9064 ヤマトホールディングス(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 | 1,370 | 1,400 | 1,360 | 1,400 | 896,000 | 613.20 |
| 1983-12-27 | 1,380 | 1,380 | 1,330 | 1,330 | 561,000 | 582.54 |
| 1983-12-26 | 1,350 | 1,390 | 1,350 | 1,370 | 1,279,000 | 600.06 |
| 1983-12-24 | 1,340 | 1,340 | 1,320 | 1,330 | 122,000 | 582.54 |
| 1983-12-23 | 1,340 | 1,360 | 1,320 | 1,320 | 327,000 | 578.16 |
| 1983-12-22 | 1,370 | 1,370 | 1,330 | 1,350 | 322,000 | 591.30 |
| 1983-12-21 | 1,400 | 1,400 | 1,340 | 1,350 | 786,000 | 591.30 |
| 1983-12-20 | 1,390 | 1,410 | 1,380 | 1,380 | 1,637,000 | 604.44 |
| 1983-12-19 | 1,350 | 1,380 | 1,300 | 1,380 | 1,269,000 | 604.44 |
| 1983-12-17 | 1,370 | 1,370 | 1,340 | 1,370 | 749,000 | 600.06 |
| 1983-12-16 | 1,310 | 1,370 | 1,310 | 1,360 | 1,958,000 | 595.68 |
| 1983-12-15 | 1,280 | 1,300 | 1,280 | 1,300 | 500,000 | 569.40 |
| 1983-12-14 | 1,280 | 1,300 | 1,280 | 1,300 | 312,000 | 569.40 |
| 1983-12-13 | 1,280 | 1,290 | 1,280 | 1,280 | 350,000 | 560.64 |
| 1983-12-12 | 1,260 | 1,280 | 1,260 | 1,270 | 198,000 | 556.26 |
| 1983-12-09 | 1,290 | 1,290 | 1,270 | 1,270 | 293,000 | 556.26 |
| 1983-12-08 | 1,270 | 1,290 | 1,260 | 1,280 | 464,000 | 560.64 |
| 1983-12-07 | 1,260 | 1,280 | 1,240 | 1,240 | 382,000 | 543.12 |
| 1983-12-06 | 1,300 | 1,300 | 1,260 | 1,290 | 582,000 | 565.02 |
| 1983-12-05 | 1,320 | 1,330 | 1,280 | 1,300 | 530,000 | 569.40 |
| 1983-12-03 | 1,310 | 1,320 | 1,300 | 1,310 | 962,000 | 573.78 |
| 1983-12-02 | 1,300 | 1,310 | 1,280 | 1,300 | 1,358,000 | 569.40 |
| 1983-12-01 | 1,250 | 1,290 | 1,240 | 1,260 | 1,048,000 | 551.88 |
| 1983-11-30 | 1,230 | 1,250 | 1,220 | 1,250 | 176,000 | 547.50 |
| 1983-11-29 | 1,230 | 1,240 | 1,220 | 1,240 | 199,000 | 543.12 |
| 1983-11-28 | 1,240 | 1,240 | 1,220 | 1,220 | 281,000 | 534.36 |
| 1983-11-26 | 1,250 | 1,250 | 1,230 | 1,240 | 144,000 | 543.12 |
| 1983-11-25 | 1,250 | 1,260 | 1,240 | 1,240 | 351,000 | 543.12 |
| 1983-11-24 | 1,280 | 1,280 | 1,230 | 1,250 | 692,000 | 547.50 |
| 1983-11-22 | 1,310 | 1,320 | 1,280 | 1,290 | 820,000 | 565.02 |
| 1983-11-21 | 1,260 | 1,310 | 1,260 | 1,310 | 735,000 | 573.78 |
| 1983-11-19 | 1,260 | 1,270 | 1,250 | 1,260 | 225,000 | 551.88 |
| 1983-11-18 | 1,280 | 1,280 | 1,260 | 1,260 | 536,000 | 551.88 |
| 1983-11-17 | 1,250 | 1,280 | 1,240 | 1,280 | 424,000 | 560.64 |
| 1983-11-16 | 1,260 | 1,260 | 1,240 | 1,250 | 561,000 | 547.50 |
| 1983-11-15 | 1,250 | 1,260 | 1,230 | 1,250 | 542,000 | 547.50 |
| 1983-11-14 | 1,260 | 1,290 | 1,250 | 1,260 | 1,353,000 | 551.88 |
| 1983-11-11 | 1,220 | 1,250 | 1,200 | 1,250 | 1,027,000 | 547.50 |
| 1983-11-10 | 1,220 | 1,230 | 1,200 | 1,220 | 845,000 | 534.36 |
| 1983-11-09 | 1,160 | 1,230 | 1,150 | 1,230 | 2,347,000 | 538.74 |
| 1983-11-08 | 1,130 | 1,160 | 1,110 | 1,150 | 557,000 | 503.70 |
| 1983-11-07 | 1,130 | 1,140 | 1,120 | 1,130 | 92,000 | 494.94 |
| 1983-11-05 | 1,140 | 1,140 | 1,120 | 1,130 | 165,000 | 494.94 |
| 1983-11-04 | 1,100 | 1,140 | 1,100 | 1,140 | 357,000 | 499.32 |
| 1983-11-02 | 1,100 | 1,120 | 1,090 | 1,100 | 186,000 | 481.80 |
| 1983-11-01 | 1,100 | 1,110 | 1,090 | 1,100 | 187,000 | 481.80 |
| 1983-10-31 | 1,090 | 1,110 | 1,090 | 1,090 | 101,000 | 477.42 |
| 1983-10-29 | 1,100 | 1,100 | 1,090 | 1,090 | 181,000 | 477.42 |
| 1983-10-28 | 1,120 | 1,130 | 1,110 | 1,120 | 419,000 | 490.56 |
| 1983-10-27 | 1,120 | 1,140 | 1,120 | 1,130 | 241,000 | 494.94 |
| 1983-10-26 | 1,120 | 1,140 | 1,100 | 1,130 | 322,000 | 494.94 |
| 1983-10-25 | 1,100 | 1,120 | 1,100 | 1,120 | 173,000 | 490.56 |
| 1983-10-24 | 1,080 | 1,100 | 1,050 | 1,100 | 229,000 | 481.80 |
| 1983-10-22 | 1,100 | 1,100 | 1,080 | 1,100 | 93,000 | 481.80 |
| 1983-10-21 | 1,080 | 1,120 | 1,080 | 1,110 | 170,000 | 486.18 |
| 1983-10-20 | 1,050 | 1,090 | 1,050 | 1,070 | 209,000 | 468.66 |
| 1983-10-19 | 1,080 | 1,090 | 1,050 | 1,080 | 306,000 | 473.04 |
| 1983-10-18 | 1,120 | 1,130 | 1,080 | 1,110 | 521,000 | 486.18 |
| 1983-10-17 | 1,140 | 1,140 | 1,120 | 1,140 | 180,000 | 499.32 |
| 1983-10-15 | 1,100 | 1,140 | 1,100 | 1,140 | 166,000 | 499.32 |
| 1983-10-14 | 1,160 | 1,160 | 1,130 | 1,140 | 549,000 | 499.32 |
| 1983-10-13 | 1,180 | 1,190 | 1,150 | 1,170 | 1,265,000 | 512.46 |
| 1983-10-12 | 1,090 | 1,190 | 1,090 | 1,190 | 828,000 | 521.22 |
| 1983-10-11 | 1,110 | 1,110 | 1,090 | 1,090 | 261,000 | 477.42 |
| 1983-10-07 | 1,110 | 1,110 | 1,090 | 1,090 | 546,000 | 477.42 |
| 1983-10-06 | 1,110 | 1,120 | 1,090 | 1,090 | 213,000 | 477.42 |
| 1983-10-05 | 1,120 | 1,120 | 1,110 | 1,120 | 395,000 | 490.56 |
| 1983-10-04 | 1,120 | 1,130 | 1,110 | 1,130 | 308,000 | 494.94 |
| 1983-10-03 | 1,120 | 1,130 | 1,120 | 1,120 | 147,000 | 490.56 |
| 1983-10-01 | 1,120 | 1,140 | 1,110 | 1,130 | 270,000 | 494.94 |
| 1983-09-30 | 1,140 | 1,140 | 1,100 | 1,100 | 230,000 | 481.80 |
| 1983-09-29 | 1,110 | 1,160 | 1,100 | 1,130 | 736,000 | 494.94 |
| 1983-09-28 | 1,090 | 1,100 | 1,080 | 1,080 | 155,000 | 473.04 |
| 1983-09-27 | 1,130 | 1,130 | 1,080 | 1,100 | 846,000 | 481.80 |
| 1983-09-26 | 1,190 | 1,200 | 1,180 | 1,200 | 820,000 | 477.82 |
| 1983-09-24 | 1,190 | 1,200 | 1,180 | 1,200 | 318,000 | 477.82 |
| 1983-09-22 | 1,180 | 1,200 | 1,160 | 1,200 | 456,000 | 477.82 |
| 1983-09-21 | 1,190 | 1,200 | 1,160 | 1,180 | 859,000 | 469.85 |
| 1983-09-20 | 1,150 | 1,180 | 1,140 | 1,170 | 300,000 | 465.87 |
| 1983-09-19 | 1,150 | 1,170 | 1,150 | 1,160 | 174,000 | 461.89 |
| 1983-09-17 | 1,170 | 1,180 | 1,150 | 1,150 | 282,000 | 457.91 |
| 1983-09-16 | 1,160 | 1,180 | 1,160 | 1,180 | 277,000 | 469.85 |
| 1983-09-14 | 1,180 | 1,190 | 1,160 | 1,160 | 334,000 | 461.89 |
| 1983-09-13 | 1,190 | 1,190 | 1,160 | 1,160 | 249,000 | 461.89 |
| 1983-09-12 | 1,180 | 1,190 | 1,170 | 1,180 | 250,000 | 469.85 |
| 1983-09-09 | 1,180 | 1,200 | 1,150 | 1,150 | 406,000 | 457.91 |
| 1983-09-08 | 1,210 | 1,220 | 1,170 | 1,180 | 620,000 | 469.85 |
| 1983-09-07 | 1,220 | 1,230 | 1,170 | 1,170 | 1,192,000 | 465.87 |
| 1983-09-06 | 1,150 | 1,220 | 1,140 | 1,220 | 922,000 | 485.78 |
| 1983-09-05 | 1,150 | 1,160 | 1,130 | 1,130 | 373,000 | 449.94 |
| 1983-09-03 | 1,140 | 1,150 | 1,120 | 1,150 | 273,000 | 457.91 |
| 1983-09-02 | 1,140 | 1,150 | 1,130 | 1,140 | 466,000 | 453.93 |
| 1983-09-01 | 1,140 | 1,150 | 1,120 | 1,120 | 416,000 | 445.96 |
| 1983-08-31 | 1,130 | 1,140 | 1,100 | 1,120 | 452,000 | 445.96 |
| 1983-08-30 | 1,140 | 1,160 | 1,130 | 1,130 | 426,000 | 449.94 |
| 1983-08-29 | 1,170 | 1,170 | 1,130 | 1,160 | 709,000 | 461.89 |
| 1983-08-27 | 1,170 | 1,170 | 1,140 | 1,160 | 292,000 | 461.89 |
| 1983-08-26 | 1,130 | 1,170 | 1,120 | 1,170 | 455,000 | 465.87 |
| 1983-08-25 | 1,180 | 1,180 | 1,120 | 1,120 | 413,000 | 445.96 |
| 1983-08-24 | 1,180 | 1,200 | 1,150 | 1,180 | 1,317,000 | 469.85 |
| 1983-08-23 | 1,190 | 1,220 | 1,170 | 1,190 | 3,233,000 | 473.83 |
| 1983-08-22 | 1,150 | 1,180 | 1,130 | 1,170 | 2,252,000 | 465.87 |
| 1983-08-20 | 1,110 | 1,140 | 1,100 | 1,120 | 859,000 | 445.96 |
| 1983-08-19 | 1,100 | 1,180 | 1,090 | 1,120 | 3,630,000 | 445.96 |
| 1983-08-18 | 1,050 | 1,150 | 1,010 | 1,120 | 4,153,999 | 445.96 |
| 1983-08-17 | 975 | 1,020 | 961 | 1,020 | 559,000 | 406.14 |
| 1983-08-16 | 993 | 994 | 975 | 975 | 286,000 | 388.23 |
| 1983-08-15 | 975 | 1,000 | 975 | 990 | 161,000 | 394.20 |
| 1983-08-12 | 965 | 990 | 965 | 977 | 228,000 | 389.02 |
| 1983-08-11 | 955 | 975 | 955 | 955 | 176,000 | 380.26 |
| 1983-08-10 | 960 | 985 | 960 | 985 | 289,000 | 392.21 |
| 1983-08-09 | 966 | 995 | 952 | 995 | 200,000 | 396.19 |
| 1983-08-08 | 980 | 980 | 946 | 946 | 196,000 | 376.68 |
| 1983-08-06 | 971 | 985 | 970 | 976 | 194,000 | 388.62 |
| 1983-08-05 | 980 | 995 | 972 | 975 | 259,000 | 388.23 |
| 1983-08-04 | 1,030 | 1,040 | 990 | 1,000 | 905,000 | 398.18 |
| 1983-08-03 | 1,040 | 1,040 | 1,010 | 1,040 | 1,244,000 | 414.11 |
| 1983-08-02 | 975 | 1,000 | 970 | 990 | 614,000 | 394.20 |
| 1983-08-01 | 981 | 995 | 970 | 980 | 281,000 | 390.22 |
| 1983-07-30 | 1,000 | 1,010 | 990 | 990 | 419,000 | 394.20 |
| 1983-07-29 | 1,020 | 1,030 | 980 | 980 | 297,000 | 390.22 |
| 1983-07-28 | 989 | 1,050 | 979 | 1,030 | 976,000 | 410.13 |
| 1983-07-27 | 990 | 1,000 | 970 | 989 | 780,000 | 393.80 |
| 1983-07-26 | 1,010 | 1,020 | 989 | 1,000 | 654,000 | 398.18 |
| 1983-07-25 | 1,060 | 1,060 | 1,020 | 1,030 | 572,000 | 410.13 |
| 1983-07-23 | 1,020 | 1,060 | 1,010 | 1,050 | 1,287,000 | 418.09 |
| 1983-07-22 | 990 | 1,050 | 990 | 1,010 | 2,889,000 | 402.16 |
| 1983-07-21 | 975 | 1,020 | 960 | 990 | 3,582,000 | 394.20 |
| 1983-07-20 | 910 | 970 | 905 | 945 | 3,012,000 | 376.28 |
| 1983-07-19 | 870 | 910 | 870 | 900 | 254,000 | 358.36 |
| 1983-07-18 | 870 | 872 | 870 | 872 | 62,000 | 347.21 |
| 1983-07-15 | 870 | 874 | 870 | 870 | 137,000 | 346.42 |
| 1983-07-14 | 875 | 880 | 871 | 871 | 186,000 | 346.82 |
| 1983-07-13 | 876 | 880 | 870 | 871 | 142,000 | 346.82 |
| 1983-07-12 | 882 | 892 | 870 | 880 | 271,000 | 350.40 |
| 1983-07-11 | 902 | 905 | 890 | 892 | 154,000 | 355.18 |
| 1983-07-09 | 900 | 903 | 900 | 900 | 185,000 | 358.36 |
| 1983-07-08 | 910 | 910 | 900 | 904 | 561,000 | 359.95 |
| 1983-07-07 | 910 | 928 | 910 | 911 | 861,000 | 362.74 |
| 1983-07-06 | 881 | 890 | 880 | 885 | 53,000 | 352.39 |
| 1983-07-05 | 896 | 899 | 880 | 880 | 169,000 | 350.40 |
| 1983-07-04 | 890 | 896 | 885 | 896 | 167,000 | 356.77 |
| 1983-07-02 | 890 | 900 | 881 | 890 | 84,000 | 354.38 |
| 1983-07-01 | 885 | 900 | 875 | 900 | 161,000 | 358.36 |
| 1983-06-30 | 891 | 895 | 875 | 875 | 135,000 | 348.41 |
| 1983-06-29 | 881 | 891 | 871 | 890 | 88,000 | 354.38 |
| 1983-06-28 | 892 | 895 | 880 | 881 | 86,000 | 350.80 |
| 1983-06-27 | 910 | 910 | 901 | 902 | 71,000 | 359.16 |
| 1983-06-25 | 881 | 902 | 880 | 900 | 100,000 | 358.36 |
| 1983-06-24 | 899 | 900 | 880 | 890 | 158,000 | 354.38 |
| 1983-06-23 | 900 | 900 | 893 | 895 | 220,000 | 356.37 |
| 1983-06-22 | 895 | 900 | 887 | 887 | 196,000 | 353.19 |
| 1983-06-21 | 915 | 924 | 890 | 890 | 367,000 | 354.38 |
| 1983-06-20 | 897 | 910 | 891 | 909 | 252,000 | 361.95 |
| 1983-06-17 | 925 | 925 | 887 | 887 | 368,000 | 353.19 |
| 1983-06-16 | 940 | 940 | 920 | 922 | 641,000 | 367.12 |
| 1983-06-15 | 921 | 959 | 921 | 939 | 2,335,000 | 373.89 |
| 1983-06-14 | 900 | 922 | 891 | 911 | 1,326,000 | 362.74 |
| 1983-06-13 | 888 | 897 | 880 | 893 | 319,000 | 355.57 |
| 1983-06-11 | 892 | 894 | 885 | 893 | 645,000 | 355.57 |
| 1983-06-10 | 880 | 898 | 870 | 882 | 1,087,000 | 351.19 |
| 1983-06-09 | 843 | 850 | 840 | 843 | 212,000 | 335.67 |
| 1983-06-08 | 856 | 856 | 841 | 841 | 200,000 | 334.87 |
| 1983-06-07 | 868 | 870 | 850 | 851 | 208,000 | 338.85 |
| 1983-06-06 | 870 | 870 | 860 | 863 | 116,000 | 343.63 |
| 1983-06-04 | 880 | 880 | 860 | 862 | 228,000 | 343.23 |
| 1983-06-03 | 836 | 880 | 836 | 880 | 1,243,000 | 350.40 |
| 1983-06-02 | 840 | 840 | 826 | 835 | 364,000 | 332.48 |
| 1983-06-01 | 843 | 845 | 830 | 839 | 482,000 | 334.07 |
| 1983-05-31 | 851 | 852 | 835 | 843 | 549,000 | 335.67 |
| 1983-05-30 | 810 | 840 | 810 | 826 | 942,000 | 328.90 |
| 1983-05-28 | 805 | 810 | 801 | 810 | 175,000 | 322.53 |
| 1983-05-27 | 770 | 780 | 770 | 780 | 111,000 | 310.58 |
| 1983-05-26 | 783 | 783 | 770 | 770 | 370,000 | 306.60 |
| 1983-05-25 | 779 | 795 | 775 | 777 | 201,000 | 309.39 |
| 1983-05-24 | 770 | 777 | 770 | 772 | 293,000 | 307.40 |
| 1983-05-23 | 770 | 771 | 765 | 770 | 266,000 | 306.60 |
| 1983-05-20 | 794 | 794 | 780 | 781 | 282,000 | 310.98 |
| 1983-05-19 | 797 | 798 | 795 | 795 | 171,000 | 316.55 |
| 1983-05-18 | 800 | 801 | 795 | 798 | 173,000 | 317.75 |
| 1983-05-17 | 805 | 805 | 795 | 800 | 232,000 | 318.54 |
| 1983-05-16 | 808 | 810 | 806 | 806 | 67,000 | 320.93 |
| 1983-05-14 | 808 | 810 | 808 | 808 | 21,000 | 321.73 |
| 1983-05-13 | 810 | 810 | 808 | 808 | 68,000 | 321.73 |
| 1983-05-12 | 815 | 815 | 806 | 810 | 124,000 | 322.53 |
| 1983-05-11 | 810 | 815 | 805 | 810 | 162,000 | 322.53 |
| 1983-05-10 | 810 | 814 | 810 | 814 | 107,000 | 324.12 |
| 1983-05-09 | 815 | 815 | 806 | 806 | 92,000 | 320.93 |
| 1983-05-07 | 810 | 815 | 806 | 815 | 24,000 | 324.52 |
| 1983-05-06 | 815 | 815 | 806 | 810 | 52,000 | 322.53 |
| 1983-05-04 | 815 | 815 | 806 | 806 | 54,000 | 320.93 |
| 1983-05-02 | 805 | 815 | 805 | 815 | 168,000 | 324.52 |
| 1983-04-30 | 805 | 810 | 805 | 806 | 98,000 | 320.93 |
| 1983-04-28 | 805 | 806 | 800 | 800 | 240,000 | 318.54 |
| 1983-04-27 | 805 | 810 | 805 | 805 | 63,000 | 320.54 |
| 1983-04-26 | 810 | 811 | 805 | 805 | 292,000 | 320.54 |
| 1983-04-25 | 815 | 815 | 810 | 811 | 95,000 | 322.92 |
| 1983-04-23 | 813 | 815 | 810 | 815 | 209,000 | 324.52 |
| 1983-04-22 | 814 | 815 | 810 | 810 | 351,000 | 322.53 |
| 1983-04-21 | 819 | 820 | 815 | 815 | 149,000 | 324.52 |
| 1983-04-20 | 815 | 840 | 810 | 815 | 131,000 | 324.52 |
| 1983-04-19 | 814 | 816 | 810 | 810 | 168,000 | 322.53 |
| 1983-04-18 | 820 | 822 | 810 | 812 | 168,000 | 323.32 |
| 1983-04-15 | 820 | 836 | 820 | 820 | 242,000 | 326.51 |
| 1983-04-14 | 809 | 820 | 809 | 816 | 47,000 | 324.92 |
| 1983-04-13 | 800 | 810 | 800 | 805 | 66,000 | 320.54 |
| 1983-04-12 | 806 | 806 | 800 | 800 | 44,000 | 318.54 |
| 1983-04-11 | 814 | 814 | 805 | 805 | 14,000 | 320.54 |
| 1983-04-09 | 822 | 822 | 812 | 815 | 15,000 | 324.52 |
| 1983-04-08 | 823 | 823 | 815 | 823 | 24,000 | 327.70 |
| 1983-04-07 | 823 | 823 | 816 | 823 | 52,000 | 327.70 |
| 1983-04-06 | 821 | 825 | 821 | 825 | 27,000 | 328.50 |
| 1983-04-05 | 820 | 820 | 815 | 820 | 25,000 | 326.51 |
| 1983-04-04 | 820 | 820 | 812 | 815 | 30,000 | 324.52 |
| 1983-04-02 | 820 | 820 | 812 | 812 | 17,000 | 323.32 |
| 1983-04-01 | 819 | 819 | 805 | 810 | 67,000 | 322.53 |
| 1983-03-31 | 820 | 820 | 810 | 819 | 35,000 | 326.11 |
| 1983-03-30 | 790 | 825 | 790 | 825 | 105,000 | 328.50 |
| 1983-03-29 | 780 | 789 | 779 | 788 | 60,000 | 313.77 |
| 1983-03-28 | 790 | 795 | 773 | 773 | 89,000 | 307.79 |
| 1983-03-26 | 840 | 845 | 820 | 820 | 274,000 | 296.83 |
| 1983-03-25 | 865 | 869 | 855 | 859 | 201,000 | 310.94 |
| 1983-03-24 | 858 | 870 | 858 | 869 | 163,000 | 314.56 |
| 1983-03-23 | 839 | 855 | 835 | 855 | 312,000 | 309.49 |
| 1983-03-22 | 859 | 860 | 849 | 849 | 578,000 | 307.32 |
| 1983-03-18 | 860 | 860 | 855 | 859 | 162,000 | 310.94 |
| 1983-03-17 | 851 | 865 | 851 | 860 | 215,000 | 311.30 |
| 1983-03-16 | 845 | 848 | 843 | 848 | 291,000 | 306.96 |
| 1983-03-15 | 826 | 845 | 826 | 845 | 354,000 | 305.87 |
| 1983-03-14 | 845 | 849 | 831 | 831 | 118,000 | 300.81 |
| 1983-03-12 | 840 | 848 | 830 | 843 | 146,000 | 305.15 |
| 1983-03-11 | 860 | 860 | 840 | 841 | 296,000 | 304.43 |
| 1983-03-10 | 860 | 863 | 855 | 860 | 312,000 | 311.30 |
| 1983-03-09 | 885 | 888 | 868 | 868 | 101,000 | 314.20 |
| 1983-03-08 | 890 | 890 | 885 | 890 | 186,000 | 322.16 |
| 1983-03-07 | 890 | 895 | 890 | 890 | 87,000 | 322.16 |
| 1983-03-05 | 890 | 895 | 890 | 890 | 55,000 | 322.16 |
| 1983-03-04 | 890 | 899 | 885 | 890 | 161,000 | 322.16 |
| 1983-03-03 | 865 | 880 | 851 | 880 | 175,000 | 318.54 |
| 1983-03-02 | 900 | 900 | 876 | 890 | 300,000 | 322.16 |
| 1983-03-01 | 915 | 915 | 910 | 910 | 272,000 | 329.40 |
| 1983-02-28 | 905 | 910 | 900 | 910 | 101,000 | 329.40 |
| 1983-02-26 | 900 | 910 | 896 | 896 | 71,000 | 324.34 |
| 1983-02-25 | 898 | 905 | 885 | 896 | 274,000 | 324.34 |
| 1983-02-24 | 878 | 890 | 878 | 880 | 164,000 | 318.54 |
| 1983-02-23 | 889 | 889 | 878 | 879 | 73,000 | 318.18 |
| 1983-02-22 | 890 | 890 | 885 | 885 | 69,000 | 320.35 |
| 1983-02-21 | 895 | 902 | 885 | 890 | 164,000 | 322.16 |
| 1983-02-18 | 890 | 895 | 890 | 895 | 64,000 | 323.97 |
| 1983-02-17 | 904 | 904 | 880 | 890 | 93,000 | 322.16 |
| 1983-02-16 | 900 | 900 | 895 | 900 | 110,000 | 325.78 |
| 1983-02-15 | 900 | 906 | 895 | 900 | 161,000 | 325.78 |
| 1983-02-14 | 890 | 890 | 881 | 890 | 55,000 | 322.16 |
| 1983-02-12 | 890 | 890 | 880 | 880 | 44,000 | 318.54 |
| 1983-02-10 | 881 | 883 | 878 | 880 | 65,000 | 318.54 |
| 1983-02-09 | 885 | 886 | 878 | 878 | 95,000 | 317.82 |
| 1983-02-08 | 891 | 900 | 885 | 895 | 121,000 | 323.97 |
| 1983-02-07 | 890 | 900 | 885 | 900 | 85,000 | 325.78 |
| 1983-02-05 | 900 | 900 | 891 | 891 | 91,000 | 322.53 |
| 1983-02-04 | 900 | 910 | 891 | 895 | 89,000 | 323.97 |
| 1983-02-03 | 905 | 909 | 890 | 890 | 106,000 | 322.16 |
| 1983-02-02 | 915 | 915 | 900 | 900 | 167,000 | 325.78 |
| 1983-02-01 | 901 | 915 | 900 | 913 | 125,000 | 330.49 |
| 1983-01-31 | 885 | 909 | 885 | 900 | 79,000 | 325.78 |
| 1983-01-29 | 895 | 895 | 894 | 895 | 24,000 | 323.97 |
| 1983-01-28 | 915 | 915 | 896 | 896 | 354,000 | 324.34 |
| 1983-01-27 | 915 | 924 | 906 | 910 | 308,000 | 329.40 |
| 1983-01-26 | 889 | 908 | 881 | 898 | 344,000 | 325.06 |
| 1983-01-25 | 876 | 876 | 868 | 876 | 188,000 | 317.10 |
| 1983-01-24 | 876 | 877 | 876 | 876 | 67,000 | 317.10 |
| 1983-01-22 | 879 | 884 | 876 | 876 | 66,000 | 317.10 |
| 1983-01-21 | 876 | 890 | 876 | 876 | 113,000 | 317.10 |
| 1983-01-20 | 876 | 880 | 876 | 876 | 81,000 | 317.10 |
| 1983-01-19 | 889 | 889 | 876 | 876 | 105,000 | 317.10 |
| 1983-01-18 | 900 | 900 | 880 | 885 | 260,000 | 320.35 |
| 1983-01-17 | 888 | 900 | 883 | 891 | 143,000 | 322.53 |
| 1983-01-14 | 880 | 885 | 878 | 878 | 126,000 | 317.82 |
| 1983-01-13 | 875 | 880 | 875 | 876 | 147,000 | 317.10 |
| 1983-01-12 | 875 | 887 | 875 | 882 | 214,000 | 319.27 |
| 1983-01-11 | 887 | 889 | 865 | 865 | 178,000 | 313.11 |
| 1983-01-10 | 895 | 903 | 895 | 895 | 169,000 | 323.97 |
| 1983-01-08 | 910 | 915 | 901 | 914 | 219,000 | 330.85 |
| 1983-01-07 | 900 | 909 | 895 | 899 | 323,000 | 325.42 |
| 1983-01-06 | 890 | 892 | 880 | 887 | 207,000 | 321.08 |
| 1983-01-05 | 895 | 895 | 870 | 871 | 244,000 | 315.29 |
| 1983-01-04 | 895 | 900 | 892 | 895 | 90,000 | 323.97 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株
