4506 住友ファーマ(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 | 2,750 | 2,820 | 2,750 | 2,820 | 996,000 | 1,921.73 |
| 1983-12-27 | 2,740 | 2,840 | 2,660 | 2,790 | 1,424,999 | 1,901.29 |
| 1983-12-26 | 2,700 | 2,800 | 2,670 | 2,750 | 1,984,999 | 1,874.03 |
| 1983-12-24 | 2,440 | 2,540 | 2,420 | 2,540 | 433,000 | 1,730.92 |
| 1983-12-23 | 2,480 | 2,520 | 2,400 | 2,400 | 287,000 | 1,635.51 |
| 1983-12-22 | 2,530 | 2,550 | 2,450 | 2,460 | 378,000 | 1,676.40 |
| 1983-12-21 | 2,470 | 2,570 | 2,470 | 2,530 | 1,124,000 | 1,724.10 |
| 1983-12-20 | 2,300 | 2,470 | 2,300 | 2,470 | 864,000 | 1,683.22 |
| 1983-12-19 | 2,230 | 2,300 | 2,220 | 2,290 | 290,000 | 1,560.55 |
| 1983-12-17 | 2,210 | 2,300 | 2,210 | 2,290 | 225,000 | 1,560.55 |
| 1983-12-16 | 2,200 | 2,270 | 2,190 | 2,230 | 260,000 | 1,519.67 |
| 1983-12-15 | 2,240 | 2,250 | 2,180 | 2,190 | 112,000 | 1,492.41 |
| 1983-12-14 | 2,190 | 2,250 | 2,160 | 2,210 | 169,000 | 1,506.04 |
| 1983-12-13 | 2,250 | 2,250 | 2,160 | 2,190 | 232,000 | 1,492.41 |
| 1983-12-12 | 2,310 | 2,340 | 2,270 | 2,270 | 175,000 | 1,546.92 |
| 1983-12-09 | 2,370 | 2,370 | 2,280 | 2,280 | 163,000 | 1,553.74 |
| 1983-12-08 | 2,350 | 2,350 | 2,260 | 2,330 | 286,000 | 1,587.81 |
| 1983-12-07 | 2,200 | 2,330 | 2,150 | 2,320 | 280,000 | 1,581 |
| 1983-12-06 | 2,250 | 2,290 | 2,200 | 2,240 | 306,000 | 1,526.48 |
| 1983-12-05 | 2,390 | 2,390 | 2,300 | 2,330 | 269,000 | 1,587.81 |
| 1983-12-03 | 2,380 | 2,410 | 2,360 | 2,410 | 156,000 | 1,642.33 |
| 1983-12-02 | 2,440 | 2,440 | 2,360 | 2,390 | 331,000 | 1,628.70 |
| 1983-12-01 | 2,310 | 2,430 | 2,300 | 2,430 | 822,000 | 1,655.96 |
| 1983-11-30 | 2,230 | 2,370 | 2,220 | 2,310 | 1,299,999 | 1,574.18 |
| 1983-11-29 | 2,130 | 2,250 | 2,090 | 2,220 | 916,000 | 1,512.85 |
| 1983-11-28 | 2,060 | 2,130 | 2,030 | 2,100 | 1,948,999 | 1,431.08 |
| 1983-11-26 | 2,350 | 2,350 | 2,160 | 2,160 | 484,000 | 1,471.96 |
| 1983-11-25 | 2,557 | 2,697 | 2,537 | 2,687 | 1,524,827 | 1,582.62 |
| 1983-11-24 | 2,587 | 2,637 | 2,507 | 2,517 | 732,994 | 1,482.49 |
| 1983-11-22 | 2,808 | 2,808 | 2,667 | 2,667 | 498,635 | 1,570.84 |
| 1983-11-21 | 2,778 | 2,888 | 2,768 | 2,798 | 201,449 | 1,648 |
| 1983-11-19 | 2,737 | 2,758 | 2,717 | 2,758 | 252,309 | 1,624.44 |
| 1983-11-18 | 2,858 | 2,878 | 2,717 | 2,778 | 572,433 | 1,636.22 |
| 1983-11-17 | 3,088 | 3,108 | 2,878 | 2,878 | 575,425 | 1,695.12 |
| 1983-11-16 | 3,129 | 3,159 | 3,088 | 3,088 | 133,634 | 1,818.81 |
| 1983-11-15 | 3,209 | 3,209 | 3,108 | 3,129 | 164,550 | 1,842.96 |
| 1983-11-14 | 3,159 | 3,189 | 3,139 | 3,179 | 79,782 | 1,872.41 |
| 1983-11-11 | 3,149 | 3,179 | 3,119 | 3,119 | 90,752 | 1,837.07 |
| 1983-11-10 | 3,249 | 3,249 | 3,119 | 3,119 | 158,566 | 1,837.07 |
| 1983-11-09 | 3,199 | 3,239 | 3,179 | 3,209 | 86,763 | 1,890.08 |
| 1983-11-08 | 3,129 | 3,229 | 3,119 | 3,199 | 93,743 | 1,884.19 |
| 1983-11-07 | 3,129 | 3,139 | 3,119 | 3,139 | 57,842 | 1,848.85 |
| 1983-11-05 | 3,119 | 3,159 | 3,098 | 3,119 | 94,741 | 1,837.07 |
| 1983-11-04 | 3,279 | 3,279 | 3,159 | 3,159 | 120,670 | 1,860.63 |
| 1983-11-02 | 3,119 | 3,279 | 3,119 | 3,239 | 292,200 | 1,907.75 |
| 1983-11-01 | 3,119 | 3,159 | 3,068 | 3,088 | 588,390 | 1,818.81 |
| 1983-10-31 | 3,269 | 3,269 | 3,169 | 3,169 | 193,470 | 1,866.52 |
| 1983-10-29 | 3,259 | 3,299 | 3,249 | 3,269 | 154,577 | 1,925.42 |
| 1983-10-28 | 3,369 | 3,379 | 3,219 | 3,239 | 460,739 | 1,907.75 |
| 1983-10-27 | 3,409 | 3,439 | 3,379 | 3,379 | 199,454 | 1,990.21 |
| 1983-10-26 | 3,379 | 3,429 | 3,359 | 3,359 | 153,580 | 1,978.43 |
| 1983-10-25 | 3,429 | 3,439 | 3,379 | 3,379 | 119,672 | 1,990.21 |
| 1983-10-24 | 3,459 | 3,490 | 3,379 | 3,379 | 97,733 | 1,990.21 |
| 1983-10-22 | 3,459 | 3,490 | 3,409 | 3,490 | 145,602 | 2,055.58 |
| 1983-10-21 | 3,399 | 3,429 | 3,379 | 3,409 | 154,577 | 2,007.88 |
| 1983-10-20 | 3,369 | 3,409 | 3,369 | 3,409 | 109,700 | 2,007.88 |
| 1983-10-19 | 3,429 | 3,429 | 3,349 | 3,409 | 80,779 | 2,007.88 |
| 1983-10-18 | 3,419 | 3,459 | 3,369 | 3,379 | 67,814 | 1,990.21 |
| 1983-10-17 | 3,449 | 3,490 | 3,369 | 3,369 | 82,773 | 1,984.32 |
| 1983-10-15 | 3,369 | 3,429 | 3,369 | 3,389 | 71,803 | 1,996.10 |
| 1983-10-14 | 3,399 | 3,409 | 3,309 | 3,359 | 146,599 | 1,978.43 |
| 1983-10-13 | 3,520 | 3,520 | 3,369 | 3,369 | 122,664 | 1,984.32 |
| 1983-10-12 | 3,520 | 3,550 | 3,479 | 3,479 | 190,479 | 2,049.11 |
| 1983-10-11 | 3,429 | 3,479 | 3,419 | 3,469 | 104,713 | 2,043.22 |
| 1983-10-07 | 3,490 | 3,560 | 3,459 | 3,479 | 315,138 | 2,049.11 |
| 1983-10-06 | 3,459 | 3,610 | 3,459 | 3,590 | 934,443 | 2,114.48 |
| 1983-10-05 | 3,349 | 3,439 | 3,329 | 3,439 | 232,364 | 2,025.55 |
| 1983-10-04 | 3,449 | 3,449 | 3,359 | 3,389 | 385,944 | 1,996.10 |
| 1983-10-03 | 3,610 | 3,640 | 3,479 | 3,479 | 587,392 | 2,049.11 |
| 1983-10-01 | 3,550 | 3,630 | 3,520 | 3,570 | 1,250,577 | 2,102.70 |
| 1983-09-30 | 3,399 | 3,520 | 3,329 | 3,500 | 975,331 | 2,061.47 |
| 1983-09-29 | 3,279 | 3,409 | 3,259 | 3,349 | 278,238 | 1,972.54 |
| 1983-09-28 | 3,309 | 3,309 | 3,189 | 3,229 | 321,121 | 1,901.86 |
| 1983-09-27 | 3,349 | 3,379 | 3,259 | 3,309 | 254,304 | 1,948.98 |
| 1983-09-26 | 3,359 | 3,399 | 3,289 | 3,329 | 103,716 | 1,960.76 |
| 1983-09-24 | 3,429 | 3,449 | 3,359 | 3,409 | 163,552 | 2,007.88 |
| 1983-09-22 | 3,429 | 3,490 | 3,349 | 3,389 | 492,652 | 1,996.10 |
| 1983-09-21 | 3,239 | 3,459 | 3,219 | 3,429 | 716,040 | 2,019.66 |
| 1983-09-20 | 3,139 | 3,239 | 3,108 | 3,209 | 171,531 | 1,890.08 |
| 1983-09-19 | 3,129 | 3,199 | 3,108 | 3,139 | 206,435 | 1,848.85 |
| 1983-09-17 | 3,098 | 3,169 | 3,058 | 3,139 | 337,077 | 1,848.85 |
| 1983-09-16 | 3,269 | 3,269 | 3,098 | 3,098 | 331,094 | 1,824.70 |
| 1983-09-14 | 3,259 | 3,289 | 3,249 | 3,269 | 184,495 | 1,925.42 |
| 1983-09-13 | 3,299 | 3,319 | 3,269 | 3,279 | 120,670 | 1,931.31 |
| 1983-09-12 | 3,359 | 3,359 | 3,269 | 3,279 | 206,435 | 1,931.31 |
| 1983-09-09 | 3,309 | 3,349 | 3,309 | 3,309 | 166,544 | 1,948.98 |
| 1983-09-08 | 3,459 | 3,459 | 3,299 | 3,309 | 174,522 | 1,948.98 |
| 1983-09-07 | 3,309 | 3,510 | 3,309 | 3,459 | 923,473 | 2,037.33 |
| 1983-09-06 | 3,309 | 3,379 | 3,309 | 3,309 | 215,410 | 1,948.98 |
| 1983-09-05 | 3,289 | 3,359 | 3,289 | 3,299 | 447,774 | 1,943.09 |
| 1983-09-03 | 3,299 | 3,439 | 3,279 | 3,439 | 236,353 | 2,025.55 |
| 1983-09-02 | 3,369 | 3,439 | 3,319 | 3,329 | 160,561 | 1,960.76 |
| 1983-09-01 | 3,429 | 3,520 | 3,429 | 3,500 | 179,509 | 2,061.47 |
| 1983-08-31 | 3,339 | 3,429 | 3,339 | 3,379 | 178,511 | 1,990.21 |
| 1983-08-30 | 3,479 | 3,510 | 3,359 | 3,379 | 260,288 | 1,990.21 |
| 1983-08-29 | 3,690 | 3,690 | 3,510 | 3,530 | 635,261 | 2,079.14 |
| 1983-08-27 | 3,610 | 3,700 | 3,560 | 3,640 | 528,553 | 2,143.93 |
| 1983-08-26 | 3,309 | 3,610 | 3,309 | 3,560 | 906,519 | 2,096.81 |
| 1983-08-25 | 3,279 | 3,299 | 3,239 | 3,259 | 250,315 | 1,919.53 |
| 1983-08-24 | 3,329 | 3,359 | 3,269 | 3,269 | 215,410 | 1,925.42 |
| 1983-08-23 | 3,429 | 3,429 | 3,339 | 3,339 | 149,591 | 1,966.65 |
| 1983-08-22 | 3,329 | 3,510 | 3,329 | 3,429 | 210,424 | 2,019.66 |
| 1983-08-20 | 3,309 | 3,309 | 3,269 | 3,309 | 126,653 | 1,948.98 |
| 1983-08-19 | 3,329 | 3,369 | 3,269 | 3,289 | 238,348 | 1,937.20 |
| 1983-08-18 | 3,339 | 3,409 | 3,309 | 3,309 | 370,985 | 1,948.98 |
| 1983-08-17 | 3,379 | 3,449 | 3,319 | 3,349 | 250,315 | 1,972.54 |
| 1983-08-16 | 3,490 | 3,490 | 3,399 | 3,419 | 141,612 | 2,013.77 |
| 1983-08-15 | 3,339 | 3,510 | 3,319 | 3,510 | 258,293 | 2,067.36 |
| 1983-08-12 | 3,359 | 3,389 | 3,299 | 3,299 | 437,802 | 1,943.09 |
| 1983-08-11 | 3,309 | 3,359 | 3,219 | 3,359 | 507,611 | 1,978.43 |
| 1983-08-10 | 3,379 | 3,419 | 3,309 | 3,309 | 361,012 | 1,948.98 |
| 1983-08-09 | 3,469 | 3,479 | 3,329 | 3,429 | 471,709 | 2,019.66 |
| 1983-08-08 | 3,560 | 3,590 | 3,510 | 3,510 | 201,449 | 2,067.36 |
| 1983-08-06 | 3,500 | 3,560 | 3,490 | 3,560 | 139,618 | 2,096.81 |
| 1983-08-05 | 3,630 | 3,630 | 3,510 | 3,510 | 345,056 | 2,067.36 |
| 1983-08-04 | 3,730 | 3,730 | 3,630 | 3,630 | 359,017 | 2,138.04 |
| 1983-08-03 | 3,780 | 3,810 | 3,680 | 3,680 | 263,279 | 2,167.49 |
| 1983-08-02 | 3,670 | 3,851 | 3,670 | 3,830 | 675,152 | 2,255.84 |
| 1983-08-01 | 3,690 | 3,770 | 3,670 | 3,680 | 178,511 | 2,167.49 |
| 1983-07-30 | 3,670 | 3,710 | 3,640 | 3,700 | 203,443 | 2,179.27 |
| 1983-07-29 | 3,700 | 3,750 | 3,670 | 3,670 | 196,462 | 2,161.60 |
| 1983-07-28 | 3,820 | 3,820 | 3,660 | 3,750 | 335,083 | 2,208.72 |
| 1983-07-27 | 3,660 | 3,840 | 3,650 | 3,720 | 794,825 | 2,191.05 |
| 1983-07-26 | 3,810 | 3,810 | 3,660 | 3,660 | 446,777 | 2,155.71 |
| 1983-07-25 | 3,730 | 3,840 | 3,720 | 3,800 | 540,521 | 2,238.17 |
| 1983-07-23 | 3,871 | 3,871 | 3,760 | 3,760 | 372,979 | 2,214.61 |
| 1983-07-22 | 3,800 | 3,921 | 3,800 | 3,851 | 887,571 | 2,268.21 |
| 1983-07-21 | 3,941 | 3,991 | 3,830 | 3,830 | 1,601,617 | 2,255.84 |
| 1983-07-20 | 3,861 | 3,931 | 3,840 | 3,931 | 2,777,399 | 2,315.33 |
| 1983-07-19 | 3,660 | 3,840 | 3,660 | 3,730 | 1,760,183 | 2,196.94 |
| 1983-07-18 | 3,590 | 3,700 | 3,510 | 3,690 | 602,351 | 2,173.38 |
| 1983-07-15 | 3,540 | 3,610 | 3,379 | 3,610 | 1,816,030 | 2,126.26 |
| 1983-07-14 | 3,670 | 3,730 | 3,520 | 3,520 | 761,915 | 2,073.25 |
| 1983-07-13 | 3,640 | 3,780 | 3,640 | 3,660 | 796,819 | 2,155.71 |
| 1983-07-12 | 3,830 | 3,861 | 3,710 | 3,730 | 610,330 | 2,196.94 |
| 1983-07-11 | 3,901 | 3,931 | 3,780 | 3,871 | 650,220 | 2,279.99 |
| 1983-07-09 | 3,780 | 3,931 | 3,760 | 3,911 | 759,920 | 2,303.55 |
| 1983-07-08 | 3,810 | 3,851 | 3,640 | 3,760 | 1,646,494 | 2,214.61 |
| 1983-07-07 | 3,851 | 3,941 | 3,810 | 3,861 | 1,559,731 | 2,274.10 |
| 1983-07-06 | 4,111 | 4,151 | 3,951 | 4,001 | 3,310,938 | 2,356.56 |
| 1983-07-05 | 4,061 | 4,191 | 3,800 | 3,911 | 6,455,333 | 2,303.55 |
| 1983-07-04 | 3,891 | 4,001 | 3,861 | 3,961 | 4,916,544 | 2,333 |
| 1983-07-02 | 3,720 | 3,901 | 3,710 | 3,891 | 4,372,034 | 2,291.77 |
| 1983-07-01 | 3,680 | 3,780 | 3,620 | 3,690 | 3,993,071 | 2,173.38 |
| 1983-06-30 | 3,570 | 3,800 | 3,469 | 3,700 | 5,540,835 | 2,179.27 |
| 1983-06-29 | 3,630 | 3,670 | 3,490 | 3,590 | 3,860,434 | 2,114.48 |
| 1983-06-28 | 3,459 | 3,690 | 3,459 | 3,610 | 9,877,965 | 2,126.26 |
| 1983-06-27 | 3,159 | 3,409 | 3,088 | 3,409 | 2,895,077 | 2,007.88 |
| 1983-06-25 | 3,389 | 3,389 | 3,078 | 3,078 | 3,029,708 | 1,812.92 |
| 1983-06-24 | 3,309 | 3,309 | 3,309 | 3,309 | 6,561,043 | 1,948.98 |
| 1983-06-23 | 2,747 | 3,028 | 2,727 | 2,908 | 10,635,891 | 1,712.79 |
| 1983-06-22 | 2,537 | 2,798 | 2,537 | 2,707 | 9,356,393 | 1,594.40 |
| 1983-06-21 | 2,507 | 2,567 | 2,477 | 2,497 | 4,103,768 | 1,470.71 |
| 1983-06-20 | 2,376 | 2,537 | 2,336 | 2,537 | 6,722,601 | 1,494.27 |
| 1983-06-17 | 2,266 | 2,376 | 2,256 | 2,376 | 1,072,066 | 1,399.45 |
| 1983-06-16 | 2,326 | 2,326 | 2,256 | 2,296 | 581,409 | 1,352.33 |
| 1983-06-15 | 2,306 | 2,366 | 2,276 | 2,316 | 914,497 | 1,364.11 |
| 1983-06-14 | 2,276 | 2,356 | 2,246 | 2,346 | 1,222,654 | 1,381.78 |
| 1983-06-13 | 2,356 | 2,387 | 2,256 | 2,276 | 1,310,414 | 1,340.55 |
| 1983-06-11 | 2,417 | 2,417 | 2,336 | 2,356 | 1,423,105 | 1,387.67 |
| 1983-06-10 | 2,336 | 2,417 | 2,316 | 2,407 | 3,780,653 | 1,417.71 |
| 1983-06-09 | 2,376 | 2,437 | 2,326 | 2,326 | 5,487,980 | 1,370 |
| 1983-06-08 | 2,246 | 2,417 | 2,186 | 2,387 | 8,454,860 | 1,405.93 |
| 1983-06-07 | 2,176 | 2,216 | 2,126 | 2,206 | 3,648,016 | 1,299.32 |
| 1983-06-06 | 1,945 | 2,076 | 1,945 | 2,056 | 834,715 | 1,210.97 |
| 1983-06-04 | 1,945 | 1,985 | 1,905 | 1,955 | 417,856 | 1,151.48 |
| 1983-06-03 | 2,005 | 2,026 | 1,895 | 1,975 | 668,171 | 1,163.26 |
| 1983-06-02 | 2,026 | 2,026 | 1,955 | 2,005 | 769,893 | 1,180.93 |
| 1983-06-01 | 2,116 | 2,146 | 2,016 | 2,046 | 1,076,055 | 1,205.08 |
| 1983-05-31 | 2,146 | 2,146 | 2,036 | 2,096 | 1,301,438 | 1,234.53 |
| 1983-05-30 | 2,226 | 2,266 | 2,166 | 2,186 | 1,734,254 | 1,287.54 |
| 1983-05-28 | 2,186 | 2,206 | 2,126 | 2,206 | 1,414,130 | 1,299.32 |
| 1983-05-27 | 2,256 | 2,266 | 2,186 | 2,206 | 2,665,704 | 1,299.32 |
| 1983-05-26 | 2,356 | 2,457 | 2,316 | 2,437 | 3,777,661 | 1,304.89 |
| 1983-05-25 | 2,356 | 2,407 | 2,296 | 2,336 | 3,134,421 | 1,250.81 |
| 1983-05-24 | 2,206 | 2,397 | 2,186 | 2,336 | 5,121,981 | 1,250.81 |
| 1983-05-23 | 2,196 | 2,226 | 2,156 | 2,206 | 3,025,719 | 1,181.20 |
| 1983-05-20 | 1,955 | 2,236 | 1,945 | 2,206 | 4,631,324 | 1,181.20 |
| 1983-05-19 | 1,945 | 1,975 | 1,925 | 1,935 | 1,077,052 | 1,036.09 |
| 1983-05-18 | 1,875 | 1,935 | 1,855 | 1,925 | 1,292,463 | 1,030.74 |
| 1983-05-17 | 1,895 | 1,905 | 1,855 | 1,855 | 456,750 | 993.26 |
| 1983-05-16 | 1,855 | 1,885 | 1,825 | 1,885 | 306,162 | 1,009.32 |
| 1983-05-14 | 1,835 | 1,835 | 1,805 | 1,835 | 118,675 | 982.55 |
| 1983-05-13 | 1,855 | 1,855 | 1,825 | 1,825 | 171,531 | 977.19 |
| 1983-05-12 | 1,815 | 1,865 | 1,805 | 1,865 | 168,539 | 998.61 |
| 1983-05-11 | 1,885 | 1,895 | 1,805 | 1,835 | 255,301 | 982.55 |
| 1983-05-10 | 1,925 | 1,925 | 1,875 | 1,875 | 377,966 | 1,003.96 |
| 1983-05-09 | 1,915 | 1,945 | 1,885 | 1,915 | 1,214,675 | 1,025.38 |
| 1983-05-07 | 1,865 | 1,865 | 1,825 | 1,835 | 258,293 | 982.55 |
| 1983-05-06 | 1,935 | 1,935 | 1,835 | 1,875 | 1,262,544 | 1,003.96 |
| 1983-05-04 | 1,765 | 1,935 | 1,765 | 1,905 | 1,687,382 | 1,020.03 |
| 1983-05-02 | 1,655 | 1,755 | 1,655 | 1,755 | 307,159 | 939.71 |
| 1983-04-30 | 1,675 | 1,675 | 1,644 | 1,655 | 76,790 | 886.17 |
| 1983-04-28 | 1,634 | 1,675 | 1,624 | 1,675 | 256,299 | 896.88 |
| 1983-04-27 | 1,624 | 1,634 | 1,614 | 1,624 | 106,708 | 869.57 |
| 1983-04-26 | 1,634 | 1,644 | 1,624 | 1,624 | 112,692 | 869.57 |
| 1983-04-25 | 1,655 | 1,655 | 1,614 | 1,634 | 129,645 | 874.92 |
| 1983-04-23 | 1,634 | 1,644 | 1,624 | 1,634 | 69,809 | 874.92 |
| 1983-04-22 | 1,624 | 1,644 | 1,624 | 1,644 | 94,741 | 880.28 |
| 1983-04-21 | 1,624 | 1,634 | 1,614 | 1,634 | 93,743 | 874.92 |
| 1983-04-20 | 1,624 | 1,624 | 1,614 | 1,624 | 134,632 | 869.57 |
| 1983-04-19 | 1,665 | 1,675 | 1,624 | 1,624 | 156,571 | 869.57 |
| 1983-04-18 | 1,665 | 1,675 | 1,655 | 1,655 | 91,749 | 886.17 |
| 1983-04-15 | 1,685 | 1,695 | 1,644 | 1,655 | 170,533 | 886.17 |
| 1983-04-14 | 1,655 | 1,685 | 1,634 | 1,685 | 90,752 | 902.23 |
| 1983-04-13 | 1,594 | 1,644 | 1,584 | 1,644 | 156,571 | 880.28 |
| 1983-04-12 | 1,624 | 1,634 | 1,584 | 1,584 | 373,976 | 848.15 |
| 1983-04-11 | 1,634 | 1,655 | 1,624 | 1,624 | 159,563 | 869.57 |
| 1983-04-09 | 1,644 | 1,655 | 1,634 | 1,634 | 72,801 | 874.92 |
| 1983-04-08 | 1,655 | 1,665 | 1,644 | 1,644 | 149,591 | 880.28 |
| 1983-04-07 | 1,685 | 1,685 | 1,655 | 1,665 | 109,700 | 891.52 |
| 1983-04-06 | 1,644 | 1,705 | 1,644 | 1,685 | 139,618 | 902.23 |
| 1983-04-05 | 1,655 | 1,665 | 1,634 | 1,644 | 112,692 | 880.28 |
| 1983-04-04 | 1,655 | 1,665 | 1,634 | 1,644 | 263,279 | 880.28 |
| 1983-04-02 | 1,685 | 1,695 | 1,675 | 1,675 | 123,662 | 896.88 |
| 1983-04-01 | 1,705 | 1,725 | 1,685 | 1,685 | 194,468 | 902.23 |
| 1983-03-31 | 1,735 | 1,745 | 1,695 | 1,705 | 285,219 | 912.94 |
| 1983-03-30 | 1,755 | 1,785 | 1,745 | 1,745 | 220,397 | 934.36 |
| 1983-03-29 | 1,745 | 1,765 | 1,745 | 1,765 | 127,651 | 945.07 |
| 1983-03-28 | 1,735 | 1,775 | 1,735 | 1,735 | 154,577 | 929 |
| 1983-03-26 | 1,735 | 1,745 | 1,725 | 1,735 | 387,938 | 929 |
| 1983-03-25 | 1,755 | 1,765 | 1,735 | 1,735 | 115,683 | 929 |
| 1983-03-24 | 1,745 | 1,785 | 1,735 | 1,765 | 180,506 | 945.07 |
| 1983-03-23 | 1,735 | 1,775 | 1,735 | 1,735 | 179,509 | 929 |
| 1983-03-22 | 1,735 | 1,755 | 1,725 | 1,755 | 87,760 | 939.71 |
| 1983-03-18 | 1,735 | 1,755 | 1,725 | 1,745 | 176,517 | 934.36 |
| 1983-03-17 | 1,745 | 1,785 | 1,745 | 1,745 | 226,380 | 934.36 |
| 1983-03-16 | 1,785 | 1,795 | 1,755 | 1,765 | 214,413 | 945.07 |
| 1983-03-15 | 1,745 | 1,785 | 1,745 | 1,785 | 141,612 | 955.78 |
| 1983-03-14 | 1,745 | 1,765 | 1,745 | 1,755 | 48,866 | 939.71 |
| 1983-03-12 | 1,725 | 1,775 | 1,715 | 1,775 | 88,757 | 950.42 |
| 1983-03-11 | 1,755 | 1,775 | 1,725 | 1,725 | 222,391 | 923.65 |
| 1983-03-10 | 1,765 | 1,775 | 1,735 | 1,735 | 89,754 | 929 |
| 1983-03-09 | 1,795 | 1,805 | 1,735 | 1,775 | 196,462 | 950.42 |
| 1983-03-08 | 1,825 | 1,825 | 1,775 | 1,785 | 146,599 | 955.78 |
| 1983-03-07 | 1,765 | 1,835 | 1,765 | 1,835 | 150,588 | 982.55 |
| 1983-03-05 | 1,795 | 1,805 | 1,775 | 1,795 | 124,659 | 961.13 |
| 1983-03-04 | 1,825 | 1,855 | 1,755 | 1,765 | 359,017 | 945.07 |
| 1983-03-03 | 1,805 | 1,815 | 1,775 | 1,795 | 204,440 | 961.13 |
| 1983-03-02 | 1,745 | 1,825 | 1,745 | 1,795 | 490,657 | 961.13 |
| 1983-03-01 | 1,795 | 1,795 | 1,745 | 1,745 | 151,585 | 934.36 |
| 1983-02-28 | 1,785 | 1,825 | 1,755 | 1,755 | 255,301 | 939.71 |
| 1983-02-26 | 1,775 | 1,775 | 1,745 | 1,755 | 71,803 | 939.71 |
| 1983-02-25 | 1,785 | 1,805 | 1,735 | 1,745 | 505,616 | 934.36 |
| 1983-02-24 | 1,725 | 1,785 | 1,685 | 1,765 | 473,703 | 945.07 |
| 1983-02-23 | 1,644 | 1,665 | 1,564 | 1,665 | 540,521 | 891.52 |
| 1983-02-22 | 1,705 | 1,725 | 1,644 | 1,665 | 302,173 | 891.52 |
| 1983-02-21 | 1,705 | 1,735 | 1,705 | 1,735 | 157,569 | 929 |
| 1983-02-18 | 1,735 | 1,745 | 1,705 | 1,715 | 268,266 | 918.29 |
| 1983-02-17 | 1,745 | 1,765 | 1,735 | 1,745 | 143,607 | 934.36 |
| 1983-02-16 | 1,765 | 1,785 | 1,735 | 1,765 | 226,380 | 945.07 |
| 1983-02-15 | 1,845 | 1,845 | 1,745 | 1,745 | 262,282 | 934.36 |
| 1983-02-14 | 1,735 | 1,825 | 1,735 | 1,815 | 233,361 | 971.84 |
| 1983-02-12 | 1,735 | 1,765 | 1,725 | 1,725 | 281,230 | 923.65 |
| 1983-02-10 | 1,805 | 1,825 | 1,725 | 1,735 | 616,313 | 929 |
| 1983-02-09 | 1,805 | 1,835 | 1,785 | 1,785 | 275,247 | 955.78 |
| 1983-02-08 | 1,865 | 1,865 | 1,755 | 1,775 | 909,511 | 950.42 |
| 1983-02-07 | 1,875 | 1,905 | 1,875 | 1,875 | 153,580 | 1,003.96 |
| 1983-02-05 | 1,905 | 1,905 | 1,875 | 1,875 | 119,672 | 1,003.96 |
| 1983-02-04 | 1,915 | 1,945 | 1,885 | 1,915 | 219,400 | 1,025.38 |
| 1983-02-03 | 1,885 | 1,945 | 1,875 | 1,945 | 257,296 | 1,041.45 |
| 1983-02-02 | 1,895 | 1,915 | 1,885 | 1,895 | 160,561 | 1,014.67 |
| 1983-02-01 | 1,995 | 2,005 | 1,875 | 1,895 | 445,780 | 1,014.67 |
| 1983-01-31 | 1,975 | 2,036 | 1,965 | 2,005 | 568,444 | 1,073.57 |
| 1983-01-29 | 1,995 | 2,005 | 1,925 | 1,975 | 494,646 | 1,057.51 |
| 1983-01-28 | 1,995 | 2,016 | 1,965 | 1,985 | 1,388,201 | 1,062.86 |
| 1983-01-27 | 1,885 | 1,945 | 1,885 | 1,935 | 665,179 | 1,036.09 |
| 1983-01-26 | 1,875 | 1,905 | 1,855 | 1,865 | 268,266 | 998.61 |
| 1983-01-25 | 1,805 | 1,905 | 1,795 | 1,845 | 401,900 | 987.90 |
| 1983-01-24 | 1,815 | 1,815 | 1,795 | 1,795 | 168,539 | 961.13 |
| 1983-01-22 | 1,815 | 1,825 | 1,795 | 1,795 | 225,383 | 961.13 |
| 1983-01-21 | 1,855 | 1,895 | 1,825 | 1,825 | 213,416 | 977.19 |
| 1983-01-20 | 1,895 | 1,915 | 1,845 | 1,855 | 310,151 | 993.26 |
| 1983-01-19 | 1,845 | 1,945 | 1,805 | 1,915 | 661,190 | 1,025.38 |
| 1983-01-18 | 1,785 | 1,855 | 1,775 | 1,845 | 552,488 | 987.90 |
| 1983-01-17 | 1,855 | 1,875 | 1,775 | 1,785 | 848,677 | 955.78 |
| 1983-01-14 | 1,915 | 1,965 | 1,895 | 1,905 | 386,941 | 1,020.03 |
| 1983-01-13 | 2,066 | 2,066 | 1,955 | 1,975 | 544,510 | 1,057.51 |
| 1983-01-12 | 2,026 | 2,026 | 2,026 | 2,026 | 552,488 | 1,084.82 |
| 1983-01-11 | 1,935 | 1,935 | 1,855 | 1,875 | 229,372 | 1,003.96 |
| 1983-01-10 | 1,935 | 1,985 | 1,875 | 1,955 | 274,249 | 1,046.80 |
| 1983-01-08 | 1,935 | 1,965 | 1,895 | 1,905 | 230,369 | 1,020.03 |
| 1983-01-07 | 1,955 | 1,955 | 1,885 | 1,885 | 286,217 | 1,009.32 |
| 1983-01-06 | 2,036 | 2,056 | 1,935 | 1,955 | 440,794 | 1,046.80 |
| 1983-01-05 | 2,036 | 2,086 | 1,935 | 2,056 | 375,971 | 1,100.88 |
| 1983-01-04 | 2,146 | 2,146 | 2,005 | 2,005 | 183,498 | 1,073.57 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
