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