4503 アステラス製薬(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 | 1,380 | 1,380 | 1,370 | 1,380 | 250,000 | 199.25 |
| 1983-12-27 | 1,370 | 1,380 | 1,360 | 1,370 | 333,000 | 197.80 |
| 1983-12-26 | 1,360 | 1,380 | 1,340 | 1,360 | 714,000 | 196.36 |
| 1983-12-24 | 1,580 | 1,600 | 1,570 | 1,590 | 322,000 | 199.63 |
| 1983-12-23 | 1,560 | 1,580 | 1,550 | 1,580 | 444,000 | 198.37 |
| 1983-12-22 | 1,580 | 1,580 | 1,560 | 1,560 | 364,000 | 195.86 |
| 1983-12-21 | 1,540 | 1,580 | 1,540 | 1,580 | 577,000 | 198.37 |
| 1983-12-20 | 1,530 | 1,540 | 1,520 | 1,540 | 293,000 | 193.35 |
| 1983-12-19 | 1,540 | 1,540 | 1,520 | 1,540 | 145,000 | 193.35 |
| 1983-12-17 | 1,550 | 1,550 | 1,540 | 1,540 | 124,000 | 193.35 |
| 1983-12-16 | 1,540 | 1,560 | 1,530 | 1,540 | 204,000 | 193.35 |
| 1983-12-15 | 1,550 | 1,550 | 1,530 | 1,530 | 229,000 | 192.09 |
| 1983-12-14 | 1,550 | 1,560 | 1,540 | 1,550 | 200,000 | 194.60 |
| 1983-12-13 | 1,570 | 1,570 | 1,550 | 1,570 | 149,000 | 197.11 |
| 1983-12-12 | 1,560 | 1,570 | 1,550 | 1,570 | 165,000 | 197.11 |
| 1983-12-09 | 1,540 | 1,550 | 1,530 | 1,540 | 175,000 | 193.35 |
| 1983-12-08 | 1,560 | 1,560 | 1,550 | 1,550 | 164,000 | 194.60 |
| 1983-12-07 | 1,570 | 1,570 | 1,550 | 1,570 | 179,000 | 197.11 |
| 1983-12-06 | 1,550 | 1,580 | 1,550 | 1,570 | 142,000 | 197.11 |
| 1983-12-05 | 1,520 | 1,530 | 1,510 | 1,530 | 154,000 | 192.09 |
| 1983-12-03 | 1,520 | 1,520 | 1,510 | 1,520 | 253,000 | 190.84 |
| 1983-12-02 | 1,510 | 1,520 | 1,500 | 1,500 | 548,000 | 188.33 |
| 1983-12-01 | 1,530 | 1,540 | 1,520 | 1,520 | 290,000 | 190.84 |
| 1983-11-30 | 1,530 | 1,550 | 1,520 | 1,550 | 229,000 | 194.60 |
| 1983-11-29 | 1,530 | 1,540 | 1,510 | 1,510 | 177,000 | 189.58 |
| 1983-11-28 | 1,570 | 1,570 | 1,520 | 1,530 | 484,000 | 192.09 |
| 1983-11-26 | 1,580 | 1,580 | 1,560 | 1,570 | 807,000 | 197.11 |
| 1983-11-25 | 1,590 | 1,600 | 1,580 | 1,590 | 203,000 | 199.63 |
| 1983-11-24 | 1,600 | 1,600 | 1,580 | 1,590 | 178,000 | 199.63 |
| 1983-11-22 | 1,600 | 1,610 | 1,580 | 1,580 | 324,000 | 198.37 |
| 1983-11-21 | 1,590 | 1,610 | 1,580 | 1,580 | 485,000 | 198.37 |
| 1983-11-19 | 1,590 | 1,600 | 1,580 | 1,580 | 133,000 | 198.37 |
| 1983-11-18 | 1,600 | 1,610 | 1,580 | 1,580 | 430,000 | 198.37 |
| 1983-11-17 | 1,630 | 1,640 | 1,610 | 1,630 | 340,000 | 204.65 |
| 1983-11-16 | 1,630 | 1,650 | 1,600 | 1,610 | 774,000 | 202.14 |
| 1983-11-15 | 1,620 | 1,630 | 1,600 | 1,620 | 459,000 | 203.39 |
| 1983-11-14 | 1,600 | 1,620 | 1,590 | 1,620 | 232,000 | 203.39 |
| 1983-11-11 | 1,570 | 1,610 | 1,570 | 1,590 | 348,000 | 199.63 |
| 1983-11-10 | 1,590 | 1,590 | 1,560 | 1,580 | 653,000 | 198.37 |
| 1983-11-09 | 1,610 | 1,620 | 1,580 | 1,590 | 235,000 | 199.63 |
| 1983-11-08 | 1,590 | 1,630 | 1,590 | 1,610 | 715,000 | 202.14 |
| 1983-11-07 | 1,570 | 1,590 | 1,570 | 1,590 | 392,000 | 199.63 |
| 1983-11-05 | 1,560 | 1,570 | 1,550 | 1,560 | 241,000 | 195.86 |
| 1983-11-04 | 1,590 | 1,590 | 1,560 | 1,560 | 369,000 | 195.86 |
| 1983-11-02 | 1,580 | 1,610 | 1,570 | 1,580 | 706,000 | 198.37 |
| 1983-11-01 | 1,550 | 1,570 | 1,550 | 1,560 | 490,000 | 195.86 |
| 1983-10-31 | 1,560 | 1,560 | 1,550 | 1,560 | 134,000 | 195.86 |
| 1983-10-29 | 1,540 | 1,560 | 1,540 | 1,560 | 357,000 | 195.86 |
| 1983-10-28 | 1,570 | 1,590 | 1,550 | 1,550 | 705,000 | 194.60 |
| 1983-10-27 | 1,520 | 1,550 | 1,510 | 1,550 | 254,000 | 194.60 |
| 1983-10-26 | 1,520 | 1,530 | 1,510 | 1,520 | 148,000 | 190.84 |
| 1983-10-25 | 1,520 | 1,530 | 1,510 | 1,510 | 308,000 | 189.58 |
| 1983-10-24 | 1,550 | 1,550 | 1,520 | 1,520 | 165,000 | 190.84 |
| 1983-10-22 | 1,550 | 1,560 | 1,540 | 1,540 | 161,000 | 193.35 |
| 1983-10-21 | 1,530 | 1,560 | 1,530 | 1,560 | 464,000 | 195.86 |
| 1983-10-20 | 1,560 | 1,570 | 1,530 | 1,530 | 587,000 | 192.09 |
| 1983-10-19 | 1,570 | 1,580 | 1,560 | 1,580 | 111,000 | 198.37 |
| 1983-10-18 | 1,600 | 1,620 | 1,590 | 1,590 | 564,000 | 199.63 |
| 1983-10-17 | 1,590 | 1,600 | 1,590 | 1,600 | 285,000 | 200.88 |
| 1983-10-15 | 1,550 | 1,600 | 1,550 | 1,600 | 199,000 | 200.88 |
| 1983-10-14 | 1,590 | 1,600 | 1,550 | 1,570 | 512,000 | 197.11 |
| 1983-10-13 | 1,620 | 1,640 | 1,610 | 1,610 | 809,000 | 202.14 |
| 1983-10-12 | 1,560 | 1,640 | 1,560 | 1,640 | 1,782,000 | 205.90 |
| 1983-10-11 | 1,620 | 1,620 | 1,540 | 1,570 | 1,139,000 | 197.11 |
| 1983-10-07 | 1,700 | 1,720 | 1,640 | 1,670 | 881,000 | 209.67 |
| 1983-10-06 | 1,660 | 1,690 | 1,650 | 1,690 | 574,000 | 212.18 |
| 1983-10-05 | 1,650 | 1,650 | 1,640 | 1,650 | 519,000 | 207.16 |
| 1983-10-04 | 1,670 | 1,680 | 1,650 | 1,660 | 483,000 | 208.41 |
| 1983-10-03 | 1,690 | 1,700 | 1,680 | 1,690 | 269,000 | 212.18 |
| 1983-10-01 | 1,690 | 1,690 | 1,670 | 1,690 | 656,000 | 212.18 |
| 1983-09-30 | 1,680 | 1,730 | 1,670 | 1,710 | 687,000 | 214.69 |
| 1983-09-29 | 1,680 | 1,690 | 1,660 | 1,680 | 526,000 | 210.92 |
| 1983-09-28 | 1,690 | 1,700 | 1,670 | 1,700 | 945,000 | 213.44 |
| 1983-09-27 | 1,720 | 1,750 | 1,690 | 1,710 | 501,000 | 214.69 |
| 1983-09-26 | 1,780 | 1,780 | 1,750 | 1,750 | 114,000 | 219.71 |
| 1983-09-24 | 1,800 | 1,800 | 1,760 | 1,780 | 152,000 | 223.48 |
| 1983-09-22 | 1,780 | 1,850 | 1,770 | 1,840 | 354,000 | 231.01 |
| 1983-09-21 | 1,760 | 1,760 | 1,740 | 1,760 | 274,000 | 220.97 |
| 1983-09-20 | 1,720 | 1,730 | 1,700 | 1,730 | 188,000 | 217.20 |
| 1983-09-19 | 1,690 | 1,720 | 1,690 | 1,700 | 213,000 | 213.44 |
| 1983-09-17 | 1,690 | 1,700 | 1,680 | 1,680 | 224,000 | 210.92 |
| 1983-09-16 | 1,710 | 1,730 | 1,700 | 1,710 | 368,000 | 214.69 |
| 1983-09-14 | 1,750 | 1,780 | 1,730 | 1,730 | 707,000 | 217.20 |
| 1983-09-13 | 1,830 | 1,840 | 1,770 | 1,780 | 560,000 | 223.48 |
| 1983-09-12 | 1,850 | 1,890 | 1,830 | 1,830 | 338,000 | 229.76 |
| 1983-09-09 | 1,820 | 1,850 | 1,820 | 1,850 | 191,000 | 232.27 |
| 1983-09-08 | 1,800 | 1,840 | 1,800 | 1,820 | 177,000 | 228.50 |
| 1983-09-07 | 1,850 | 1,860 | 1,800 | 1,830 | 237,000 | 229.76 |
| 1983-09-06 | 1,840 | 1,900 | 1,830 | 1,840 | 632,000 | 231.01 |
| 1983-09-05 | 1,770 | 1,800 | 1,760 | 1,790 | 384,000 | 224.74 |
| 1983-09-03 | 1,780 | 1,780 | 1,760 | 1,770 | 137,000 | 222.22 |
| 1983-09-02 | 1,820 | 1,820 | 1,750 | 1,790 | 309,000 | 224.74 |
| 1983-09-01 | 1,830 | 1,840 | 1,820 | 1,840 | 275,000 | 231.01 |
| 1983-08-31 | 1,830 | 1,850 | 1,820 | 1,830 | 267,000 | 229.76 |
| 1983-08-30 | 1,890 | 1,900 | 1,850 | 1,850 | 302,000 | 232.27 |
| 1983-08-29 | 1,870 | 1,870 | 1,850 | 1,870 | 142,000 | 234.78 |
| 1983-08-27 | 1,850 | 1,850 | 1,840 | 1,850 | 83,000 | 232.27 |
| 1983-08-26 | 1,840 | 1,860 | 1,820 | 1,850 | 366,000 | 232.27 |
| 1983-08-25 | 1,900 | 1,900 | 1,870 | 1,870 | 377,000 | 234.78 |
| 1983-08-24 | 1,930 | 1,950 | 1,910 | 1,920 | 765,000 | 241.06 |
| 1983-08-23 | 1,930 | 2,000 | 1,910 | 1,910 | 1,524,000 | 239.80 |
| 1983-08-22 | 1,930 | 1,930 | 1,900 | 1,930 | 292,000 | 242.31 |
| 1983-08-20 | 1,930 | 1,930 | 1,910 | 1,920 | 519,000 | 241.06 |
| 1983-08-19 | 1,850 | 1,990 | 1,840 | 1,970 | 2,191,000 | 247.33 |
| 1983-08-18 | 1,800 | 1,850 | 1,800 | 1,850 | 690,000 | 232.27 |
| 1983-08-17 | 1,780 | 1,800 | 1,760 | 1,800 | 166,000 | 225.99 |
| 1983-08-16 | 1,830 | 1,850 | 1,790 | 1,810 | 445,000 | 227.25 |
| 1983-08-15 | 1,750 | 1,800 | 1,750 | 1,800 | 225,000 | 225.99 |
| 1983-08-12 | 1,740 | 1,750 | 1,740 | 1,750 | 220,000 | 219.71 |
| 1983-08-11 | 1,720 | 1,750 | 1,720 | 1,750 | 254,000 | 219.71 |
| 1983-08-10 | 1,750 | 1,750 | 1,710 | 1,720 | 283,000 | 215.95 |
| 1983-08-09 | 1,770 | 1,790 | 1,730 | 1,750 | 184,000 | 219.71 |
| 1983-08-08 | 1,730 | 1,800 | 1,710 | 1,790 | 422,000 | 224.74 |
| 1983-08-06 | 1,670 | 1,700 | 1,670 | 1,680 | 68,000 | 210.92 |
| 1983-08-05 | 1,730 | 1,730 | 1,700 | 1,700 | 137,000 | 213.44 |
| 1983-08-04 | 1,750 | 1,770 | 1,710 | 1,740 | 233,000 | 218.46 |
| 1983-08-03 | 1,740 | 1,780 | 1,730 | 1,760 | 183,000 | 220.97 |
| 1983-08-02 | 1,710 | 1,780 | 1,710 | 1,750 | 344,000 | 219.71 |
| 1983-08-01 | 1,740 | 1,750 | 1,690 | 1,700 | 195,000 | 213.44 |
| 1983-07-30 | 1,750 | 1,760 | 1,720 | 1,760 | 134,000 | 220.97 |
| 1983-07-29 | 1,820 | 1,820 | 1,760 | 1,760 | 227,000 | 220.97 |
| 1983-07-28 | 1,800 | 1,820 | 1,800 | 1,820 | 261,000 | 228.50 |
| 1983-07-27 | 1,840 | 1,840 | 1,750 | 1,770 | 646,000 | 222.22 |
| 1983-07-26 | 1,850 | 1,850 | 1,820 | 1,850 | 631,000 | 232.27 |
| 1983-07-25 | 1,830 | 1,930 | 1,810 | 1,880 | 1,131,000 | 236.03 |
| 1983-07-23 | 1,750 | 1,850 | 1,750 | 1,840 | 1,914,000 | 231.01 |
| 1983-07-22 | 1,670 | 1,760 | 1,660 | 1,700 | 1,340,000 | 213.44 |
| 1983-07-21 | 1,650 | 1,660 | 1,600 | 1,650 | 798,000 | 207.16 |
| 1983-07-20 | 1,600 | 1,650 | 1,580 | 1,650 | 483,000 | 207.16 |
| 1983-07-19 | 1,600 | 1,620 | 1,570 | 1,600 | 360,000 | 200.88 |
| 1983-07-18 | 1,630 | 1,680 | 1,620 | 1,630 | 929,000 | 204.65 |
| 1983-07-15 | 1,540 | 1,630 | 1,530 | 1,630 | 932,000 | 204.65 |
| 1983-07-14 | 1,470 | 1,570 | 1,470 | 1,520 | 561,000 | 190.84 |
| 1983-07-13 | 1,450 | 1,490 | 1,440 | 1,490 | 185,000 | 187.07 |
| 1983-07-12 | 1,460 | 1,460 | 1,430 | 1,450 | 315,000 | 182.05 |
| 1983-07-11 | 1,470 | 1,470 | 1,430 | 1,460 | 20,000 | 183.30 |
| 1983-07-09 | 1,490 | 1,490 | 1,460 | 1,460 | 113,000 | 183.30 |
| 1983-07-08 | 1,500 | 1,510 | 1,470 | 1,490 | 485,000 | 187.07 |
| 1983-07-07 | 1,460 | 1,480 | 1,450 | 1,480 | 166,000 | 185.81 |
| 1983-07-06 | 1,460 | 1,460 | 1,440 | 1,460 | 183,000 | 183.30 |
| 1983-07-05 | 1,460 | 1,480 | 1,430 | 1,440 | 381,000 | 180.79 |
| 1983-07-04 | 1,450 | 1,480 | 1,450 | 1,450 | 174,000 | 182.05 |
| 1983-07-02 | 1,430 | 1,450 | 1,430 | 1,450 | 179,000 | 182.05 |
| 1983-07-01 | 1,520 | 1,530 | 1,470 | 1,470 | 277,000 | 184.56 |
| 1983-06-30 | 1,470 | 1,520 | 1,450 | 1,520 | 374,000 | 190.84 |
| 1983-06-29 | 1,490 | 1,490 | 1,440 | 1,490 | 335,000 | 187.07 |
| 1983-06-28 | 1,500 | 1,500 | 1,460 | 1,490 | 127,000 | 187.07 |
| 1983-06-27 | 1,490 | 1,500 | 1,480 | 1,500 | 156,000 | 188.33 |
| 1983-06-25 | 1,470 | 1,490 | 1,450 | 1,470 | 15,000 | 184.56 |
| 1983-06-24 | 1,420 | 1,490 | 1,420 | 1,470 | 304,000 | 184.56 |
| 1983-06-23 | 1,410 | 1,440 | 1,400 | 1,420 | 373,000 | 178.28 |
| 1983-06-22 | 1,400 | 1,440 | 1,400 | 1,400 | 211,000 | 175.77 |
| 1983-06-21 | 1,410 | 1,420 | 1,400 | 1,400 | 163,000 | 175.77 |
| 1983-06-20 | 1,390 | 1,420 | 1,390 | 1,400 | 84,000 | 175.77 |
| 1983-06-17 | 1,390 | 1,410 | 1,390 | 1,400 | 106,000 | 175.77 |
| 1983-06-16 | 1,430 | 1,430 | 1,370 | 1,370 | 360,000 | 172 |
| 1983-06-15 | 1,410 | 1,420 | 1,400 | 1,410 | 153,000 | 177.03 |
| 1983-06-14 | 1,410 | 1,440 | 1,410 | 1,420 | 124,000 | 178.28 |
| 1983-06-13 | 1,420 | 1,430 | 1,390 | 1,400 | 259,000 | 175.77 |
| 1983-06-11 | 1,410 | 1,410 | 1,400 | 1,400 | 114,000 | 175.77 |
| 1983-06-10 | 1,430 | 1,430 | 1,380 | 1,400 | 83,000 | 175.77 |
| 1983-06-09 | 1,430 | 1,430 | 1,390 | 1,420 | 190,000 | 178.28 |
| 1983-06-08 | 1,420 | 1,430 | 1,400 | 1,430 | 127,000 | 179.54 |
| 1983-06-07 | 1,420 | 1,430 | 1,410 | 1,420 | 33,000 | 178.28 |
| 1983-06-06 | 1,440 | 1,450 | 1,430 | 1,430 | 28,000 | 179.54 |
| 1983-06-04 | 1,450 | 1,450 | 1,420 | 1,420 | 93,000 | 178.28 |
| 1983-06-03 | 1,450 | 1,450 | 1,420 | 1,430 | 339,000 | 179.54 |
| 1983-06-02 | 1,490 | 1,500 | 1,430 | 1,430 | 270,000 | 179.54 |
| 1983-06-01 | 1,410 | 1,490 | 1,410 | 1,460 | 761,000 | 183.30 |
| 1983-05-31 | 1,400 | 1,410 | 1,390 | 1,410 | 78,000 | 177.03 |
| 1983-05-30 | 1,400 | 1,410 | 1,400 | 1,410 | 102,000 | 177.03 |
| 1983-05-28 | 1,420 | 1,420 | 1,400 | 1,400 | 109,000 | 175.77 |
| 1983-05-27 | 1,430 | 1,430 | 1,400 | 1,400 | 90,000 | 175.77 |
| 1983-05-26 | 1,430 | 1,430 | 1,410 | 1,430 | 231,000 | 179.54 |
| 1983-05-25 | 1,400 | 1,440 | 1,400 | 1,410 | 477,000 | 177.03 |
| 1983-05-24 | 1,340 | 1,410 | 1,330 | 1,400 | 392,000 | 175.77 |
| 1983-05-23 | 1,360 | 1,360 | 1,320 | 1,340 | 804,000 | 168.24 |
| 1983-05-20 | 1,360 | 1,360 | 1,340 | 1,350 | 381,000 | 169.49 |
| 1983-05-19 | 1,370 | 1,370 | 1,340 | 1,340 | 525,000 | 168.24 |
| 1983-05-18 | 1,340 | 1,360 | 1,330 | 1,360 | 200,000 | 170.75 |
| 1983-05-17 | 1,360 | 1,360 | 1,350 | 1,350 | 57,000 | 169.49 |
| 1983-05-16 | 1,350 | 1,360 | 1,350 | 1,360 | 107,000 | 170.75 |
| 1983-05-14 | 1,360 | 1,360 | 1,350 | 1,360 | 122,000 | 170.75 |
| 1983-05-13 | 1,350 | 1,370 | 1,350 | 1,360 | 72,000 | 170.75 |
| 1983-05-12 | 1,370 | 1,380 | 1,370 | 1,370 | 77,000 | 172 |
| 1983-05-11 | 1,370 | 1,380 | 1,370 | 1,370 | 39,000 | 172 |
| 1983-05-10 | 1,390 | 1,400 | 1,380 | 1,380 | 167,000 | 173.26 |
| 1983-05-09 | 1,380 | 1,390 | 1,380 | 1,390 | 87,000 | 174.52 |
| 1983-05-07 | 1,390 | 1,400 | 1,380 | 1,380 | 343,000 | 173.26 |
| 1983-05-06 | 1,390 | 1,410 | 1,370 | 1,380 | 852,000 | 173.26 |
| 1983-05-04 | 1,330 | 1,380 | 1,320 | 1,370 | 459,000 | 172 |
| 1983-05-02 | 1,330 | 1,350 | 1,330 | 1,340 | 208,000 | 168.24 |
| 1983-04-30 | 1,350 | 1,360 | 1,330 | 1,330 | 299,000 | 166.98 |
| 1983-04-28 | 1,360 | 1,370 | 1,330 | 1,350 | 242,000 | 169.49 |
| 1983-04-27 | 1,340 | 1,350 | 1,340 | 1,340 | 126,000 | 168.24 |
| 1983-04-26 | 1,360 | 1,380 | 1,340 | 1,350 | 209,000 | 169.49 |
| 1983-04-25 | 1,360 | 1,360 | 1,350 | 1,360 | 82,000 | 170.75 |
| 1983-04-23 | 1,350 | 1,360 | 1,350 | 1,360 | 95,000 | 170.75 |
| 1983-04-22 | 1,370 | 1,370 | 1,340 | 1,340 | 117,000 | 168.24 |
| 1983-04-21 | 1,380 | 1,380 | 1,370 | 1,370 | 50,000 | 172 |
| 1983-04-20 | 1,380 | 1,380 | 1,360 | 1,360 | 78,000 | 170.75 |
| 1983-04-19 | 1,370 | 1,380 | 1,360 | 1,360 | 104,000 | 170.75 |
| 1983-04-18 | 1,360 | 1,360 | 1,340 | 1,340 | 117,000 | 168.24 |
| 1983-04-15 | 1,380 | 1,390 | 1,360 | 1,380 | 168,000 | 173.26 |
| 1983-04-14 | 1,380 | 1,380 | 1,380 | 1,380 | 39,000 | 173.26 |
| 1983-04-13 | 1,380 | 1,390 | 1,370 | 1,390 | 132,000 | 174.52 |
| 1983-04-12 | 1,360 | 1,360 | 1,340 | 1,360 | 156,000 | 170.75 |
| 1983-04-11 | 1,320 | 1,320 | 1,320 | 1,320 | 24,000 | 165.73 |
| 1983-04-09 | 1,300 | 1,320 | 1,300 | 1,300 | 69,000 | 163.22 |
| 1983-04-08 | 1,320 | 1,320 | 1,310 | 1,320 | 14,000 | 165.73 |
| 1983-04-07 | 1,300 | 1,330 | 1,290 | 1,320 | 119,000 | 165.73 |
| 1983-04-06 | 1,280 | 1,310 | 1,280 | 1,300 | 321,000 | 163.22 |
| 1983-04-05 | 1,300 | 1,310 | 1,280 | 1,280 | 68,000 | 160.70 |
| 1983-04-04 | 1,310 | 1,310 | 1,300 | 1,300 | 23,000 | 163.22 |
| 1983-04-02 | 1,300 | 1,320 | 1,300 | 1,300 | 13,000 | 163.22 |
| 1983-04-01 | 1,320 | 1,320 | 1,300 | 1,300 | 107,000 | 163.22 |
| 1983-03-31 | 1,340 | 1,340 | 1,320 | 1,320 | 57,000 | 165.73 |
| 1983-03-30 | 1,350 | 1,350 | 1,330 | 1,330 | 84,000 | 166.98 |
| 1983-03-29 | 1,370 | 1,370 | 1,340 | 1,340 | 148,000 | 168.24 |
| 1983-03-28 | 1,350 | 1,370 | 1,350 | 1,360 | 19,000 | 170.75 |
| 1983-03-26 | 1,370 | 1,370 | 1,350 | 1,350 | 27,000 | 169.49 |
| 1983-03-25 | 1,390 | 1,390 | 1,350 | 1,350 | 241,000 | 169.49 |
| 1983-03-24 | 1,400 | 1,420 | 1,400 | 1,400 | 189,000 | 175.77 |
| 1983-03-23 | 1,400 | 1,420 | 1,390 | 1,400 | 336,000 | 175.77 |
| 1983-03-22 | 1,390 | 1,400 | 1,380 | 1,390 | 282,000 | 174.52 |
| 1983-03-18 | 1,380 | 1,390 | 1,380 | 1,390 | 72,000 | 174.52 |
| 1983-03-17 | 1,370 | 1,400 | 1,360 | 1,400 | 322,000 | 175.77 |
| 1983-03-16 | 1,340 | 1,380 | 1,330 | 1,380 | 264,000 | 173.26 |
| 1983-03-15 | 1,320 | 1,340 | 1,320 | 1,340 | 288,000 | 168.24 |
| 1983-03-14 | 1,300 | 1,320 | 1,300 | 1,310 | 36,000 | 164.47 |
| 1983-03-12 | 1,300 | 1,300 | 1,290 | 1,290 | 130,000 | 161.96 |
| 1983-03-11 | 1,340 | 1,350 | 1,290 | 1,310 | 239,000 | 164.47 |
| 1983-03-10 | 1,350 | 1,350 | 1,340 | 1,340 | 318,000 | 168.24 |
| 1983-03-09 | 1,380 | 1,380 | 1,340 | 1,360 | 295,000 | 170.75 |
| 1983-03-08 | 1,390 | 1,390 | 1,360 | 1,360 | 88,000 | 170.75 |
| 1983-03-07 | 1,390 | 1,400 | 1,370 | 1,400 | 262,000 | 175.77 |
| 1983-03-05 | 1,410 | 1,410 | 1,390 | 1,400 | 194,000 | 175.77 |
| 1983-03-04 | 1,400 | 1,410 | 1,370 | 1,410 | 617,000 | 177.03 |
| 1983-03-03 | 1,380 | 1,390 | 1,370 | 1,390 | 307,000 | 174.52 |
| 1983-03-02 | 1,400 | 1,400 | 1,380 | 1,380 | 201,000 | 173.26 |
| 1983-03-01 | 1,410 | 1,410 | 1,370 | 1,370 | 599,000 | 172 |
| 1983-02-28 | 1,420 | 1,420 | 1,400 | 1,420 | 780,000 | 178.28 |
| 1983-02-26 | 1,410 | 1,440 | 1,410 | 1,420 | 910,000 | 178.28 |
| 1983-02-25 | 1,350 | 1,390 | 1,340 | 1,390 | 1,088,000 | 174.52 |
| 1983-02-24 | 1,290 | 1,340 | 1,290 | 1,320 | 255,000 | 165.73 |
| 1983-02-23 | 1,290 | 1,290 | 1,270 | 1,280 | 70,000 | 160.70 |
| 1983-02-22 | 1,320 | 1,330 | 1,280 | 1,290 | 247,000 | 161.96 |
| 1983-02-21 | 1,330 | 1,340 | 1,320 | 1,320 | 223,000 | 165.73 |
| 1983-02-18 | 1,340 | 1,350 | 1,320 | 1,350 | 729,000 | 169.49 |
| 1983-02-17 | 1,320 | 1,350 | 1,320 | 1,350 | 1,350,000 | 169.49 |
| 1983-02-16 | 1,320 | 1,320 | 1,310 | 1,320 | 502,000 | 165.73 |
| 1983-02-15 | 1,320 | 1,330 | 1,290 | 1,310 | 267,000 | 164.47 |
| 1983-02-14 | 1,270 | 1,310 | 1,270 | 1,310 | 473,000 | 164.47 |
| 1983-02-12 | 1,280 | 1,280 | 1,270 | 1,280 | 237,000 | 160.70 |
| 1983-02-10 | 1,270 | 1,270 | 1,250 | 1,260 | 156,000 | 158.19 |
| 1983-02-09 | 1,270 | 1,270 | 1,250 | 1,250 | 356,000 | 156.94 |
| 1983-02-08 | 1,270 | 1,270 | 1,250 | 1,260 | 197,000 | 158.19 |
| 1983-02-07 | 1,270 | 1,270 | 1,260 | 1,270 | 124,000 | 159.45 |
| 1983-02-05 | 1,270 | 1,270 | 1,260 | 1,260 | 55,000 | 158.19 |
| 1983-02-04 | 1,280 | 1,280 | 1,260 | 1,270 | 157,000 | 159.45 |
| 1983-02-03 | 1,270 | 1,280 | 1,260 | 1,260 | 224,000 | 158.19 |
| 1983-02-02 | 1,280 | 1,280 | 1,260 | 1,270 | 520,000 | 159.45 |
| 1983-02-01 | 1,310 | 1,310 | 1,280 | 1,280 | 463,000 | 160.70 |
| 1983-01-31 | 1,280 | 1,340 | 1,280 | 1,310 | 958,000 | 164.47 |
| 1983-01-29 | 1,280 | 1,280 | 1,260 | 1,270 | 578,000 | 159.45 |
| 1983-01-28 | 1,250 | 1,280 | 1,240 | 1,260 | 2,034,000 | 158.19 |
| 1983-01-27 | 1,200 | 1,210 | 1,200 | 1,210 | 1,070,000 | 151.92 |
| 1983-01-26 | 1,190 | 1,190 | 1,170 | 1,180 | 308,000 | 148.15 |
| 1983-01-25 | 1,180 | 1,190 | 1,170 | 1,190 | 353,000 | 149.41 |
| 1983-01-24 | 1,200 | 1,200 | 1,170 | 1,190 | 154,000 | 149.41 |
| 1983-01-22 | 1,200 | 1,210 | 1,180 | 1,200 | 291,000 | 150.66 |
| 1983-01-21 | 1,170 | 1,190 | 1,170 | 1,190 | 132,000 | 149.41 |
| 1983-01-20 | 1,160 | 1,170 | 1,150 | 1,150 | 327,000 | 144.38 |
| 1983-01-19 | 1,170 | 1,170 | 1,160 | 1,160 | 110,000 | 145.64 |
| 1983-01-18 | 1,190 | 1,190 | 1,170 | 1,170 | 278,000 | 146.89 |
| 1983-01-17 | 1,170 | 1,180 | 1,160 | 1,180 | 377,000 | 148.15 |
| 1983-01-14 | 1,170 | 1,180 | 1,160 | 1,160 | 181,000 | 145.64 |
| 1983-01-13 | 1,160 | 1,190 | 1,150 | 1,160 | 140,000 | 145.64 |
| 1983-01-12 | 1,150 | 1,160 | 1,150 | 1,150 | 96,000 | 144.38 |
| 1983-01-11 | 1,190 | 1,190 | 1,150 | 1,150 | 137,000 | 144.38 |
| 1983-01-10 | 1,190 | 1,200 | 1,160 | 1,170 | 72,000 | 146.89 |
| 1983-01-08 | 1,190 | 1,200 | 1,190 | 1,190 | 183,000 | 149.41 |
| 1983-01-07 | 1,190 | 1,210 | 1,190 | 1,190 | 1,229,000 | 149.41 |
| 1983-01-06 | 1,180 | 1,190 | 1,180 | 1,180 | 362,000 | 148.15 |
| 1983-01-05 | 1,160 | 1,170 | 1,150 | 1,170 | 268,000 | 146.89 |
| 1983-01-04 | 1,150 | 1,160 | 1,140 | 1,160 | 147,000 | 145.64 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
