4521 科研製薬(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 | 1,421 | 1,461 | 1,421 | 1,451 | 318,870 | 2,524.03 |
| 1983-12-27 | 1,401 | 1,421 | 1,381 | 1,401 | 707,712 | 2,437.05 |
| 1983-12-26 | 1,351 | 1,371 | 1,331 | 1,341 | 97,960 | 2,332.68 |
| 1983-12-24 | 1,301 | 1,351 | 1,301 | 1,351 | 29,988 | 2,350.08 |
| 1983-12-23 | 1,361 | 1,361 | 1,301 | 1,301 | 59,976 | 2,263.10 |
| 1983-12-22 | 1,311 | 1,371 | 1,301 | 1,361 | 182,926 | 2,367.47 |
| 1983-12-21 | 1,230 | 1,271 | 1,220 | 1,271 | 139,943 | 2,210.92 |
| 1983-12-20 | 1,220 | 1,251 | 1,210 | 1,210 | 110,955 | 2,104.81 |
| 1983-12-19 | 1,220 | 1,251 | 1,210 | 1,220 | 44,982 | 2,122.20 |
| 1983-12-17 | 1,210 | 1,251 | 1,200 | 1,241 | 51,979 | 2,158.73 |
| 1983-12-16 | 1,210 | 1,220 | 1,200 | 1,210 | 114,953 | 2,104.81 |
| 1983-12-15 | 1,230 | 1,241 | 1,220 | 1,220 | 81,967 | 2,122.20 |
| 1983-12-14 | 1,241 | 1,251 | 1,220 | 1,220 | 55,977 | 2,122.20 |
| 1983-12-13 | 1,271 | 1,271 | 1,241 | 1,261 | 50,979 | 2,193.52 |
| 1983-12-12 | 1,281 | 1,281 | 1,261 | 1,261 | 59,976 | 2,193.52 |
| 1983-12-09 | 1,291 | 1,291 | 1,271 | 1,271 | 35,985 | 2,210.92 |
| 1983-12-08 | 1,291 | 1,311 | 1,281 | 1,281 | 49,980 | 2,228.31 |
| 1983-12-07 | 1,301 | 1,301 | 1,271 | 1,271 | 35,985 | 2,210.92 |
| 1983-12-06 | 1,291 | 1,351 | 1,261 | 1,331 | 103,958 | 2,315.29 |
| 1983-12-05 | 1,281 | 1,291 | 1,281 | 1,291 | 33,986 | 2,245.71 |
| 1983-12-03 | 1,261 | 1,301 | 1,251 | 1,281 | 45,981 | 2,228.31 |
| 1983-12-02 | 1,311 | 1,331 | 1,261 | 1,261 | 56,977 | 2,193.52 |
| 1983-12-01 | 1,301 | 1,341 | 1,291 | 1,331 | 68,972 | 2,315.29 |
| 1983-11-30 | 1,251 | 1,291 | 1,251 | 1,291 | 72,970 | 2,245.71 |
| 1983-11-29 | 1,220 | 1,271 | 1,210 | 1,271 | 75,969 | 2,210.92 |
| 1983-11-28 | 1,271 | 1,271 | 1,210 | 1,230 | 85,965 | 2,139.60 |
| 1983-11-26 | 1,301 | 1,301 | 1,281 | 1,291 | 42,983 | 2,245.71 |
| 1983-11-25 | 1,301 | 1,301 | 1,281 | 1,301 | 111,955 | 2,263.10 |
| 1983-11-24 | 1,301 | 1,321 | 1,291 | 1,301 | 106,957 | 2,263.10 |
| 1983-11-22 | 1,301 | 1,301 | 1,301 | 1,301 | 50,979 | 2,263.10 |
| 1983-11-21 | 1,301 | 1,351 | 1,291 | 1,301 | 74,970 | 2,263.10 |
| 1983-11-19 | 1,311 | 1,311 | 1,291 | 1,291 | 92,962 | 2,245.71 |
| 1983-11-18 | 1,351 | 1,351 | 1,331 | 1,331 | 79,968 | 2,315.29 |
| 1983-11-17 | 1,361 | 1,371 | 1,341 | 1,351 | 87,964 | 2,350.08 |
| 1983-11-16 | 1,361 | 1,381 | 1,351 | 1,361 | 85,965 | 2,367.47 |
| 1983-11-15 | 1,361 | 1,391 | 1,361 | 1,361 | 54,978 | 2,367.47 |
| 1983-11-14 | 1,371 | 1,381 | 1,361 | 1,361 | 43,982 | 2,367.47 |
| 1983-11-11 | 1,381 | 1,381 | 1,361 | 1,361 | 128,948 | 2,367.47 |
| 1983-11-10 | 1,361 | 1,401 | 1,361 | 1,391 | 72,970 | 2,419.66 |
| 1983-11-09 | 1,341 | 1,381 | 1,341 | 1,371 | 117,952 | 2,384.87 |
| 1983-11-08 | 1,331 | 1,371 | 1,331 | 1,351 | 82,966 | 2,350.08 |
| 1983-11-07 | 1,351 | 1,361 | 1,341 | 1,341 | 117,952 | 2,332.68 |
| 1983-11-04 | 1,371 | 1,371 | 1,361 | 1,361 | 170,931 | 2,367.47 |
| 1983-11-02 | 1,391 | 1,401 | 1,381 | 1,381 | 153,937 | 2,402.26 |
| 1983-11-01 | 1,391 | 1,401 | 1,391 | 1,391 | 105,957 | 2,419.66 |
| 1983-10-31 | 1,401 | 1,411 | 1,391 | 1,391 | 120,951 | 2,419.66 |
| 1983-10-29 | 1,401 | 1,411 | 1,401 | 1,401 | 108,956 | 2,437.05 |
| 1983-10-28 | 1,411 | 1,421 | 1,401 | 1,401 | 93,962 | 2,437.05 |
| 1983-10-27 | 1,411 | 1,421 | 1,411 | 1,421 | 60,975 | 2,471.84 |
| 1983-10-26 | 1,421 | 1,421 | 1,411 | 1,411 | 80,967 | 2,454.45 |
| 1983-10-25 | 1,421 | 1,431 | 1,411 | 1,431 | 71,971 | 2,489.24 |
| 1983-10-24 | 1,431 | 1,431 | 1,411 | 1,421 | 17,993 | 2,471.84 |
| 1983-10-22 | 1,451 | 1,451 | 1,411 | 1,421 | 102,958 | 2,471.84 |
| 1983-10-21 | 1,411 | 1,451 | 1,411 | 1,451 | 108,956 | 2,524.03 |
| 1983-10-20 | 1,421 | 1,431 | 1,411 | 1,411 | 63,974 | 2,454.45 |
| 1983-10-19 | 1,441 | 1,441 | 1,411 | 1,431 | 90,963 | 2,489.24 |
| 1983-10-18 | 1,451 | 1,451 | 1,431 | 1,451 | 40,983 | 2,524.03 |
| 1983-10-17 | 1,441 | 1,451 | 1,441 | 1,451 | 36,985 | 2,524.03 |
| 1983-10-15 | 1,451 | 1,451 | 1,431 | 1,441 | 45,981 | 2,506.63 |
| 1983-10-14 | 1,461 | 1,471 | 1,441 | 1,451 | 142,942 | 2,524.03 |
| 1983-10-13 | 1,511 | 1,511 | 1,471 | 1,491 | 19,992 | 2,593.61 |
| 1983-10-12 | 1,461 | 1,491 | 1,461 | 1,491 | 54,978 | 2,593.61 |
| 1983-10-11 | 1,531 | 1,581 | 1,451 | 1,461 | 184,925 | 2,541.42 |
| 1983-10-07 | 1,471 | 1,531 | 1,471 | 1,531 | 128,948 | 2,663.19 |
| 1983-10-06 | 1,441 | 1,501 | 1,441 | 1,491 | 126,948 | 2,593.61 |
| 1983-10-05 | 1,461 | 1,481 | 1,431 | 1,431 | 129,947 | 2,489.24 |
| 1983-10-04 | 1,471 | 1,481 | 1,451 | 1,451 | 34,986 | 2,524.03 |
| 1983-10-03 | 1,471 | 1,501 | 1,471 | 1,501 | 29,988 | 2,611 |
| 1983-10-01 | 1,481 | 1,481 | 1,471 | 1,471 | 46,981 | 2,558.82 |
| 1983-09-30 | 1,461 | 1,501 | 1,431 | 1,451 | 67,972 | 2,524.03 |
| 1983-09-29 | 1,441 | 1,461 | 1,421 | 1,461 | 126,948 | 2,541.42 |
| 1983-09-28 | 1,581 | 1,591 | 1,501 | 1,511 | 202,918 | 2,628.40 |
| 1983-09-27 | 1,461 | 1,571 | 1,461 | 1,551 | 613,751 | 2,697.98 |
| 1983-09-26 | 1,421 | 1,451 | 1,401 | 1,421 | 182,926 | 2,471.84 |
| 1983-09-24 | 1,461 | 1,471 | 1,431 | 1,431 | 83,966 | 2,489.24 |
| 1983-09-22 | 1,431 | 1,501 | 1,431 | 1,471 | 170,931 | 2,558.82 |
| 1983-09-21 | 1,421 | 1,451 | 1,411 | 1,421 | 139,943 | 2,471.84 |
| 1983-09-20 | 1,421 | 1,431 | 1,401 | 1,401 | 85,965 | 2,437.05 |
| 1983-09-19 | 1,471 | 1,481 | 1,441 | 1,441 | 89,963 | 2,506.63 |
| 1983-09-16 | 1,491 | 1,491 | 1,471 | 1,471 | 70,971 | 2,558.82 |
| 1983-09-14 | 1,491 | 1,501 | 1,481 | 1,481 | 124,949 | 2,576.21 |
| 1983-09-13 | 1,511 | 1,531 | 1,481 | 1,481 | 104,957 | 2,576.21 |
| 1983-09-12 | 1,511 | 1,531 | 1,511 | 1,511 | 52,978 | 2,628.40 |
| 1983-09-09 | 1,511 | 1,551 | 1,501 | 1,541 | 129,947 | 2,680.58 |
| 1983-09-08 | 1,511 | 1,521 | 1,511 | 1,521 | 30,987 | 2,645.79 |
| 1983-09-07 | 1,511 | 1,561 | 1,501 | 1,511 | 81,967 | 2,628.40 |
| 1983-09-06 | 1,501 | 1,531 | 1,501 | 1,521 | 131,946 | 2,645.79 |
| 1983-09-05 | 1,511 | 1,521 | 1,501 | 1,501 | 213,913 | 2,611 |
| 1983-09-03 | 1,521 | 1,521 | 1,511 | 1,511 | 50,979 | 2,628.40 |
| 1983-09-02 | 1,531 | 1,531 | 1,511 | 1,511 | 78,968 | 2,628.40 |
| 1983-09-01 | 1,551 | 1,561 | 1,531 | 1,541 | 66,973 | 2,680.58 |
| 1983-08-31 | 1,581 | 1,581 | 1,551 | 1,551 | 48,980 | 2,697.98 |
| 1983-08-30 | 1,531 | 1,571 | 1,511 | 1,571 | 171,930 | 2,732.77 |
| 1983-08-29 | 1,551 | 1,581 | 1,501 | 1,561 | 263,893 | 2,715.37 |
| 1983-08-27 | 1,611 | 1,631 | 1,611 | 1,611 | 32,987 | 2,802.35 |
| 1983-08-26 | 1,621 | 1,631 | 1,601 | 1,601 | 60,975 | 2,784.95 |
| 1983-08-25 | 1,631 | 1,641 | 1,601 | 1,601 | 138,944 | 2,784.95 |
| 1983-08-24 | 1,641 | 1,651 | 1,601 | 1,601 | 168,931 | 2,784.95 |
| 1983-08-23 | 1,641 | 1,651 | 1,631 | 1,631 | 167,932 | 2,837.14 |
| 1983-08-22 | 1,641 | 1,651 | 1,641 | 1,651 | 73,970 | 2,871.93 |
| 1983-08-20 | 1,661 | 1,661 | 1,631 | 1,631 | 55,977 | 2,837.14 |
| 1983-08-19 | 1,671 | 1,681 | 1,631 | 1,661 | 155,937 | 2,889.32 |
| 1983-08-18 | 1,661 | 1,681 | 1,651 | 1,671 | 102,958 | 2,906.72 |
| 1983-08-17 | 1,631 | 1,661 | 1,631 | 1,651 | 152,938 | 2,871.93 |
| 1983-08-16 | 1,691 | 1,691 | 1,631 | 1,631 | 77,968 | 2,837.14 |
| 1983-08-15 | 1,641 | 1,751 | 1,621 | 1,701 | 111,955 | 2,958.90 |
| 1983-08-12 | 1,641 | 1,661 | 1,631 | 1,631 | 111,955 | 2,837.14 |
| 1983-08-11 | 1,651 | 1,661 | 1,641 | 1,641 | 79,968 | 2,854.53 |
| 1983-08-10 | 1,681 | 1,681 | 1,641 | 1,641 | 68,972 | 2,854.53 |
| 1983-08-09 | 1,681 | 1,691 | 1,651 | 1,651 | 80,967 | 2,871.93 |
| 1983-08-08 | 1,641 | 1,681 | 1,641 | 1,651 | 87,964 | 2,871.93 |
| 1983-08-06 | 1,661 | 1,681 | 1,651 | 1,651 | 99,959 | 2,871.93 |
| 1983-08-05 | 1,691 | 1,701 | 1,661 | 1,661 | 131,946 | 2,889.32 |
| 1983-08-04 | 1,721 | 1,731 | 1,691 | 1,711 | 118,952 | 2,976.30 |
| 1983-08-03 | 1,771 | 1,771 | 1,701 | 1,741 | 103,958 | 3,028.48 |
| 1983-08-02 | 1,671 | 1,771 | 1,671 | 1,751 | 192,922 | 3,045.88 |
| 1983-08-01 | 1,711 | 1,751 | 1,671 | 1,671 | 98,960 | 2,906.72 |
| 1983-07-30 | 1,711 | 1,711 | 1,631 | 1,631 | 43,982 | 2,837.14 |
| 1983-07-29 | 1,741 | 1,751 | 1,711 | 1,711 | 153,937 | 2,976.30 |
| 1983-07-28 | 1,771 | 1,781 | 1,731 | 1,731 | 167,932 | 3,011.09 |
| 1983-07-27 | 1,761 | 1,781 | 1,751 | 1,751 | 207,916 | 3,045.88 |
| 1983-07-26 | 1,821 | 1,821 | 1,751 | 1,771 | 135,945 | 3,080.67 |
| 1983-07-25 | 1,841 | 1,891 | 1,781 | 1,831 | 254,896 | 3,185.04 |
| 1983-07-23 | 1,761 | 1,851 | 1,751 | 1,821 | 276,888 | 3,167.65 |
| 1983-07-22 | 1,741 | 1,761 | 1,731 | 1,751 | 229,907 | 3,045.88 |
| 1983-07-21 | 1,761 | 1,781 | 1,731 | 1,771 | 193,921 | 3,080.67 |
| 1983-07-20 | 1,771 | 1,791 | 1,751 | 1,751 | 225,908 | 3,045.88 |
| 1983-07-19 | 1,801 | 1,801 | 1,741 | 1,741 | 169,931 | 3,028.48 |
| 1983-07-18 | 1,821 | 1,821 | 1,761 | 1,811 | 151,938 | 3,150.25 |
| 1983-07-15 | 1,801 | 1,831 | 1,761 | 1,821 | 263,893 | 3,167.65 |
| 1983-07-14 | 1,871 | 1,931 | 1,811 | 1,831 | 573,767 | 3,185.04 |
| 1983-07-13 | 1,731 | 1,851 | 1,711 | 1,841 | 638,740 | 3,202.44 |
| 1983-07-12 | 1,801 | 1,821 | 1,741 | 1,741 | 383,844 | 3,028.48 |
| 1983-07-11 | 1,841 | 1,841 | 1,781 | 1,781 | 300,878 | 3,098.06 |
| 1983-07-09 | 1,891 | 1,891 | 1,831 | 1,831 | 248,899 | 3,185.04 |
| 1983-07-08 | 1,841 | 1,941 | 1,821 | 1,871 | 837,660 | 3,254.62 |
| 1983-07-07 | 1,861 | 1,911 | 1,811 | 1,851 | 1,264,486 | 3,219.83 |
| 1983-07-06 | 2,001 | 2,011 | 1,961 | 1,981 | 2,901,821 | 3,445.97 |
| 1983-07-05 | 1,931 | 1,971 | 1,701 | 1,701 | 4,152,313 | 2,958.90 |
| 1983-07-04 | 1,701 | 1,781 | 1,661 | 1,781 | 1,639,334 | 3,098.06 |
| 1983-07-02 | 1,691 | 1,701 | 1,671 | 1,691 | 346,859 | 2,941.51 |
| 1983-07-01 | 1,671 | 1,751 | 1,631 | 1,631 | 1,792,272 | 2,837.14 |
| 1983-06-30 | 1,561 | 1,671 | 1,561 | 1,651 | 1,124,543 | 2,871.93 |
| 1983-06-29 | 1,571 | 1,571 | 1,541 | 1,561 | 180,926 | 2,715.37 |
| 1983-06-28 | 1,551 | 1,561 | 1,501 | 1,511 | 342,861 | 2,628.40 |
| 1983-06-27 | 1,551 | 1,581 | 1,521 | 1,541 | 104,957 | 2,680.58 |
| 1983-06-25 | 1,601 | 1,611 | 1,551 | 1,551 | 190,922 | 2,697.98 |
| 1983-06-24 | 1,541 | 1,601 | 1,541 | 1,581 | 257,895 | 2,750.16 |
| 1983-06-23 | 1,561 | 1,581 | 1,531 | 1,551 | 144,941 | 2,697.98 |
| 1983-06-22 | 1,521 | 1,551 | 1,501 | 1,551 | 206,916 | 2,697.98 |
| 1983-06-21 | 1,561 | 1,561 | 1,521 | 1,521 | 135,945 | 2,645.79 |
| 1983-06-20 | 1,531 | 1,561 | 1,531 | 1,541 | 146,940 | 2,680.58 |
| 1983-06-17 | 1,571 | 1,571 | 1,531 | 1,531 | 161,934 | 2,663.19 |
| 1983-06-16 | 1,561 | 1,581 | 1,551 | 1,561 | 115,953 | 2,715.37 |
| 1983-06-15 | 1,591 | 1,591 | 1,551 | 1,581 | 134,945 | 2,750.16 |
| 1983-06-14 | 1,571 | 1,601 | 1,551 | 1,571 | 162,934 | 2,732.77 |
| 1983-06-13 | 1,611 | 1,631 | 1,591 | 1,601 | 194,921 | 2,784.95 |
| 1983-06-11 | 1,641 | 1,671 | 1,611 | 1,611 | 984,600 | 2,802.35 |
| 1983-06-10 | 1,631 | 1,631 | 1,601 | 1,631 | 430,825 | 2,837.14 |
| 1983-06-09 | 1,551 | 1,651 | 1,521 | 1,581 | 833,661 | 2,750.16 |
| 1983-06-08 | 1,531 | 1,561 | 1,511 | 1,551 | 124,949 | 2,697.98 |
| 1983-06-07 | 1,541 | 1,581 | 1,501 | 1,501 | 214,913 | 2,611 |
| 1983-06-06 | 1,551 | 1,561 | 1,511 | 1,531 | 77,968 | 2,663.19 |
| 1983-06-04 | 1,491 | 1,551 | 1,491 | 1,501 | 130,947 | 2,611 |
| 1983-06-03 | 1,551 | 1,561 | 1,471 | 1,471 | 213,913 | 2,558.82 |
| 1983-06-02 | 1,551 | 1,581 | 1,521 | 1,521 | 157,936 | 2,645.79 |
| 1983-06-01 | 1,591 | 1,591 | 1,551 | 1,551 | 234,905 | 2,697.98 |
| 1983-05-31 | 1,631 | 1,651 | 1,551 | 1,591 | 251,898 | 2,767.56 |
| 1983-05-30 | 1,651 | 1,671 | 1,611 | 1,611 | 377,846 | 2,802.35 |
| 1983-05-28 | 1,671 | 1,671 | 1,631 | 1,631 | 643,738 | 2,837.14 |
| 1983-05-27 | 1,631 | 1,681 | 1,621 | 1,671 | 1,079,561 | 2,906.72 |
| 1983-05-26 | 1,631 | 1,631 | 1,601 | 1,611 | 353,856 | 2,802.35 |
| 1983-05-25 | 1,601 | 1,651 | 1,601 | 1,601 | 966,607 | 2,784.95 |
| 1983-05-24 | 1,541 | 1,601 | 1,541 | 1,571 | 420,829 | 2,732.77 |
| 1983-05-23 | 1,601 | 1,601 | 1,551 | 1,551 | 240,902 | 2,697.98 |
| 1983-05-20 | 1,561 | 1,601 | 1,541 | 1,591 | 977,603 | 2,767.56 |
| 1983-05-19 | 1,601 | 1,601 | 1,531 | 1,531 | 691,719 | 2,663.19 |
| 1983-05-18 | 1,441 | 1,601 | 1,441 | 1,571 | 1,140,537 | 2,732.77 |
| 1983-05-17 | 1,441 | 1,461 | 1,421 | 1,421 | 86,965 | 2,471.84 |
| 1983-05-16 | 1,461 | 1,471 | 1,421 | 1,451 | 114,953 | 2,524.03 |
| 1983-05-14 | 1,451 | 1,491 | 1,441 | 1,461 | 81,967 | 2,541.42 |
| 1983-05-13 | 1,411 | 1,461 | 1,401 | 1,441 | 80,967 | 2,506.63 |
| 1983-05-12 | 1,421 | 1,441 | 1,401 | 1,411 | 188,923 | 2,454.45 |
| 1983-05-11 | 1,431 | 1,451 | 1,411 | 1,411 | 92,962 | 2,454.45 |
| 1983-05-10 | 1,461 | 1,471 | 1,421 | 1,421 | 98,960 | 2,471.84 |
| 1983-05-09 | 1,481 | 1,491 | 1,451 | 1,461 | 61,975 | 2,541.42 |
| 1983-05-07 | 1,491 | 1,501 | 1,451 | 1,491 | 84,965 | 2,593.61 |
| 1983-05-06 | 1,511 | 1,511 | 1,481 | 1,501 | 224,909 | 2,611 |
| 1983-05-04 | 1,381 | 1,511 | 1,381 | 1,501 | 394,840 | 2,611 |
| 1983-05-02 | 1,371 | 1,381 | 1,371 | 1,371 | 119,951 | 2,384.87 |
| 1983-04-30 | 1,371 | 1,381 | 1,371 | 1,371 | 94,961 | 2,384.87 |
| 1983-04-28 | 1,381 | 1,391 | 1,371 | 1,381 | 252,897 | 2,402.26 |
| 1983-04-27 | 1,391 | 1,401 | 1,381 | 1,391 | 154,937 | 2,419.66 |
| 1983-04-26 | 1,401 | 1,401 | 1,381 | 1,391 | 107,956 | 2,419.66 |
| 1983-04-25 | 1,401 | 1,421 | 1,391 | 1,401 | 83,966 | 2,437.05 |
| 1983-04-23 | 1,391 | 1,401 | 1,381 | 1,391 | 71,971 | 2,419.66 |
| 1983-04-22 | 1,391 | 1,401 | 1,381 | 1,401 | 83,966 | 2,437.05 |
| 1983-04-21 | 1,401 | 1,401 | 1,381 | 1,391 | 154,937 | 2,419.66 |
| 1983-04-20 | 1,401 | 1,411 | 1,391 | 1,401 | 238,903 | 2,437.05 |
| 1983-04-19 | 1,411 | 1,431 | 1,401 | 1,431 | 93,962 | 2,489.24 |
| 1983-04-18 | 1,421 | 1,431 | 1,421 | 1,421 | 55,977 | 2,471.84 |
| 1983-04-15 | 1,411 | 1,431 | 1,401 | 1,411 | 170,931 | 2,454.45 |
| 1983-04-14 | 1,431 | 1,441 | 1,411 | 1,411 | 118,952 | 2,454.45 |
| 1983-04-13 | 1,431 | 1,451 | 1,431 | 1,441 | 48,980 | 2,506.63 |
| 1983-04-12 | 1,431 | 1,451 | 1,411 | 1,431 | 107,956 | 2,489.24 |
| 1983-04-11 | 1,421 | 1,421 | 1,411 | 1,421 | 143,942 | 2,471.84 |
| 1983-04-09 | 1,421 | 1,431 | 1,411 | 1,411 | 72,970 | 2,454.45 |
| 1983-04-08 | 1,421 | 1,441 | 1,411 | 1,421 | 85,965 | 2,471.84 |
| 1983-04-07 | 1,441 | 1,451 | 1,421 | 1,431 | 104,957 | 2,489.24 |
| 1983-04-06 | 1,451 | 1,451 | 1,421 | 1,451 | 77,968 | 2,524.03 |
| 1983-04-05 | 1,471 | 1,481 | 1,441 | 1,441 | 54,978 | 2,506.63 |
| 1983-04-04 | 1,451 | 1,491 | 1,441 | 1,471 | 49,980 | 2,558.82 |
| 1983-04-02 | 1,441 | 1,461 | 1,441 | 1,441 | 58,976 | 2,506.63 |
| 1983-04-01 | 1,461 | 1,481 | 1,421 | 1,451 | 98,960 | 2,524.03 |
| 1983-03-31 | 1,491 | 1,491 | 1,471 | 1,491 | 70,971 | 2,593.61 |
| 1983-03-30 | 1,471 | 1,511 | 1,471 | 1,481 | 76,969 | 2,576.21 |
| 1983-03-29 | 1,531 | 1,531 | 1,461 | 1,461 | 109,955 | 2,541.42 |
| 1983-03-28 | 1,511 | 1,521 | 1,491 | 1,511 | 227,907 | 2,628.40 |
| 1983-03-26 | 1,411 | 1,431 | 1,401 | 1,431 | 264,892 | 2,489.24 |
| 1983-03-25 | 1,421 | 1,431 | 1,411 | 1,411 | 210,914 | 2,454.45 |
| 1983-03-24 | 1,441 | 1,441 | 1,421 | 1,421 | 243,901 | 2,471.84 |
| 1983-03-23 | 1,451 | 1,461 | 1,441 | 1,441 | 249,898 | 2,506.63 |
| 1983-03-22 | 1,461 | 1,471 | 1,451 | 1,451 | 13,994 | 2,524.03 |
| 1983-03-18 | 1,481 | 1,481 | 1,451 | 1,461 | 125,949 | 2,541.42 |
| 1983-03-17 | 1,481 | 1,501 | 1,471 | 1,471 | 81,967 | 2,558.82 |
| 1983-03-16 | 1,471 | 1,521 | 1,471 | 1,521 | 124,949 | 2,645.79 |
| 1983-03-15 | 1,481 | 1,481 | 1,451 | 1,451 | 158,935 | 2,524.03 |
| 1983-03-14 | 1,471 | 1,481 | 1,471 | 1,471 | 68,972 | 2,558.82 |
| 1983-03-12 | 1,461 | 1,471 | 1,451 | 1,461 | 50,979 | 2,541.42 |
| 1983-03-11 | 1,491 | 1,491 | 1,451 | 1,451 | 212,913 | 2,524.03 |
| 1983-03-10 | 1,471 | 1,471 | 1,451 | 1,451 | 177,928 | 2,524.03 |
| 1983-03-09 | 1,481 | 1,501 | 1,431 | 1,491 | 208,915 | 2,593.61 |
| 1983-03-08 | 1,511 | 1,521 | 1,481 | 1,491 | 149,939 | 2,593.61 |
| 1983-03-07 | 1,511 | 1,531 | 1,511 | 1,511 | 62,974 | 2,628.40 |
| 1983-03-05 | 1,531 | 1,551 | 1,511 | 1,511 | 61,975 | 2,628.40 |
| 1983-03-04 | 1,541 | 1,551 | 1,501 | 1,501 | 130,947 | 2,611 |
| 1983-03-03 | 1,551 | 1,571 | 1,521 | 1,521 | 147,940 | 2,645.79 |
| 1983-03-02 | 1,591 | 1,621 | 1,521 | 1,551 | 198,919 | 2,697.98 |
| 1983-03-01 | 1,641 | 1,641 | 1,581 | 1,581 | 243,901 | 2,750.16 |
| 1983-02-28 | 1,631 | 1,671 | 1,621 | 1,641 | 431,825 | 2,854.53 |
| 1983-02-26 | 1,631 | 1,641 | 1,611 | 1,611 | 260,894 | 2,802.35 |
| 1983-02-25 | 1,601 | 1,641 | 1,571 | 1,621 | 576,766 | 2,819.74 |
| 1983-02-24 | 1,571 | 1,611 | 1,551 | 1,571 | 504,795 | 2,732.77 |
| 1983-02-23 | 1,521 | 1,581 | 1,521 | 1,581 | 370,849 | 2,750.16 |
| 1983-02-22 | 1,521 | 1,581 | 1,501 | 1,501 | 289,882 | 2,611 |
| 1983-02-21 | 1,481 | 1,521 | 1,471 | 1,521 | 129,947 | 2,645.79 |
| 1983-02-18 | 1,481 | 1,501 | 1,461 | 1,481 | 142,942 | 2,576.21 |
| 1983-02-17 | 1,541 | 1,541 | 1,491 | 1,531 | 113,954 | 2,663.19 |
| 1983-02-16 | 1,531 | 1,561 | 1,521 | 1,521 | 182,926 | 2,645.79 |
| 1983-02-15 | 1,571 | 1,571 | 1,521 | 1,521 | 243,901 | 2,645.79 |
| 1983-02-14 | 1,541 | 1,591 | 1,531 | 1,541 | 131,946 | 2,680.58 |
| 1983-02-12 | 1,561 | 1,571 | 1,531 | 1,571 | 160,935 | 2,732.77 |
| 1983-02-10 | 1,481 | 1,571 | 1,471 | 1,501 | 294,880 | 2,611 |
| 1983-02-09 | 1,481 | 1,501 | 1,471 | 1,471 | 81,967 | 2,558.82 |
| 1983-02-08 | 1,471 | 1,491 | 1,451 | 1,471 | 195,920 | 2,558.82 |
| 1983-02-07 | 1,481 | 1,501 | 1,471 | 1,471 | 99,959 | 2,558.82 |
| 1983-02-05 | 1,491 | 1,511 | 1,481 | 1,481 | 102,958 | 2,576.21 |
| 1983-02-04 | 1,511 | 1,541 | 1,481 | 1,491 | 154,937 | 2,593.61 |
| 1983-02-03 | 1,551 | 1,561 | 1,511 | 1,511 | 167,932 | 2,628.40 |
| 1983-02-02 | 1,561 | 1,561 | 1,501 | 1,551 | 161,934 | 2,697.98 |
| 1983-02-01 | 1,601 | 1,611 | 1,551 | 1,551 | 202,918 | 2,697.98 |
| 1983-01-31 | 1,631 | 1,641 | 1,601 | 1,601 | 137,944 | 2,784.95 |
| 1983-01-29 | 1,641 | 1,661 | 1,621 | 1,621 | 189,923 | 2,819.74 |
| 1983-01-28 | 1,671 | 1,711 | 1,621 | 1,621 | 1,104,551 | 2,819.74 |
| 1983-01-27 | 1,621 | 1,661 | 1,601 | 1,651 | 448,818 | 2,871.93 |
| 1983-01-26 | 1,621 | 1,621 | 1,601 | 1,601 | 231,906 | 2,784.95 |
| 1983-01-25 | 1,621 | 1,651 | 1,591 | 1,591 | 307,875 | 2,767.56 |
| 1983-01-24 | 1,631 | 1,681 | 1,621 | 1,621 | 321,869 | 2,819.74 |
| 1983-01-22 | 1,661 | 1,671 | 1,621 | 1,631 | 262,893 | 2,837.14 |
| 1983-01-21 | 1,691 | 1,721 | 1,651 | 1,661 | 1,345,453 | 2,889.32 |
| 1983-01-20 | 1,641 | 1,701 | 1,621 | 1,661 | 2,051,167 | 2,889.32 |
| 1983-01-19 | 1,601 | 1,621 | 1,591 | 1,611 | 273,889 | 2,802.35 |
| 1983-01-18 | 1,611 | 1,611 | 1,551 | 1,581 | 196,920 | 2,750.16 |
| 1983-01-17 | 1,671 | 1,671 | 1,581 | 1,581 | 417,830 | 2,750.16 |
| 1983-01-14 | 1,601 | 1,661 | 1,601 | 1,641 | 1,200,512 | 2,854.53 |
| 1983-01-13 | 1,571 | 1,591 | 1,531 | 1,571 | 180,926 | 2,732.77 |
| 1983-01-12 | 1,601 | 1,631 | 1,571 | 1,571 | 637,741 | 2,732.77 |
| 1983-01-11 | 1,631 | 1,641 | 1,561 | 1,571 | 746,697 | 2,732.77 |
| 1983-01-10 | 1,511 | 1,621 | 1,511 | 1,621 | 906,632 | 2,819.74 |
| 1983-01-08 | 1,501 | 1,511 | 1,491 | 1,501 | 274,888 | 2,611 |
| 1983-01-07 | 1,511 | 1,521 | 1,471 | 1,501 | 279,886 | 2,611 |
| 1983-01-06 | 1,411 | 1,511 | 1,401 | 1,501 | 303,877 | 2,611 |
| 1983-01-05 | 1,401 | 1,411 | 1,381 | 1,401 | 41,983 | 2,437.05 |
| 1983-01-04 | 1,411 | 1,411 | 1,381 | 1,381 | 40,983 | 2,402.26 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
