4151 協和キリン(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 | 797 | 797 | 781 | 790 | 348,000 | 629.98 |
| 1983-12-27 | 799 | 800 | 777 | 787 | 662,000 | 627.59 |
| 1983-12-26 | 805 | 806 | 795 | 796 | 645,000 | 634.77 |
| 1983-12-24 | 766 | 773 | 765 | 772 | 242,000 | 615.63 |
| 1983-12-23 | 766 | 772 | 766 | 766 | 792,000 | 610.85 |
| 1983-12-22 | 775 | 778 | 766 | 767 | 876,000 | 611.64 |
| 1983-12-21 | 769 | 781 | 766 | 779 | 983,000 | 621.21 |
| 1983-12-20 | 735 | 745 | 732 | 745 | 928,000 | 594.10 |
| 1983-12-19 | 730 | 737 | 725 | 735 | 266,000 | 586.12 |
| 1983-12-17 | 740 | 740 | 735 | 738 | 1,474,000 | 588.52 |
| 1983-12-16 | 745 | 745 | 735 | 740 | 572,000 | 590.11 |
| 1983-12-15 | 750 | 760 | 740 | 745 | 403,000 | 594.10 |
| 1983-12-14 | 750 | 760 | 748 | 750 | 731,000 | 598.09 |
| 1983-12-13 | 760 | 764 | 748 | 748 | 1,405,000 | 596.49 |
| 1983-12-12 | 770 | 770 | 758 | 760 | 648,000 | 606.06 |
| 1983-12-09 | 769 | 773 | 768 | 770 | 937,000 | 614.04 |
| 1983-12-08 | 778 | 782 | 770 | 778 | 767,000 | 620.42 |
| 1983-12-07 | 795 | 800 | 793 | 793 | 371,000 | 632.38 |
| 1983-12-06 | 795 | 800 | 792 | 795 | 280,000 | 633.97 |
| 1983-12-05 | 805 | 805 | 790 | 795 | 172,000 | 633.97 |
| 1983-12-03 | 790 | 810 | 790 | 803 | 313,000 | 640.35 |
| 1983-12-02 | 790 | 790 | 782 | 786 | 492,000 | 626.79 |
| 1983-12-01 | 785 | 788 | 785 | 785 | 259,000 | 626 |
| 1983-11-30 | 787 | 788 | 785 | 785 | 178,000 | 626 |
| 1983-11-29 | 786 | 789 | 785 | 786 | 391,000 | 626.79 |
| 1983-11-28 | 790 | 790 | 785 | 785 | 181,000 | 626 |
| 1983-11-26 | 787 | 792 | 785 | 788 | 144,000 | 628.39 |
| 1983-11-25 | 790 | 795 | 785 | 785 | 422,000 | 626 |
| 1983-11-24 | 790 | 800 | 789 | 790 | 415,000 | 629.98 |
| 1983-11-22 | 792 | 795 | 787 | 789 | 374,000 | 629.19 |
| 1983-11-21 | 790 | 790 | 787 | 789 | 83,000 | 629.19 |
| 1983-11-19 | 785 | 790 | 785 | 790 | 136,000 | 629.98 |
| 1983-11-18 | 795 | 795 | 785 | 785 | 249,000 | 626 |
| 1983-11-17 | 799 | 799 | 793 | 793 | 244,000 | 632.38 |
| 1983-11-16 | 795 | 802 | 793 | 798 | 343,000 | 636.36 |
| 1983-11-15 | 809 | 809 | 796 | 796 | 293,000 | 634.77 |
| 1983-11-14 | 783 | 825 | 782 | 809 | 572,000 | 645.14 |
| 1983-11-11 | 784 | 788 | 779 | 780 | 375,000 | 622.01 |
| 1983-11-10 | 785 | 785 | 778 | 784 | 232,000 | 625.20 |
| 1983-11-09 | 785 | 790 | 780 | 784 | 890,000 | 625.20 |
| 1983-11-08 | 785 | 793 | 782 | 785 | 646,000 | 626 |
| 1983-11-07 | 783 | 783 | 775 | 782 | 88,000 | 623.60 |
| 1983-11-05 | 776 | 783 | 775 | 775 | 187,000 | 618.02 |
| 1983-11-04 | 781 | 788 | 780 | 786 | 288,000 | 626.79 |
| 1983-11-02 | 783 | 783 | 776 | 781 | 153,000 | 622.81 |
| 1983-11-01 | 777 | 783 | 773 | 779 | 244,000 | 621.21 |
| 1983-10-31 | 775 | 778 | 773 | 775 | 148,000 | 618.02 |
| 1983-10-29 | 772 | 779 | 771 | 778 | 120,000 | 620.42 |
| 1983-10-28 | 784 | 784 | 771 | 774 | 374,000 | 617.23 |
| 1983-10-27 | 771 | 785 | 770 | 785 | 531,000 | 626 |
| 1983-10-26 | 761 | 787 | 761 | 772 | 1,241,000 | 615.63 |
| 1983-10-25 | 785 | 797 | 752 | 755 | 1,492,000 | 602.07 |
| 1983-10-24 | 790 | 795 | 785 | 785 | 50,000 | 626 |
| 1983-10-22 | 800 | 800 | 791 | 791 | 115,000 | 630.78 |
| 1983-10-21 | 793 | 800 | 791 | 792 | 273,000 | 631.58 |
| 1983-10-20 | 785 | 791 | 785 | 791 | 200,000 | 630.78 |
| 1983-10-19 | 793 | 795 | 781 | 785 | 232,000 | 626 |
| 1983-10-18 | 796 | 800 | 790 | 793 | 479,000 | 632.38 |
| 1983-10-17 | 795 | 799 | 795 | 799 | 143,000 | 637.16 |
| 1983-10-15 | 798 | 799 | 795 | 795 | 285,000 | 633.97 |
| 1983-10-14 | 805 | 810 | 798 | 800 | 429,000 | 637.96 |
| 1983-10-13 | 813 | 820 | 810 | 810 | 349,000 | 645.93 |
| 1983-10-12 | 810 | 820 | 810 | 820 | 91,000 | 653.91 |
| 1983-10-11 | 817 | 820 | 810 | 810 | 334,000 | 645.93 |
| 1983-10-07 | 813 | 820 | 813 | 817 | 183,000 | 651.52 |
| 1983-10-06 | 811 | 815 | 810 | 812 | 167,000 | 647.53 |
| 1983-10-05 | 812 | 820 | 808 | 811 | 362,000 | 646.73 |
| 1983-10-04 | 814 | 819 | 811 | 811 | 259,000 | 646.73 |
| 1983-10-03 | 815 | 820 | 815 | 816 | 190,000 | 650.72 |
| 1983-10-01 | 813 | 817 | 813 | 813 | 217,000 | 648.33 |
| 1983-09-30 | 814 | 815 | 811 | 811 | 360,000 | 646.73 |
| 1983-09-29 | 819 | 822 | 816 | 817 | 297,000 | 651.52 |
| 1983-09-28 | 819 | 830 | 819 | 827 | 163,000 | 659.49 |
| 1983-09-27 | 828 | 829 | 816 | 819 | 243,000 | 653.11 |
| 1983-09-26 | 815 | 828 | 815 | 828 | 183,000 | 660.29 |
| 1983-09-24 | 819 | 821 | 810 | 815 | 209,000 | 649.92 |
| 1983-09-22 | 822 | 830 | 819 | 829 | 144,000 | 661.09 |
| 1983-09-21 | 830 | 833 | 823 | 830 | 202,000 | 661.88 |
| 1983-09-20 | 818 | 825 | 818 | 825 | 184,000 | 657.90 |
| 1983-09-19 | 832 | 832 | 815 | 815 | 193,000 | 649.92 |
| 1983-09-17 | 822 | 835 | 822 | 834 | 53,000 | 665.07 |
| 1983-09-16 | 831 | 839 | 828 | 830 | 327,000 | 661.88 |
| 1983-09-14 | 846 | 846 | 836 | 844 | 221,000 | 673.05 |
| 1983-09-13 | 848 | 854 | 833 | 836 | 1,677,000 | 666.67 |
| 1983-09-12 | 845 | 850 | 841 | 845 | 1,687,000 | 673.84 |
| 1983-09-09 | 855 | 859 | 840 | 845 | 675,000 | 673.84 |
| 1983-09-08 | 836 | 845 | 831 | 831 | 675,000 | 662.68 |
| 1983-09-07 | 844 | 844 | 830 | 831 | 215,000 | 662.68 |
| 1983-09-06 | 838 | 848 | 835 | 844 | 269,000 | 673.05 |
| 1983-09-05 | 848 | 850 | 835 | 840 | 242,000 | 669.86 |
| 1983-09-03 | 848 | 852 | 838 | 838 | 313,000 | 668.26 |
| 1983-09-02 | 855 | 863 | 851 | 852 | 456,000 | 679.43 |
| 1983-09-01 | 854 | 865 | 854 | 856 | 251,000 | 682.62 |
| 1983-08-31 | 868 | 868 | 855 | 855 | 381,000 | 681.82 |
| 1983-08-30 | 872 | 875 | 864 | 869 | 753,000 | 692.98 |
| 1983-08-29 | 856 | 877 | 856 | 862 | 695,000 | 687.40 |
| 1983-08-27 | 860 | 864 | 853 | 856 | 260,000 | 682.62 |
| 1983-08-26 | 878 | 878 | 860 | 863 | 864,000 | 688.20 |
| 1983-08-25 | 848 | 890 | 846 | 875 | 1,979,000 | 697.77 |
| 1983-08-24 | 850 | 857 | 845 | 846 | 540,000 | 674.64 |
| 1983-08-23 | 875 | 878 | 840 | 840 | 1,247,000 | 669.86 |
| 1983-08-22 | 860 | 879 | 851 | 870 | 4,628,999 | 693.78 |
| 1983-08-20 | 835 | 837 | 830 | 830 | 620,000 | 661.88 |
| 1983-08-19 | 828 | 841 | 820 | 827 | 2,517,000 | 659.49 |
| 1983-08-18 | 814 | 825 | 806 | 825 | 931,000 | 657.90 |
| 1983-08-17 | 792 | 809 | 792 | 806 | 1,042,000 | 642.74 |
| 1983-08-16 | 801 | 801 | 793 | 799 | 327,000 | 637.16 |
| 1983-08-15 | 780 | 798 | 779 | 783 | 342,000 | 624.40 |
| 1983-08-12 | 779 | 779 | 773 | 776 | 197,000 | 618.82 |
| 1983-08-11 | 772 | 777 | 771 | 773 | 166,000 | 616.43 |
| 1983-08-10 | 778 | 778 | 772 | 773 | 214,000 | 616.43 |
| 1983-08-09 | 775 | 785 | 770 | 775 | 455,000 | 618.02 |
| 1983-08-08 | 771 | 775 | 770 | 775 | 213,000 | 618.02 |
| 1983-08-06 | 778 | 780 | 775 | 775 | 130,000 | 618.02 |
| 1983-08-05 | 785 | 794 | 780 | 780 | 269,000 | 622.01 |
| 1983-08-04 | 786 | 790 | 785 | 785 | 194,000 | 626 |
| 1983-08-03 | 790 | 790 | 785 | 785 | 178,000 | 626 |
| 1983-08-02 | 785 | 794 | 785 | 785 | 146,000 | 626 |
| 1983-08-01 | 795 | 795 | 785 | 785 | 271,000 | 626 |
| 1983-07-30 | 787 | 797 | 787 | 791 | 185,000 | 630.78 |
| 1983-07-29 | 797 | 797 | 788 | 797 | 513,000 | 635.57 |
| 1983-07-28 | 795 | 799 | 785 | 787 | 408,000 | 627.59 |
| 1983-07-27 | 788 | 788 | 778 | 785 | 552,000 | 626 |
| 1983-07-26 | 779 | 783 | 776 | 778 | 440,000 | 620.42 |
| 1983-07-25 | 785 | 785 | 776 | 780 | 474,000 | 622.01 |
| 1983-07-23 | 783 | 786 | 775 | 775 | 192,000 | 618.02 |
| 1983-07-22 | 781 | 792 | 780 | 785 | 271,000 | 626 |
| 1983-07-21 | 780 | 786 | 775 | 781 | 205,000 | 622.81 |
| 1983-07-20 | 781 | 785 | 772 | 772 | 267,000 | 615.63 |
| 1983-07-19 | 785 | 786 | 781 | 781 | 264,000 | 622.81 |
| 1983-07-18 | 790 | 790 | 783 | 783 | 412,000 | 624.40 |
| 1983-07-15 | 790 | 793 | 785 | 789 | 350,000 | 629.19 |
| 1983-07-14 | 788 | 795 | 788 | 795 | 318,000 | 633.97 |
| 1983-07-13 | 784 | 789 | 784 | 784 | 290,000 | 625.20 |
| 1983-07-12 | 800 | 805 | 795 | 804 | 745,000 | 641.15 |
| 1983-07-11 | 805 | 805 | 795 | 795 | 194,000 | 633.97 |
| 1983-07-09 | 786 | 790 | 785 | 785 | 240,000 | 626 |
| 1983-07-08 | 788 | 800 | 788 | 789 | 247,000 | 629.19 |
| 1983-07-07 | 786 | 798 | 786 | 790 | 331,000 | 629.98 |
| 1983-07-06 | 796 | 796 | 790 | 790 | 375,000 | 629.98 |
| 1983-07-05 | 800 | 810 | 785 | 786 | 540,000 | 626.79 |
| 1983-07-04 | 815 | 815 | 800 | 802 | 295,000 | 639.55 |
| 1983-07-02 | 815 | 818 | 808 | 815 | 413,000 | 649.92 |
| 1983-07-01 | 810 | 829 | 808 | 815 | 2,234,000 | 649.92 |
| 1983-06-30 | 789 | 800 | 787 | 790 | 648,000 | 629.98 |
| 1983-06-29 | 789 | 789 | 782 | 787 | 326,000 | 627.59 |
| 1983-06-28 | 800 | 800 | 780 | 780 | 700,000 | 622.01 |
| 1983-06-27 | 797 | 805 | 787 | 800 | 557,000 | 637.96 |
| 1983-06-25 | 835 | 840 | 831 | 840 | 1,158,000 | 637.96 |
| 1983-06-24 | 823 | 840 | 820 | 826 | 887,000 | 627.33 |
| 1983-06-23 | 826 | 830 | 822 | 823 | 914,000 | 625.05 |
| 1983-06-22 | 827 | 835 | 825 | 828 | 1,534,000 | 628.85 |
| 1983-06-21 | 835 | 838 | 826 | 827 | 1,123,000 | 628.09 |
| 1983-06-20 | 832 | 840 | 830 | 840 | 1,852,000 | 637.96 |
| 1983-06-17 | 827 | 844 | 825 | 835 | 5,550,999 | 634.16 |
| 1983-06-16 | 805 | 813 | 799 | 810 | 973,000 | 615.17 |
| 1983-06-15 | 798 | 804 | 795 | 795 | 630,000 | 603.78 |
| 1983-06-14 | 805 | 808 | 801 | 803 | 587,000 | 609.86 |
| 1983-06-13 | 806 | 819 | 805 | 805 | 1,109,000 | 611.38 |
| 1983-06-11 | 802 | 810 | 801 | 806 | 544,000 | 612.14 |
| 1983-06-10 | 802 | 806 | 800 | 802 | 622,000 | 609.10 |
| 1983-06-09 | 812 | 818 | 797 | 798 | 2,052,000 | 606.06 |
| 1983-06-08 | 789 | 804 | 788 | 802 | 1,809,000 | 609.10 |
| 1983-06-07 | 795 | 795 | 785 | 789 | 813,000 | 599.23 |
| 1983-06-06 | 792 | 795 | 787 | 795 | 416,000 | 603.78 |
| 1983-06-04 | 790 | 790 | 785 | 788 | 500,000 | 598.47 |
| 1983-06-03 | 801 | 810 | 770 | 790 | 1,178,000 | 599.99 |
| 1983-06-02 | 828 | 828 | 796 | 800 | 1,984,000 | 607.58 |
| 1983-06-01 | 782 | 836 | 779 | 820 | 9,309,998 | 622.77 |
| 1983-05-31 | 775 | 785 | 769 | 780 | 2,633,000 | 592.39 |
| 1983-05-30 | 762 | 774 | 762 | 769 | 569,000 | 584.04 |
| 1983-05-28 | 768 | 770 | 763 | 763 | 426,000 | 579.48 |
| 1983-05-27 | 766 | 770 | 761 | 766 | 704,000 | 581.76 |
| 1983-05-26 | 755 | 770 | 752 | 765 | 798,000 | 581 |
| 1983-05-25 | 760 | 764 | 750 | 750 | 474,000 | 569.61 |
| 1983-05-24 | 758 | 765 | 755 | 760 | 682,000 | 577.20 |
| 1983-05-23 | 759 | 761 | 752 | 761 | 392,000 | 577.96 |
| 1983-05-20 | 750 | 753 | 745 | 750 | 730,000 | 569.61 |
| 1983-05-19 | 754 | 754 | 745 | 745 | 685,000 | 565.81 |
| 1983-05-18 | 748 | 755 | 748 | 750 | 541,000 | 569.61 |
| 1983-05-17 | 750 | 750 | 745 | 746 | 331,000 | 566.57 |
| 1983-05-16 | 744 | 751 | 743 | 751 | 382,000 | 570.37 |
| 1983-05-14 | 746 | 750 | 745 | 745 | 180,000 | 565.81 |
| 1983-05-13 | 753 | 755 | 741 | 741 | 405,000 | 562.77 |
| 1983-05-12 | 760 | 760 | 750 | 753 | 316,000 | 571.88 |
| 1983-05-11 | 773 | 773 | 758 | 758 | 1,730,000 | 575.68 |
| 1983-05-10 | 770 | 775 | 767 | 773 | 3,566,999 | 587.07 |
| 1983-05-09 | 754 | 765 | 750 | 764 | 4,647,999 | 580.24 |
| 1983-05-07 | 738 | 751 | 738 | 751 | 855,000 | 570.37 |
| 1983-05-06 | 744 | 745 | 737 | 740 | 474,000 | 562.01 |
| 1983-05-04 | 741 | 745 | 737 | 744 | 1,268,000 | 565.05 |
| 1983-05-02 | 739 | 751 | 737 | 745 | 1,408,000 | 565.81 |
| 1983-04-30 | 740 | 744 | 737 | 737 | 513,000 | 559.73 |
| 1983-04-28 | 750 | 752 | 737 | 737 | 910,000 | 559.73 |
| 1983-04-27 | 736 | 753 | 733 | 748 | 1,375,000 | 568.09 |
| 1983-04-26 | 735 | 738 | 730 | 736 | 720,000 | 558.97 |
| 1983-04-25 | 737 | 740 | 736 | 740 | 336,000 | 562.01 |
| 1983-04-23 | 729 | 735 | 728 | 735 | 166,000 | 558.21 |
| 1983-04-22 | 737 | 737 | 733 | 737 | 570,000 | 559.73 |
| 1983-04-21 | 737 | 739 | 735 | 737 | 430,000 | 559.73 |
| 1983-04-20 | 729 | 735 | 727 | 735 | 404,000 | 558.21 |
| 1983-04-19 | 735 | 735 | 725 | 725 | 477,000 | 550.62 |
| 1983-04-18 | 735 | 735 | 729 | 733 | 204,000 | 556.70 |
| 1983-04-15 | 734 | 734 | 721 | 729 | 529,000 | 553.66 |
| 1983-04-14 | 737 | 737 | 731 | 735 | 326,000 | 558.21 |
| 1983-04-13 | 735 | 735 | 730 | 735 | 425,000 | 558.21 |
| 1983-04-12 | 723 | 730 | 720 | 730 | 558,000 | 554.42 |
| 1983-04-11 | 711 | 719 | 711 | 713 | 279,000 | 541.51 |
| 1983-04-09 | 709 | 713 | 708 | 709 | 586,000 | 538.47 |
| 1983-04-08 | 711 | 719 | 711 | 711 | 697,000 | 539.99 |
| 1983-04-07 | 719 | 722 | 711 | 715 | 476,000 | 543.02 |
| 1983-04-06 | 725 | 725 | 719 | 719 | 226,000 | 546.06 |
| 1983-04-05 | 727 | 730 | 724 | 726 | 174,000 | 551.38 |
| 1983-04-04 | 726 | 730 | 724 | 726 | 194,000 | 551.38 |
| 1983-04-02 | 730 | 730 | 725 | 725 | 120,000 | 550.62 |
| 1983-04-01 | 738 | 738 | 724 | 724 | 236,000 | 549.86 |
| 1983-03-31 | 730 | 738 | 725 | 735 | 1,239,000 | 558.21 |
| 1983-03-30 | 715 | 730 | 714 | 720 | 515,000 | 546.82 |
| 1983-03-29 | 720 | 720 | 712 | 712 | 897,000 | 540.75 |
| 1983-03-28 | 721 | 729 | 716 | 720 | 1,208,000 | 546.82 |
| 1983-03-26 | 720 | 730 | 720 | 721 | 203,000 | 547.58 |
| 1983-03-25 | 733 | 733 | 715 | 718 | 466,000 | 545.30 |
| 1983-03-24 | 731 | 735 | 727 | 727 | 442,000 | 552.14 |
| 1983-03-23 | 744 | 744 | 720 | 730 | 400,000 | 554.42 |
| 1983-03-22 | 736 | 741 | 736 | 738 | 127,000 | 560.49 |
| 1983-03-18 | 738 | 743 | 735 | 740 | 473,000 | 562.01 |
| 1983-03-17 | 730 | 740 | 730 | 730 | 1,259,000 | 554.42 |
| 1983-03-16 | 715 | 720 | 713 | 716 | 1,131,000 | 543.78 |
| 1983-03-15 | 723 | 723 | 710 | 711 | 261,000 | 539.99 |
| 1983-03-14 | 712 | 723 | 711 | 723 | 139,000 | 549.10 |
| 1983-03-12 | 709 | 713 | 708 | 713 | 264,000 | 541.51 |
| 1983-03-11 | 713 | 715 | 708 | 709 | 379,000 | 538.47 |
| 1983-03-10 | 720 | 720 | 712 | 712 | 227,000 | 540.75 |
| 1983-03-09 | 719 | 719 | 703 | 719 | 1,088,000 | 546.06 |
| 1983-03-08 | 728 | 728 | 721 | 723 | 868,000 | 549.10 |
| 1983-03-07 | 728 | 730 | 724 | 726 | 317,000 | 551.38 |
| 1983-03-05 | 731 | 739 | 726 | 726 | 899,000 | 551.38 |
| 1983-03-04 | 747 | 747 | 725 | 733 | 2,333,000 | 556.70 |
| 1983-03-03 | 745 | 758 | 744 | 748 | 3,449,999 | 568.09 |
| 1983-03-02 | 735 | 735 | 730 | 733 | 459,000 | 556.70 |
| 1983-03-01 | 730 | 730 | 726 | 726 | 497,000 | 551.38 |
| 1983-02-28 | 725 | 733 | 725 | 726 | 202,000 | 551.38 |
| 1983-02-26 | 730 | 730 | 723 | 725 | 424,000 | 550.62 |
| 1983-02-25 | 726 | 726 | 717 | 723 | 475,000 | 549.10 |
| 1983-02-24 | 711 | 720 | 711 | 716 | 342,000 | 543.78 |
| 1983-02-23 | 705 | 710 | 703 | 708 | 406,000 | 537.71 |
| 1983-02-22 | 714 | 715 | 709 | 713 | 285,000 | 541.51 |
| 1983-02-21 | 712 | 724 | 710 | 710 | 282,000 | 539.23 |
| 1983-02-18 | 725 | 725 | 705 | 705 | 457,000 | 535.43 |
| 1983-02-17 | 727 | 729 | 722 | 723 | 452,000 | 549.10 |
| 1983-02-16 | 733 | 734 | 723 | 725 | 590,000 | 550.62 |
| 1983-02-15 | 746 | 750 | 735 | 735 | 5,138,999 | 558.21 |
| 1983-02-14 | 712 | 729 | 710 | 725 | 831,000 | 550.62 |
| 1983-02-12 | 709 | 710 | 701 | 706 | 414,000 | 536.19 |
| 1983-02-10 | 716 | 716 | 706 | 714 | 397,000 | 542.27 |
| 1983-02-09 | 715 | 720 | 713 | 713 | 399,000 | 541.51 |
| 1983-02-08 | 718 | 719 | 715 | 715 | 252,000 | 543.02 |
| 1983-02-07 | 719 | 720 | 715 | 716 | 129,000 | 543.78 |
| 1983-02-05 | 719 | 719 | 714 | 719 | 128,000 | 546.06 |
| 1983-02-04 | 709 | 714 | 709 | 714 | 195,000 | 542.27 |
| 1983-02-03 | 720 | 720 | 706 | 708 | 411,000 | 537.71 |
| 1983-02-02 | 726 | 726 | 705 | 717 | 190,000 | 544.54 |
| 1983-02-01 | 743 | 743 | 722 | 722 | 808,000 | 548.34 |
| 1983-01-31 | 729 | 745 | 722 | 743 | 1,622,000 | 564.29 |
| 1983-01-29 | 720 | 722 | 716 | 720 | 264,000 | 546.82 |
| 1983-01-28 | 702 | 716 | 702 | 715 | 789,000 | 543.02 |
| 1983-01-27 | 705 | 706 | 700 | 706 | 488,000 | 536.19 |
| 1983-01-26 | 709 | 709 | 700 | 706 | 362,000 | 536.19 |
| 1983-01-25 | 700 | 706 | 695 | 706 | 731,000 | 536.19 |
| 1983-01-24 | 700 | 708 | 700 | 708 | 565,000 | 537.71 |
| 1983-01-22 | 708 | 710 | 702 | 710 | 349,000 | 539.23 |
| 1983-01-21 | 710 | 714 | 706 | 710 | 413,000 | 539.23 |
| 1983-01-20 | 701 | 710 | 701 | 710 | 254,000 | 539.23 |
| 1983-01-19 | 718 | 718 | 701 | 710 | 578,000 | 539.23 |
| 1983-01-18 | 720 | 722 | 715 | 720 | 403,000 | 546.82 |
| 1983-01-17 | 720 | 725 | 716 | 720 | 298,000 | 546.82 |
| 1983-01-14 | 716 | 725 | 713 | 718 | 617,000 | 545.30 |
| 1983-01-13 | 718 | 725 | 716 | 725 | 473,000 | 550.62 |
| 1983-01-12 | 721 | 721 | 716 | 719 | 357,000 | 546.06 |
| 1983-01-11 | 734 | 734 | 726 | 726 | 567,000 | 551.38 |
| 1983-01-10 | 728 | 735 | 722 | 735 | 832,000 | 558.21 |
| 1983-01-08 | 720 | 729 | 719 | 728 | 256,000 | 552.90 |
| 1983-01-07 | 725 | 730 | 719 | 719 | 525,000 | 546.06 |
| 1983-01-06 | 727 | 729 | 718 | 725 | 634,000 | 550.62 |
| 1983-01-05 | 735 | 735 | 717 | 717 | 475,000 | 544.54 |
| 1983-01-04 | 718 | 734 | 716 | 733 | 376,000 | 556.70 |
分割・併合履歴 ： [1988-06-27]1株→1.14株 [1985-06-26]1株→1.1株 [1983-06-27]1株→1.05株
