4507 塩野義製薬(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 | 750 | 750 | 731 | 731 | 276,000 | 200.92 |
| 1983-12-27 | 753 | 756 | 745 | 753 | 222,000 | 206.97 |
| 1983-12-26 | 736 | 754 | 733 | 750 | 171,000 | 206.14 |
| 1983-12-24 | 745 | 747 | 740 | 741 | 73,000 | 203.67 |
| 1983-12-23 | 741 | 749 | 732 | 749 | 486,000 | 205.87 |
| 1983-12-22 | 743 | 749 | 740 | 740 | 306,000 | 203.39 |
| 1983-12-21 | 748 | 751 | 740 | 748 | 235,000 | 205.59 |
| 1983-12-20 | 737 | 753 | 737 | 749 | 192,000 | 205.87 |
| 1983-12-19 | 725 | 745 | 725 | 738 | 108,000 | 202.85 |
| 1983-12-17 | 730 | 750 | 730 | 735 | 162,000 | 202.02 |
| 1983-12-16 | 720 | 738 | 720 | 738 | 186,000 | 202.85 |
| 1983-12-15 | 715 | 725 | 712 | 725 | 341,000 | 199.27 |
| 1983-12-14 | 709 | 715 | 705 | 715 | 448,000 | 196.52 |
| 1983-12-13 | 719 | 719 | 703 | 709 | 724,000 | 194.87 |
| 1983-12-12 | 735 | 735 | 720 | 720 | 336,000 | 197.90 |
| 1983-12-09 | 741 | 747 | 733 | 736 | 474,000 | 202.30 |
| 1983-12-08 | 754 | 754 | 750 | 750 | 246,000 | 206.14 |
| 1983-12-07 | 758 | 758 | 751 | 755 | 245,000 | 207.52 |
| 1983-12-06 | 769 | 769 | 760 | 760 | 227,000 | 208.89 |
| 1983-12-05 | 768 | 770 | 763 | 770 | 249,000 | 211.64 |
| 1983-12-03 | 775 | 775 | 766 | 768 | 140,000 | 211.09 |
| 1983-12-02 | 763 | 775 | 760 | 775 | 486,000 | 213.01 |
| 1983-12-01 | 770 | 770 | 761 | 761 | 352,000 | 209.17 |
| 1983-11-30 | 770 | 775 | 763 | 770 | 284,000 | 211.64 |
| 1983-11-29 | 771 | 771 | 760 | 761 | 337,000 | 209.17 |
| 1983-11-28 | 773 | 782 | 771 | 782 | 141,000 | 214.94 |
| 1983-11-26 | 775 | 787 | 773 | 787 | 80,000 | 216.31 |
| 1983-11-25 | 780 | 780 | 775 | 775 | 177,000 | 213.01 |
| 1983-11-24 | 790 | 790 | 781 | 783 | 166,000 | 215.21 |
| 1983-11-22 | 791 | 791 | 787 | 790 | 143,000 | 217.14 |
| 1983-11-21 | 786 | 791 | 786 | 791 | 88,000 | 217.41 |
| 1983-11-19 | 790 | 791 | 785 | 786 | 140,000 | 216.04 |
| 1983-11-18 | 794 | 795 | 787 | 790 | 403,000 | 217.14 |
| 1983-11-17 | 787 | 790 | 785 | 787 | 243,000 | 216.31 |
| 1983-11-16 | 784 | 786 | 780 | 785 | 294,000 | 215.76 |
| 1983-11-15 | 790 | 791 | 785 | 785 | 282,000 | 215.76 |
| 1983-11-14 | 797 | 799 | 790 | 791 | 114,000 | 217.41 |
| 1983-11-11 | 798 | 799 | 790 | 792 | 156,000 | 217.69 |
| 1983-11-10 | 811 | 819 | 796 | 797 | 150,000 | 219.06 |
| 1983-11-09 | 809 | 820 | 803 | 811 | 93,000 | 222.91 |
| 1983-11-08 | 796 | 800 | 796 | 800 | 102,000 | 219.89 |
| 1983-11-07 | 793 | 800 | 793 | 796 | 43,000 | 218.79 |
| 1983-11-05 | 791 | 805 | 790 | 791 | 123,000 | 217.41 |
| 1983-11-04 | 805 | 810 | 791 | 791 | 329,000 | 217.41 |
| 1983-11-02 | 805 | 820 | 805 | 815 | 195,000 | 224.01 |
| 1983-11-01 | 799 | 805 | 796 | 805 | 443,000 | 221.26 |
| 1983-10-31 | 776 | 776 | 771 | 771 | 189,000 | 211.92 |
| 1983-10-29 | 780 | 780 | 775 | 775 | 135,000 | 213.01 |
| 1983-10-28 | 790 | 790 | 780 | 785 | 396,000 | 215.76 |
| 1983-10-27 | 795 | 795 | 792 | 795 | 80,000 | 218.51 |
| 1983-10-26 | 792 | 795 | 790 | 795 | 146,000 | 218.51 |
| 1983-10-25 | 793 | 793 | 791 | 792 | 69,000 | 217.69 |
| 1983-10-24 | 790 | 795 | 790 | 790 | 57,000 | 217.14 |
| 1983-10-22 | 794 | 795 | 790 | 794 | 109,000 | 218.24 |
| 1983-10-21 | 790 | 795 | 790 | 795 | 123,000 | 218.51 |
| 1983-10-20 | 795 | 795 | 791 | 791 | 94,000 | 217.41 |
| 1983-10-19 | 795 | 796 | 792 | 793 | 172,000 | 217.96 |
| 1983-10-18 | 797 | 799 | 796 | 797 | 142,000 | 219.06 |
| 1983-10-17 | 796 | 799 | 796 | 796 | 148,000 | 218.79 |
| 1983-10-15 | 791 | 796 | 790 | 796 | 67,000 | 218.79 |
| 1983-10-14 | 805 | 806 | 790 | 800 | 255,000 | 219.89 |
| 1983-10-13 | 810 | 815 | 805 | 809 | 175,000 | 222.36 |
| 1983-10-12 | 806 | 810 | 805 | 809 | 223,000 | 222.36 |
| 1983-10-11 | 809 | 809 | 805 | 805 | 203,000 | 221.26 |
| 1983-10-07 | 809 | 815 | 808 | 808 | 209,000 | 222.09 |
| 1983-10-06 | 815 | 815 | 809 | 812 | 105,000 | 223.18 |
| 1983-10-05 | 809 | 814 | 803 | 809 | 318,000 | 222.36 |
| 1983-10-04 | 820 | 820 | 810 | 814 | 274,000 | 223.73 |
| 1983-10-03 | 830 | 834 | 825 | 828 | 160,000 | 227.58 |
| 1983-10-01 | 820 | 825 | 815 | 819 | 112,000 | 225.11 |
| 1983-09-30 | 807 | 820 | 807 | 820 | 193,000 | 225.38 |
| 1983-09-29 | 806 | 813 | 806 | 808 | 279,000 | 222.09 |
| 1983-09-28 | 810 | 810 | 805 | 808 | 201,000 | 222.09 |
| 1983-09-27 | 813 | 820 | 812 | 813 | 173,000 | 223.46 |
| 1983-09-26 | 820 | 820 | 811 | 812 | 236,000 | 223.18 |
| 1983-09-24 | 820 | 820 | 815 | 815 | 251,000 | 224.01 |
| 1983-09-22 | 825 | 825 | 820 | 821 | 254,000 | 225.66 |
| 1983-09-21 | 830 | 831 | 821 | 821 | 259,000 | 225.66 |
| 1983-09-20 | 838 | 838 | 827 | 830 | 205,000 | 228.13 |
| 1983-09-19 | 840 | 844 | 833 | 838 | 217,000 | 230.33 |
| 1983-09-17 | 837 | 837 | 831 | 835 | 429,000 | 229.51 |
| 1983-09-16 | 835 | 844 | 826 | 827 | 1,788,000 | 227.31 |
| 1983-09-14 | 810 | 811 | 805 | 808 | 312,000 | 222.09 |
| 1983-09-13 | 816 | 818 | 814 | 814 | 186,000 | 223.73 |
| 1983-09-12 | 819 | 824 | 816 | 816 | 154,000 | 224.28 |
| 1983-09-09 | 820 | 823 | 817 | 817 | 151,000 | 224.56 |
| 1983-09-08 | 820 | 829 | 817 | 820 | 347,000 | 225.38 |
| 1983-09-07 | 840 | 840 | 820 | 820 | 322,000 | 225.38 |
| 1983-09-06 | 830 | 843 | 825 | 840 | 642,000 | 230.88 |
| 1983-09-05 | 816 | 830 | 815 | 820 | 403,000 | 225.38 |
| 1983-09-03 | 815 | 815 | 811 | 815 | 240,000 | 224.01 |
| 1983-09-02 | 823 | 823 | 814 | 815 | 330,000 | 224.01 |
| 1983-09-01 | 820 | 820 | 811 | 813 | 487,000 | 223.46 |
| 1983-08-31 | 821 | 825 | 815 | 816 | 445,000 | 224.28 |
| 1983-08-30 | 836 | 836 | 821 | 821 | 373,000 | 225.66 |
| 1983-08-29 | 838 | 838 | 825 | 826 | 209,000 | 227.03 |
| 1983-08-27 | 836 | 838 | 835 | 838 | 94,000 | 230.33 |
| 1983-08-26 | 840 | 840 | 836 | 836 | 171,000 | 229.78 |
| 1983-08-25 | 841 | 851 | 831 | 831 | 684,000 | 228.41 |
| 1983-08-24 | 858 | 858 | 850 | 851 | 466,000 | 233.90 |
| 1983-08-23 | 844 | 860 | 840 | 858 | 1,574,000 | 235.83 |
| 1983-08-22 | 829 | 845 | 820 | 840 | 541,000 | 230.88 |
| 1983-08-20 | 820 | 822 | 815 | 820 | 183,000 | 225.38 |
| 1983-08-19 | 820 | 823 | 815 | 820 | 363,000 | 225.38 |
| 1983-08-18 | 823 | 833 | 818 | 818 | 636,000 | 224.83 |
| 1983-08-17 | 819 | 837 | 818 | 820 | 708,000 | 225.38 |
| 1983-08-16 | 830 | 830 | 815 | 816 | 266,000 | 224.28 |
| 1983-08-15 | 820 | 827 | 815 | 827 | 233,000 | 227.31 |
| 1983-08-12 | 829 | 838 | 816 | 822 | 459,000 | 225.93 |
| 1983-08-11 | 814 | 831 | 810 | 825 | 500,000 | 226.76 |
| 1983-08-10 | 815 | 815 | 807 | 814 | 233,000 | 223.73 |
| 1983-08-09 | 808 | 810 | 805 | 805 | 217,000 | 221.26 |
| 1983-08-08 | 805 | 813 | 805 | 808 | 87,000 | 222.09 |
| 1983-08-06 | 806 | 807 | 805 | 805 | 105,000 | 221.26 |
| 1983-08-05 | 806 | 808 | 806 | 806 | 198,000 | 221.54 |
| 1983-08-04 | 814 | 814 | 806 | 806 | 311,000 | 221.54 |
| 1983-08-03 | 814 | 814 | 806 | 806 | 235,000 | 221.54 |
| 1983-08-02 | 807 | 815 | 805 | 815 | 259,000 | 224.01 |
| 1983-08-01 | 809 | 814 | 805 | 809 | 288,000 | 222.36 |
| 1983-07-30 | 810 | 814 | 809 | 814 | 463,000 | 223.73 |
| 1983-07-29 | 820 | 820 | 811 | 818 | 376,000 | 224.83 |
| 1983-07-28 | 815 | 816 | 809 | 809 | 648,000 | 222.36 |
| 1983-07-27 | 817 | 818 | 810 | 815 | 672,000 | 224.01 |
| 1983-07-26 | 820 | 825 | 817 | 818 | 134,000 | 224.83 |
| 1983-07-25 | 820 | 830 | 815 | 817 | 225,000 | 224.56 |
| 1983-07-23 | 830 | 830 | 816 | 816 | 239,000 | 224.28 |
| 1983-07-22 | 826 | 834 | 826 | 828 | 282,000 | 227.58 |
| 1983-07-21 | 830 | 835 | 826 | 826 | 300,000 | 227.03 |
| 1983-07-20 | 831 | 838 | 812 | 825 | 140,000 | 226.76 |
| 1983-07-19 | 835 | 838 | 830 | 830 | 342,000 | 228.13 |
| 1983-07-18 | 841 | 841 | 830 | 835 | 350,000 | 229.51 |
| 1983-07-15 | 838 | 845 | 830 | 840 | 446,000 | 230.88 |
| 1983-07-14 | 828 | 830 | 818 | 830 | 150,000 | 228.13 |
| 1983-07-13 | 826 | 826 | 808 | 808 | 304,000 | 222.09 |
| 1983-07-12 | 839 | 839 | 826 | 829 | 155,000 | 227.86 |
| 1983-07-11 | 830 | 835 | 826 | 830 | 224,000 | 228.13 |
| 1983-07-09 | 849 | 849 | 830 | 832 | 245,000 | 228.68 |
| 1983-07-08 | 829 | 855 | 825 | 840 | 1,012,000 | 230.88 |
| 1983-07-07 | 823 | 830 | 823 | 830 | 235,000 | 228.13 |
| 1983-07-06 | 825 | 835 | 825 | 830 | 236,000 | 228.13 |
| 1983-07-05 | 844 | 844 | 825 | 825 | 426,000 | 226.76 |
| 1983-07-04 | 840 | 847 | 838 | 838 | 269,000 | 230.33 |
| 1983-07-02 | 833 | 843 | 830 | 840 | 360,000 | 230.88 |
| 1983-07-01 | 850 | 850 | 823 | 830 | 907,000 | 228.13 |
| 1983-06-30 | 820 | 845 | 820 | 842 | 654,000 | 231.43 |
| 1983-06-29 | 810 | 815 | 806 | 810 | 529,000 | 222.64 |
| 1983-06-28 | 815 | 815 | 810 | 812 | 732,000 | 223.18 |
| 1983-06-27 | 818 | 820 | 816 | 819 | 181,000 | 225.11 |
| 1983-06-25 | 820 | 830 | 820 | 821 | 171,000 | 225.66 |
| 1983-06-24 | 817 | 825 | 817 | 818 | 483,000 | 224.83 |
| 1983-06-23 | 825 | 825 | 816 | 816 | 511,000 | 224.28 |
| 1983-06-22 | 810 | 829 | 808 | 825 | 886,000 | 226.76 |
| 1983-06-21 | 815 | 815 | 804 | 808 | 920,000 | 222.09 |
| 1983-06-20 | 811 | 815 | 805 | 810 | 376,000 | 222.64 |
| 1983-06-17 | 810 | 820 | 809 | 815 | 352,000 | 224.01 |
| 1983-06-16 | 828 | 828 | 810 | 817 | 407,000 | 224.56 |
| 1983-06-15 | 825 | 829 | 815 | 828 | 329,000 | 227.58 |
| 1983-06-14 | 830 | 830 | 810 | 819 | 131,000 | 225.11 |
| 1983-06-13 | 819 | 835 | 815 | 821 | 87,000 | 225.66 |
| 1983-06-11 | 813 | 815 | 809 | 815 | 47,000 | 224.01 |
| 1983-06-10 | 809 | 815 | 806 | 806 | 156,000 | 221.54 |
| 1983-06-09 | 822 | 822 | 808 | 809 | 234,000 | 222.36 |
| 1983-06-08 | 810 | 830 | 801 | 826 | 603,000 | 227.03 |
| 1983-06-07 | 815 | 815 | 810 | 810 | 179,000 | 222.64 |
| 1983-06-06 | 819 | 820 | 810 | 811 | 168,000 | 222.91 |
| 1983-06-04 | 820 | 820 | 809 | 809 | 374,000 | 222.36 |
| 1983-06-03 | 830 | 835 | 809 | 816 | 1,053,000 | 224.28 |
| 1983-06-02 | 855 | 855 | 830 | 835 | 728,000 | 229.51 |
| 1983-06-01 | 835 | 870 | 835 | 858 | 2,382,000 | 235.83 |
| 1983-05-31 | 847 | 853 | 835 | 845 | 756,000 | 232.26 |
| 1983-05-30 | 823 | 848 | 820 | 848 | 474,000 | 233.08 |
| 1983-05-28 | 817 | 820 | 810 | 813 | 924,000 | 223.46 |
| 1983-05-27 | 824 | 824 | 815 | 815 | 165,000 | 224.01 |
| 1983-05-26 | 820 | 830 | 816 | 825 | 176,000 | 226.76 |
| 1983-05-25 | 811 | 820 | 811 | 815 | 514,000 | 224.01 |
| 1983-05-24 | 819 | 819 | 812 | 813 | 64,000 | 223.46 |
| 1983-05-23 | 813 | 820 | 811 | 812 | 130,000 | 223.18 |
| 1983-05-20 | 815 | 823 | 811 | 823 | 181,000 | 226.21 |
| 1983-05-19 | 819 | 819 | 812 | 815 | 512,000 | 224.01 |
| 1983-05-18 | 812 | 820 | 807 | 815 | 246,000 | 224.01 |
| 1983-05-17 | 813 | 814 | 810 | 810 | 86,000 | 222.64 |
| 1983-05-16 | 813 | 815 | 811 | 813 | 272,000 | 223.46 |
| 1983-05-14 | 815 | 818 | 811 | 814 | 108,000 | 223.73 |
| 1983-05-13 | 811 | 818 | 811 | 815 | 103,000 | 224.01 |
| 1983-05-12 | 816 | 820 | 814 | 814 | 98,000 | 223.73 |
| 1983-05-11 | 819 | 822 | 816 | 816 | 209,000 | 224.28 |
| 1983-05-10 | 813 | 818 | 813 | 815 | 474,000 | 224.01 |
| 1983-05-09 | 810 | 814 | 810 | 814 | 112,000 | 223.73 |
| 1983-05-07 | 811 | 814 | 811 | 813 | 228,000 | 223.46 |
| 1983-05-06 | 823 | 825 | 816 | 819 | 286,000 | 225.11 |
| 1983-05-04 | 813 | 820 | 810 | 810 | 748,000 | 222.64 |
| 1983-05-02 | 809 | 817 | 807 | 810 | 243,000 | 222.64 |
| 1983-04-30 | 812 | 820 | 810 | 810 | 362,000 | 222.64 |
| 1983-04-28 | 811 | 818 | 811 | 813 | 210,000 | 223.46 |
| 1983-04-27 | 813 | 819 | 813 | 816 | 202,000 | 224.28 |
| 1983-04-26 | 820 | 821 | 810 | 813 | 195,000 | 223.46 |
| 1983-04-25 | 825 | 825 | 820 | 821 | 118,000 | 225.66 |
| 1983-04-23 | 817 | 840 | 812 | 830 | 303,000 | 228.13 |
| 1983-04-22 | 811 | 812 | 810 | 810 | 265,000 | 222.64 |
| 1983-04-21 | 814 | 815 | 809 | 815 | 252,000 | 224.01 |
| 1983-04-20 | 805 | 815 | 803 | 806 | 562,000 | 221.54 |
| 1983-04-19 | 808 | 812 | 805 | 805 | 501,000 | 221.26 |
| 1983-04-18 | 805 | 810 | 804 | 808 | 694,000 | 222.09 |
| 1983-04-15 | 812 | 818 | 806 | 810 | 397,000 | 222.64 |
| 1983-04-14 | 812 | 829 | 812 | 820 | 258,000 | 225.38 |
| 1983-04-13 | 806 | 813 | 806 | 810 | 145,000 | 222.64 |
| 1983-04-12 | 806 | 810 | 804 | 806 | 461,000 | 221.54 |
| 1983-04-11 | 800 | 809 | 799 | 801 | 288,000 | 220.16 |
| 1983-04-09 | 800 | 802 | 799 | 800 | 185,000 | 219.89 |
| 1983-04-08 | 800 | 805 | 800 | 800 | 468,000 | 219.89 |
| 1983-04-07 | 806 | 808 | 800 | 803 | 411,000 | 220.71 |
| 1983-04-06 | 806 | 811 | 806 | 808 | 305,000 | 222.09 |
| 1983-04-05 | 805 | 807 | 805 | 806 | 239,000 | 221.54 |
| 1983-04-04 | 803 | 811 | 803 | 805 | 275,000 | 221.26 |
| 1983-04-02 | 802 | 803 | 799 | 802 | 151,000 | 220.44 |
| 1983-04-01 | 805 | 808 | 800 | 800 | 661,000 | 219.89 |
| 1983-03-31 | 810 | 810 | 802 | 808 | 287,000 | 222.09 |
| 1983-03-30 | 814 | 814 | 799 | 810 | 884,000 | 222.64 |
| 1983-03-29 | 815 | 824 | 815 | 816 | 502,000 | 224.28 |
| 1983-03-28 | 811 | 824 | 811 | 819 | 532,000 | 225.11 |
| 1983-03-26 | 800 | 815 | 798 | 810 | 851,000 | 222.64 |
| 1983-03-25 | 853 | 853 | 795 | 805 | 3,411,999 | 221.26 |
| 1983-03-24 | 855 | 855 | 852 | 853 | 256,000 | 234.45 |
| 1983-03-23 | 860 | 860 | 850 | 852 | 385,000 | 234.18 |
| 1983-03-22 | 855 | 861 | 850 | 861 | 341,000 | 236.65 |
| 1983-03-18 | 855 | 856 | 846 | 854 | 208,000 | 234.73 |
| 1983-03-17 | 850 | 867 | 850 | 865 | 713,000 | 237.75 |
| 1983-03-16 | 833 | 855 | 833 | 850 | 427,000 | 233.63 |
| 1983-03-15 | 842 | 849 | 840 | 843 | 286,000 | 231.71 |
| 1983-03-14 | 831 | 845 | 831 | 842 | 579,000 | 231.43 |
| 1983-03-12 | 831 | 835 | 829 | 831 | 211,000 | 228.41 |
| 1983-03-11 | 835 | 837 | 830 | 831 | 603,000 | 228.41 |
| 1983-03-10 | 835 | 839 | 833 | 834 | 234,000 | 229.23 |
| 1983-03-09 | 834 | 837 | 830 | 836 | 436,000 | 229.78 |
| 1983-03-08 | 837 | 840 | 833 | 834 | 281,000 | 229.23 |
| 1983-03-07 | 838 | 842 | 830 | 837 | 168,000 | 230.06 |
| 1983-03-05 | 841 | 845 | 838 | 840 | 46,000 | 230.88 |
| 1983-03-04 | 852 | 857 | 838 | 849 | 433,000 | 233.35 |
| 1983-03-03 | 860 | 866 | 851 | 851 | 512,000 | 233.90 |
| 1983-03-02 | 860 | 870 | 855 | 861 | 695,000 | 236.65 |
| 1983-03-01 | 865 | 865 | 853 | 855 | 336,000 | 235 |
| 1983-02-28 | 840 | 870 | 840 | 865 | 1,188,000 | 237.75 |
| 1983-02-26 | 869 | 869 | 846 | 846 | 347,000 | 232.53 |
| 1983-02-25 | 856 | 859 | 840 | 859 | 839,000 | 236.10 |
| 1983-02-24 | 840 | 860 | 831 | 846 | 312,000 | 232.53 |
| 1983-02-23 | 816 | 830 | 815 | 830 | 185,000 | 228.13 |
| 1983-02-22 | 811 | 835 | 810 | 835 | 284,000 | 229.51 |
| 1983-02-21 | 830 | 835 | 810 | 813 | 285,000 | 223.46 |
| 1983-02-18 | 845 | 845 | 826 | 830 | 553,000 | 228.13 |
| 1983-02-17 | 855 | 855 | 840 | 845 | 519,000 | 232.26 |
| 1983-02-16 | 863 | 863 | 850 | 850 | 436,000 | 233.63 |
| 1983-02-15 | 877 | 877 | 860 | 863 | 535,000 | 237.20 |
| 1983-02-14 | 865 | 880 | 852 | 878 | 547,000 | 241.33 |
| 1983-02-12 | 850 | 860 | 841 | 855 | 229,000 | 235 |
| 1983-02-10 | 846 | 850 | 830 | 830 | 468,000 | 228.13 |
| 1983-02-09 | 842 | 860 | 842 | 843 | 370,000 | 231.71 |
| 1983-02-08 | 862 | 870 | 840 | 842 | 394,000 | 231.43 |
| 1983-02-07 | 877 | 879 | 860 | 860 | 235,000 | 236.38 |
| 1983-02-05 | 876 | 887 | 875 | 875 | 748,000 | 240.50 |
| 1983-02-04 | 868 | 879 | 865 | 876 | 1,038,000 | 240.78 |
| 1983-02-03 | 865 | 869 | 850 | 858 | 714,000 | 235.83 |
| 1983-02-02 | 871 | 884 | 860 | 870 | 1,126,000 | 239.13 |
| 1983-02-01 | 914 | 915 | 880 | 900 | 3,196,999 | 247.37 |
| 1983-01-31 | 900 | 929 | 895 | 917 | 8,245,998 | 252.04 |
| 1983-01-29 | 903 | 905 | 881 | 900 | 4,379,999 | 247.37 |
| 1983-01-28 | 874 | 910 | 867 | 908 | 8,737,998 | 249.57 |
| 1983-01-27 | 829 | 843 | 825 | 834 | 1,118,000 | 229.23 |
| 1983-01-26 | 795 | 820 | 795 | 820 | 411,000 | 225.38 |
| 1983-01-25 | 770 | 785 | 770 | 785 | 475,000 | 215.76 |
| 1983-01-24 | 780 | 783 | 775 | 780 | 76,000 | 214.39 |
| 1983-01-22 | 795 | 795 | 780 | 783 | 555,000 | 215.21 |
| 1983-01-21 | 795 | 804 | 790 | 792 | 670,000 | 217.69 |
| 1983-01-20 | 805 | 805 | 800 | 801 | 97,000 | 220.16 |
| 1983-01-19 | 805 | 813 | 801 | 805 | 274,000 | 221.26 |
| 1983-01-18 | 825 | 826 | 802 | 805 | 193,000 | 221.26 |
| 1983-01-17 | 822 | 835 | 820 | 820 | 327,000 | 225.38 |
| 1983-01-14 | 810 | 830 | 810 | 821 | 379,000 | 225.66 |
| 1983-01-13 | 808 | 826 | 801 | 820 | 326,000 | 225.38 |
| 1983-01-12 | 812 | 812 | 804 | 808 | 156,000 | 222.09 |
| 1983-01-11 | 820 | 820 | 800 | 815 | 124,000 | 224.01 |
| 1983-01-10 | 822 | 822 | 819 | 819 | 62,000 | 225.11 |
| 1983-01-08 | 823 | 825 | 820 | 825 | 242,000 | 226.76 |
| 1983-01-07 | 830 | 835 | 821 | 823 | 420,000 | 226.21 |
| 1983-01-06 | 813 | 827 | 803 | 820 | 183,000 | 225.38 |
| 1983-01-05 | 816 | 819 | 813 | 813 | 90,000 | 223.46 |
| 1983-01-04 | 813 | 819 | 813 | 813 | 189,000 | 223.46 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
