 | 1,134.20 |
| 1983-09-29 | 1,290 | 1,320 | 1,280 | 1,310 | 326,000 | 1,134.20 |
| 1983-09-28 | 1,270 | 1,310 | 1,250 | 1,270 | 626,000 | 1,099.57 |
| 1983-09-27 | 1,290 | 1,290 | 1,250 | 1,280 | 1,780,000 | 1,108.23 |
| 1983-09-26 | 1,280 | 1,300 | 1,270 | 1,300 | 297,000 | 1,125.54 |
| 1983-09-24 | 1,260 | 1,290 | 1,260 | 1,290 | 220,000 | 1,116.88 |
| 1983-09-22 | 1,280 | 1,300 | 1,260 | 1,260 | 266,000 | 1,090.91 |
| 1983-09-21 | 1,280 | 1,330 | 1,270 | 1,300 | 705,000 | 1,125.54 |
| 1983-09-20 | 1,220 | 1,260 | 1,210 | 1,260 | 268,000 | 1,090.91 |
| 1983-09-19 | 1,230 | 1,240 | 1,200 | 1,240 | 179,000 | 1,073.59 |
| 1983-09-17 | 1,240 | 1,250 | 1,230 | 1,250 | 149,000 | 1,082.25 |
| 1983-09-16 | 1,250 | 1,250 | 1,210 | 1,250 | 631,000 | 1,082.25 |
| 1983-09-14 | 1,270 | 1,270 | 1,220 | 1,250 | 265,000 | 1,082.25 |
| 1983-09-13 | 1,250 | 1,290 | 1,230 | 1,260 | 292,000 | 1,090.91 |
| 1983-09-12 | 1,250 | 1,270 | 1,220 | 1,260 | 169,000 | 1,090.91 |
| 1983-09-09 | 1,250 | 1,250 | 1,210 | 1,250 | 266,000 | 1,082.25 |
| 1983-09-08 | 1,240 | 1,280 | 1,190 | 1,280 | 488,000 | 1,108.23 |
| 1983-09-07 | 1,280 | 1,280 | 1,230 | 1,250 | 360,000 | 1,082.25 |
| 1983-09-06 | 1,300 | 1,300 | 1,250 | 1,280 | 579,000 | 1,108.23 |
| 1983-09-05 | 1,310 | 1,320 | 1,280 | 1,320 | 173,000 | 1,142.86 |
| 1983-09-03 | 1,290 | 1,330 | 1,290 | 1,330 | 315,000 | 1,151.52 |
| 1983-09-02 | 1,310 | 1,330 | 1,230 | 1,270 | 292,000 | 1,099.57 |
| 1983-09-01 | 1,370 | 1,370 | 1,320 | 1,330 | 1,603,000 | 1,151.52 |
| 1983-08-31 | 1,300 | 1,370 | 1,300 | 1,350 | 2,081,000 | 1,168.83 |
| 1983-08-30 | 1,320 | 1,320 | 1,280 | 1,280 | 637,000 | 1,108.23 |
| 1983-08-29 | 1,320 | 1,330 | 1,300 | 1,310 | 2,099,000 | 1,134.20 |
| 1983-08-27 | 1,320 | 1,350 | 1,290 | 1,320 | 1,083,000 | 1,142.86 |
| 1983-08-26 | 1,270 | 1,320 | 1,260 | 1,320 | 780,000 | 1,142.86 |
| 1983-08-25 | 1,280 | 1,290 | 1,250 | 1,250 | 538,000 | 1,082.25 |
| 1983-08-24 | 1,300 | 1,300 | 1,280 | 1,300 | 765,000 | 1,125.54 |
| 1983-08-23 | 1,250 | 1,320 | 1,250 | 1,320 | 3,712,999 | 1,142.86 |
| 1983-08-22 | 1,230 | 1,260 | 1,230 | 1,260 | 488,000 | 1,090.91 |
| 1983-08-20 | 1,240 | 1,260 | 1,220 | 1,240 | 1,048,000 | 1,073.59 |
| 1983-08-19 | 1,230 | 1,260 | 1,200 | 1,250 | 1,607,000 | 1,082.25 |
| 1983-08-18 | 1,210 | 1,270 | 1,190 | 1,220 | 5,264,999 | 1,056.28 |
| 1983-08-17 | 1,110 | 1,170 | 1,090 | 1,170 | 3,708,999 | 1,012.99 |
| 1983-08-16 | 1,070 | 1,110 | 1,060 | 1,090 | 3,317,000 | 943.72 |
| 1983-08-15 | 1,060 | 1,070 | 1,030 | 1,030 | 681,000 | 891.78 |
| 1983-08-12 | 1,010 | 1,050 | 1,000 | 1,050 | 847,000 | 909.09 |
| 1983-08-11 | 1,010 | 1,020 | 991 | 998 | 339,000 | 864.07 |
| 1983-08-10 | 1,000 | 1,020 | 980 | 990 | 545,000 | 857.14 |
| 1983-08-09 | 979 | 984 | 963 | 984 | 268,000 | 851.95 |
| 1983-08-08 | 990 | 1,000 | 970 | 989 | 355,000 | 856.28 |
| 1983-08-06 | 955 | 1,020 | 955 | 1,010 | 479,000 | 874.46 |
| 1983-08-05 | 990 | 999 | 970 | 975 | 688,000 | 844.16 |
| 1983-08-04 | 1,080 | 1,090 | 1,000 | 1,010 | 1,856,000 | 874.46 |
| 1983-08-03 | 1,060 | 1,080 | 1,040 | 1,060 | 1,716,000 | 917.75 |
| 1983-08-02 | 1,050 | 1,070 | 1,040 | 1,060 | 1,406,000 | 917.75 |
| 1983-08-01 | 1,020 | 1,080 | 1,020 | 1,020 | 1,629,000 | 883.12 |
| 1983-07-30 | 1,000 | 1,050 | 985 | 1,030 | 759,000 | 891.78 |
| 1983-07-29 | 1,000 | 1,010 | 986 | 1,010 | 449,000 | 874.46 |
| 1983-07-28 | 1,010 | 1,030 | 999 | 1,000 | 545,000 | 865.80 |
| 1983-07-27 | 1,000 | 1,030 | 998 | 1,030 | 3,233,000 | 891.78 |
| 1983-07-26 | 1,030 | 1,030 | 995 | 1,000 | 560,000 | 865.80 |
| 1983-07-25 | 1,040 | 1,070 | 1,020 | 1,030 | 2,040,000 | 891.78 |
| 1983-07-23 | 999 | 1,060 | 999 | 1,050 | 2,989,000 | 909.09 |
| 1983-07-22 | 981 | 994 | 960 | 990 | 1,806,000 | 857.14 |
| 1983-07-21 | 995 | 1,010 | 975 | 991 | 3,071,000 | 858.01 |
| 1983-07-20 | 959 | 1,000 | 959 | 990 | 7,497,999 | 857.14 |
| 1983-07-19 | 930 | 949 | 915 | 949 | 2,119,000 | 821.65 |
| 1983-07-18 | 920 | 948 | 910 | 930 | 1,702,000 | 805.20 |
| 1983-07-15 | 905 | 960 | 900 | 930 | 4,886,999 | 805.20 |
| 1983-07-14 | 822 | 923 | 822 | 909 | 8,118,999 | 787.01 |
| 1983-07-13 | 805 | 833 | 801 | 824 | 2,732,000 | 713.42 |
| 1983-07-12 | 795 | 820 | 795 | 814 | 4,220,999 | 704.76 |
| 1983-07-11 | 780 | 790 | 770 | 790 | 1,201,000 | 683.98 |
| 1983-07-09 | 775 | 790 | 773 | 790 | 2,733,000 | 683.98 |
| 1983-07-08 | 755 | 765 | 745 | 765 | 1,652,000 | 662.34 |
| 1983-07-07 | 769 | 775 | 755 | 765 | 4,511,999 | 662.34 |
| 1983-07-06 | 715 | 754 | 715 | 750 | 7,262,999 | 649.35 |
| 1983-07-05 | 715 | 730 | 700 | 725 | 8,741,999 | 627.71 |
| 1983-07-04 | 727 | 740 | 702 | 720 | 2,714,000 | 623.38 |
| 1983-07-02 | 670 | 723 | 670 | 723 | 5,192,999 | 625.97 |
| 1983-07-01 | 646 | 673 | 645 | 666 | 4,080,999 | 576.62 |
| 1983-06-30 | 600 | 640 | 600 | 635 | 1,029,000 | 549.78 |
| 1983-06-29 | 581 | 590 | 581 | 590 | 35,000 | 510.82 |
| 1983-06-28 | 590 | 591 | 580 | 580 | 111,000 | 502.16 |
| 1983-06-27 | 591 | 600 | 591 | 595 | 34,000 | 515.15 |
| 1983-06-25 | 588 | 600 | 588 | 591 | 33,000 | 511.69 |
| 1983-06-24 | 590 | 600 | 586 | 587 | 143,000 | 508.23 |
| 1983-06-23 | 600 | 600 | 585 | 590 | 119,000 | 510.82 |
| 1983-06-22 | 594 | 600 | 585 | 600 | 230,000 | 519.48 |
| 1983-06-21 | 580 | 584 | 570 | 584 | 147,000 | 505.63 |
| 1983-06-20 | 580 | 584 | 575 | 575 | 152,000 | 497.84 |
| 1983-06-17 | 580 | 580 | 571 | 575 | 150,000 | 497.84 |
| 1983-06-16 | 580 | 590 | 580 | 580 | 110,000 | 502.16 |
| 1983-06-15 | 594 | 595 | 585 | 585 | 64,000 | 506.49 |
| 1983-06-14 | 591 | 600 | 590 | 598 | 125,000 | 517.75 |
| 1983-06-13 | 598 | 600 | 590 | 600 | 30,000 | 519.48 |
| 1983-06-11 | 605 | 608 | 600 | 608 | 43,000 | 526.41 |
| 1983-06-10 | 595 | 615 | 580 | 615 | 213,000 | 532.47 |
| 1983-06-09 | 576 | 576 | 570 | 575 | 82,000 | 497.84 |
| 1983-06-08 | 573 | 581 | 572 | 577 | 223,000 | 499.57 |
| 1983-06-07 | 615 | 618 | 590 | 593 | 149,000 | 513.42 |
| 1983-06-06 | 600 | 610 | 595 | 600 | 56,000 | 519.48 |
| 1983-06-04 | 609 | 613 | 600 | 609 | 77,000 | 527.27 |
| 1983-06-03 | 619 | 619 | 600 | 614 | 119,000 | 531.60 |
| 1983-06-02 | 610 | 619 | 610 | 617 | 133,000 | 534.20 |
| 1983-06-01 | 610 | 625 | 610 | 620 | 231,000 | 536.80 |
| 1983-05-31 | 630 | 630 | 620 | 620 | 254,000 | 536.80 |
| 1983-05-30 | 631 | 645 | 620 | 622 | 757,000 | 538.53 |
| 1983-05-28 | 629 | 630 | 620 | 630 | 985,000 | 545.46 |
| 1983-05-27 | 626 | 630 | 613 | 620 | 384,000 | 536.80 |
| 1983-05-26 | 625 | 637 | 622 | 634 | 1,514,000 | 548.92 |
| 1983-05-25 | 600 | 626 | 600 | 620 | 1,225,000 | 536.80 |
| 1983-05-24 | 590 | 595 | 580 | 590 | 147,000 | 510.82 |
| 1983-05-23 | 600 | 600 | 590 | 590 | 136,000 | 510.82 |
| 1983-05-20 | 602 | 610 | 595 | 605 | 349,000 | 523.81 |
| 1983-05-19 | 610 | 610 | 598 | 603 | 166,000 | 522.08 |
| 1983-05-18 | 614 | 614 | 600 | 613 | 582,000 | 530.74 |
| 1983-05-17 | 600 | 618 | 590 | 610 | 1,266,000 | 528.14 |
| 1983-05-16 | 581 | 599 | 580 | 586 | 173,000 | 507.36 |
| 1983-05-14 | 582 | 595 | 580 | 580 | 132,000 | 502.16 |
| 1983-05-13 | 590 | 600 | 581 | 591 | 155,000 | 511.69 |
| 1983-05-12 | 614 | 614 | 590 | 610 | 397,000 | 528.14 |
| 1983-05-11 | 615 | 615 | 605 | 615 | 1,390,000 | 532.47 |
| 1983-05-10 | 597 | 605 | 585 | 590 | 573,000 | 510.82 |
| 1983-05-09 | 594 | 594 | 580 | 587 | 240,000 | 508.23 |
| 1983-05-07 | 595 | 595 | 575 | 594 | 388,000 | 514.29 |
| 1983-05-06 | 590 | 597 | 585 | 585 | 515,000 | 506.49 |
| 1983-05-04 | 600 | 601 | 585 | 585 | 481,000 | 506.49 |
| 1983-05-02 | 599 | 614 | 592 | 609 | 1,883,000 | 527.27 |
| 1983-04-30 | 590 | 599 | 581 | 599 | 1,727,000 | 518.62 |
| 1983-04-28 | 564 | 578 | 560 | 570 | 2,309,000 | 493.51 |
| 1983-04-27 | 543 | 559 | 540 | 555 | 2,135,000 | 480.52 |
| 1983-04-26 | 520 | 539 | 515 | 533 | 369,000 | 461.47 |
| 1983-04-25 | 523 | 523 | 505 | 510 | 157,000 | 441.56 |
| 1983-04-23 | 525 | 529 | 515 | 525 | 134,000 | 454.55 |
| 1983-04-22 | 526 | 533 | 518 | 520 | 347,000 | 450.22 |
| 1983-04-21 | 519 | 528 | 515 | 516 | 248,000 | 446.75 |
| 1983-04-20 | 511 | 520 | 507 | 514 | 343,000 | 445.02 |
| 1983-04-19 | 530 | 530 | 515 | 515 | 184,000 | 445.89 |
| 1983-04-18 | 539 | 540 | 527 | 530 | 55,000 | 458.87 |
| 1983-04-15 | 541 | 549 | 526 | 540 | 926,000 | 467.53 |
| 1983-04-14 | 530 | 543 | 530 | 539 | 502,000 | 466.67 |
| 1983-04-13 | 529 | 545 | 526 | 540 | 1,636,000 | 467.53 |
| 1983-04-12 | 535 | 536 | 520 | 520 | 727,000 | 450.22 |
| 1983-04-11 | 525 | 525 | 515 | 525 | 403,000 | 454.55 |
| 1983-04-09 | 525 | 534 | 520 | 525 | 760,000 | 454.55 |
| 1983-04-08 | 508 | 518 | 500 | 511 | 538,000 | 442.42 |
| 1983-04-07 | 500 | 508 | 500 | 508 | 298,000 | 439.83 |
| 1983-04-06 | 499 | 500 | 490 | 499 | 198,000 | 432.04 |
| 1983-04-05 | 486 | 510 | 486 | 506 | 314,000 | 438.10 |
| 1983-04-04 | 495 | 495 | 480 | 485 | 57,000 | 419.91 |
| 1983-04-02 | 485 | 495 | 485 | 495 | 51,000 | 428.57 |
| 1983-04-01 | 475 | 490 | 470 | 480 | 251,000 | 415.58 |
| 1983-03-31 | 476 | 485 | 475 | 485 | 57,000 | 419.91 |
| 1983-03-30 | 480 | 481 | 475 | 481 | 77,000 | 416.45 |
| 1983-03-29 | 498 | 500 | 485 | 485 | 85,000 | 419.91 |
| 1983-03-28 | 500 | 500 | 495 | 495 | 221,000 | 428.57 |
| 1983-03-26 | 500 | 500 | 495 | 500 | 265,000 | 432.90 |
| 1983-03-25 | 501 | 513 | 501 | 510 | 598,000 | 441.56 |
| 1983-03-24 | 486 | 519 | 485 | 511 | 968,000 | 442.42 |
| 1983-03-23 | 461 | 487 | 458 | 487 | 464,000 | 421.65 |
| 1983-03-22 | 453 | 462 | 453 | 462 | 164,000 | 400 |
| 1983-03-18 | 447 | 450 | 442 | 450 | 52,000 | 389.61 |
| 1983-03-17 | 450 | 450 | 446 | 446 | 47,000 | 386.15 |
| 1983-03-16 | 441 | 450 | 441 | 450 | 107,000 | 389.61 |
| 1983-03-15 | 444 | 444 | 440 | 441 | 60,000 | 381.82 |
| 1983-03-14 | 450 | 450 | 444 | 444 | 85,000 | 384.42 |
| 1983-03-12 | 439 | 445 | 439 | 445 | 96,000 | 385.28 |
| 1983-03-11 | 437 | 438 | 437 | 438 | 33,000 | 379.22 |
| 1983-03-10 | 429 | 436 | 429 | 436 | 21,000 | 377.49 |
| 1983-03-09 | 429 | 429 | 427 | 427 | 14,000 | 369.70 |
| 1983-03-08 | 436 | 436 | 429 | 429 | 30,000 | 371.43 |
| 1983-03-07 | 429 | 430 | 425 | 430 | 67,000 | 372.29 |
| 1983-03-05 | 426 | 431 | 425 | 430 | 47,000 | 372.29 |
| 1983-03-04 | 438 | 439 | 425 | 430 | 31,000 | 372.29 |
| 1983-03-03 | 420 | 440 | 420 | 440 | 86,000 | 380.95 |
| 1983-03-02 | 419 | 420 | 419 | 420 | 12,000 | 363.64 |
| 1983-03-01 | 416 | 420 | 415 | 420 | 18,000 | 363.64 |
| 1983-02-28 | 415 | 415 | 410 | 411 | 10,000 | 355.84 |
| 1983-02-26 | 423 | 423 | 421 | 421 | 6,000 | 364.50 |
| 1983-02-25 | 412 | 420 | 410 | 420 | 58,000 | 363.64 |
| 1983-02-24 | 410 | 411 | 402 | 402 | 39,000 | 348.05 |
| 1983-02-23 | 407 | 410 | 407 | 410 | 20,000 | 354.98 |
| 1983-02-22 | 405 | 407 | 402 | 407 | 18,000 | 352.38 |
| 1983-02-16 | 419 | 425 | 419 | 420 | 54,000 | 363.64 |
| 1983-02-15 | 420 | 420 | 420 | 420 | 37,000 | 363.64 |
| 1983-02-14 | 420 | 421 | 420 | 420 | 14,000 | 363.64 |
| 1983-02-12 | 420 | 420 | 420 | 420 | 20,000 | 363.64 |
| 1983-02-10 | 420 | 420 | 420 | 420 | 18,000 | 363.64 |
| 1983-02-09 | 420 | 420 | 420 | 420 | 34,000 | 363.64 |
| 1983-02-08 | 430 | 430 | 425 | 425 | 24,000 | 367.97 |
| 1983-02-07 | 435 | 435 | 433 | 435 | 264,000 | 376.62 |
| 1983-02-05 | 430 | 435 | 430 | 435 | 49,000 | 376.62 |
| 1983-02-04 | 425 | 430 | 425 | 430 | 29,000 | 372.29 |
| 1983-02-03 | 415 | 420 | 415 | 420 | 18,000 | 363.64 |
| 1983-02-01 | 405 | 405 | 405 | 405 | 26,000 | 350.65 |
| 1983-01-31 | 410 | 410 | 405 | 405 | 6,000 | 350.65 |
| 1983-01-29 | 409 | 410 | 405 | 405 | 15,000 | 350.65 |
| 1983-01-28 | 406 | 410 | 405 | 410 | 17,000 | 354.98 |
| 1983-01-27 | 410 | 410 | 407 | 407 | 5,000 | 352.38 |
| 1983-01-26 | 407 | 411 | 407 | 410 | 11,000 | 354.98 |
| 1983-01-25 | 407 | 410 | 402 | 410 | 39,000 | 354.98 |
| 1983-01-24 | 406 | 406 | 401 | 402 | 14,000 | 348.05 |
| 1983-01-22 | 410 | 410 | 401 | 401 | 39,000 | 347.19 |
| 1983-01-21 | 415 | 415 | 414 | 414 | 13,000 | 358.44 |
| 1983-01-20 | 415 | 415 | 414 | 414 | 13,000 | 358.44 |
| 1983-01-19 | 415 | 420 | 415 | 420 | 7,000 | 363.64 |
| 1983-01-18 | 420 | 424 | 416 | 420 | 16,000 | 363.64 |
| 1983-01-17 | 420 | 425 | 418 | 425 | 37,000 | 367.97 |
| 1983-01-14 | 420 | 421 | 420 | 420 | 32,000 | 363.64 |
| 1983-01-13 | 420 | 420 | 420 | 420 | 16,000 | 363.64 |
| 1983-01-12 | 420 | 421 | 420 | 420 | 12,000 | 363.64 |
| 1983-01-11 | 421 | 424 | 420 | 420 | 133,000 | 363.64 |
| 1983-01-10 | 424 | 424 | 424 | 424 | 9,000 | 367.10 |
| 1983-01-08 | 421 | 422 | 420 | 422 | 8,000 | 365.37 |
| 1983-01-07 | 420 | 420 | 420 | 420 | 8,000 | 363.64 |
| 1983-01-06 | 426 | 426 | 418 | 418 | 13,000 | 361.91 |
| 1983-01-05 | 427 | 430 | 426 | 430 | 60,000 | 372.29 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株
