4272 日本化薬(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 | 550 | 555 | 540 | 549 | 346,000 | 499.09 |
| 1983-12-27 | 555 | 565 | 552 | 555 | 317,000 | 504.55 |
| 1983-12-26 | 560 | 560 | 550 | 553 | 308,000 | 502.73 |
| 1983-12-24 | 560 | 562 | 558 | 560 | 41,000 | 509.09 |
| 1983-12-23 | 562 | 565 | 555 | 558 | 133,000 | 507.27 |
| 1983-12-22 | 550 | 562 | 550 | 562 | 234,000 | 510.91 |
| 1983-12-21 | 541 | 554 | 540 | 550 | 445,000 | 500 |
| 1983-12-20 | 530 | 551 | 530 | 540 | 312,000 | 490.91 |
| 1983-12-19 | 520 | 530 | 520 | 528 | 278,000 | 480 |
| 1983-12-17 | 532 | 538 | 529 | 529 | 353,000 | 480.91 |
| 1983-12-16 | 541 | 544 | 536 | 537 | 411,000 | 488.18 |
| 1983-12-15 | 540 | 550 | 540 | 546 | 160,000 | 496.36 |
| 1983-12-14 | 541 | 545 | 540 | 542 | 438,000 | 492.73 |
| 1983-12-13 | 542 | 550 | 541 | 542 | 177,000 | 492.73 |
| 1983-12-12 | 540 | 550 | 540 | 540 | 356,000 | 490.91 |
| 1983-12-09 | 561 | 563 | 550 | 550 | 510,000 | 500 |
| 1983-12-08 | 560 | 569 | 556 | 564 | 222,000 | 512.73 |
| 1983-12-07 | 575 | 580 | 568 | 569 | 399,000 | 517.27 |
| 1983-12-06 | 576 | 576 | 575 | 575 | 133,000 | 522.73 |
| 1983-12-05 | 585 | 585 | 575 | 578 | 222,000 | 525.46 |
| 1983-12-03 | 566 | 575 | 566 | 567 | 382,000 | 515.46 |
| 1983-12-02 | 556 | 564 | 550 | 564 | 284,000 | 512.73 |
| 1983-12-01 | 550 | 554 | 546 | 546 | 415,000 | 496.36 |
| 1983-11-30 | 556 | 564 | 553 | 555 | 317,000 | 504.55 |
| 1983-11-29 | 557 | 558 | 555 | 555 | 105,000 | 504.55 |
| 1983-11-28 | 561 | 564 | 556 | 560 | 179,000 | 509.09 |
| 1983-11-26 | 561 | 564 | 561 | 564 | 78,000 | 512.73 |
| 1983-11-25 | 556 | 560 | 556 | 559 | 341,000 | 508.18 |
| 1983-11-24 | 570 | 570 | 556 | 556 | 248,000 | 505.46 |
| 1983-11-22 | 576 | 577 | 573 | 575 | 252,000 | 522.73 |
| 1983-11-21 | 580 | 580 | 576 | 576 | 61,000 | 523.64 |
| 1983-11-19 | 580 | 580 | 580 | 580 | 62,000 | 527.27 |
| 1983-11-18 | 586 | 587 | 580 | 581 | 170,000 | 528.18 |
| 1983-11-17 | 592 | 592 | 586 | 586 | 222,000 | 532.73 |
| 1983-11-16 | 587 | 590 | 583 | 590 | 165,000 | 536.36 |
| 1983-11-15 | 595 | 608 | 580 | 580 | 367,000 | 527.27 |
| 1983-11-14 | 585 | 600 | 582 | 592 | 118,000 | 538.18 |
| 1983-11-11 | 581 | 583 | 580 | 582 | 134,000 | 529.09 |
| 1983-11-10 | 579 | 587 | 579 | 582 | 139,000 | 529.09 |
| 1983-11-09 | 584 | 590 | 582 | 583 | 246,000 | 530 |
| 1983-11-08 | 590 | 595 | 572 | 582 | 859,000 | 529.09 |
| 1983-11-07 | 590 | 600 | 590 | 598 | 885,000 | 543.64 |
| 1983-11-05 | 650 | 652 | 650 | 651 | 34,000 | 591.82 |
| 1983-11-04 | 651 | 654 | 650 | 653 | 54,000 | 593.64 |
| 1983-11-02 | 650 | 659 | 643 | 650 | 176,000 | 590.91 |
| 1983-11-01 | 650 | 651 | 648 | 650 | 198,000 | 590.91 |
| 1983-10-31 | 641 | 650 | 639 | 646 | 66,000 | 587.27 |
| 1983-10-29 | 639 | 644 | 639 | 639 | 39,000 | 580.91 |
| 1983-10-28 | 640 | 644 | 640 | 640 | 157,000 | 581.82 |
| 1983-10-27 | 644 | 645 | 642 | 642 | 192,000 | 583.64 |
| 1983-10-26 | 643 | 650 | 643 | 646 | 195,000 | 587.27 |
| 1983-10-25 | 650 | 655 | 648 | 648 | 126,000 | 589.09 |
| 1983-10-24 | 655 | 655 | 650 | 650 | 63,000 | 590.91 |
| 1983-10-22 | 660 | 660 | 645 | 645 | 144,000 | 586.36 |
| 1983-10-21 | 648 | 660 | 646 | 658 | 126,000 | 598.18 |
| 1983-10-20 | 650 | 650 | 645 | 650 | 112,000 | 590.91 |
| 1983-10-19 | 650 | 650 | 646 | 650 | 125,000 | 590.91 |
| 1983-10-18 | 655 | 655 | 650 | 650 | 86,000 | 590.91 |
| 1983-10-17 | 653 | 660 | 648 | 655 | 216,000 | 595.46 |
| 1983-10-15 | 655 | 655 | 651 | 651 | 58,000 | 591.82 |
| 1983-10-14 | 657 | 660 | 650 | 655 | 367,000 | 595.46 |
| 1983-10-13 | 657 | 675 | 656 | 662 | 285,000 | 601.82 |
| 1983-10-12 | 653 | 669 | 651 | 651 | 369,000 | 591.82 |
| 1983-10-11 | 656 | 661 | 652 | 652 | 215,000 | 592.73 |
| 1983-10-07 | 662 | 670 | 661 | 664 | 121,000 | 603.64 |
| 1983-10-06 | 662 | 670 | 656 | 670 | 84,000 | 609.09 |
| 1983-10-05 | 652 | 660 | 650 | 652 | 236,000 | 592.73 |
| 1983-10-04 | 660 | 665 | 655 | 656 | 167,000 | 596.36 |
| 1983-10-03 | 665 | 675 | 665 | 665 | 155,000 | 604.55 |
| 1983-10-01 | 652 | 680 | 652 | 680 | 206,000 | 618.18 |
| 1983-09-30 | 643 | 661 | 643 | 650 | 248,000 | 590.91 |
| 1983-09-29 | 654 | 658 | 650 | 650 | 292,000 | 590.91 |
| 1983-09-28 | 656 | 659 | 655 | 655 | 309,000 | 595.46 |
| 1983-09-27 | 665 | 675 | 660 | 660 | 414,000 | 600 |
| 1983-09-26 | 670 | 676 | 668 | 675 | 199,000 | 613.64 |
| 1983-09-24 | 671 | 675 | 668 | 668 | 248,000 | 607.27 |
| 1983-09-22 | 676 | 676 | 668 | 668 | 253,000 | 607.27 |
| 1983-09-21 | 678 | 678 | 666 | 666 | 332,000 | 605.46 |
| 1983-09-20 | 661 | 680 | 661 | 678 | 468,000 | 616.36 |
| 1983-09-19 | 698 | 698 | 671 | 671 | 223,000 | 610 |
| 1983-09-17 | 704 | 704 | 695 | 700 | 139,000 | 636.36 |
| 1983-09-16 | 715 | 715 | 695 | 695 | 339,000 | 631.82 |
| 1983-09-14 | 708 | 719 | 705 | 715 | 317,000 | 650 |
| 1983-09-13 | 715 | 725 | 700 | 710 | 363,000 | 645.46 |
| 1983-09-12 | 725 | 735 | 715 | 723 | 316,000 | 657.27 |
| 1983-09-09 | 724 | 734 | 724 | 734 | 521,000 | 667.27 |
| 1983-09-08 | 741 | 750 | 728 | 734 | 668,000 | 667.27 |
| 1983-09-07 | 775 | 777 | 745 | 751 | 1,070,000 | 682.73 |
| 1983-09-06 | 779 | 800 | 763 | 766 | 5,896,999 | 696.36 |
| 1983-09-05 | 740 | 759 | 735 | 750 | 2,605,000 | 681.82 |
| 1983-09-03 | 710 | 740 | 705 | 740 | 2,036,000 | 672.73 |
| 1983-09-02 | 712 | 719 | 708 | 710 | 827,000 | 645.46 |
| 1983-09-01 | 720 | 730 | 710 | 730 | 780,000 | 663.64 |
| 1983-08-31 | 725 | 729 | 720 | 721 | 545,000 | 655.46 |
| 1983-08-30 | 725 | 734 | 725 | 725 | 518,000 | 659.09 |
| 1983-08-29 | 726 | 735 | 718 | 735 | 694,000 | 668.18 |
| 1983-08-27 | 730 | 735 | 720 | 725 | 561,000 | 659.09 |
| 1983-08-26 | 747 | 752 | 726 | 730 | 1,610,000 | 663.64 |
| 1983-08-25 | 715 | 760 | 715 | 743 | 4,181,000 | 675.46 |
| 1983-08-24 | 705 | 729 | 705 | 720 | 1,309,000 | 654.55 |
| 1983-08-23 | 734 | 735 | 705 | 705 | 987,000 | 640.91 |
| 1983-08-22 | 728 | 735 | 720 | 735 | 1,208,000 | 668.18 |
| 1983-08-20 | 749 | 750 | 726 | 728 | 1,580,000 | 661.82 |
| 1983-08-19 | 730 | 749 | 724 | 744 | 5,970,999 | 676.36 |
| 1983-08-18 | 700 | 728 | 691 | 727 | 9,317,999 | 660.91 |
| 1983-08-17 | 672 | 682 | 672 | 681 | 4,505,000 | 619.09 |
| 1983-08-16 | 675 | 677 | 661 | 672 | 3,360,000 | 610.91 |
| 1983-08-15 | 670 | 677 | 665 | 670 | 5,248,999 | 609.09 |
| 1983-08-12 | 645 | 661 | 642 | 656 | 7,286,999 | 596.36 |
| 1983-08-11 | 618 | 640 | 618 | 640 | 2,320,000 | 581.82 |
| 1983-08-10 | 611 | 629 | 611 | 617 | 661,000 | 560.91 |
| 1983-08-09 | 611 | 615 | 610 | 610 | 177,000 | 554.55 |
| 1983-08-08 | 620 | 620 | 610 | 610 | 229,000 | 554.55 |
| 1983-08-06 | 609 | 620 | 602 | 620 | 228,000 | 563.64 |
| 1983-08-05 | 623 | 623 | 601 | 607 | 562,000 | 551.82 |
| 1983-08-04 | 605 | 625 | 605 | 614 | 761,000 | 558.18 |
| 1983-08-03 | 615 | 616 | 600 | 605 | 237,000 | 550 |
| 1983-08-02 | 605 | 620 | 605 | 616 | 219,000 | 560 |
| 1983-08-01 | 611 | 611 | 603 | 605 | 121,000 | 550 |
| 1983-07-30 | 606 | 611 | 603 | 611 | 186,000 | 555.46 |
| 1983-07-29 | 618 | 622 | 607 | 608 | 383,000 | 552.73 |
| 1983-07-28 | 614 | 630 | 605 | 612 | 1,522,000 | 556.36 |
| 1983-07-27 | 596 | 609 | 593 | 600 | 593,000 | 545.46 |
| 1983-07-26 | 596 | 601 | 596 | 597 | 176,000 | 542.73 |
| 1983-07-25 | 593 | 600 | 593 | 595 | 176,000 | 540.91 |
| 1983-07-23 | 595 | 596 | 593 | 593 | 186,000 | 539.09 |
| 1983-07-22 | 595 | 598 | 593 | 593 | 224,000 | 539.09 |
| 1983-07-21 | 602 | 602 | 593 | 593 | 182,000 | 539.09 |
| 1983-07-20 | 598 | 600 | 592 | 597 | 166,000 | 542.73 |
| 1983-07-19 | 600 | 604 | 595 | 598 | 238,000 | 543.64 |
| 1983-07-18 | 586 | 614 | 585 | 593 | 299,000 | 539.09 |
| 1983-07-15 | 587 | 588 | 580 | 581 | 344,000 | 528.18 |
| 1983-07-14 | 588 | 590 | 586 | 587 | 234,000 | 533.64 |
| 1983-07-13 | 585 | 593 | 585 | 588 | 138,000 | 534.55 |
| 1983-07-12 | 592 | 596 | 587 | 587 | 385,000 | 533.64 |
| 1983-07-11 | 593 | 598 | 591 | 595 | 240,000 | 540.91 |
| 1983-07-09 | 592 | 595 | 592 | 594 | 189,000 | 540 |
| 1983-07-08 | 596 | 598 | 591 | 592 | 417,000 | 538.18 |
| 1983-07-07 | 605 | 605 | 591 | 598 | 558,000 | 543.64 |
| 1983-07-06 | 605 | 615 | 595 | 595 | 527,000 | 540.91 |
| 1983-07-05 | 619 | 625 | 601 | 608 | 1,024,000 | 552.73 |
| 1983-07-04 | 614 | 625 | 611 | 612 | 1,016,000 | 556.36 |
| 1983-07-02 | 611 | 619 | 610 | 611 | 868,000 | 555.46 |
| 1983-07-01 | 631 | 631 | 610 | 611 | 2,090,000 | 555.46 |
| 1983-06-30 | 590 | 650 | 590 | 631 | 5,379,999 | 573.64 |
| 1983-06-29 | 589 | 590 | 577 | 577 | 281,000 | 524.55 |
| 1983-06-28 | 565 | 573 | 564 | 567 | 352,000 | 515.46 |
| 1983-06-27 | 576 | 579 | 568 | 568 | 77,000 | 516.36 |
| 1983-06-25 | 580 | 584 | 575 | 575 | 118,000 | 522.73 |
| 1983-06-24 | 580 | 585 | 575 | 583 | 206,000 | 530 |
| 1983-06-23 | 570 | 590 | 570 | 580 | 74,000 | 527.27 |
| 1983-06-22 | 565 | 576 | 565 | 567 | 269,000 | 515.46 |
| 1983-06-21 | 565 | 568 | 564 | 564 | 149,000 | 512.73 |
| 1983-06-20 | 569 | 572 | 567 | 567 | 201,000 | 515.46 |
| 1983-06-17 | 570 | 570 | 568 | 569 | 362,000 | 517.27 |
| 1983-06-16 | 573 | 573 | 568 | 568 | 229,000 | 516.36 |
| 1983-06-15 | 574 | 580 | 571 | 571 | 131,000 | 519.09 |
| 1983-06-14 | 575 | 575 | 570 | 570 | 685,000 | 518.18 |
| 1983-06-13 | 575 | 577 | 572 | 573 | 129,000 | 520.91 |
| 1983-06-11 | 575 | 580 | 575 | 575 | 92,000 | 522.73 |
| 1983-06-10 | 573 | 585 | 573 | 573 | 104,000 | 520.91 |
| 1983-06-09 | 585 | 585 | 580 | 580 | 217,000 | 527.27 |
| 1983-06-08 | 573 | 590 | 571 | 590 | 219,000 | 536.36 |
| 1983-06-07 | 583 | 588 | 580 | 580 | 160,000 | 527.27 |
| 1983-06-06 | 585 | 593 | 585 | 593 | 163,000 | 539.09 |
| 1983-06-04 | 587 | 590 | 587 | 587 | 134,000 | 533.64 |
| 1983-06-03 | 590 | 600 | 580 | 590 | 521,000 | 536.36 |
| 1983-06-02 | 615 | 615 | 584 | 600 | 1,036,000 | 545.46 |
| 1983-06-01 | 595 | 620 | 595 | 607 | 2,326,000 | 551.82 |
| 1983-05-31 | 609 | 609 | 590 | 595 | 621,000 | 540.91 |
| 1983-05-30 | 589 | 612 | 587 | 605 | 2,187,000 | 550 |
| 1983-05-28 | 589 | 589 | 583 | 586 | 571,000 | 532.73 |
| 1983-05-27 | 580 | 580 | 572 | 579 | 191,000 | 526.36 |
| 1983-05-26 | 572 | 577 | 572 | 575 | 519,000 | 522.73 |
| 1983-05-25 | 570 | 575 | 570 | 570 | 611,000 | 518.18 |
| 1983-05-24 | 564 | 570 | 560 | 570 | 185,000 | 518.18 |
| 1983-05-23 | 570 | 570 | 560 | 560 | 88,000 | 509.09 |
| 1983-05-20 | 574 | 575 | 565 | 570 | 330,000 | 518.18 |
| 1983-05-19 | 578 | 578 | 570 | 574 | 345,000 | 521.82 |
| 1983-05-18 | 560 | 570 | 557 | 570 | 1,136,000 | 518.18 |
| 1983-05-17 | 563 | 566 | 560 | 560 | 367,000 | 509.09 |
| 1983-05-16 | 555 | 566 | 555 | 566 | 526,000 | 514.55 |
| 1983-05-14 | 557 | 558 | 555 | 557 | 184,000 | 506.36 |
| 1983-05-13 | 557 | 560 | 556 | 560 | 296,000 | 509.09 |
| 1983-05-12 | 556 | 560 | 555 | 556 | 173,000 | 505.46 |
| 1983-05-11 | 558 | 558 | 557 | 557 | 352,000 | 506.36 |
| 1983-05-10 | 558 | 561 | 557 | 558 | 332,000 | 507.27 |
| 1983-05-09 | 559 | 563 | 557 | 557 | 335,000 | 506.36 |
| 1983-05-07 | 559 | 561 | 558 | 561 | 390,000 | 510 |
| 1983-05-06 | 560 | 561 | 559 | 559 | 610,000 | 508.18 |
| 1983-05-04 | 558 | 562 | 558 | 561 | 364,000 | 510 |
| 1983-05-02 | 556 | 560 | 556 | 560 | 294,000 | 509.09 |
| 1983-04-30 | 560 | 561 | 552 | 558 | 378,000 | 507.27 |
| 1983-04-28 | 566 | 567 | 561 | 561 | 209,000 | 510 |
| 1983-04-27 | 565 | 569 | 562 | 565 | 333,000 | 513.64 |
| 1983-04-26 | 562 | 569 | 562 | 569 | 124,000 | 517.27 |
| 1983-04-25 | 563 | 566 | 562 | 562 | 370,000 | 510.91 |
| 1983-04-23 | 562 | 566 | 562 | 563 | 151,000 | 511.82 |
| 1983-04-22 | 561 | 565 | 561 | 562 | 161,000 | 510.91 |
| 1983-04-21 | 561 | 565 | 560 | 561 | 206,000 | 510 |
| 1983-04-20 | 565 | 565 | 560 | 560 | 157,000 | 509.09 |
| 1983-04-19 | 573 | 575 | 560 | 565 | 191,000 | 513.64 |
| 1983-04-18 | 573 | 579 | 570 | 575 | 319,000 | 522.73 |
| 1983-04-15 | 571 | 577 | 571 | 577 | 121,000 | 524.55 |
| 1983-04-14 | 571 | 575 | 569 | 571 | 99,000 | 519.09 |
| 1983-04-13 | 570 | 574 | 569 | 570 | 126,000 | 518.18 |
| 1983-04-12 | 570 | 570 | 569 | 570 | 72,000 | 518.18 |
| 1983-04-11 | 577 | 577 | 569 | 570 | 79,000 | 518.18 |
| 1983-04-09 | 570 | 575 | 569 | 575 | 108,000 | 522.73 |
| 1983-04-08 | 569 | 575 | 569 | 569 | 162,000 | 517.27 |
| 1983-04-07 | 573 | 575 | 570 | 570 | 146,000 | 518.18 |
| 1983-04-06 | 571 | 575 | 570 | 570 | 93,000 | 518.18 |
| 1983-04-05 | 570 | 577 | 570 | 572 | 96,000 | 520 |
| 1983-04-04 | 572 | 580 | 572 | 577 | 118,000 | 524.55 |
| 1983-04-02 | 577 | 582 | 572 | 572 | 218,000 | 520 |
| 1983-04-01 | 571 | 575 | 570 | 570 | 187,000 | 518.18 |
| 1983-03-31 | 574 | 576 | 570 | 576 | 153,000 | 523.64 |
| 1983-03-30 | 575 | 577 | 573 | 573 | 166,000 | 520.91 |
| 1983-03-29 | 583 | 583 | 575 | 575 | 149,000 | 522.73 |
| 1983-03-28 | 575 | 584 | 575 | 582 | 137,000 | 529.09 |
| 1983-03-26 | 571 | 575 | 571 | 573 | 75,000 | 520.91 |
| 1983-03-25 | 575 | 577 | 573 | 573 | 129,000 | 520.91 |
| 1983-03-24 | 576 | 580 | 573 | 575 | 134,000 | 522.73 |
| 1983-03-23 | 579 | 584 | 575 | 575 | 203,000 | 522.73 |
| 1983-03-22 | 582 | 585 | 578 | 578 | 92,000 | 525.46 |
| 1983-03-18 | 585 | 587 | 582 | 582 | 195,000 | 529.09 |
| 1983-03-17 | 580 | 583 | 576 | 583 | 230,000 | 530 |
| 1983-03-16 | 578 | 582 | 572 | 582 | 254,000 | 529.09 |
| 1983-03-15 | 571 | 580 | 571 | 580 | 152,000 | 527.27 |
| 1983-03-14 | 577 | 577 | 570 | 572 | 24,000 | 520 |
| 1983-03-12 | 570 | 578 | 570 | 578 | 43,000 | 525.46 |
| 1983-03-11 | 575 | 580 | 575 | 580 | 101,000 | 527.27 |
| 1983-03-10 | 575 | 578 | 575 | 575 | 251,000 | 522.73 |
| 1983-03-09 | 575 | 576 | 573 | 575 | 404,000 | 522.73 |
| 1983-03-08 | 575 | 578 | 575 | 575 | 316,000 | 522.73 |
| 1983-03-07 | 575 | 580 | 575 | 580 | 74,000 | 527.27 |
| 1983-03-05 | 575 | 580 | 575 | 580 | 97,000 | 527.27 |
| 1983-03-04 | 585 | 589 | 580 | 580 | 245,000 | 527.27 |
| 1983-03-03 | 589 | 592 | 585 | 585 | 140,000 | 531.82 |
| 1983-03-02 | 589 | 594 | 585 | 586 | 374,000 | 532.73 |
| 1983-03-01 | 579 | 590 | 578 | 587 | 270,000 | 533.64 |
| 1983-02-28 | 573 | 580 | 573 | 578 | 371,000 | 525.46 |
| 1983-02-26 | 573 | 580 | 570 | 574 | 226,000 | 521.82 |
| 1983-02-25 | 575 | 580 | 564 | 573 | 453,000 | 520.91 |
| 1983-02-24 | 560 | 583 | 560 | 575 | 440,000 | 522.73 |
| 1983-02-23 | 559 | 560 | 556 | 559 | 141,000 | 508.18 |
| 1983-02-22 | 568 | 573 | 560 | 560 | 137,000 | 509.09 |
| 1983-02-21 | 573 | 575 | 568 | 569 | 152,000 | 517.27 |
| 1983-02-18 | 575 | 580 | 571 | 573 | 279,000 | 520.91 |
| 1983-02-17 | 575 | 578 | 572 | 575 | 289,000 | 522.73 |
| 1983-02-16 | 579 | 579 | 574 | 575 | 162,000 | 522.73 |
| 1983-02-15 | 584 | 585 | 571 | 571 | 277,000 | 519.09 |
| 1983-02-14 | 572 | 585 | 572 | 583 | 391,000 | 530 |
| 1983-02-12 | 570 | 572 | 568 | 572 | 432,000 | 520 |
| 1983-02-10 | 569 | 580 | 568 | 570 | 288,000 | 518.18 |
| 1983-02-09 | 571 | 576 | 568 | 575 | 224,000 | 522.73 |
| 1983-02-08 | 578 | 582 | 578 | 578 | 158,000 | 525.46 |
| 1983-02-07 | 582 | 582 | 578 | 578 | 112,000 | 525.46 |
| 1983-02-05 | 580 | 585 | 578 | 578 | 206,000 | 525.46 |
| 1983-02-04 | 578 | 589 | 573 | 580 | 399,000 | 527.27 |
| 1983-02-03 | 577 | 580 | 575 | 575 | 224,000 | 522.73 |
| 1983-02-02 | 581 | 584 | 576 | 576 | 167,000 | 523.64 |
| 1983-02-01 | 591 | 595 | 584 | 584 | 357,000 | 530.91 |
| 1983-01-31 | 602 | 602 | 585 | 588 | 620,000 | 534.55 |
| 1983-01-29 | 610 | 614 | 597 | 600 | 1,629,000 | 545.46 |
| 1983-01-28 | 590 | 620 | 590 | 614 | 2,715,000 | 558.18 |
| 1983-01-27 | 588 | 598 | 585 | 585 | 375,000 | 531.82 |
| 1983-01-26 | 595 | 600 | 582 | 586 | 206,000 | 532.73 |
| 1983-01-25 | 580 | 590 | 580 | 590 | 265,000 | 536.36 |
| 1983-01-24 | 580 | 595 | 579 | 585 | 157,000 | 531.82 |
| 1983-01-22 | 589 | 592 | 580 | 581 | 221,000 | 528.18 |
| 1983-01-21 | 590 | 600 | 586 | 587 | 291,000 | 533.64 |
| 1983-01-20 | 600 | 600 | 585 | 591 | 279,000 | 537.27 |
| 1983-01-19 | 610 | 610 | 594 | 596 | 415,000 | 541.82 |
| 1983-01-18 | 613 | 613 | 595 | 608 | 705,000 | 552.73 |
| 1983-01-17 | 605 | 619 | 601 | 610 | 1,677,000 | 554.55 |
| 1983-01-14 | 592 | 614 | 590 | 606 | 2,385,000 | 550.91 |
| 1983-01-13 | 595 | 596 | 584 | 585 | 640,000 | 531.82 |
| 1983-01-12 | 570 | 597 | 569 | 595 | 1,704,000 | 540.91 |
| 1983-01-11 | 571 | 571 | 565 | 567 | 185,000 | 515.46 |
| 1983-01-10 | 573 | 580 | 571 | 571 | 292,000 | 519.09 |
| 1983-01-08 | 579 | 580 | 575 | 575 | 186,000 | 522.73 |
| 1983-01-07 | 580 | 582 | 575 | 577 | 543,000 | 524.55 |
| 1983-01-06 | 580 | 581 | 577 | 577 | 553,000 | 524.55 |
| 1983-01-05 | 579 | 583 | 570 | 576 | 204,000 | 523.64 |
| 1983-01-04 | 584 | 584 | 570 | 570 | 100,000 | 518.18 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
