4519 中外製薬(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 | 965 | 989 | 965 | 973 | 381,000 | 183.60 |
| 1983-12-27 | 999 | 1,000 | 979 | 985 | 291,000 | 185.86 |
| 1983-12-26 | 982 | 1,010 | 980 | 1,000 | 533,001 | 188.69 |
| 1983-12-24 | 1,020 | 1,040 | 1,010 | 1,030 | 460,000 | 185.10 |
| 1983-12-23 | 1,030 | 1,040 | 1,020 | 1,030 | 590,001 | 185.10 |
| 1983-12-22 | 1,020 | 1,040 | 1,010 | 1,020 | 633,001 | 183.30 |
| 1983-12-21 | 995 | 1,030 | 995 | 1,000 | 541,001 | 179.70 |
| 1983-12-20 | 971 | 995 | 971 | 994 | 461,000 | 178.63 |
| 1983-12-19 | 965 | 970 | 965 | 970 | 180,000 | 174.31 |
| 1983-12-17 | 990 | 995 | 975 | 975 | 243,000 | 175.21 |
| 1983-12-16 | 998 | 998 | 994 | 998 | 238,000 | 179.35 |
| 1983-12-15 | 1,000 | 1,030 | 997 | 998 | 192,000 | 179.35 |
| 1983-12-14 | 994 | 1,020 | 994 | 1,000 | 159,000 | 179.70 |
| 1983-12-13 | 1,000 | 1,000 | 990 | 991 | 141,000 | 178.09 |
| 1983-12-12 | 1,010 | 1,020 | 1,000 | 1,000 | 218,000 | 179.70 |
| 1983-12-09 | 1,050 | 1,050 | 1,020 | 1,020 | 258,000 | 183.30 |
| 1983-12-08 | 1,050 | 1,060 | 1,040 | 1,050 | 298,000 | 188.69 |
| 1983-12-07 | 1,010 | 1,040 | 1,010 | 1,040 | 140,000 | 186.89 |
| 1983-12-06 | 996 | 1,010 | 996 | 1,010 | 222,000 | 181.50 |
| 1983-12-05 | 1,000 | 1,000 | 992 | 996 | 104,000 | 178.99 |
| 1983-12-03 | 1,000 | 1,000 | 990 | 990 | 69,000 | 177.91 |
| 1983-12-02 | 1,000 | 1,010 | 999 | 1,000 | 464,000 | 179.70 |
| 1983-12-01 | 997 | 1,000 | 986 | 1,000 | 282,000 | 179.70 |
| 1983-11-30 | 991 | 995 | 990 | 990 | 197,000 | 177.91 |
| 1983-11-29 | 995 | 995 | 991 | 995 | 95,000 | 178.81 |
| 1983-11-28 | 996 | 1,000 | 990 | 995 | 94,000 | 178.81 |
| 1983-11-26 | 996 | 1,000 | 995 | 995 | 194,000 | 178.81 |
| 1983-11-25 | 992 | 997 | 992 | 996 | 107,000 | 178.99 |
| 1983-11-24 | 996 | 998 | 991 | 991 | 144,000 | 178.09 |
| 1983-11-22 | 991 | 999 | 991 | 995 | 195,000 | 178.81 |
| 1983-11-21 | 996 | 1,000 | 990 | 990 | 153,000 | 177.91 |
| 1983-11-19 | 1,000 | 1,000 | 986 | 995 | 290,000 | 178.81 |
| 1983-11-18 | 1,000 | 1,010 | 1,000 | 1,000 | 357,000 | 179.70 |
| 1983-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 85,000 | 179.70 |
| 1983-11-16 | 1,010 | 1,020 | 1,000 | 1,000 | 267,000 | 179.70 |
| 1983-11-15 | 1,010 | 1,010 | 1,000 | 1,010 | 164,000 | 181.50 |
| 1983-11-14 | 1,010 | 1,010 | 1,000 | 1,000 | 152,000 | 179.70 |
| 1983-11-11 | 1,010 | 1,010 | 1,000 | 1,010 | 158,000 | 181.50 |
| 1983-11-10 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 | 181.50 |
| 1983-11-09 | 1,000 | 1,010 | 1,000 | 1,000 | 111,000 | 179.70 |
| 1983-11-08 | 993 | 1,010 | 993 | 1,000 | 143,000 | 179.70 |
| 1983-11-07 | 993 | 999 | 992 | 992 | 94,000 | 178.27 |
| 1983-11-05 | 992 | 999 | 992 | 992 | 113,000 | 178.27 |
| 1983-11-04 | 1,000 | 1,010 | 998 | 1,000 | 101,000 | 179.70 |
| 1983-11-02 | 1,000 | 1,010 | 1,000 | 1,000 | 212,000 | 179.70 |
| 1983-11-01 | 998 | 1,010 | 998 | 1,010 | 265,000 | 181.50 |
| 1983-10-31 | 996 | 1,000 | 996 | 1,000 | 108,000 | 179.70 |
| 1983-10-29 | 1,000 | 1,000 | 993 | 993 | 147,000 | 178.45 |
| 1983-10-28 | 1,000 | 1,010 | 999 | 1,000 | 489,000 | 179.70 |
| 1983-10-27 | 992 | 1,000 | 992 | 1,000 | 218,000 | 179.70 |
| 1983-10-26 | 1,000 | 1,010 | 991 | 991 | 219,000 | 178.09 |
| 1983-10-25 | 990 | 1,010 | 990 | 1,010 | 214,000 | 181.50 |
| 1983-10-24 | 1,000 | 1,000 | 988 | 990 | 233,000 | 177.91 |
| 1983-10-22 | 1,020 | 1,020 | 989 | 1,010 | 680,001 | 181.50 |
| 1983-10-21 | 1,030 | 1,040 | 1,020 | 1,030 | 500,000 | 185.10 |
| 1983-10-20 | 1,040 | 1,050 | 1,030 | 1,030 | 344,000 | 185.10 |
| 1983-10-19 | 1,060 | 1,060 | 1,050 | 1,060 | 130,000 | 190.49 |
| 1983-10-18 | 1,070 | 1,080 | 1,050 | 1,060 | 127,000 | 190.49 |
| 1983-10-17 | 1,070 | 1,100 | 1,070 | 1,070 | 177,000 | 192.28 |
| 1983-10-15 | 1,050 | 1,090 | 1,050 | 1,080 | 70,000 | 194.08 |
| 1983-10-14 | 1,060 | 1,060 | 1,030 | 1,050 | 332,000 | 188.69 |
| 1983-10-13 | 1,090 | 1,090 | 1,060 | 1,060 | 203,000 | 190.49 |
| 1983-10-12 | 1,100 | 1,110 | 1,070 | 1,110 | 242,000 | 199.47 |
| 1983-10-11 | 1,110 | 1,110 | 1,080 | 1,100 | 485,000 | 197.68 |
| 1983-10-07 | 1,130 | 1,130 | 1,100 | 1,120 | 179,000 | 201.27 |
| 1983-10-06 | 1,110 | 1,140 | 1,110 | 1,110 | 311,000 | 199.47 |
| 1983-10-05 | 1,110 | 1,120 | 1,110 | 1,110 | 217,000 | 199.47 |
| 1983-10-04 | 1,120 | 1,130 | 1,110 | 1,110 | 207,000 | 199.47 |
| 1983-10-03 | 1,120 | 1,130 | 1,110 | 1,130 | 274,000 | 203.07 |
| 1983-10-01 | 1,120 | 1,130 | 1,110 | 1,120 | 217,000 | 201.27 |
| 1983-09-30 | 1,110 | 1,140 | 1,100 | 1,110 | 584,001 | 199.47 |
| 1983-09-29 | 1,150 | 1,150 | 1,100 | 1,110 | 433,000 | 199.47 |
| 1983-09-28 | 1,150 | 1,170 | 1,140 | 1,150 | 174,000 | 206.66 |
| 1983-09-27 | 1,200 | 1,200 | 1,170 | 1,190 | 241,000 | 213.85 |
| 1983-09-26 | 1,180 | 1,180 | 1,170 | 1,180 | 71,000 | 212.05 |
| 1983-09-24 | 1,190 | 1,190 | 1,170 | 1,190 | 131,000 | 213.85 |
| 1983-09-22 | 1,150 | 1,170 | 1,140 | 1,150 | 172,000 | 206.66 |
| 1983-09-21 | 1,150 | 1,170 | 1,130 | 1,130 | 233,000 | 203.07 |
| 1983-09-20 | 1,150 | 1,170 | 1,150 | 1,160 | 71,000 | 208.46 |
| 1983-09-19 | 1,160 | 1,180 | 1,160 | 1,170 | 51,000 | 210.25 |
| 1983-09-17 | 1,160 | 1,180 | 1,150 | 1,180 | 88,000 | 212.05 |
| 1983-09-16 | 1,180 | 1,180 | 1,160 | 1,160 | 56,000 | 208.46 |
| 1983-09-14 | 1,200 | 1,210 | 1,180 | 1,200 | 104,000 | 215.65 |
| 1983-09-13 | 1,240 | 1,250 | 1,200 | 1,230 | 199,000 | 221.04 |
| 1983-09-12 | 1,250 | 1,250 | 1,230 | 1,250 | 240,000 | 224.63 |
| 1983-09-09 | 1,240 | 1,250 | 1,230 | 1,250 | 307,000 | 224.63 |
| 1983-09-08 | 1,240 | 1,250 | 1,230 | 1,230 | 474,000 | 221.04 |
| 1983-09-07 | 1,250 | 1,270 | 1,230 | 1,250 | 749,001 | 224.63 |
| 1983-09-06 | 1,270 | 1,280 | 1,250 | 1,250 | 933,001 | 224.63 |
| 1983-09-05 | 1,210 | 1,260 | 1,210 | 1,250 | 663,001 | 224.63 |
| 1983-09-03 | 1,200 | 1,210 | 1,180 | 1,200 | 164,000 | 215.65 |
| 1983-09-02 | 1,190 | 1,200 | 1,180 | 1,180 | 157,000 | 212.05 |
| 1983-09-01 | 1,200 | 1,210 | 1,190 | 1,190 | 275,000 | 213.85 |
| 1983-08-31 | 1,180 | 1,210 | 1,180 | 1,200 | 183,000 | 215.65 |
| 1983-08-30 | 1,180 | 1,180 | 1,160 | 1,180 | 107,000 | 212.05 |
| 1983-08-29 | 1,200 | 1,210 | 1,180 | 1,200 | 227,000 | 215.65 |
| 1983-08-27 | 1,180 | 1,200 | 1,180 | 1,180 | 72,000 | 212.05 |
| 1983-08-26 | 1,180 | 1,210 | 1,180 | 1,180 | 182,000 | 212.05 |
| 1983-08-25 | 1,190 | 1,190 | 1,170 | 1,170 | 189,000 | 210.25 |
| 1983-08-24 | 1,200 | 1,210 | 1,190 | 1,190 | 156,000 | 213.85 |
| 1983-08-23 | 1,230 | 1,230 | 1,200 | 1,210 | 419,000 | 217.44 |
| 1983-08-22 | 1,200 | 1,240 | 1,180 | 1,230 | 508,000 | 221.04 |
| 1983-08-20 | 1,180 | 1,210 | 1,180 | 1,200 | 201,000 | 215.65 |
| 1983-08-19 | 1,190 | 1,200 | 1,160 | 1,170 | 224,000 | 210.25 |
| 1983-08-18 | 1,210 | 1,210 | 1,180 | 1,180 | 273,000 | 212.05 |
| 1983-08-17 | 1,200 | 1,210 | 1,190 | 1,200 | 319,000 | 215.65 |
| 1983-08-16 | 1,200 | 1,200 | 1,170 | 1,200 | 315,000 | 215.65 |
| 1983-08-15 | 1,170 | 1,200 | 1,150 | 1,180 | 260,000 | 212.05 |
| 1983-08-12 | 1,140 | 1,150 | 1,120 | 1,130 | 90,000 | 203.07 |
| 1983-08-11 | 1,120 | 1,130 | 1,120 | 1,120 | 61,000 | 201.27 |
| 1983-08-10 | 1,120 | 1,130 | 1,110 | 1,110 | 61,000 | 199.47 |
| 1983-08-09 | 1,150 | 1,160 | 1,120 | 1,120 | 330,000 | 201.27 |
| 1983-08-08 | 1,140 | 1,150 | 1,130 | 1,130 | 84,000 | 203.07 |
| 1983-08-06 | 1,160 | 1,160 | 1,140 | 1,140 | 122,000 | 204.86 |
| 1983-08-05 | 1,180 | 1,180 | 1,140 | 1,160 | 173,000 | 208.46 |
| 1983-08-04 | 1,180 | 1,200 | 1,170 | 1,200 | 429,000 | 215.65 |
| 1983-08-03 | 1,190 | 1,190 | 1,150 | 1,160 | 146,000 | 208.46 |
| 1983-08-02 | 1,130 | 1,190 | 1,130 | 1,190 | 176,000 | 213.85 |
| 1983-08-01 | 1,130 | 1,150 | 1,120 | 1,120 | 103,000 | 201.27 |
| 1983-07-30 | 1,120 | 1,130 | 1,110 | 1,120 | 96,000 | 201.27 |
| 1983-07-29 | 1,140 | 1,150 | 1,120 | 1,130 | 435,000 | 203.07 |
| 1983-07-28 | 1,160 | 1,170 | 1,140 | 1,140 | 519,001 | 204.86 |
| 1983-07-27 | 1,160 | 1,180 | 1,150 | 1,160 | 300,000 | 208.46 |
| 1983-07-26 | 1,190 | 1,190 | 1,140 | 1,150 | 231,000 | 206.66 |
| 1983-07-25 | 1,180 | 1,200 | 1,180 | 1,200 | 185,000 | 215.65 |
| 1983-07-23 | 1,210 | 1,210 | 1,180 | 1,200 | 139,000 | 215.65 |
| 1983-07-22 | 1,170 | 1,210 | 1,170 | 1,200 | 259,000 | 215.65 |
| 1983-07-21 | 1,190 | 1,210 | 1,180 | 1,190 | 690,001 | 213.85 |
| 1983-07-20 | 1,150 | 1,170 | 1,150 | 1,170 | 246,000 | 210.25 |
| 1983-07-19 | 1,140 | 1,170 | 1,140 | 1,150 | 148,000 | 206.66 |
| 1983-07-18 | 1,150 | 1,170 | 1,140 | 1,150 | 178,000 | 206.66 |
| 1983-07-15 | 1,150 | 1,170 | 1,130 | 1,140 | 258,000 | 204.86 |
| 1983-07-14 | 1,140 | 1,150 | 1,130 | 1,150 | 125,000 | 206.66 |
| 1983-07-13 | 1,170 | 1,170 | 1,130 | 1,130 | 290,000 | 203.07 |
| 1983-07-12 | 1,190 | 1,200 | 1,170 | 1,170 | 151,000 | 210.25 |
| 1983-07-11 | 1,190 | 1,210 | 1,190 | 1,190 | 148,000 | 213.85 |
| 1983-07-09 | 1,190 | 1,190 | 1,170 | 1,190 | 104,000 | 213.85 |
| 1983-07-08 | 1,180 | 1,190 | 1,170 | 1,170 | 355,000 | 210.25 |
| 1983-07-07 | 1,200 | 1,210 | 1,170 | 1,180 | 314,000 | 212.05 |
| 1983-07-06 | 1,210 | 1,220 | 1,190 | 1,200 | 339,000 | 215.65 |
| 1983-07-05 | 1,220 | 1,240 | 1,170 | 1,170 | 607,001 | 210.25 |
| 1983-07-04 | 1,240 | 1,260 | 1,210 | 1,210 | 405,000 | 217.44 |
| 1983-07-02 | 1,250 | 1,260 | 1,240 | 1,240 | 723,001 | 222.83 |
| 1983-07-01 | 1,290 | 1,300 | 1,230 | 1,230 | 3,829,004 | 221.04 |
| 1983-06-30 | 1,180 | 1,230 | 1,180 | 1,210 | 1,099,001 | 217.44 |
| 1983-06-29 | 1,190 | 1,190 | 1,160 | 1,170 | 506,000 | 210.25 |
| 1983-06-28 | 1,200 | 1,210 | 1,170 | 1,180 | 720,001 | 212.05 |
| 1983-06-27 | 1,210 | 1,210 | 1,160 | 1,180 | 1,250,001 | 212.05 |
| 1983-06-25 | 1,430 | 1,440 | 1,380 | 1,380 | 1,756,002 | 215.65 |
| 1983-06-24 | 1,460 | 1,470 | 1,410 | 1,440 | 1,907,002 | 225.02 |
| 1983-06-23 | 1,420 | 1,480 | 1,410 | 1,460 | 4,946,006 | 228.15 |
| 1983-06-22 | 1,380 | 1,440 | 1,380 | 1,410 | 4,995,006 | 220.33 |
| 1983-06-21 | 1,370 | 1,390 | 1,360 | 1,360 | 2,039,003 | 212.52 |
| 1983-06-20 | 1,340 | 1,360 | 1,340 | 1,360 | 1,496,002 | 212.52 |
| 1983-06-17 | 1,340 | 1,350 | 1,320 | 1,320 | 965,001 | 206.27 |
| 1983-06-16 | 1,320 | 1,340 | 1,310 | 1,330 | 534,001 | 207.83 |
| 1983-06-15 | 1,340 | 1,350 | 1,300 | 1,300 | 658,001 | 203.14 |
| 1983-06-14 | 1,350 | 1,360 | 1,330 | 1,330 | 1,533,002 | 207.83 |
| 1983-06-13 | 1,330 | 1,360 | 1,320 | 1,330 | 2,019,002 | 207.83 |
| 1983-06-11 | 1,300 | 1,330 | 1,300 | 1,310 | 649,001 | 204.71 |
| 1983-06-10 | 1,300 | 1,320 | 1,290 | 1,300 | 599,001 | 203.14 |
| 1983-06-09 | 1,340 | 1,350 | 1,280 | 1,280 | 1,468,002 | 200.02 |
| 1983-06-08 | 1,240 | 1,320 | 1,240 | 1,320 | 1,403,002 | 206.27 |
| 1983-06-07 | 1,260 | 1,270 | 1,240 | 1,240 | 527,001 | 193.77 |
| 1983-06-06 | 1,250 | 1,260 | 1,240 | 1,260 | 619,001 | 196.89 |
| 1983-06-04 | 1,250 | 1,260 | 1,250 | 1,250 | 561,001 | 195.33 |
| 1983-06-03 | 1,280 | 1,300 | 1,220 | 1,250 | 1,817,002 | 195.33 |
| 1983-06-02 | 1,310 | 1,310 | 1,280 | 1,280 | 1,007,001 | 200.02 |
| 1983-06-01 | 1,260 | 1,320 | 1,260 | 1,310 | 4,007,005 | 204.71 |
| 1983-05-31 | 1,270 | 1,270 | 1,250 | 1,250 | 1,426,002 | 195.33 |
| 1983-05-30 | 1,250 | 1,280 | 1,250 | 1,260 | 2,479,003 | 196.89 |
| 1983-05-28 | 1,210 | 1,230 | 1,200 | 1,230 | 744,001 | 192.21 |
| 1983-05-27 | 1,240 | 1,240 | 1,210 | 1,210 | 700,001 | 189.08 |
| 1983-05-26 | 1,250 | 1,250 | 1,200 | 1,230 | 1,298,002 | 192.21 |
| 1983-05-25 | 1,230 | 1,260 | 1,230 | 1,240 | 1,886,002 | 193.77 |
| 1983-05-24 | 1,210 | 1,230 | 1,200 | 1,210 | 1,449,002 | 189.08 |
| 1983-05-23 | 1,230 | 1,230 | 1,200 | 1,220 | 1,147,001 | 190.64 |
| 1983-05-20 | 1,180 | 1,240 | 1,170 | 1,220 | 4,620,006 | 190.64 |
| 1983-05-19 | 1,180 | 1,180 | 1,150 | 1,170 | 1,756,002 | 182.83 |
| 1983-05-18 | 1,090 | 1,160 | 1,080 | 1,160 | 1,700,002 | 181.27 |
| 1983-05-17 | 1,090 | 1,100 | 1,080 | 1,080 | 969,001 | 168.77 |
| 1983-05-16 | 1,120 | 1,120 | 1,090 | 1,090 | 488,001 | 170.33 |
| 1983-05-14 | 1,120 | 1,130 | 1,110 | 1,110 | 589,001 | 173.45 |
| 1983-05-13 | 1,130 | 1,130 | 1,110 | 1,120 | 382,000 | 175.02 |
| 1983-05-12 | 1,130 | 1,130 | 1,120 | 1,130 | 586,001 | 176.58 |
| 1983-05-11 | 1,120 | 1,130 | 1,120 | 1,130 | 360,000 | 176.58 |
| 1983-05-10 | 1,130 | 1,130 | 1,110 | 1,110 | 458,001 | 173.45 |
| 1983-05-09 | 1,120 | 1,130 | 1,110 | 1,110 | 290,000 | 173.45 |
| 1983-05-07 | 1,130 | 1,140 | 1,120 | 1,120 | 176,000 | 175.02 |
| 1983-05-06 | 1,120 | 1,130 | 1,120 | 1,130 | 416,001 | 176.58 |
| 1983-05-04 | 1,090 | 1,120 | 1,080 | 1,120 | 1,498,002 | 175.02 |
| 1983-05-02 | 1,110 | 1,120 | 1,090 | 1,090 | 558,001 | 170.33 |
| 1983-04-30 | 1,120 | 1,130 | 1,110 | 1,110 | 227,000 | 173.45 |
| 1983-04-28 | 1,100 | 1,130 | 1,100 | 1,110 | 750,001 | 173.45 |
| 1983-04-27 | 1,090 | 1,100 | 1,080 | 1,090 | 548,001 | 170.33 |
| 1983-04-26 | 1,110 | 1,110 | 1,080 | 1,090 | 582,001 | 170.33 |
| 1983-04-25 | 1,120 | 1,120 | 1,100 | 1,110 | 270,000 | 173.45 |
| 1983-04-23 | 1,130 | 1,130 | 1,120 | 1,120 | 203,000 | 175.02 |
| 1983-04-22 | 1,130 | 1,140 | 1,130 | 1,130 | 261,000 | 176.58 |
| 1983-04-21 | 1,130 | 1,140 | 1,130 | 1,130 | 238,000 | 176.58 |
| 1983-04-20 | 1,120 | 1,140 | 1,120 | 1,130 | 162,000 | 176.58 |
| 1983-04-19 | 1,130 | 1,140 | 1,120 | 1,120 | 250,000 | 175.02 |
| 1983-04-18 | 1,110 | 1,140 | 1,100 | 1,140 | 230,000 | 178.14 |
| 1983-04-15 | 1,110 | 1,120 | 1,100 | 1,100 | 291,000 | 171.89 |
| 1983-04-14 | 1,100 | 1,120 | 1,100 | 1,120 | 176,000 | 175.02 |
| 1983-04-13 | 1,080 | 1,100 | 1,070 | 1,100 | 259,000 | 171.89 |
| 1983-04-12 | 1,080 | 1,100 | 1,070 | 1,080 | 179,000 | 168.77 |
| 1983-04-11 | 1,080 | 1,100 | 1,070 | 1,080 | 180,000 | 168.77 |
| 1983-04-09 | 1,080 | 1,100 | 1,080 | 1,090 | 414,001 | 170.33 |
| 1983-04-08 | 1,080 | 1,080 | 1,060 | 1,070 | 705,001 | 167.20 |
| 1983-04-07 | 1,100 | 1,100 | 1,080 | 1,100 | 126,000 | 171.89 |
| 1983-04-06 | 1,120 | 1,120 | 1,100 | 1,100 | 89,000 | 171.89 |
| 1983-04-05 | 1,120 | 1,120 | 1,100 | 1,100 | 55,000 | 171.89 |
| 1983-04-04 | 1,120 | 1,130 | 1,100 | 1,130 | 70,000 | 176.58 |
| 1983-04-02 | 1,090 | 1,120 | 1,080 | 1,100 | 141,000 | 171.89 |
| 1983-04-01 | 1,120 | 1,120 | 1,090 | 1,090 | 187,000 | 170.33 |
| 1983-03-31 | 1,120 | 1,130 | 1,110 | 1,110 | 146,000 | 173.45 |
| 1983-03-30 | 1,120 | 1,140 | 1,120 | 1,120 | 138,000 | 175.02 |
| 1983-03-29 | 1,120 | 1,140 | 1,120 | 1,120 | 154,000 | 175.02 |
| 1983-03-28 | 1,130 | 1,130 | 1,120 | 1,120 | 167,000 | 175.02 |
| 1983-03-26 | 1,120 | 1,150 | 1,120 | 1,130 | 160,000 | 176.58 |
| 1983-03-25 | 1,160 | 1,160 | 1,120 | 1,120 | 492,001 | 175.02 |
| 1983-03-24 | 1,170 | 1,170 | 1,140 | 1,140 | 283,000 | 178.14 |
| 1983-03-23 | 1,160 | 1,160 | 1,140 | 1,150 | 114,000 | 179.70 |
| 1983-03-22 | 1,160 | 1,160 | 1,140 | 1,140 | 191,000 | 178.14 |
| 1983-03-18 | 1,150 | 1,150 | 1,130 | 1,140 | 246,000 | 178.14 |
| 1983-03-17 | 1,130 | 1,150 | 1,130 | 1,150 | 738,001 | 179.70 |
| 1983-03-16 | 1,100 | 1,140 | 1,100 | 1,120 | 267,000 | 175.02 |
| 1983-03-15 | 1,100 | 1,100 | 1,090 | 1,100 | 269,000 | 171.89 |
| 1983-03-14 | 1,090 | 1,110 | 1,090 | 1,100 | 228,000 | 171.89 |
| 1983-03-12 | 1,080 | 1,090 | 1,080 | 1,080 | 163,000 | 168.77 |
| 1983-03-11 | 1,080 | 1,090 | 1,070 | 1,080 | 390,000 | 168.77 |
| 1983-03-10 | 1,070 | 1,100 | 1,070 | 1,090 | 564,001 | 170.33 |
| 1983-03-09 | 1,110 | 1,110 | 1,030 | 1,060 | 2,836,003 | 165.64 |
| 1983-03-08 | 1,160 | 1,160 | 1,120 | 1,120 | 983,001 | 175.02 |
| 1983-03-07 | 1,170 | 1,180 | 1,160 | 1,180 | 163,000 | 184.39 |
| 1983-03-05 | 1,180 | 1,190 | 1,170 | 1,170 | 83,000 | 182.83 |
| 1983-03-04 | 1,190 | 1,200 | 1,160 | 1,160 | 614,001 | 181.27 |
| 1983-03-03 | 1,180 | 1,200 | 1,180 | 1,180 | 282,000 | 184.39 |
| 1983-03-02 | 1,210 | 1,210 | 1,180 | 1,180 | 369,000 | 184.39 |
| 1983-03-01 | 1,200 | 1,210 | 1,180 | 1,190 | 601,001 | 185.96 |
| 1983-02-28 | 1,200 | 1,230 | 1,200 | 1,230 | 1,151,001 | 192.21 |
| 1983-02-26 | 1,210 | 1,220 | 1,190 | 1,190 | 793,001 | 185.96 |
| 1983-02-25 | 1,190 | 1,220 | 1,180 | 1,210 | 2,407,003 | 189.08 |
| 1983-02-24 | 1,170 | 1,170 | 1,150 | 1,170 | 324,000 | 182.83 |
| 1983-02-23 | 1,130 | 1,170 | 1,120 | 1,170 | 674,001 | 182.83 |
| 1983-02-22 | 1,140 | 1,150 | 1,130 | 1,140 | 210,000 | 178.14 |
| 1983-02-21 | 1,140 | 1,150 | 1,130 | 1,140 | 248,000 | 178.14 |
| 1983-02-18 | 1,160 | 1,160 | 1,130 | 1,130 | 268,000 | 176.58 |
| 1983-02-17 | 1,150 | 1,180 | 1,140 | 1,180 | 461,001 | 184.39 |
| 1983-02-16 | 1,160 | 1,160 | 1,120 | 1,120 | 440,001 | 175.02 |
| 1983-02-15 | 1,180 | 1,180 | 1,140 | 1,140 | 434,001 | 178.14 |
| 1983-02-14 | 1,170 | 1,210 | 1,160 | 1,180 | 1,309,002 | 184.39 |
| 1983-02-12 | 1,180 | 1,190 | 1,150 | 1,160 | 511,001 | 181.27 |
| 1983-02-10 | 1,190 | 1,200 | 1,140 | 1,140 | 677,001 | 178.14 |
| 1983-02-09 | 1,150 | 1,170 | 1,140 | 1,170 | 650,001 | 182.83 |
| 1983-02-08 | 1,140 | 1,140 | 1,120 | 1,130 | 508,001 | 176.58 |
| 1983-02-07 | 1,130 | 1,130 | 1,120 | 1,120 | 117,000 | 175.02 |
| 1983-02-05 | 1,120 | 1,140 | 1,120 | 1,130 | 112,000 | 176.58 |
| 1983-02-04 | 1,130 | 1,150 | 1,120 | 1,120 | 439,001 | 175.02 |
| 1983-02-03 | 1,130 | 1,130 | 1,110 | 1,110 | 645,001 | 173.45 |
| 1983-02-02 | 1,140 | 1,160 | 1,130 | 1,130 | 327,000 | 176.58 |
| 1983-02-01 | 1,190 | 1,190 | 1,150 | 1,160 | 448,001 | 181.27 |
| 1983-01-31 | 1,180 | 1,220 | 1,180 | 1,190 | 1,508,002 | 185.96 |
| 1983-01-29 | 1,200 | 1,200 | 1,180 | 1,180 | 1,275,002 | 184.39 |
| 1983-01-28 | 1,170 | 1,210 | 1,160 | 1,200 | 4,535,006 | 187.52 |
| 1983-01-27 | 1,110 | 1,130 | 1,090 | 1,120 | 1,488,002 | 175.02 |
| 1983-01-26 | 1,110 | 1,120 | 1,060 | 1,080 | 1,053,001 | 168.77 |
| 1983-01-25 | 1,050 | 1,110 | 1,050 | 1,090 | 813,001 | 170.33 |
| 1983-01-24 | 1,050 | 1,060 | 1,030 | 1,050 | 208,000 | 164.08 |
| 1983-01-22 | 1,050 | 1,060 | 1,030 | 1,030 | 318,000 | 160.95 |
| 1983-01-21 | 1,070 | 1,070 | 1,040 | 1,040 | 264,000 | 162.52 |
| 1983-01-20 | 1,070 | 1,070 | 1,050 | 1,050 | 211,000 | 164.08 |
| 1983-01-19 | 1,070 | 1,070 | 1,050 | 1,050 | 575,001 | 164.08 |
| 1983-01-18 | 1,100 | 1,100 | 1,070 | 1,080 | 397,000 | 168.77 |
| 1983-01-17 | 1,080 | 1,110 | 1,080 | 1,080 | 738,001 | 168.77 |
| 1983-01-14 | 1,060 | 1,090 | 1,060 | 1,060 | 327,000 | 165.64 |
| 1983-01-13 | 1,030 | 1,060 | 1,030 | 1,040 | 215,000 | 162.52 |
| 1983-01-12 | 1,040 | 1,050 | 1,020 | 1,030 | 318,000 | 160.95 |
| 1983-01-11 | 1,040 | 1,060 | 1,030 | 1,030 | 298,000 | 160.95 |
| 1983-01-10 | 1,070 | 1,070 | 1,050 | 1,060 | 85,000 | 165.64 |
| 1983-01-08 | 1,060 | 1,080 | 1,060 | 1,070 | 87,000 | 167.20 |
| 1983-01-07 | 1,090 | 1,090 | 1,030 | 1,040 | 327,000 | 162.52 |
| 1983-01-06 | 1,100 | 1,100 | 1,070 | 1,090 | 258,000 | 170.33 |
| 1983-01-05 | 1,100 | 1,100 | 1,080 | 1,100 | 256,000 | 171.89 |
| 1983-01-04 | 1,120 | 1,120 | 1,080 | 1,080 | 179,000 | 168.77 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
