4502 武田薬品工業(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 | 730 | 733 | 721 | 721 | 628,000 | 655.46 |
| 1983-12-27 | 744 | 745 | 730 | 731 | 465,000 | 664.55 |
| 1983-12-26 | 732 | 739 | 731 | 739 | 371,000 | 671.82 |
| 1983-12-24 | 738 | 742 | 730 | 730 | 238,000 | 663.64 |
| 1983-12-23 | 744 | 744 | 735 | 737 | 498,000 | 670 |
| 1983-12-22 | 735 | 739 | 729 | 735 | 504,000 | 668.18 |
| 1983-12-21 | 715 | 737 | 711 | 728 | 531,000 | 661.82 |
| 1983-12-20 | 715 | 715 | 710 | 710 | 346,000 | 645.46 |
| 1983-12-19 | 710 | 715 | 706 | 715 | 332,000 | 650 |
| 1983-12-17 | 713 | 715 | 710 | 715 | 384,000 | 650 |
| 1983-12-16 | 713 | 716 | 710 | 715 | 560,000 | 650 |
| 1983-12-15 | 711 | 716 | 710 | 715 | 548,000 | 650 |
| 1983-12-14 | 709 | 716 | 707 | 713 | 408,000 | 648.18 |
| 1983-12-13 | 720 | 720 | 705 | 710 | 616,000 | 645.46 |
| 1983-12-12 | 721 | 724 | 720 | 720 | 312,000 | 654.55 |
| 1983-12-09 | 725 | 729 | 725 | 725 | 235,000 | 659.09 |
| 1983-12-08 | 725 | 729 | 725 | 729 | 462,000 | 662.73 |
| 1983-12-07 | 730 | 730 | 723 | 725 | 303,000 | 659.09 |
| 1983-12-06 | 743 | 745 | 730 | 730 | 709,000 | 663.64 |
| 1983-12-05 | 750 | 750 | 745 | 745 | 281,000 | 677.27 |
| 1983-12-03 | 753 | 757 | 750 | 750 | 906,000 | 681.82 |
| 1983-12-02 | 756 | 760 | 751 | 753 | 1,482,000 | 684.55 |
| 1983-12-01 | 718 | 720 | 716 | 716 | 789,000 | 650.91 |
| 1983-11-30 | 715 | 719 | 712 | 718 | 511,000 | 652.73 |
| 1983-11-29 | 715 | 715 | 700 | 715 | 704,000 | 650 |
| 1983-11-28 | 729 | 730 | 716 | 717 | 718,000 | 651.82 |
| 1983-11-26 | 730 | 735 | 727 | 729 | 351,000 | 662.73 |
| 1983-11-25 | 732 | 738 | 732 | 732 | 734,000 | 665.46 |
| 1983-11-24 | 740 | 741 | 732 | 732 | 959,000 | 665.46 |
| 1983-11-22 | 745 | 748 | 741 | 741 | 498,000 | 673.64 |
| 1983-11-21 | 740 | 750 | 740 | 748 | 266,000 | 680 |
| 1983-11-19 | 744 | 745 | 741 | 741 | 406,000 | 673.64 |
| 1983-11-18 | 750 | 753 | 741 | 741 | 1,088,000 | 673.64 |
| 1983-11-17 | 750 | 755 | 750 | 753 | 317,000 | 684.55 |
| 1983-11-16 | 757 | 757 | 750 | 750 | 428,000 | 681.82 |
| 1983-11-15 | 754 | 754 | 748 | 750 | 494,000 | 681.82 |
| 1983-11-14 | 753 | 758 | 753 | 754 | 396,000 | 685.46 |
| 1983-11-11 | 752 | 758 | 748 | 758 | 1,499,000 | 689.09 |
| 1983-11-10 | 758 | 758 | 752 | 753 | 602,000 | 684.55 |
| 1983-11-09 | 760 | 760 | 753 | 758 | 647,000 | 689.09 |
| 1983-11-08 | 752 | 760 | 752 | 760 | 450,000 | 690.91 |
| 1983-11-07 | 753 | 757 | 752 | 757 | 557,000 | 688.18 |
| 1983-11-05 | 753 | 757 | 752 | 756 | 475,000 | 687.27 |
| 1983-11-04 | 763 | 763 | 756 | 757 | 1,167,000 | 688.18 |
| 1983-11-02 | 755 | 764 | 754 | 764 | 596,000 | 694.55 |
| 1983-11-01 | 755 | 758 | 752 | 758 | 906,000 | 689.09 |
| 1983-10-31 | 757 | 762 | 757 | 758 | 300,000 | 689.09 |
| 1983-10-29 | 763 | 763 | 760 | 760 | 1,068,000 | 690.91 |
| 1983-10-28 | 767 | 770 | 765 | 765 | 626,000 | 695.46 |
| 1983-10-27 | 765 | 770 | 763 | 766 | 752,000 | 696.36 |
| 1983-10-26 | 760 | 770 | 760 | 770 | 500,000 | 700 |
| 1983-10-25 | 766 | 768 | 750 | 757 | 674,000 | 688.18 |
| 1983-10-24 | 770 | 770 | 766 | 769 | 179,000 | 699.09 |
| 1983-10-22 | 766 | 770 | 765 | 770 | 436,000 | 700 |
| 1983-10-21 | 767 | 778 | 765 | 770 | 418,000 | 700 |
| 1983-10-20 | 770 | 771 | 766 | 766 | 431,000 | 696.36 |
| 1983-10-19 | 770 | 779 | 770 | 772 | 224,000 | 701.82 |
| 1983-10-18 | 785 | 785 | 770 | 770 | 304,000 | 700 |
| 1983-10-17 | 770 | 775 | 770 | 775 | 356,000 | 704.55 |
| 1983-10-15 | 765 | 780 | 765 | 771 | 397,000 | 700.91 |
| 1983-10-14 | 771 | 777 | 761 | 763 | 749,000 | 693.64 |
| 1983-10-13 | 780 | 784 | 778 | 778 | 715,000 | 707.27 |
| 1983-10-12 | 778 | 790 | 778 | 785 | 779,000 | 713.64 |
| 1983-10-11 | 783 | 785 | 778 | 780 | 1,086,000 | 709.09 |
| 1983-10-07 | 790 | 795 | 783 | 784 | 1,096,000 | 712.73 |
| 1983-10-06 | 790 | 799 | 788 | 788 | 879,000 | 716.36 |
| 1983-10-05 | 787 | 800 | 787 | 790 | 560,000 | 718.18 |
| 1983-10-04 | 791 | 792 | 785 | 786 | 348,000 | 714.55 |
| 1983-10-03 | 799 | 800 | 789 | 789 | 440,000 | 717.27 |
| 1983-10-01 | 792 | 799 | 790 | 797 | 506,000 | 724.55 |
| 1983-09-30 | 792 | 795 | 786 | 788 | 1,023,000 | 716.36 |
| 1983-09-29 | 800 | 805 | 782 | 791 | 822,000 | 719.09 |
| 1983-09-28 | 806 | 809 | 806 | 806 | 577,000 | 732.73 |
| 1983-09-27 | 802 | 810 | 800 | 807 | 806,000 | 733.64 |
| 1983-09-26 | 799 | 800 | 796 | 800 | 420,000 | 727.27 |
| 1983-09-24 | 802 | 803 | 798 | 800 | 412,000 | 727.27 |
| 1983-09-22 | 803 | 805 | 800 | 802 | 475,000 | 729.09 |
| 1983-09-21 | 803 | 807 | 801 | 805 | 290,000 | 731.82 |
| 1983-09-20 | 798 | 803 | 798 | 801 | 286,000 | 728.18 |
| 1983-09-19 | 797 | 800 | 795 | 799 | 409,000 | 726.36 |
| 1983-09-17 | 800 | 802 | 798 | 799 | 249,000 | 726.36 |
| 1983-09-16 | 806 | 811 | 803 | 807 | 376,000 | 733.64 |
| 1983-09-14 | 806 | 820 | 806 | 815 | 502,000 | 740.91 |
| 1983-09-13 | 829 | 830 | 815 | 825 | 455,000 | 750 |
| 1983-09-12 | 829 | 830 | 820 | 820 | 358,000 | 745.46 |
| 1983-09-09 | 834 | 834 | 824 | 830 | 523,000 | 754.55 |
| 1983-09-08 | 835 | 840 | 826 | 835 | 1,330,000 | 759.09 |
| 1983-09-07 | 836 | 839 | 825 | 825 | 1,104,000 | 750 |
| 1983-09-06 | 831 | 839 | 831 | 833 | 745,000 | 757.27 |
| 1983-09-05 | 831 | 835 | 831 | 831 | 432,000 | 755.46 |
| 1983-09-03 | 830 | 834 | 830 | 830 | 272,000 | 754.55 |
| 1983-09-02 | 834 | 835 | 830 | 830 | 669,000 | 754.55 |
| 1983-09-01 | 831 | 840 | 831 | 833 | 597,000 | 757.27 |
| 1983-08-31 | 835 | 840 | 828 | 830 | 523,000 | 754.55 |
| 1983-08-30 | 843 | 843 | 835 | 835 | 576,000 | 759.09 |
| 1983-08-29 | 845 | 845 | 837 | 843 | 610,000 | 766.36 |
| 1983-08-27 | 849 | 849 | 835 | 835 | 495,000 | 759.09 |
| 1983-08-26 | 845 | 849 | 840 | 849 | 987,000 | 771.82 |
| 1983-08-25 | 856 | 858 | 842 | 842 | 1,769,000 | 765.46 |
| 1983-08-24 | 850 | 854 | 835 | 840 | 1,411,000 | 763.64 |
| 1983-08-23 | 843 | 865 | 840 | 846 | 4,283,000 | 769.09 |
| 1983-08-22 | 820 | 838 | 818 | 835 | 1,880,000 | 759.09 |
| 1983-08-20 | 808 | 818 | 808 | 818 | 995,000 | 743.64 |
| 1983-08-19 | 797 | 810 | 796 | 805 | 992,000 | 731.82 |
| 1983-08-18 | 792 | 800 | 792 | 795 | 721,000 | 722.73 |
| 1983-08-17 | 797 | 800 | 795 | 800 | 673,000 | 727.27 |
| 1983-08-16 | 800 | 802 | 795 | 795 | 510,000 | 722.73 |
| 1983-08-15 | 800 | 808 | 797 | 808 | 334,000 | 734.55 |
| 1983-08-12 | 799 | 800 | 790 | 796 | 364,000 | 723.64 |
| 1983-08-11 | 795 | 800 | 795 | 795 | 249,000 | 722.73 |
| 1983-08-10 | 802 | 802 | 795 | 797 | 429,000 | 724.55 |
| 1983-08-09 | 799 | 800 | 795 | 798 | 428,000 | 725.46 |
| 1983-08-08 | 800 | 810 | 798 | 810 | 239,000 | 736.36 |
| 1983-08-06 | 800 | 805 | 800 | 800 | 211,000 | 727.27 |
| 1983-08-05 | 808 | 810 | 798 | 798 | 822,000 | 725.46 |
| 1983-08-04 | 809 | 810 | 805 | 805 | 442,000 | 731.82 |
| 1983-08-03 | 812 | 812 | 805 | 810 | 393,000 | 736.36 |
| 1983-08-02 | 815 | 815 | 806 | 810 | 441,000 | 736.36 |
| 1983-08-01 | 813 | 818 | 806 | 818 | 719,000 | 743.64 |
| 1983-07-30 | 810 | 815 | 809 | 815 | 306,000 | 740.91 |
| 1983-07-29 | 820 | 828 | 809 | 817 | 1,005,000 | 742.73 |
| 1983-07-28 | 832 | 833 | 825 | 830 | 1,908,000 | 754.55 |
| 1983-07-27 | 821 | 835 | 817 | 830 | 3,214,000 | 754.55 |
| 1983-07-26 | 815 | 817 | 805 | 807 | 977,000 | 733.64 |
| 1983-07-25 | 826 | 827 | 815 | 815 | 1,607,000 | 740.91 |
| 1983-07-23 | 806 | 829 | 805 | 829 | 2,718,000 | 753.64 |
| 1983-07-22 | 786 | 807 | 786 | 796 | 1,101,000 | 723.64 |
| 1983-07-21 | 808 | 808 | 789 | 789 | 788,000 | 717.27 |
| 1983-07-20 | 788 | 795 | 785 | 788 | 784,000 | 716.36 |
| 1983-07-19 | 786 | 792 | 785 | 789 | 390,000 | 717.27 |
| 1983-07-18 | 789 | 795 | 785 | 785 | 276,000 | 713.64 |
| 1983-07-15 | 790 | 795 | 789 | 789 | 528,000 | 717.27 |
| 1983-07-14 | 795 | 795 | 790 | 790 | 508,000 | 718.18 |
| 1983-07-13 | 795 | 799 | 790 | 795 | 663,000 | 722.73 |
| 1983-07-12 | 800 | 803 | 797 | 802 | 987,000 | 729.09 |
| 1983-07-11 | 795 | 805 | 795 | 800 | 791,000 | 727.27 |
| 1983-07-09 | 810 | 810 | 795 | 805 | 1,133,000 | 731.82 |
| 1983-07-08 | 790 | 824 | 790 | 810 | 3,577,000 | 736.36 |
| 1983-07-07 | 789 | 800 | 789 | 796 | 1,332,000 | 723.64 |
| 1983-07-06 | 790 | 795 | 789 | 789 | 1,390,000 | 717.27 |
| 1983-07-05 | 797 | 798 | 791 | 791 | 1,001,000 | 719.09 |
| 1983-07-04 | 790 | 799 | 789 | 794 | 549,000 | 721.82 |
| 1983-07-02 | 799 | 804 | 790 | 800 | 457,000 | 727.27 |
| 1983-07-01 | 817 | 817 | 800 | 801 | 913,000 | 728.18 |
| 1983-06-30 | 790 | 816 | 790 | 810 | 1,205,000 | 736.36 |
| 1983-06-29 | 792 | 794 | 789 | 789 | 474,000 | 717.27 |
| 1983-06-28 | 799 | 805 | 794 | 794 | 748,000 | 721.82 |
| 1983-06-27 | 798 | 800 | 790 | 790 | 339,000 | 718.18 |
| 1983-06-25 | 790 | 799 | 782 | 789 | 744,000 | 717.27 |
| 1983-06-24 | 796 | 805 | 794 | 800 | 946,000 | 727.27 |
| 1983-06-23 | 802 | 806 | 797 | 797 | 1,052,000 | 724.55 |
| 1983-06-22 | 796 | 820 | 796 | 807 | 2,385,000 | 733.64 |
| 1983-06-21 | 790 | 800 | 786 | 799 | 1,810,000 | 726.36 |
| 1983-06-20 | 781 | 790 | 781 | 790 | 1,018,000 | 718.18 |
| 1983-06-17 | 780 | 786 | 780 | 783 | 1,434,000 | 711.82 |
| 1983-06-16 | 781 | 788 | 780 | 786 | 1,273,000 | 714.55 |
| 1983-06-15 | 783 | 795 | 782 | 790 | 602,000 | 718.18 |
| 1983-06-14 | 788 | 798 | 783 | 785 | 868,000 | 713.64 |
| 1983-06-13 | 780 | 789 | 780 | 788 | 825,000 | 716.36 |
| 1983-06-11 | 780 | 782 | 780 | 780 | 790,000 | 709.09 |
| 1983-06-10 | 781 | 785 | 781 | 782 | 635,000 | 710.91 |
| 1983-06-09 | 783 | 784 | 781 | 781 | 678,000 | 710 |
| 1983-06-08 | 783 | 790 | 782 | 783 | 652,000 | 711.82 |
| 1983-06-07 | 785 | 789 | 783 | 785 | 887,000 | 713.64 |
| 1983-06-06 | 794 | 794 | 789 | 789 | 1,410,000 | 717.27 |
| 1983-06-04 | 797 | 799 | 792 | 792 | 514,000 | 720 |
| 1983-06-03 | 810 | 810 | 793 | 805 | 723,000 | 731.82 |
| 1983-06-02 | 810 | 810 | 802 | 805 | 499,000 | 731.82 |
| 1983-06-01 | 795 | 814 | 793 | 802 | 1,319,000 | 729.09 |
| 1983-05-31 | 797 | 799 | 793 | 796 | 536,000 | 723.64 |
| 1983-05-30 | 791 | 798 | 791 | 793 | 613,000 | 720.91 |
| 1983-05-28 | 791 | 795 | 791 | 795 | 518,000 | 722.73 |
| 1983-05-27 | 793 | 795 | 791 | 791 | 1,232,000 | 719.09 |
| 1983-05-26 | 799 | 800 | 793 | 793 | 535,000 | 720.91 |
| 1983-05-25 | 795 | 804 | 793 | 795 | 1,473,000 | 722.73 |
| 1983-05-24 | 792 | 796 | 792 | 795 | 632,000 | 722.73 |
| 1983-05-23 | 795 | 800 | 792 | 792 | 736,000 | 720 |
| 1983-05-20 | 795 | 803 | 795 | 795 | 556,000 | 722.73 |
| 1983-05-19 | 805 | 805 | 795 | 795 | 687,000 | 722.73 |
| 1983-05-18 | 794 | 809 | 794 | 805 | 554,000 | 731.82 |
| 1983-05-17 | 795 | 797 | 794 | 794 | 812,000 | 721.82 |
| 1983-05-16 | 796 | 800 | 796 | 796 | 892,000 | 723.64 |
| 1983-05-14 | 796 | 800 | 796 | 796 | 1,074,000 | 723.64 |
| 1983-05-13 | 796 | 798 | 795 | 796 | 872,000 | 723.64 |
| 1983-05-12 | 800 | 800 | 796 | 798 | 1,318,000 | 725.46 |
| 1983-05-11 | 803 | 804 | 800 | 801 | 870,000 | 728.18 |
| 1983-05-10 | 803 | 807 | 801 | 801 | 965,000 | 728.18 |
| 1983-05-09 | 800 | 810 | 800 | 800 | 1,098,000 | 727.27 |
| 1983-05-07 | 804 | 808 | 800 | 800 | 928,000 | 727.27 |
| 1983-05-06 | 819 | 820 | 812 | 813 | 542,000 | 739.09 |
| 1983-05-04 | 811 | 816 | 808 | 809 | 1,108,000 | 735.46 |
| 1983-05-02 | 805 | 817 | 803 | 810 | 1,346,000 | 736.36 |
| 1983-04-30 | 813 | 815 | 805 | 806 | 505,000 | 732.73 |
| 1983-04-28 | 803 | 805 | 802 | 803 | 420,000 | 730 |
| 1983-04-27 | 800 | 809 | 800 | 804 | 303,000 | 730.91 |
| 1983-04-26 | 800 | 805 | 796 | 798 | 582,000 | 725.46 |
| 1983-04-25 | 801 | 809 | 800 | 800 | 376,000 | 727.27 |
| 1983-04-23 | 815 | 815 | 806 | 808 | 414,000 | 734.55 |
| 1983-04-22 | 806 | 806 | 802 | 805 | 486,000 | 731.82 |
| 1983-04-21 | 803 | 804 | 798 | 798 | 1,074,000 | 725.46 |
| 1983-04-20 | 800 | 807 | 798 | 805 | 652,000 | 731.82 |
| 1983-04-19 | 819 | 820 | 800 | 800 | 640,000 | 727.27 |
| 1983-04-18 | 821 | 830 | 815 | 829 | 1,200,000 | 753.64 |
| 1983-04-15 | 810 | 820 | 810 | 810 | 874,000 | 736.36 |
| 1983-04-14 | 807 | 810 | 800 | 810 | 424,000 | 736.36 |
| 1983-04-13 | 790 | 810 | 790 | 810 | 619,000 | 736.36 |
| 1983-04-12 | 800 | 800 | 788 | 788 | 394,000 | 716.36 |
| 1983-04-11 | 790 | 798 | 788 | 793 | 382,000 | 720.91 |
| 1983-04-09 | 788 | 795 | 786 | 790 | 224,000 | 718.18 |
| 1983-04-08 | 791 | 795 | 790 | 790 | 242,000 | 718.18 |
| 1983-04-07 | 800 | 800 | 791 | 791 | 604,000 | 719.09 |
| 1983-04-06 | 800 | 804 | 799 | 799 | 210,000 | 726.36 |
| 1983-04-05 | 800 | 804 | 798 | 798 | 175,000 | 725.46 |
| 1983-04-04 | 805 | 810 | 798 | 798 | 405,000 | 725.46 |
| 1983-04-02 | 801 | 805 | 800 | 800 | 176,000 | 727.27 |
| 1983-04-01 | 805 | 805 | 798 | 800 | 644,000 | 727.27 |
| 1983-03-31 | 814 | 815 | 805 | 806 | 323,000 | 732.73 |
| 1983-03-30 | 806 | 815 | 801 | 815 | 378,000 | 740.91 |
| 1983-03-29 | 810 | 810 | 800 | 804 | 528,000 | 730.91 |
| 1983-03-28 | 785 | 812 | 785 | 812 | 1,086,000 | 738.18 |
| 1983-03-26 | 872 | 889 | 872 | 889 | 529,000 | 734.71 |
| 1983-03-25 | 897 | 897 | 880 | 882 | 976,000 | 728.93 |
| 1983-03-24 | 900 | 900 | 894 | 894 | 704,000 | 738.84 |
| 1983-03-23 | 904 | 905 | 894 | 895 | 750,000 | 739.67 |
| 1983-03-22 | 894 | 906 | 894 | 905 | 2,309,000 | 747.93 |
| 1983-03-18 | 895 | 895 | 893 | 894 | 1,188,000 | 738.84 |
| 1983-03-17 | 900 | 900 | 893 | 895 | 720,000 | 739.67 |
| 1983-03-16 | 874 | 894 | 872 | 893 | 1,095,000 | 738.02 |
| 1983-03-15 | 874 | 874 | 870 | 871 | 384,000 | 719.84 |
| 1983-03-14 | 860 | 875 | 860 | 874 | 1,301,000 | 722.31 |
| 1983-03-12 | 857 | 860 | 856 | 857 | 177,000 | 708.26 |
| 1983-03-11 | 867 | 867 | 857 | 857 | 450,000 | 708.26 |
| 1983-03-10 | 860 | 864 | 856 | 860 | 498,000 | 710.74 |
| 1983-03-09 | 875 | 875 | 855 | 856 | 1,759,000 | 707.44 |
| 1983-03-08 | 880 | 880 | 876 | 880 | 455,000 | 727.27 |
| 1983-03-07 | 880 | 882 | 870 | 876 | 292,000 | 723.97 |
| 1983-03-05 | 882 | 885 | 880 | 882 | 194,000 | 728.93 |
| 1983-03-04 | 890 | 890 | 875 | 885 | 934,000 | 731.41 |
| 1983-03-03 | 892 | 893 | 887 | 890 | 417,000 | 735.54 |
| 1983-03-02 | 896 | 898 | 886 | 893 | 946,000 | 738.02 |
| 1983-03-01 | 886 | 899 | 884 | 896 | 1,195,000 | 740.50 |
| 1983-02-28 | 880 | 885 | 878 | 885 | 713,000 | 731.41 |
| 1983-02-26 | 886 | 886 | 876 | 877 | 510,000 | 724.79 |
| 1983-02-25 | 888 | 890 | 878 | 881 | 1,127,000 | 728.10 |
| 1983-02-24 | 860 | 868 | 855 | 868 | 939,000 | 717.36 |
| 1983-02-23 | 838 | 855 | 835 | 854 | 493,000 | 705.79 |
| 1983-02-22 | 845 | 850 | 831 | 831 | 1,413,000 | 686.78 |
| 1983-02-21 | 860 | 863 | 846 | 850 | 395,000 | 702.48 |
| 1983-02-18 | 868 | 868 | 860 | 860 | 459,000 | 710.74 |
| 1983-02-17 | 875 | 878 | 870 | 874 | 304,000 | 722.31 |
| 1983-02-16 | 880 | 880 | 871 | 879 | 375,000 | 726.45 |
| 1983-02-15 | 895 | 895 | 875 | 875 | 650,000 | 723.14 |
| 1983-02-14 | 870 | 890 | 869 | 889 | 511,000 | 734.71 |
| 1983-02-12 | 870 | 870 | 866 | 869 | 771,000 | 718.18 |
| 1983-02-10 | 871 | 873 | 860 | 870 | 610,000 | 719.01 |
| 1983-02-09 | 877 | 881 | 871 | 871 | 274,000 | 719.84 |
| 1983-02-08 | 885 | 885 | 870 | 877 | 229,000 | 724.79 |
| 1983-02-07 | 868 | 880 | 868 | 875 | 155,000 | 723.14 |
| 1983-02-05 | 870 | 885 | 865 | 875 | 277,000 | 723.14 |
| 1983-02-04 | 861 | 875 | 861 | 863 | 431,000 | 713.22 |
| 1983-02-03 | 886 | 894 | 855 | 860 | 358,000 | 710.74 |
| 1983-02-02 | 900 | 900 | 885 | 885 | 445,000 | 731.41 |
| 1983-02-01 | 905 | 905 | 890 | 891 | 729,000 | 736.36 |
| 1983-01-31 | 905 | 908 | 900 | 905 | 894,000 | 747.93 |
| 1983-01-29 | 910 | 910 | 891 | 898 | 1,373,000 | 742.15 |
| 1983-01-28 | 910 | 910 | 895 | 907 | 2,480,000 | 749.59 |
| 1983-01-27 | 895 | 895 | 888 | 893 | 571,000 | 738.02 |
| 1983-01-26 | 875 | 888 | 873 | 888 | 532,000 | 733.88 |
| 1983-01-25 | 861 | 879 | 861 | 865 | 328,000 | 714.88 |
| 1983-01-24 | 861 | 871 | 861 | 871 | 210,000 | 719.84 |
| 1983-01-22 | 885 | 889 | 870 | 871 | 368,000 | 719.84 |
| 1983-01-21 | 888 | 890 | 881 | 885 | 927,000 | 731.41 |
| 1983-01-20 | 881 | 885 | 876 | 878 | 275,000 | 725.62 |
| 1983-01-19 | 890 | 896 | 877 | 880 | 552,000 | 727.27 |
| 1983-01-18 | 909 | 909 | 881 | 889 | 494,000 | 734.71 |
| 1983-01-17 | 906 | 914 | 900 | 905 | 1,103,000 | 747.93 |
| 1983-01-14 | 899 | 917 | 899 | 900 | 1,229,000 | 743.80 |
| 1983-01-13 | 899 | 909 | 893 | 899 | 614,000 | 742.98 |
| 1983-01-12 | 891 | 896 | 880 | 889 | 371,000 | 734.71 |
| 1983-01-11 | 910 | 911 | 895 | 897 | 696,000 | 741.32 |
| 1983-01-10 | 917 | 920 | 907 | 910 | 692,000 | 752.07 |
| 1983-01-08 | 924 | 924 | 915 | 917 | 1,046,000 | 757.85 |
| 1983-01-07 | 930 | 930 | 916 | 920 | 3,572,999 | 760.33 |
| 1983-01-06 | 905 | 917 | 903 | 910 | 2,930,999 | 752.07 |
| 1983-01-05 | 901 | 906 | 899 | 902 | 1,517,000 | 745.46 |
| 1983-01-04 | 897 | 906 | 897 | 901 | 1,632,000 | 744.63 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
