7272 ヤマハ発動機(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 | 468 | 475 | 468 | 472 | 20,000 | 136.81 |
| 1983-12-27 | 467 | 470 | 467 | 467 | 40,000 | 135.36 |
| 1983-12-26 | 461 | 465 | 461 | 462 | 114,000 | 133.91 |
| 1983-12-24 | 456 | 460 | 456 | 460 | 28,000 | 133.33 |
| 1983-12-23 | 455 | 460 | 455 | 455 | 54,000 | 131.88 |
| 1983-12-22 | 454 | 455 | 453 | 454 | 67,000 | 131.59 |
| 1983-12-21 | 453 | 454 | 453 | 453 | 45,000 | 131.30 |
| 1983-12-20 | 451 | 459 | 450 | 453 | 100,000 | 131.30 |
| 1983-12-19 | 460 | 460 | 450 | 450 | 50,000 | 130.44 |
| 1983-12-17 | 458 | 460 | 455 | 455 | 37,000 | 131.88 |
| 1983-12-16 | 460 | 460 | 458 | 458 | 36,000 | 132.75 |
| 1983-12-15 | 460 | 460 | 458 | 458 | 38,000 | 132.75 |
| 1983-12-14 | 460 | 460 | 459 | 459 | 74,000 | 133.04 |
| 1983-12-13 | 460 | 460 | 460 | 460 | 42,000 | 133.33 |
| 1983-12-12 | 467 | 468 | 459 | 459 | 107,000 | 133.04 |
| 1983-12-09 | 460 | 465 | 458 | 465 | 59,000 | 134.78 |
| 1983-12-08 | 461 | 466 | 461 | 461 | 25,000 | 133.62 |
| 1983-12-06 | 452 | 458 | 452 | 458 | 48,000 | 132.75 |
| 1983-12-05 | 453 | 459 | 451 | 452 | 43,000 | 131.01 |
| 1983-12-03 | 455 | 459 | 452 | 455 | 25,000 | 131.88 |
| 1983-12-02 | 460 | 460 | 457 | 460 | 46,000 | 133.33 |
| 1983-12-01 | 466 | 466 | 465 | 465 | 10,000 | 134.78 |
| 1983-11-30 | 456 | 467 | 452 | 467 | 65,000 | 135.36 |
| 1983-11-29 | 462 | 467 | 462 | 467 | 14,000 | 135.36 |
| 1983-11-28 | 463 | 467 | 462 | 467 | 51,000 | 135.36 |
| 1983-11-26 | 461 | 465 | 461 | 465 | 38,000 | 134.78 |
| 1983-11-25 | 466 | 466 | 461 | 462 | 56,000 | 133.91 |
| 1983-11-24 | 470 | 470 | 451 | 465 | 148,000 | 134.78 |
| 1983-11-22 | 475 | 483 | 475 | 480 | 45,000 | 139.13 |
| 1983-11-21 | 484 | 485 | 478 | 485 | 44,000 | 140.58 |
| 1983-11-19 | 480 | 484 | 480 | 484 | 16,000 | 140.29 |
| 1983-11-18 | 480 | 480 | 480 | 480 | 19,000 | 139.13 |
| 1983-11-17 | 478 | 479 | 478 | 478 | 44,000 | 138.55 |
| 1983-11-16 | 478 | 486 | 478 | 480 | 53,000 | 139.13 |
| 1983-11-15 | 474 | 485 | 474 | 475 | 39,000 | 137.68 |
| 1983-11-14 | 469 | 480 | 465 | 475 | 47,000 | 137.68 |
| 1983-11-11 | 483 | 483 | 456 | 470 | 205,000 | 136.23 |
| 1983-11-10 | 482 | 482 | 480 | 480 | 27,000 | 139.13 |
| 1983-11-09 | 481 | 485 | 481 | 481 | 16,000 | 139.42 |
| 1983-11-08 | 480 | 485 | 480 | 483 | 40,000 | 140 |
| 1983-11-07 | 480 | 480 | 478 | 480 | 21,000 | 139.13 |
| 1983-11-05 | 481 | 481 | 478 | 478 | 66,000 | 138.55 |
| 1983-11-04 | 481 | 481 | 480 | 481 | 33,000 | 139.42 |
| 1983-11-02 | 480 | 480 | 480 | 480 | 35,000 | 139.13 |
| 1983-11-01 | 481 | 481 | 480 | 480 | 17,000 | 139.13 |
| 1983-10-31 | 480 | 485 | 480 | 482 | 22,000 | 139.71 |
| 1983-10-29 | 482 | 485 | 480 | 480 | 62,000 | 139.13 |
| 1983-10-28 | 485 | 485 | 485 | 485 | 44,000 | 140.58 |
| 1983-10-27 | 480 | 485 | 480 | 485 | 34,000 | 140.58 |
| 1983-10-26 | 480 | 480 | 478 | 480 | 22,000 | 139.13 |
| 1983-10-25 | 480 | 480 | 478 | 478 | 46,000 | 138.55 |
| 1983-10-24 | 481 | 481 | 475 | 480 | 30,000 | 139.13 |
| 1983-10-22 | 480 | 482 | 480 | 481 | 30,000 | 139.42 |
| 1983-10-21 | 481 | 481 | 481 | 481 | 16,000 | 139.42 |
| 1983-10-20 | 484 | 484 | 481 | 481 | 32,000 | 139.42 |
| 1983-10-19 | 482 | 483 | 481 | 483 | 31,000 | 140 |
| 1983-10-18 | 481 | 485 | 481 | 485 | 60,000 | 140.58 |
| 1983-10-17 | 485 | 485 | 481 | 481 | 13,000 | 139.42 |
| 1983-10-15 | 480 | 482 | 480 | 481 | 42,000 | 139.42 |
| 1983-10-14 | 480 | 480 | 480 | 480 | 30,000 | 139.13 |
| 1983-10-13 | 481 | 481 | 480 | 481 | 54,000 | 139.42 |
| 1983-10-12 | 480 | 484 | 480 | 481 | 38,000 | 139.42 |
| 1983-10-11 | 480 | 481 | 480 | 481 | 41,000 | 139.42 |
| 1983-10-07 | 485 | 485 | 480 | 480 | 49,000 | 139.13 |
| 1983-10-06 | 485 | 485 | 480 | 480 | 123,000 | 139.13 |
| 1983-10-05 | 488 | 492 | 487 | 488 | 52,000 | 141.45 |
| 1983-10-04 | 487 | 490 | 485 | 487 | 23,000 | 141.16 |
| 1983-10-03 | 490 | 490 | 484 | 485 | 38,000 | 140.58 |
| 1983-10-01 | 491 | 492 | 485 | 485 | 51,000 | 140.58 |
| 1983-09-30 | 491 | 494 | 488 | 492 | 75,000 | 142.61 |
| 1983-09-29 | 480 | 490 | 480 | 488 | 99,000 | 141.45 |
| 1983-09-28 | 451 | 462 | 451 | 460 | 121,000 | 133.33 |
| 1983-09-27 | 469 | 470 | 445 | 450 | 262,000 | 130.44 |
| 1983-09-26 | 475 | 475 | 468 | 470 | 154,000 | 136.23 |
| 1983-09-24 | 480 | 483 | 475 | 480 | 113,000 | 139.13 |
| 1983-09-22 | 485 | 488 | 485 | 485 | 100,000 | 140.58 |
| 1983-09-21 | 490 | 490 | 485 | 488 | 87,000 | 141.45 |
| 1983-09-20 | 500 | 500 | 490 | 490 | 95,000 | 142.03 |
| 1983-09-19 | 500 | 504 | 500 | 500 | 60,000 | 144.93 |
| 1983-09-17 | 501 | 504 | 501 | 503 | 19,000 | 145.80 |
| 1983-09-16 | 501 | 505 | 501 | 505 | 34,000 | 146.38 |
| 1983-09-14 | 502 | 505 | 502 | 505 | 47,000 | 146.38 |
| 1983-09-13 | 505 | 505 | 502 | 505 | 28,000 | 146.38 |
| 1983-09-12 | 505 | 506 | 505 | 505 | 23,000 | 146.38 |
| 1983-09-09 | 508 | 509 | 505 | 505 | 54,000 | 146.38 |
| 1983-09-08 | 505 | 509 | 505 | 507 | 51,000 | 146.96 |
| 1983-09-07 | 502 | 509 | 502 | 509 | 39,000 | 147.54 |
| 1983-09-06 | 503 | 508 | 501 | 501 | 43,000 | 145.22 |
| 1983-09-05 | 510 | 510 | 501 | 505 | 87,000 | 146.38 |
| 1983-09-03 | 511 | 511 | 506 | 510 | 86,000 | 147.83 |
| 1983-09-02 | 515 | 515 | 510 | 510 | 29,000 | 147.83 |
| 1983-09-01 | 511 | 515 | 510 | 510 | 55,000 | 147.83 |
| 1983-08-31 | 510 | 511 | 510 | 510 | 71,000 | 147.83 |
| 1983-08-30 | 511 | 520 | 510 | 510 | 65,000 | 147.83 |
| 1983-08-29 | 511 | 520 | 511 | 511 | 28,000 | 148.12 |
| 1983-08-27 | 511 | 515 | 511 | 511 | 25,000 | 148.12 |
| 1983-08-26 | 511 | 513 | 511 | 511 | 62,000 | 148.12 |
| 1983-08-25 | 520 | 520 | 513 | 513 | 79,000 | 148.70 |
| 1983-08-24 | 517 | 517 | 515 | 515 | 51,000 | 149.28 |
| 1983-08-23 | 515 | 515 | 515 | 515 | 30,000 | 149.28 |
| 1983-08-22 | 515 | 520 | 515 | 515 | 33,000 | 149.28 |
| 1983-08-20 | 511 | 517 | 511 | 515 | 20,000 | 149.28 |
| 1983-08-19 | 515 | 520 | 511 | 511 | 47,000 | 148.12 |
| 1983-08-18 | 517 | 517 | 515 | 515 | 41,000 | 149.28 |
| 1983-08-17 | 511 | 520 | 511 | 515 | 112,000 | 149.28 |
| 1983-08-16 | 519 | 519 | 510 | 515 | 132,000 | 149.28 |
| 1983-08-15 | 520 | 524 | 518 | 520 | 47,000 | 150.73 |
| 1983-08-12 | 514 | 515 | 510 | 510 | 61,000 | 147.83 |
| 1983-08-11 | 513 | 515 | 511 | 514 | 33,000 | 148.99 |
| 1983-08-10 | 511 | 515 | 511 | 515 | 3,000 | 149.28 |
| 1983-08-09 | 513 | 518 | 510 | 510 | 94,000 | 147.83 |
| 1983-08-08 | 511 | 515 | 510 | 515 | 44,000 | 149.28 |
| 1983-08-05 | 513 | 513 | 510 | 510 | 70,000 | 147.83 |
| 1983-08-04 | 513 | 516 | 513 | 513 | 57,000 | 148.70 |
| 1983-08-03 | 519 | 520 | 515 | 515 | 77,000 | 149.28 |
| 1983-08-02 | 520 | 521 | 520 | 520 | 28,000 | 150.73 |
| 1983-08-01 | 529 | 529 | 520 | 520 | 47,000 | 150.73 |
| 1983-07-30 | 516 | 524 | 516 | 524 | 31,000 | 151.88 |
| 1983-07-29 | 519 | 520 | 516 | 516 | 59,000 | 149.57 |
| 1983-07-28 | 521 | 524 | 520 | 520 | 40,000 | 150.73 |
| 1983-07-27 | 527 | 527 | 520 | 520 | 38,000 | 150.73 |
| 1983-07-26 | 528 | 528 | 519 | 528 | 32,000 | 153.04 |
| 1983-07-25 | 520 | 530 | 519 | 530 | 65,000 | 153.62 |
| 1983-07-23 | 513 | 519 | 513 | 516 | 46,000 | 149.57 |
| 1983-07-22 | 517 | 520 | 516 | 516 | 68,000 | 149.57 |
| 1983-07-21 | 516 | 520 | 516 | 520 | 62,000 | 150.73 |
| 1983-07-20 | 512 | 523 | 512 | 515 | 58,000 | 149.28 |
| 1983-07-19 | 520 | 520 | 510 | 510 | 59,000 | 147.83 |
| 1983-07-18 | 516 | 520 | 515 | 520 | 30,000 | 150.73 |
| 1983-07-15 | 513 | 525 | 513 | 513 | 48,000 | 148.70 |
| 1983-07-14 | 525 | 525 | 511 | 513 | 57,000 | 148.70 |
| 1983-07-13 | 529 | 530 | 520 | 530 | 66,000 | 153.62 |
| 1983-07-12 | 515 | 530 | 515 | 530 | 73,000 | 153.62 |
| 1983-07-11 | 515 | 515 | 511 | 512 | 58,000 | 148.41 |
| 1983-07-09 | 514 | 515 | 511 | 511 | 41,000 | 148.12 |
| 1983-07-08 | 515 | 515 | 511 | 514 | 31,000 | 148.99 |
| 1983-07-07 | 518 | 518 | 511 | 511 | 50,000 | 148.12 |
| 1983-07-06 | 520 | 520 | 516 | 516 | 52,000 | 149.57 |
| 1983-07-05 | 515 | 520 | 510 | 520 | 174,000 | 150.73 |
| 1983-07-04 | 508 | 520 | 507 | 515 | 57,000 | 149.28 |
| 1983-07-02 | 505 | 510 | 505 | 510 | 61,000 | 147.83 |
| 1983-07-01 | 498 | 505 | 496 | 500 | 231,000 | 144.93 |
| 1983-06-30 | 499 | 499 | 486 | 496 | 789,000 | 143.77 |
| 1983-06-29 | 515 | 515 | 510 | 510 | 326,000 | 147.83 |
| 1983-06-28 | 516 | 520 | 512 | 520 | 199,000 | 150.73 |
| 1983-06-27 | 527 | 528 | 512 | 513 | 208,000 | 148.70 |
| 1983-06-25 | 530 | 530 | 523 | 528 | 109,000 | 153.04 |
| 1983-06-24 | 533 | 535 | 530 | 530 | 125,000 | 153.62 |
| 1983-06-23 | 540 | 542 | 534 | 535 | 184,000 | 155.07 |
| 1983-06-22 | 543 | 545 | 542 | 542 | 90,000 | 157.10 |
| 1983-06-21 | 545 | 549 | 544 | 544 | 86,000 | 157.68 |
| 1983-06-20 | 545 | 550 | 545 | 545 | 90,000 | 157.97 |
| 1983-06-17 | 549 | 550 | 543 | 545 | 75,000 | 157.97 |
| 1983-06-16 | 543 | 550 | 541 | 543 | 103,000 | 157.39 |
| 1983-06-15 | 549 | 549 | 540 | 540 | 142,000 | 156.52 |
| 1983-06-14 | 549 | 550 | 545 | 546 | 59,000 | 158.26 |
| 1983-06-13 | 550 | 551 | 548 | 550 | 101,000 | 159.42 |
| 1983-06-11 | 551 | 551 | 550 | 550 | 34,000 | 159.42 |
| 1983-06-10 | 550 | 553 | 550 | 550 | 67,000 | 159.42 |
| 1983-06-09 | 553 | 553 | 551 | 553 | 45,000 | 160.29 |
| 1983-06-08 | 552 | 557 | 551 | 552 | 43,000 | 160 |
| 1983-06-07 | 550 | 555 | 550 | 554 | 56,000 | 160.58 |
| 1983-06-06 | 555 | 560 | 551 | 551 | 68,000 | 159.71 |
| 1983-06-04 | 550 | 559 | 550 | 558 | 53,000 | 161.74 |
| 1983-06-03 | 552 | 555 | 551 | 551 | 67,000 | 159.71 |
| 1983-06-02 | 556 | 559 | 554 | 557 | 76,000 | 161.45 |
| 1983-06-01 | 556 | 560 | 556 | 556 | 91,000 | 161.16 |
| 1983-05-31 | 555 | 563 | 555 | 560 | 127,000 | 162.32 |
| 1983-05-30 | 554 | 554 | 552 | 554 | 44,000 | 160.58 |
| 1983-05-28 | 559 | 559 | 554 | 554 | 123,000 | 160.58 |
| 1983-05-27 | 550 | 559 | 550 | 556 | 118,000 | 161.16 |
| 1983-05-26 | 551 | 555 | 550 | 555 | 144,000 | 160.87 |
| 1983-05-25 | 558 | 558 | 551 | 551 | 107,000 | 159.71 |
| 1983-05-24 | 558 | 559 | 551 | 551 | 90,000 | 159.71 |
| 1983-05-23 | 552 | 559 | 551 | 559 | 58,000 | 162.03 |
| 1983-05-20 | 555 | 560 | 551 | 551 | 64,000 | 159.71 |
| 1983-05-19 | 556 | 560 | 555 | 555 | 32,000 | 160.87 |
| 1983-05-18 | 555 | 565 | 555 | 555 | 54,000 | 160.87 |
| 1983-05-17 | 561 | 561 | 550 | 559 | 72,000 | 162.03 |
| 1983-05-16 | 560 | 565 | 560 | 560 | 43,000 | 162.32 |
| 1983-05-14 | 560 | 565 | 560 | 560 | 56,000 | 162.32 |
| 1983-05-13 | 551 | 559 | 551 | 554 | 57,000 | 160.58 |
| 1983-05-12 | 552 | 558 | 550 | 551 | 100,000 | 159.71 |
| 1983-05-11 | 551 | 560 | 550 | 552 | 52,000 | 160 |
| 1983-05-10 | 565 | 565 | 550 | 560 | 89,000 | 162.32 |
| 1983-05-09 | 571 | 572 | 560 | 565 | 120,000 | 163.77 |
| 1983-05-07 | 575 | 575 | 565 | 565 | 71,000 | 163.77 |
| 1983-05-06 | 587 | 587 | 576 | 576 | 114,000 | 166.96 |
| 1983-05-04 | 595 | 595 | 585 | 589 | 251,000 | 170.73 |
| 1983-05-02 | 570 | 598 | 570 | 589 | 423,000 | 170.73 |
| 1983-04-30 | 551 | 565 | 550 | 565 | 216,000 | 163.77 |
| 1983-04-28 | 545 | 549 | 542 | 546 | 207,000 | 158.26 |
| 1983-04-27 | 541 | 545 | 541 | 545 | 114,000 | 157.97 |
| 1983-04-26 | 542 | 548 | 540 | 541 | 112,000 | 156.81 |
| 1983-04-25 | 545 | 548 | 541 | 543 | 112,000 | 157.39 |
| 1983-04-23 | 541 | 549 | 540 | 548 | 73,000 | 158.84 |
| 1983-04-22 | 544 | 549 | 540 | 549 | 137,000 | 159.13 |
| 1983-04-21 | 537 | 550 | 537 | 543 | 193,000 | 157.39 |
| 1983-04-20 | 524 | 535 | 524 | 534 | 221,000 | 154.78 |
| 1983-04-19 | 524 | 525 | 521 | 524 | 203,000 | 151.88 |
| 1983-04-18 | 525 | 529 | 519 | 524 | 480,000 | 151.88 |
| 1983-04-15 | 515 | 530 | 515 | 530 | 1,278,000 | 153.62 |
| 1983-04-14 | 558 | 565 | 558 | 565 | 113,000 | 163.77 |
| 1983-04-13 | 561 | 565 | 558 | 561 | 166,000 | 162.61 |
| 1983-04-12 | 568 | 568 | 561 | 561 | 67,000 | 162.61 |
| 1983-04-11 | 565 | 568 | 563 | 568 | 104,000 | 164.64 |
| 1983-04-09 | 561 | 570 | 561 | 565 | 92,000 | 163.77 |
| 1983-04-08 | 575 | 578 | 561 | 561 | 133,000 | 162.61 |
| 1983-04-07 | 560 | 580 | 560 | 580 | 251,000 | 168.12 |
| 1983-04-06 | 585 | 595 | 585 | 595 | 20,000 | 172.46 |
| 1983-04-05 | 576 | 585 | 576 | 580 | 90,000 | 168.12 |
| 1983-04-04 | 580 | 586 | 571 | 576 | 170,000 | 166.96 |
| 1983-04-02 | 595 | 595 | 595 | 595 | 30,000 | 172.46 |
| 1983-04-01 | 600 | 602 | 596 | 596 | 76,000 | 172.75 |
| 1983-03-31 | 600 | 605 | 600 | 600 | 34,000 | 173.91 |
| 1983-03-30 | 601 | 609 | 595 | 600 | 77,000 | 173.91 |
| 1983-03-29 | 615 | 615 | 600 | 604 | 111,000 | 175.07 |
| 1983-03-28 | 617 | 617 | 612 | 617 | 69,000 | 178.84 |
| 1983-03-26 | 611 | 617 | 604 | 617 | 36,000 | 178.84 |
| 1983-03-25 | 613 | 620 | 610 | 615 | 87,000 | 178.26 |
| 1983-03-24 | 625 | 625 | 610 | 610 | 249,000 | 176.81 |
| 1983-03-23 | 598 | 615 | 597 | 615 | 147,000 | 178.26 |
| 1983-03-22 | 593 | 600 | 590 | 598 | 112,000 | 173.33 |
| 1983-03-18 | 594 | 600 | 590 | 593 | 178,000 | 171.88 |
| 1983-03-17 | 598 | 599 | 595 | 595 | 110,000 | 172.46 |
| 1983-03-16 | 580 | 590 | 580 | 585 | 88,000 | 169.57 |
| 1983-03-15 | 578 | 580 | 575 | 580 | 118,000 | 168.12 |
| 1983-03-14 | 575 | 580 | 572 | 578 | 58,000 | 167.54 |
| 1983-03-12 | 580 | 580 | 570 | 578 | 65,000 | 167.54 |
| 1983-03-11 | 570 | 579 | 569 | 579 | 95,000 | 167.83 |
| 1983-03-10 | 570 | 570 | 567 | 570 | 41,000 | 165.22 |
| 1983-03-09 | 570 | 570 | 565 | 570 | 81,000 | 165.22 |
| 1983-03-08 | 569 | 569 | 560 | 567 | 48,000 | 164.35 |
| 1983-03-07 | 569 | 569 | 560 | 561 | 48,000 | 162.61 |
| 1983-03-05 | 569 | 569 | 565 | 565 | 39,000 | 163.77 |
| 1983-03-04 | 566 | 569 | 565 | 569 | 84,000 | 164.93 |
| 1983-03-03 | 558 | 569 | 557 | 567 | 123,000 | 164.35 |
| 1983-03-02 | 556 | 560 | 556 | 556 | 74,000 | 161.16 |
| 1983-03-01 | 557 | 569 | 556 | 560 | 94,000 | 162.32 |
| 1983-02-28 | 551 | 570 | 551 | 570 | 220,000 | 165.22 |
| 1983-02-26 | 580 | 580 | 550 | 550 | 47,000 | 159.42 |
| 1983-02-25 | 589 | 589 | 576 | 585 | 156,000 | 169.57 |
| 1983-02-24 | 559 | 590 | 558 | 579 | 299,000 | 167.83 |
| 1983-02-23 | 545 | 555 | 540 | 546 | 110,000 | 158.26 |
| 1983-02-22 | 548 | 559 | 545 | 545 | 109,000 | 157.97 |
| 1983-02-21 | 541 | 549 | 541 | 548 | 156,000 | 158.84 |
| 1983-02-18 | 530 | 541 | 530 | 541 | 290,000 | 156.81 |
| 1983-02-17 | 526 | 548 | 523 | 525 | 942,000 | 152.17 |
| 1983-02-16 | 560 | 567 | 521 | 523 | 816,000 | 151.59 |
| 1983-02-15 | 580 | 580 | 570 | 571 | 192,000 | 165.51 |
| 1983-02-14 | 580 | 589 | 578 | 580 | 92,000 | 168.12 |
| 1983-02-12 | 580 | 580 | 578 | 580 | 35,000 | 168.12 |
| 1983-02-10 | 579 | 580 | 578 | 580 | 56,000 | 168.12 |
| 1983-02-09 | 578 | 580 | 578 | 580 | 73,000 | 168.12 |
| 1983-02-08 | 580 | 584 | 576 | 577 | 109,000 | 167.25 |
| 1983-02-07 | 590 | 590 | 580 | 580 | 160,000 | 168.12 |
| 1983-02-05 | 580 | 590 | 580 | 590 | 66,000 | 171.01 |
| 1983-02-04 | 570 | 575 | 569 | 570 | 225,000 | 165.22 |
| 1983-02-03 | 576 | 585 | 566 | 570 | 431,000 | 165.22 |
| 1983-02-02 | 595 | 600 | 575 | 575 | 315,000 | 166.67 |
| 1983-02-01 | 605 | 606 | 600 | 600 | 176,000 | 173.91 |
| 1983-01-31 | 606 | 611 | 605 | 605 | 101,000 | 175.36 |
| 1983-01-29 | 610 | 610 | 598 | 600 | 80,000 | 173.91 |
| 1983-01-28 | 630 | 630 | 615 | 616 | 75,000 | 178.55 |
| 1983-01-27 | 631 | 632 | 630 | 630 | 35,000 | 182.61 |
| 1983-01-26 | 631 | 633 | 630 | 630 | 57,000 | 182.61 |
| 1983-01-25 | 631 | 631 | 631 | 631 | 33,000 | 182.90 |
| 1983-01-24 | 633 | 633 | 631 | 631 | 26,000 | 182.90 |
| 1983-01-22 | 631 | 633 | 631 | 633 | 48,000 | 183.48 |
| 1983-01-21 | 632 | 634 | 630 | 631 | 29,000 | 182.90 |
| 1983-01-20 | 634 | 635 | 632 | 632 | 25,000 | 183.19 |
| 1983-01-19 | 635 | 645 | 633 | 634 | 52,000 | 183.77 |
| 1983-01-18 | 637 | 637 | 635 | 635 | 38,000 | 184.06 |
| 1983-01-17 | 642 | 642 | 640 | 640 | 11,000 | 185.51 |
| 1983-01-14 | 643 | 643 | 637 | 637 | 37,000 | 184.64 |
| 1983-01-13 | 637 | 640 | 637 | 640 | 16,000 | 185.51 |
| 1983-01-12 | 645 | 645 | 637 | 637 | 35,000 | 184.64 |
| 1983-01-11 | 645 | 650 | 640 | 650 | 31,000 | 188.41 |
| 1983-01-10 | 646 | 646 | 645 | 645 | 30,000 | 186.96 |
| 1983-01-08 | 654 | 655 | 645 | 645 | 42,000 | 186.96 |
| 1983-01-07 | 650 | 660 | 650 | 659 | 36,000 | 191.01 |
| 1983-01-06 | 659 | 663 | 650 | 659 | 23,000 | 191.01 |
| 1983-01-05 | 660 | 663 | 660 | 660 | 26,000 | 191.30 |
| 1983-01-04 | 675 | 675 | 660 | 661 | 84,000 | 191.59 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株
