4512 わかもと製薬(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 | 488 | 489 | 487 | 487 | 9,000 | 402.48 |
| 1983-12-27 | 487 | 493 | 485 | 493 | 18,000 | 407.44 |
| 1983-12-26 | 485 | 495 | 485 | 486 | 22,000 | 401.65 |
| 1983-12-24 | 480 | 495 | 475 | 489 | 52,000 | 404.13 |
| 1983-12-21 | 434 | 440 | 434 | 440 | 18,000 | 363.64 |
| 1983-12-20 | 421 | 430 | 415 | 429 | 19,000 | 354.55 |
| 1983-12-19 | 423 | 423 | 423 | 423 | 10,000 | 349.59 |
| 1983-12-17 | 430 | 430 | 428 | 429 | 26,000 | 354.55 |
| 1983-12-16 | 429 | 437 | 429 | 437 | 32,000 | 361.16 |
| 1983-12-15 | 435 | 435 | 430 | 430 | 26,000 | 355.37 |
| 1983-12-14 | 450 | 450 | 440 | 440 | 27,000 | 363.64 |
| 1983-12-13 | 450 | 451 | 450 | 450 | 24,000 | 371.90 |
| 1983-12-12 | 450 | 451 | 450 | 450 | 9,000 | 371.90 |
| 1983-12-09 | 464 | 464 | 450 | 450 | 48,000 | 371.90 |
| 1983-12-08 | 466 | 466 | 464 | 464 | 11,000 | 383.47 |
| 1983-12-07 | 466 | 466 | 461 | 466 | 19,000 | 385.12 |
| 1983-12-06 | 466 | 466 | 465 | 466 | 13,000 | 385.12 |
| 1983-12-05 | 472 | 475 | 467 | 467 | 24,000 | 385.95 |
| 1983-12-03 | 470 | 471 | 465 | 465 | 27,000 | 384.30 |
| 1983-12-02 | 470 | 470 | 470 | 470 | 19,000 | 388.43 |
| 1983-12-01 | 465 | 470 | 465 | 465 | 15,000 | 384.30 |
| 1983-11-30 | 471 | 471 | 461 | 461 | 29,000 | 380.99 |
| 1983-11-29 | 472 | 474 | 470 | 470 | 14,000 | 388.43 |
| 1983-11-28 | 492 | 496 | 475 | 475 | 58,000 | 392.56 |
| 1983-11-25 | 494 | 495 | 490 | 490 | 16,000 | 404.96 |
| 1983-11-24 | 485 | 491 | 485 | 490 | 26,000 | 404.96 |
| 1983-11-22 | 479 | 485 | 474 | 485 | 31,000 | 400.83 |
| 1983-11-21 | 474 | 479 | 472 | 474 | 24,000 | 391.74 |
| 1983-11-19 | 485 | 485 | 479 | 479 | 25,000 | 395.87 |
| 1983-11-18 | 489 | 494 | 478 | 485 | 52,000 | 400.83 |
| 1983-11-17 | 499 | 500 | 495 | 499 | 13,000 | 412.40 |
| 1983-11-16 | 506 | 510 | 500 | 500 | 25,000 | 413.22 |
| 1983-11-15 | 509 | 510 | 506 | 509 | 9,000 | 420.66 |
| 1983-11-14 | 510 | 525 | 500 | 515 | 29,000 | 425.62 |
| 1983-11-11 | 510 | 510 | 505 | 507 | 18,000 | 419.01 |
| 1983-11-10 | 506 | 516 | 505 | 505 | 20,000 | 417.36 |
| 1983-11-09 | 510 | 510 | 504 | 505 | 17,000 | 417.36 |
| 1983-11-08 | 525 | 525 | 515 | 515 | 21,000 | 425.62 |
| 1983-11-07 | 530 | 530 | 525 | 525 | 10,000 | 433.88 |
| 1983-11-05 | 530 | 530 | 525 | 530 | 15,000 | 438.02 |
| 1983-11-04 | 530 | 530 | 526 | 530 | 23,000 | 438.02 |
| 1983-11-02 | 530 | 540 | 526 | 530 | 38,000 | 438.02 |
| 1983-11-01 | 540 | 540 | 525 | 530 | 38,000 | 438.02 |
| 1983-10-31 | 547 | 548 | 545 | 545 | 40,000 | 450.41 |
| 1983-10-29 | 550 | 556 | 545 | 549 | 41,000 | 453.72 |
| 1983-10-28 | 560 | 560 | 550 | 550 | 43,000 | 454.55 |
| 1983-10-27 | 575 | 585 | 565 | 580 | 79,000 | 479.34 |
| 1983-10-25 | 545 | 550 | 545 | 545 | 20,000 | 450.41 |
| 1983-10-24 | 550 | 555 | 545 | 550 | 25,000 | 454.55 |
| 1983-10-22 | 560 | 562 | 550 | 550 | 21,000 | 454.55 |
| 1983-10-21 | 542 | 560 | 542 | 560 | 33,000 | 462.81 |
| 1983-10-20 | 552 | 552 | 542 | 545 | 55,000 | 450.41 |
| 1983-10-19 | 552 | 559 | 552 | 552 | 37,000 | 456.20 |
| 1983-10-18 | 551 | 561 | 551 | 555 | 21,000 | 458.68 |
| 1983-10-17 | 565 | 565 | 550 | 550 | 25,000 | 454.55 |
| 1983-10-15 | 580 | 580 | 574 | 575 | 35,000 | 475.21 |
| 1983-10-13 | 594 | 595 | 581 | 590 | 46,000 | 487.60 |
| 1983-10-12 | 599 | 599 | 590 | 599 | 28,000 | 495.04 |
| 1983-10-11 | 599 | 600 | 595 | 600 | 64,000 | 495.87 |
| 1983-10-07 | 599 | 600 | 590 | 599 | 55,000 | 495.04 |
| 1983-10-06 | 601 | 609 | 598 | 598 | 52,000 | 494.22 |
| 1983-10-05 | 599 | 610 | 592 | 603 | 85,000 | 498.35 |
| 1983-10-04 | 600 | 600 | 591 | 591 | 48,000 | 488.43 |
| 1983-10-03 | 592 | 619 | 591 | 614 | 42,000 | 507.44 |
| 1983-10-01 | 598 | 599 | 581 | 589 | 36,000 | 486.78 |
| 1983-09-30 | 605 | 624 | 593 | 599 | 123,000 | 495.04 |
| 1983-09-29 | 625 | 640 | 619 | 635 | 243,000 | 524.79 |
| 1983-09-28 | 560 | 630 | 550 | 629 | 181,000 | 519.84 |
| 1983-09-27 | 540 | 560 | 540 | 560 | 31,000 | 462.81 |
| 1983-09-26 | 530 | 536 | 530 | 530 | 33,000 | 438.02 |
| 1983-09-24 | 535 | 535 | 526 | 526 | 30,000 | 434.71 |
| 1983-09-22 | 542 | 542 | 535 | 540 | 64,000 | 446.28 |
| 1983-09-21 | 540 | 542 | 540 | 542 | 67,000 | 447.93 |
| 1983-09-20 | 530 | 540 | 520 | 539 | 73,000 | 445.46 |
| 1983-09-19 | 550 | 550 | 520 | 520 | 36,000 | 429.75 |
| 1983-09-17 | 541 | 551 | 541 | 550 | 30,000 | 454.55 |
| 1983-09-16 | 570 | 570 | 551 | 551 | 46,000 | 455.37 |
| 1983-09-14 | 550 | 570 | 540 | 560 | 179,000 | 462.81 |
| 1983-09-12 | 584 | 584 | 570 | 570 | 46,000 | 471.07 |
| 1983-09-09 | 588 | 588 | 588 | 588 | 118,000 | 485.95 |
| 1983-09-07 | 648 | 649 | 635 | 638 | 337,000 | 527.27 |
| 1983-09-06 | 649 | 660 | 630 | 632 | 845,000 | 522.31 |
| 1983-09-05 | 585 | 640 | 575 | 620 | 752,000 | 512.40 |
| 1983-09-03 | 548 | 569 | 545 | 569 | 73,000 | 470.25 |
| 1983-09-02 | 560 | 560 | 545 | 559 | 122,000 | 461.98 |
| 1983-09-01 | 595 | 605 | 570 | 570 | 493,000 | 471.07 |
| 1983-08-31 | 550 | 600 | 545 | 593 | 603,000 | 490.08 |
| 1983-08-30 | 549 | 549 | 539 | 545 | 178,000 | 450.41 |
| 1983-08-29 | 555 | 555 | 535 | 539 | 210,000 | 445.46 |
| 1983-08-27 | 550 | 555 | 540 | 545 | 160,000 | 450.41 |
| 1983-08-26 | 527 | 561 | 525 | 550 | 494,000 | 454.55 |
| 1983-08-25 | 524 | 528 | 510 | 525 | 249,000 | 433.88 |
| 1983-08-24 | 498 | 538 | 494 | 528 | 511,000 | 436.36 |
| 1983-08-23 | 499 | 500 | 493 | 493 | 86,000 | 407.44 |
| 1983-08-22 | 495 | 499 | 490 | 499 | 60,000 | 412.40 |
| 1983-08-20 | 500 | 500 | 495 | 495 | 59,000 | 409.09 |
| 1983-08-19 | 508 | 508 | 486 | 486 | 82,000 | 401.65 |
| 1983-08-18 | 496 | 511 | 480 | 501 | 191,000 | 414.05 |
| 1983-08-17 | 481 | 490 | 475 | 490 | 90,000 | 404.96 |
| 1983-08-16 | 485 | 485 | 470 | 476 | 79,000 | 393.39 |
| 1983-08-15 | 469 | 485 | 458 | 485 | 79,000 | 400.83 |
| 1983-08-12 | 477 | 480 | 469 | 470 | 204,000 | 388.43 |
| 1983-08-11 | 490 | 490 | 474 | 479 | 248,000 | 395.87 |
| 1983-08-10 | 530 | 530 | 481 | 515 | 772,000 | 425.62 |
| 1983-08-09 | 450 | 520 | 449 | 520 | 1,439,000 | 429.75 |
| 1983-08-08 | 424 | 440 | 421 | 440 | 104,000 | 363.64 |
| 1983-08-06 | 418 | 425 | 418 | 425 | 51,000 | 351.24 |
| 1983-08-05 | 406 | 414 | 403 | 414 | 19,000 | 342.15 |
| 1983-08-04 | 400 | 402 | 400 | 402 | 25,000 | 332.23 |
| 1983-08-03 | 412 | 412 | 408 | 408 | 23,000 | 337.19 |
| 1983-08-02 | 410 | 415 | 410 | 415 | 27,000 | 342.98 |
| 1983-08-01 | 411 | 415 | 410 | 411 | 13,000 | 339.67 |
| 1983-07-30 | 413 | 414 | 411 | 411 | 9,000 | 339.67 |
| 1983-07-29 | 414 | 414 | 412 | 412 | 8,000 | 340.50 |
| 1983-07-28 | 411 | 420 | 410 | 411 | 81,000 | 339.67 |
| 1983-07-27 | 415 | 418 | 415 | 415 | 31,000 | 342.98 |
| 1983-07-26 | 415 | 416 | 410 | 410 | 22,000 | 338.84 |
| 1983-07-25 | 415 | 420 | 415 | 415 | 26,000 | 342.98 |
| 1983-07-23 | 415 | 416 | 410 | 410 | 19,000 | 338.84 |
| 1983-07-22 | 419 | 421 | 415 | 415 | 56,000 | 342.98 |
| 1983-07-21 | 415 | 424 | 411 | 417 | 67,000 | 344.63 |
| 1983-07-20 | 410 | 415 | 405 | 411 | 46,000 | 339.67 |
| 1983-07-19 | 410 | 415 | 408 | 410 | 28,000 | 338.84 |
| 1983-07-18 | 400 | 410 | 400 | 408 | 30,000 | 337.19 |
| 1983-07-15 | 395 | 400 | 395 | 400 | 19,000 | 330.58 |
| 1983-07-14 | 407 | 407 | 392 | 392 | 32,000 | 323.97 |
| 1983-07-13 | 408 | 415 | 408 | 412 | 34,000 | 340.50 |
| 1983-07-12 | 410 | 410 | 407 | 407 | 22,000 | 336.36 |
| 1983-07-11 | 416 | 420 | 407 | 407 | 38,000 | 336.36 |
| 1983-07-09 | 425 | 428 | 415 | 415 | 47,000 | 342.98 |
| 1983-07-08 | 410 | 420 | 405 | 420 | 52,000 | 347.11 |
| 1983-07-07 | 410 | 412 | 400 | 410 | 60,000 | 338.84 |
| 1983-07-06 | 420 | 420 | 410 | 410 | 140,000 | 338.84 |
| 1983-07-05 | 415 | 435 | 415 | 415 | 361,000 | 342.98 |
| 1983-07-04 | 409 | 412 | 409 | 412 | 130,000 | 340.50 |
| 1983-07-02 | 385 | 389 | 385 | 385 | 26,000 | 318.18 |
| 1983-07-01 | 385 | 389 | 381 | 381 | 45,000 | 314.88 |
| 1983-06-30 | 381 | 389 | 381 | 389 | 23,000 | 321.49 |
| 1983-06-29 | 385 | 389 | 380 | 380 | 12,000 | 314.05 |
| 1983-06-27 | 375 | 390 | 375 | 390 | 11,000 | 322.31 |
| 1983-06-25 | 393 | 394 | 380 | 380 | 24,000 | 314.05 |
| 1983-06-24 | 380 | 395 | 380 | 390 | 31,000 | 322.31 |
| 1983-06-23 | 370 | 370 | 370 | 370 | 25,000 | 305.79 |
| 1983-06-22 | 376 | 376 | 370 | 370 | 20,000 | 305.79 |
| 1983-06-21 | 380 | 380 | 378 | 378 | 12,000 | 312.40 |
| 1983-06-20 | 375 | 385 | 375 | 376 | 12,000 | 310.74 |
| 1983-06-17 | 375 | 380 | 375 | 375 | 10,000 | 309.92 |
| 1983-06-16 | 380 | 380 | 379 | 379 | 12,000 | 313.22 |
| 1983-06-15 | 380 | 389 | 380 | 380 | 20,000 | 314.05 |
| 1983-06-14 | 389 | 390 | 380 | 389 | 13,000 | 321.49 |
| 1983-06-13 | 395 | 395 | 385 | 390 | 26,000 | 322.31 |
| 1983-06-11 | 390 | 395 | 390 | 395 | 11,000 | 326.45 |
| 1983-06-10 | 391 | 395 | 385 | 385 | 27,000 | 318.18 |
| 1983-06-09 | 387 | 388 | 380 | 383 | 22,000 | 316.53 |
| 1983-06-08 | 378 | 388 | 375 | 388 | 22,000 | 320.66 |
| 1983-06-07 | 387 | 387 | 378 | 378 | 18,000 | 312.40 |
| 1983-06-06 | 381 | 388 | 380 | 388 | 13,000 | 320.66 |
| 1983-06-04 | 383 | 383 | 381 | 381 | 3,000 | 314.88 |
| 1983-06-03 | 383 | 383 | 380 | 381 | 8,000 | 314.88 |
| 1983-06-02 | 384 | 385 | 380 | 380 | 26,000 | 314.05 |
| 1983-06-01 | 380 | 385 | 380 | 382 | 20,000 | 315.70 |
| 1983-05-31 | 385 | 385 | 380 | 381 | 29,000 | 314.88 |
| 1983-05-30 | 383 | 385 | 382 | 385 | 16,000 | 318.18 |
| 1983-05-28 | 384 | 385 | 384 | 385 | 4,000 | 318.18 |
| 1983-05-27 | 390 | 392 | 382 | 383 | 23,000 | 316.53 |
| 1983-05-26 | 398 | 398 | 390 | 390 | 32,000 | 322.31 |
| 1983-05-25 | 400 | 400 | 393 | 393 | 21,000 | 324.79 |
| 1983-05-24 | 400 | 404 | 392 | 400 | 37,000 | 330.58 |
| 1983-05-23 | 396 | 400 | 396 | 399 | 12,000 | 329.75 |
| 1983-05-20 | 385 | 392 | 385 | 392 | 11,000 | 323.97 |
| 1983-05-19 | 394 | 394 | 385 | 385 | 34,000 | 318.18 |
| 1983-05-18 | 388 | 391 | 388 | 391 | 24,000 | 323.14 |
| 1983-05-17 | 381 | 388 | 381 | 385 | 33,000 | 318.18 |
| 1983-05-16 | 385 | 388 | 382 | 382 | 27,000 | 315.70 |
| 1983-05-14 | 382 | 387 | 382 | 387 | 9,000 | 319.84 |
| 1983-05-13 | 393 | 395 | 386 | 387 | 29,000 | 319.84 |
| 1983-05-12 | 390 | 393 | 390 | 390 | 14,000 | 322.31 |
| 1983-05-11 | 395 | 395 | 386 | 390 | 26,000 | 322.31 |
| 1983-05-10 | 405 | 405 | 397 | 397 | 20,000 | 328.10 |
| 1983-05-09 | 400 | 401 | 400 | 400 | 13,000 | 330.58 |
| 1983-05-07 | 415 | 418 | 400 | 408 | 71,000 | 337.19 |
| 1983-05-06 | 400 | 418 | 395 | 418 | 86,000 | 345.46 |
| 1983-05-04 | 369 | 385 | 366 | 385 | 78,000 | 318.18 |
| 1983-05-02 | 370 | 370 | 369 | 370 | 11,000 | 305.79 |
| 1983-04-30 | 370 | 370 | 369 | 369 | 16,000 | 304.96 |
| 1983-04-28 | 367 | 369 | 367 | 369 | 23,000 | 304.96 |
| 1983-04-27 | 369 | 370 | 369 | 369 | 8,000 | 304.96 |
| 1983-04-26 | 369 | 372 | 369 | 369 | 15,000 | 304.96 |
| 1983-04-25 | 366 | 370 | 366 | 369 | 11,000 | 304.96 |
| 1983-04-23 | 370 | 370 | 369 | 369 | 12,000 | 304.96 |
| 1983-04-22 | 371 | 371 | 369 | 369 | 18,000 | 304.96 |
| 1983-04-21 | 370 | 372 | 370 | 371 | 15,000 | 306.61 |
| 1983-04-20 | 371 | 371 | 370 | 370 | 16,000 | 305.79 |
| 1983-04-19 | 370 | 371 | 370 | 371 | 7,000 | 306.61 |
| 1983-04-18 | 374 | 379 | 367 | 379 | 26,000 | 313.22 |
| 1983-04-15 | 370 | 371 | 368 | 371 | 10,000 | 306.61 |
| 1983-04-14 | 366 | 366 | 366 | 366 | 18,000 | 302.48 |
| 1983-04-13 | 372 | 372 | 367 | 370 | 8,000 | 305.79 |
| 1983-04-12 | 375 | 375 | 370 | 373 | 10,000 | 308.26 |
| 1983-04-11 | 370 | 375 | 365 | 375 | 31,000 | 309.92 |
| 1983-04-08 | 370 | 371 | 370 | 370 | 17,000 | 305.79 |
| 1983-04-07 | 375 | 375 | 370 | 370 | 12,000 | 305.79 |
| 1983-04-06 | 375 | 380 | 375 | 375 | 19,000 | 309.92 |
| 1983-04-05 | 370 | 371 | 370 | 371 | 14,000 | 306.61 |
| 1983-04-04 | 375 | 375 | 370 | 370 | 16,000 | 305.79 |
| 1983-04-02 | 373 | 380 | 373 | 380 | 3,000 | 314.05 |
| 1983-04-01 | 377 | 380 | 373 | 373 | 26,000 | 308.26 |
| 1983-03-31 | 379 | 379 | 375 | 375 | 6,000 | 309.92 |
| 1983-03-30 | 373 | 380 | 373 | 380 | 4,000 | 314.05 |
| 1983-03-29 | 370 | 371 | 370 | 371 | 17,000 | 306.61 |
| 1983-03-26 | 372 | 372 | 370 | 370 | 24,000 | 305.79 |
| 1983-03-25 | 371 | 375 | 370 | 371 | 15,000 | 306.61 |
| 1983-03-24 | 375 | 375 | 370 | 371 | 12,000 | 306.61 |
| 1983-03-23 | 372 | 375 | 370 | 372 | 22,000 | 307.44 |
| 1983-03-22 | 381 | 387 | 377 | 377 | 16,000 | 311.57 |
| 1983-03-18 | 382 | 382 | 377 | 377 | 13,000 | 311.57 |
| 1983-03-17 | 381 | 381 | 376 | 377 | 13,000 | 311.57 |
| 1983-03-16 | 380 | 380 | 375 | 376 | 25,000 | 310.74 |
| 1983-03-15 | 383 | 385 | 380 | 380 | 31,000 | 314.05 |
| 1983-03-14 | 370 | 375 | 368 | 368 | 10,000 | 304.13 |
| 1983-03-12 | 366 | 372 | 366 | 372 | 5,000 | 307.44 |
| 1983-03-11 | 371 | 371 | 365 | 365 | 34,000 | 301.65 |
| 1983-03-10 | 371 | 371 | 369 | 369 | 13,000 | 304.96 |
| 1983-03-09 | 370 | 375 | 370 | 370 | 19,000 | 305.79 |
| 1983-03-08 | 380 | 380 | 371 | 371 | 6,000 | 306.61 |
| 1983-03-07 | 381 | 381 | 380 | 380 | 3,000 | 314.05 |
| 1983-03-05 | 380 | 380 | 380 | 380 | 12,000 | 314.05 |
| 1983-03-04 | 388 | 388 | 385 | 385 | 9,000 | 318.18 |
| 1983-03-03 | 387 | 387 | 387 | 387 | 12,000 | 319.84 |
| 1983-03-02 | 382 | 382 | 369 | 369 | 22,000 | 304.96 |
| 1983-03-01 | 390 | 394 | 385 | 385 | 7,000 | 318.18 |
| 1983-02-28 | 385 | 390 | 385 | 390 | 7,000 | 322.31 |
| 1983-02-26 | 390 | 393 | 385 | 393 | 9,000 | 324.79 |
| 1983-02-25 | 390 | 395 | 385 | 385 | 32,000 | 318.18 |
| 1983-02-24 | 364 | 385 | 363 | 385 | 28,000 | 318.18 |
| 1983-02-23 | 361 | 363 | 361 | 363 | 7,000 | 300 |
| 1983-02-22 | 365 | 365 | 360 | 360 | 7,000 | 297.52 |
| 1983-02-21 | 366 | 370 | 365 | 370 | 29,000 | 305.79 |
| 1983-02-18 | 371 | 371 | 365 | 365 | 69,000 | 301.65 |
| 1983-02-17 | 370 | 372 | 370 | 372 | 12,000 | 307.44 |
| 1983-02-16 | 380 | 380 | 370 | 370 | 41,000 | 305.79 |
| 1983-02-15 | 380 | 385 | 380 | 380 | 9,000 | 314.05 |
| 1983-02-14 | 375 | 375 | 371 | 375 | 16,000 | 309.92 |
| 1983-02-12 | 375 | 375 | 371 | 375 | 10,000 | 309.92 |
| 1983-02-10 | 371 | 375 | 370 | 370 | 13,000 | 305.79 |
| 1983-02-09 | 375 | 375 | 371 | 372 | 17,000 | 307.44 |
| 1983-02-08 | 375 | 376 | 375 | 375 | 8,000 | 309.92 |
| 1983-02-07 | 380 | 380 | 375 | 375 | 19,000 | 309.92 |
| 1983-02-05 | 376 | 381 | 376 | 381 | 7,000 | 314.88 |
| 1983-02-04 | 380 | 385 | 378 | 378 | 16,000 | 312.40 |
| 1983-02-03 | 380 | 380 | 379 | 380 | 7,000 | 314.05 |
| 1983-02-02 | 380 | 381 | 380 | 381 | 12,000 | 314.88 |
| 1983-02-01 | 395 | 395 | 380 | 380 | 27,000 | 314.05 |
| 1983-01-31 | 377 | 390 | 377 | 390 | 50,000 | 322.31 |
| 1983-01-29 | 376 | 376 | 375 | 376 | 13,000 | 310.74 |
| 1983-01-28 | 370 | 375 | 370 | 375 | 8,000 | 309.92 |
| 1983-01-27 | 380 | 380 | 365 | 370 | 37,000 | 305.79 |
| 1983-01-26 | 380 | 380 | 380 | 380 | 12,000 | 314.05 |
| 1983-01-25 | 381 | 381 | 375 | 375 | 7,000 | 309.92 |
| 1983-01-24 | 380 | 380 | 380 | 380 | 3,000 | 314.05 |
| 1983-01-22 | 385 | 390 | 380 | 380 | 13,000 | 314.05 |
| 1983-01-21 | 390 | 390 | 385 | 388 | 24,000 | 320.66 |
| 1983-01-20 | 389 | 389 | 389 | 389 | 3,000 | 321.49 |
| 1983-01-19 | 385 | 385 | 385 | 385 | 5,000 | 318.18 |
| 1983-01-18 | 390 | 390 | 385 | 385 | 13,000 | 318.18 |
| 1983-01-17 | 391 | 400 | 391 | 400 | 22,000 | 330.58 |
| 1983-01-14 | 395 | 395 | 392 | 395 | 40,000 | 326.45 |
| 1983-01-13 | 376 | 390 | 375 | 390 | 19,000 | 322.31 |
| 1983-01-12 | 375 | 376 | 375 | 375 | 13,000 | 309.92 |
| 1983-01-11 | 373 | 374 | 373 | 374 | 10,000 | 309.09 |
| 1983-01-10 | 370 | 370 | 370 | 370 | 14,000 | 305.79 |
| 1983-01-08 | 370 | 370 | 368 | 370 | 22,000 | 305.79 |
| 1983-01-07 | 377 | 377 | 365 | 367 | 48,000 | 303.31 |
| 1983-01-06 | 387 | 387 | 380 | 380 | 22,000 | 314.05 |
| 1983-01-05 | 380 | 385 | 380 | 385 | 12,000 | 318.18 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
