4523 エーザイ(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 | 1,290 | 1,290 | 1,270 | 1,270 | 183,000 | 620.21 |
| 1983-12-27 | 1,270 | 1,290 | 1,270 | 1,290 | 70,000 | 629.98 |
| 1983-12-26 | 1,270 | 1,280 | 1,260 | 1,270 | 59,000 | 620.21 |
| 1983-12-24 | 1,250 | 1,290 | 1,250 | 1,290 | 27,000 | 629.98 |
| 1983-12-23 | 1,240 | 1,260 | 1,240 | 1,250 | 337,000 | 610.44 |
| 1983-12-22 | 1,250 | 1,250 | 1,230 | 1,230 | 235,000 | 600.68 |
| 1983-12-21 | 1,240 | 1,250 | 1,230 | 1,240 | 288,000 | 605.56 |
| 1983-12-20 | 1,210 | 1,240 | 1,200 | 1,220 | 296,000 | 595.79 |
| 1983-12-19 | 1,190 | 1,190 | 1,180 | 1,190 | 70,000 | 581.14 |
| 1983-12-17 | 1,210 | 1,210 | 1,190 | 1,190 | 147,000 | 581.14 |
| 1983-12-16 | 1,210 | 1,220 | 1,200 | 1,210 | 187,000 | 590.91 |
| 1983-12-15 | 1,230 | 1,230 | 1,220 | 1,220 | 142,000 | 595.79 |
| 1983-12-14 | 1,250 | 1,250 | 1,220 | 1,240 | 245,000 | 605.56 |
| 1983-12-13 | 1,290 | 1,290 | 1,270 | 1,270 | 112,000 | 620.21 |
| 1983-12-12 | 1,300 | 1,300 | 1,290 | 1,290 | 94,000 | 629.98 |
| 1983-12-09 | 1,300 | 1,330 | 1,290 | 1,300 | 178,000 | 634.86 |
| 1983-12-08 | 1,330 | 1,330 | 1,310 | 1,310 | 242,000 | 639.75 |
| 1983-12-07 | 1,350 | 1,350 | 1,330 | 1,340 | 129,000 | 654.40 |
| 1983-12-06 | 1,340 | 1,380 | 1,320 | 1,380 | 244,000 | 673.93 |
| 1983-12-05 | 1,330 | 1,350 | 1,320 | 1,320 | 85,000 | 644.63 |
| 1983-12-03 | 1,320 | 1,350 | 1,320 | 1,320 | 63,000 | 644.63 |
| 1983-12-02 | 1,320 | 1,320 | 1,320 | 1,320 | 16,000 | 644.63 |
| 1983-12-01 | 1,320 | 1,330 | 1,310 | 1,320 | 159,000 | 644.63 |
| 1983-11-30 | 1,320 | 1,330 | 1,310 | 1,320 | 163,000 | 644.63 |
| 1983-11-29 | 1,330 | 1,330 | 1,300 | 1,310 | 185,000 | 639.75 |
| 1983-11-28 | 1,310 | 1,330 | 1,300 | 1,320 | 105,000 | 644.63 |
| 1983-11-26 | 1,290 | 1,300 | 1,290 | 1,300 | 47,000 | 634.86 |
| 1983-11-25 | 1,290 | 1,300 | 1,290 | 1,290 | 228,000 | 629.98 |
| 1983-11-24 | 1,300 | 1,320 | 1,290 | 1,300 | 255,000 | 634.86 |
| 1983-11-22 | 1,290 | 1,300 | 1,280 | 1,290 | 214,000 | 629.98 |
| 1983-11-21 | 1,310 | 1,310 | 1,300 | 1,310 | 86,000 | 639.75 |
| 1983-11-19 | 1,310 | 1,310 | 1,290 | 1,290 | 43,000 | 629.98 |
| 1983-11-18 | 1,330 | 1,350 | 1,320 | 1,330 | 96,000 | 649.51 |
| 1983-11-17 | 1,340 | 1,360 | 1,320 | 1,340 | 131,000 | 654.40 |
| 1983-11-16 | 1,330 | 1,340 | 1,320 | 1,330 | 100,000 | 649.51 |
| 1983-11-15 | 1,350 | 1,360 | 1,330 | 1,330 | 62,000 | 649.51 |
| 1983-11-14 | 1,390 | 1,390 | 1,350 | 1,350 | 87,000 | 659.28 |
| 1983-11-11 | 1,380 | 1,400 | 1,370 | 1,390 | 353,000 | 678.81 |
| 1983-11-10 | 1,420 | 1,450 | 1,380 | 1,390 | 657,000 | 678.81 |
| 1983-11-09 | 1,300 | 1,370 | 1,290 | 1,360 | 196,000 | 664.16 |
| 1983-11-08 | 1,290 | 1,300 | 1,280 | 1,280 | 108,000 | 625.10 |
| 1983-11-07 | 1,270 | 1,300 | 1,270 | 1,300 | 191,000 | 634.86 |
| 1983-11-05 | 1,270 | 1,280 | 1,260 | 1,280 | 71,000 | 625.10 |
| 1983-11-04 | 1,300 | 1,300 | 1,270 | 1,280 | 71,000 | 625.10 |
| 1983-11-02 | 1,300 | 1,320 | 1,300 | 1,300 | 159,000 | 634.86 |
| 1983-11-01 | 1,310 | 1,320 | 1,300 | 1,310 | 243,000 | 639.75 |
| 1983-10-31 | 1,280 | 1,330 | 1,280 | 1,330 | 14,000 | 649.51 |
| 1983-10-29 | 1,260 | 1,280 | 1,260 | 1,260 | 70,000 | 615.33 |
| 1983-10-28 | 1,270 | 1,290 | 1,260 | 1,260 | 247,000 | 615.33 |
| 1983-10-27 | 1,270 | 1,280 | 1,260 | 1,260 | 104,000 | 615.33 |
| 1983-10-26 | 1,270 | 1,280 | 1,270 | 1,270 | 116,000 | 620.21 |
| 1983-10-25 | 1,270 | 1,280 | 1,270 | 1,270 | 48,000 | 620.21 |
| 1983-10-24 | 1,270 | 1,280 | 1,270 | 1,280 | 42,000 | 625.10 |
| 1983-10-22 | 1,280 | 1,290 | 1,260 | 1,260 | 151,000 | 615.33 |
| 1983-10-21 | 1,300 | 1,300 | 1,280 | 1,290 | 474,000 | 629.98 |
| 1983-10-20 | 1,300 | 1,310 | 1,300 | 1,300 | 159,000 | 634.86 |
| 1983-10-19 | 1,320 | 1,330 | 1,310 | 1,320 | 228,000 | 644.63 |
| 1983-10-18 | 1,340 | 1,340 | 1,320 | 1,330 | 232,000 | 649.51 |
| 1983-10-17 | 1,340 | 1,360 | 1,330 | 1,330 | 92,000 | 649.51 |
| 1983-10-15 | 1,320 | 1,350 | 1,320 | 1,350 | 157,000 | 659.28 |
| 1983-10-14 | 1,340 | 1,340 | 1,320 | 1,320 | 277,000 | 644.63 |
| 1983-10-13 | 1,360 | 1,360 | 1,340 | 1,340 | 126,000 | 654.40 |
| 1983-10-12 | 1,310 | 1,340 | 1,310 | 1,330 | 155,000 | 649.51 |
| 1983-10-11 | 1,370 | 1,370 | 1,310 | 1,320 | 434,000 | 644.63 |
| 1983-10-07 | 1,390 | 1,410 | 1,360 | 1,370 | 420,000 | 669.05 |
| 1983-10-06 | 1,350 | 1,400 | 1,350 | 1,380 | 174,000 | 673.93 |
| 1983-10-05 | 1,360 | 1,380 | 1,340 | 1,350 | 297,000 | 659.28 |
| 1983-10-04 | 1,430 | 1,430 | 1,390 | 1,390 | 355,000 | 678.81 |
| 1983-10-03 | 1,430 | 1,440 | 1,410 | 1,430 | 97,000 | 698.35 |
| 1983-10-01 | 1,440 | 1,440 | 1,410 | 1,410 | 140,000 | 688.58 |
| 1983-09-30 | 1,400 | 1,440 | 1,400 | 1,440 | 371,000 | 703.23 |
| 1983-09-29 | 1,430 | 1,430 | 1,370 | 1,370 | 337,000 | 669.05 |
| 1983-09-28 | 1,500 | 1,500 | 1,440 | 1,450 | 291,000 | 708.12 |
| 1983-09-27 | 1,550 | 1,550 | 1,480 | 1,490 | 264,000 | 727.65 |
| 1983-09-26 | 1,580 | 1,590 | 1,540 | 1,540 | 195,000 | 752.07 |
| 1983-09-24 | 1,570 | 1,580 | 1,570 | 1,580 | 112,000 | 771.60 |
| 1983-09-22 | 1,570 | 1,590 | 1,570 | 1,570 | 139,000 | 766.72 |
| 1983-09-21 | 1,580 | 1,600 | 1,570 | 1,570 | 165,000 | 766.72 |
| 1983-09-20 | 1,600 | 1,600 | 1,570 | 1,580 | 111,000 | 771.60 |
| 1983-09-19 | 1,600 | 1,600 | 1,600 | 1,600 | 52,000 | 781.37 |
| 1983-09-17 | 1,600 | 1,600 | 1,580 | 1,600 | 33,000 | 781.37 |
| 1983-09-16 | 1,580 | 1,600 | 1,580 | 1,600 | 48,000 | 781.37 |
| 1983-09-14 | 1,580 | 1,600 | 1,550 | 1,580 | 142,000 | 771.60 |
| 1983-09-13 | 1,600 | 1,620 | 1,570 | 1,600 | 177,000 | 781.37 |
| 1983-09-12 | 1,650 | 1,660 | 1,620 | 1,640 | 257,000 | 800.90 |
| 1983-09-09 | 1,630 | 1,640 | 1,630 | 1,640 | 55,000 | 800.90 |
| 1983-09-08 | 1,640 | 1,670 | 1,640 | 1,650 | 67,000 | 805.79 |
| 1983-09-07 | 1,690 | 1,700 | 1,640 | 1,640 | 338,000 | 800.90 |
| 1983-09-06 | 1,660 | 1,660 | 1,620 | 1,640 | 161,000 | 800.90 |
| 1983-09-05 | 1,630 | 1,680 | 1,630 | 1,660 | 274,000 | 810.67 |
| 1983-09-03 | 1,590 | 1,640 | 1,590 | 1,600 | 328,000 | 781.37 |
| 1983-09-02 | 1,590 | 1,610 | 1,580 | 1,610 | 88,000 | 786.25 |
| 1983-09-01 | 1,590 | 1,600 | 1,570 | 1,600 | 104,000 | 781.37 |
| 1983-08-31 | 1,560 | 1,600 | 1,550 | 1,600 | 137,000 | 781.37 |
| 1983-08-30 | 1,590 | 1,590 | 1,570 | 1,570 | 93,000 | 766.72 |
| 1983-08-29 | 1,570 | 1,600 | 1,560 | 1,600 | 127,000 | 781.37 |
| 1983-08-27 | 1,580 | 1,580 | 1,560 | 1,570 | 252,000 | 766.72 |
| 1983-08-26 | 1,600 | 1,600 | 1,580 | 1,580 | 194,000 | 771.60 |
| 1983-08-25 | 1,600 | 1,600 | 1,590 | 1,600 | 73,000 | 781.37 |
| 1983-08-24 | 1,600 | 1,630 | 1,590 | 1,620 | 76,000 | 791.14 |
| 1983-08-23 | 1,630 | 1,630 | 1,600 | 1,600 | 77,000 | 781.37 |
| 1983-08-22 | 1,630 | 1,630 | 1,580 | 1,580 | 85,000 | 771.60 |
| 1983-08-20 | 1,610 | 1,630 | 1,580 | 1,630 | 141,000 | 796.02 |
| 1983-08-19 | 1,650 | 1,650 | 1,590 | 1,620 | 120,000 | 791.14 |
| 1983-08-18 | 1,620 | 1,660 | 1,610 | 1,630 | 148,000 | 796.02 |
| 1983-08-17 | 1,650 | 1,660 | 1,640 | 1,640 | 165,000 | 800.90 |
| 1983-08-16 | 1,630 | 1,630 | 1,580 | 1,610 | 83,000 | 786.25 |
| 1983-08-15 | 1,600 | 1,640 | 1,600 | 1,640 | 48,000 | 800.90 |
| 1983-08-12 | 1,590 | 1,640 | 1,580 | 1,600 | 201,000 | 781.37 |
| 1983-08-11 | 1,550 | 1,600 | 1,540 | 1,600 | 107,000 | 781.37 |
| 1983-08-10 | 1,550 | 1,560 | 1,500 | 1,500 | 262,000 | 732.53 |
| 1983-08-09 | 1,590 | 1,590 | 1,570 | 1,570 | 171,000 | 766.72 |
| 1983-08-08 | 1,580 | 1,620 | 1,580 | 1,590 | 227,000 | 776.49 |
| 1983-08-06 | 1,600 | 1,630 | 1,570 | 1,570 | 245,000 | 766.72 |
| 1983-08-05 | 1,680 | 1,700 | 1,650 | 1,650 | 284,000 | 805.79 |
| 1983-08-04 | 1,640 | 1,710 | 1,640 | 1,680 | 588,000 | 820.44 |
| 1983-08-03 | 1,630 | 1,650 | 1,610 | 1,630 | 301,000 | 796.02 |
| 1983-08-02 | 1,600 | 1,650 | 1,590 | 1,650 | 404,000 | 805.79 |
| 1983-08-01 | 1,590 | 1,590 | 1,590 | 1,590 | 51,000 | 776.49 |
| 1983-07-30 | 1,600 | 1,600 | 1,570 | 1,590 | 99,000 | 776.49 |
| 1983-07-29 | 1,610 | 1,620 | 1,600 | 1,600 | 129,000 | 781.37 |
| 1983-07-28 | 1,580 | 1,610 | 1,580 | 1,610 | 157,000 | 786.25 |
| 1983-07-27 | 1,590 | 1,600 | 1,570 | 1,570 | 111,000 | 766.72 |
| 1983-07-26 | 1,610 | 1,620 | 1,590 | 1,590 | 255,000 | 776.49 |
| 1983-07-25 | 1,580 | 1,630 | 1,580 | 1,600 | 512,000 | 781.37 |
| 1983-07-23 | 1,560 | 1,580 | 1,550 | 1,570 | 163,000 | 766.72 |
| 1983-07-22 | 1,540 | 1,570 | 1,540 | 1,570 | 234,000 | 766.72 |
| 1983-07-21 | 1,550 | 1,560 | 1,530 | 1,530 | 377,000 | 747.18 |
| 1983-07-20 | 1,550 | 1,550 | 1,530 | 1,550 | 424,000 | 756.95 |
| 1983-07-19 | 1,530 | 1,560 | 1,530 | 1,560 | 288,000 | 761.83 |
| 1983-07-18 | 1,520 | 1,530 | 1,520 | 1,530 | 161,000 | 747.18 |
| 1983-07-15 | 1,520 | 1,530 | 1,520 | 1,530 | 112,000 | 747.18 |
| 1983-07-14 | 1,420 | 1,430 | 1,420 | 1,420 | 143,000 | 693.46 |
| 1983-07-13 | 1,450 | 1,460 | 1,450 | 1,450 | 132,000 | 708.12 |
| 1983-07-12 | 1,490 | 1,500 | 1,470 | 1,470 | 77,000 | 717.88 |
| 1983-07-11 | 1,550 | 1,550 | 1,520 | 1,520 | 35,000 | 742.30 |
| 1983-07-09 | 1,520 | 1,540 | 1,500 | 1,540 | 81,000 | 752.07 |
| 1983-07-08 | 1,550 | 1,550 | 1,510 | 1,510 | 264,000 | 737.42 |
| 1983-07-07 | 1,520 | 1,550 | 1,520 | 1,550 | 177,000 | 756.95 |
| 1983-07-06 | 1,520 | 1,570 | 1,520 | 1,550 | 533,000 | 756.95 |
| 1983-07-05 | 1,540 | 1,600 | 1,540 | 1,570 | 475,000 | 766.72 |
| 1983-07-04 | 1,550 | 1,570 | 1,540 | 1,540 | 213,000 | 752.07 |
| 1983-07-02 | 1,540 | 1,550 | 1,530 | 1,550 | 136,000 | 756.95 |
| 1983-07-01 | 1,530 | 1,530 | 1,500 | 1,510 | 258,000 | 737.42 |
| 1983-06-30 | 1,470 | 1,530 | 1,470 | 1,530 | 338,000 | 747.18 |
| 1983-06-29 | 1,490 | 1,500 | 1,470 | 1,470 | 162,000 | 717.88 |
| 1983-06-28 | 1,500 | 1,510 | 1,480 | 1,490 | 130,000 | 727.65 |
| 1983-06-27 | 1,490 | 1,500 | 1,480 | 1,500 | 123,000 | 732.53 |
| 1983-06-25 | 1,490 | 1,500 | 1,470 | 1,470 | 165,000 | 717.88 |
| 1983-06-24 | 1,490 | 1,500 | 1,440 | 1,440 | 364,000 | 703.23 |
| 1983-06-23 | 1,500 | 1,530 | 1,480 | 1,500 | 424,000 | 732.53 |
| 1983-06-22 | 1,450 | 1,510 | 1,450 | 1,490 | 595,000 | 727.65 |
| 1983-06-21 | 1,400 | 1,450 | 1,400 | 1,450 | 473,000 | 708.12 |
| 1983-06-20 | 1,400 | 1,410 | 1,390 | 1,390 | 208,000 | 678.81 |
| 1983-06-17 | 1,390 | 1,400 | 1,380 | 1,400 | 327,000 | 683.70 |
| 1983-06-16 | 1,380 | 1,400 | 1,370 | 1,390 | 190,000 | 678.81 |
| 1983-06-15 | 1,350 | 1,400 | 1,340 | 1,400 | 278,000 | 683.70 |
| 1983-06-14 | 1,340 | 1,340 | 1,340 | 1,340 | 180,000 | 654.40 |
| 1983-06-13 | 1,320 | 1,320 | 1,300 | 1,320 | 32,000 | 644.63 |
| 1983-06-11 | 1,280 | 1,320 | 1,280 | 1,320 | 91,000 | 644.63 |
| 1983-06-10 | 1,260 | 1,270 | 1,260 | 1,260 | 132,000 | 615.33 |
| 1983-06-09 | 1,300 | 1,300 | 1,280 | 1,280 | 71,000 | 625.10 |
| 1983-06-08 | 1,310 | 1,310 | 1,280 | 1,300 | 91,000 | 634.86 |
| 1983-06-07 | 1,310 | 1,310 | 1,300 | 1,300 | 88,000 | 634.86 |
| 1983-06-06 | 1,340 | 1,340 | 1,320 | 1,320 | 18,000 | 644.63 |
| 1983-06-04 | 1,320 | 1,350 | 1,320 | 1,320 | 69,000 | 644.63 |
| 1983-06-03 | 1,340 | 1,340 | 1,280 | 1,300 | 256,000 | 634.86 |
| 1983-06-02 | 1,360 | 1,360 | 1,320 | 1,320 | 135,000 | 644.63 |
| 1983-06-01 | 1,310 | 1,360 | 1,310 | 1,360 | 225,000 | 664.16 |
| 1983-05-31 | 1,310 | 1,310 | 1,300 | 1,300 | 76,000 | 634.86 |
| 1983-05-30 | 1,310 | 1,310 | 1,280 | 1,290 | 28,000 | 629.98 |
| 1983-05-28 | 1,310 | 1,320 | 1,300 | 1,310 | 70,000 | 639.75 |
| 1983-05-27 | 1,350 | 1,350 | 1,300 | 1,330 | 278,000 | 649.51 |
| 1983-05-26 | 1,330 | 1,350 | 1,330 | 1,340 | 124,000 | 654.40 |
| 1983-05-25 | 1,310 | 1,330 | 1,290 | 1,310 | 221,000 | 639.75 |
| 1983-05-24 | 1,280 | 1,320 | 1,280 | 1,300 | 380,000 | 634.86 |
| 1983-05-23 | 1,300 | 1,320 | 1,280 | 1,320 | 201,000 | 644.63 |
| 1983-05-20 | 1,300 | 1,310 | 1,280 | 1,300 | 159,000 | 634.86 |
| 1983-05-19 | 1,300 | 1,300 | 1,260 | 1,280 | 345,000 | 625.10 |
| 1983-05-18 | 1,300 | 1,300 | 1,290 | 1,300 | 218,000 | 634.86 |
| 1983-05-17 | 1,300 | 1,300 | 1,270 | 1,290 | 180,000 | 629.98 |
| 1983-05-16 | 1,310 | 1,310 | 1,290 | 1,300 | 25,000 | 634.86 |
| 1983-05-14 | 1,310 | 1,310 | 1,290 | 1,290 | 99,000 | 629.98 |
| 1983-05-13 | 1,310 | 1,320 | 1,300 | 1,320 | 87,000 | 644.63 |
| 1983-05-12 | 1,300 | 1,320 | 1,300 | 1,320 | 101,000 | 644.63 |
| 1983-05-11 | 1,300 | 1,320 | 1,300 | 1,300 | 104,000 | 634.86 |
| 1983-05-10 | 1,320 | 1,320 | 1,290 | 1,290 | 97,000 | 629.98 |
| 1983-05-09 | 1,320 | 1,320 | 1,300 | 1,320 | 48,000 | 644.63 |
| 1983-05-07 | 1,310 | 1,320 | 1,280 | 1,300 | 445,000 | 634.86 |
| 1983-05-06 | 1,360 | 1,360 | 1,310 | 1,310 | 311,000 | 639.75 |
| 1983-05-04 | 1,340 | 1,350 | 1,330 | 1,330 | 437,000 | 649.51 |
| 1983-05-02 | 1,310 | 1,330 | 1,300 | 1,330 | 201,000 | 649.51 |
| 1983-04-30 | 1,320 | 1,340 | 1,320 | 1,320 | 229,000 | 644.63 |
| 1983-04-28 | 1,300 | 1,300 | 1,280 | 1,300 | 204,000 | 634.86 |
| 1983-04-27 | 1,300 | 1,300 | 1,270 | 1,280 | 78,000 | 625.10 |
| 1983-04-26 | 1,310 | 1,310 | 1,260 | 1,260 | 154,000 | 615.33 |
| 1983-04-25 | 1,310 | 1,320 | 1,310 | 1,310 | 103,000 | 639.75 |
| 1983-04-23 | 1,320 | 1,320 | 1,310 | 1,310 | 163,000 | 639.75 |
| 1983-04-22 | 1,320 | 1,320 | 1,280 | 1,300 | 195,000 | 634.86 |
| 1983-04-21 | 1,320 | 1,330 | 1,310 | 1,330 | 285,000 | 649.51 |
| 1983-04-20 | 1,310 | 1,310 | 1,280 | 1,300 | 236,000 | 634.86 |
| 1983-04-19 | 1,320 | 1,330 | 1,300 | 1,320 | 289,000 | 644.63 |
| 1983-04-18 | 1,300 | 1,320 | 1,290 | 1,320 | 349,000 | 644.63 |
| 1983-04-15 | 1,280 | 1,280 | 1,260 | 1,280 | 211,000 | 625.10 |
| 1983-04-14 | 1,250 | 1,260 | 1,240 | 1,260 | 131,000 | 615.33 |
| 1983-04-13 | 1,240 | 1,250 | 1,230 | 1,250 | 147,000 | 610.44 |
| 1983-04-12 | 1,220 | 1,250 | 1,220 | 1,230 | 262,000 | 600.68 |
| 1983-04-11 | 1,220 | 1,220 | 1,200 | 1,200 | 39,000 | 586.03 |
| 1983-04-09 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 | 586.03 |
| 1983-04-08 | 1,230 | 1,230 | 1,200 | 1,200 | 46,000 | 586.03 |
| 1983-04-07 | 1,200 | 1,220 | 1,200 | 1,210 | 68,000 | 590.91 |
| 1983-04-06 | 1,220 | 1,220 | 1,210 | 1,220 | 30,000 | 595.79 |
| 1983-04-05 | 1,210 | 1,210 | 1,200 | 1,200 | 17,000 | 586.03 |
| 1983-04-04 | 1,200 | 1,220 | 1,200 | 1,200 | 38,000 | 586.03 |
| 1983-04-02 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 586.03 |
| 1983-04-01 | 1,200 | 1,220 | 1,200 | 1,200 | 232,000 | 586.03 |
| 1983-03-31 | 1,200 | 1,210 | 1,200 | 1,210 | 164,000 | 590.91 |
| 1983-03-30 | 1,170 | 1,200 | 1,170 | 1,190 | 112,000 | 581.14 |
| 1983-03-29 | 1,220 | 1,240 | 1,150 | 1,150 | 251,000 | 561.61 |
| 1983-03-28 | 1,210 | 1,230 | 1,210 | 1,220 | 129,000 | 595.79 |
| 1983-03-26 | 1,310 | 1,330 | 1,300 | 1,300 | 287,000 | 577.15 |
| 1983-03-25 | 1,350 | 1,360 | 1,330 | 1,330 | 488,000 | 590.47 |
| 1983-03-24 | 1,390 | 1,390 | 1,340 | 1,350 | 151,000 | 599.35 |
| 1983-03-23 | 1,400 | 1,400 | 1,380 | 1,380 | 184,000 | 612.66 |
| 1983-03-22 | 1,390 | 1,400 | 1,380 | 1,380 | 344,000 | 612.66 |
| 1983-03-18 | 1,380 | 1,390 | 1,370 | 1,390 | 264,000 | 617.10 |
| 1983-03-17 | 1,380 | 1,390 | 1,360 | 1,390 | 597,000 | 617.10 |
| 1983-03-16 | 1,340 | 1,370 | 1,330 | 1,370 | 393,000 | 608.22 |
| 1983-03-15 | 1,310 | 1,340 | 1,310 | 1,320 | 315,000 | 586.03 |
| 1983-03-14 | 1,300 | 1,300 | 1,290 | 1,300 | 70,000 | 577.15 |
| 1983-03-12 | 1,290 | 1,300 | 1,280 | 1,290 | 75,000 | 572.71 |
| 1983-03-11 | 1,300 | 1,300 | 1,280 | 1,280 | 210,000 | 568.27 |
| 1983-03-10 | 1,290 | 1,310 | 1,290 | 1,300 | 170,000 | 577.15 |
| 1983-03-09 | 1,310 | 1,320 | 1,250 | 1,270 | 304,000 | 563.83 |
| 1983-03-08 | 1,350 | 1,370 | 1,340 | 1,370 | 337,000 | 608.22 |
| 1983-03-07 | 1,350 | 1,370 | 1,340 | 1,360 | 197,000 | 603.79 |
| 1983-03-05 | 1,360 | 1,370 | 1,350 | 1,350 | 145,000 | 599.35 |
| 1983-03-04 | 1,380 | 1,380 | 1,350 | 1,370 | 575,000 | 608.22 |
| 1983-03-03 | 1,350 | 1,370 | 1,350 | 1,370 | 332,000 | 608.22 |
| 1983-03-02 | 1,370 | 1,390 | 1,350 | 1,350 | 228,000 | 599.35 |
| 1983-03-01 | 1,400 | 1,400 | 1,370 | 1,370 | 705,000 | 608.22 |
| 1983-02-28 | 1,400 | 1,430 | 1,390 | 1,400 | 936,000 | 621.54 |
| 1983-02-26 | 1,420 | 1,420 | 1,370 | 1,390 | 717,000 | 617.10 |
| 1983-02-25 | 1,390 | 1,460 | 1,370 | 1,450 | 1,700,000 | 643.74 |
| 1983-02-24 | 1,300 | 1,350 | 1,300 | 1,340 | 503,000 | 594.91 |
| 1983-02-23 | 1,250 | 1,280 | 1,240 | 1,280 | 173,000 | 568.27 |
| 1983-02-22 | 1,240 | 1,250 | 1,230 | 1,240 | 164,000 | 550.51 |
| 1983-02-21 | 1,300 | 1,300 | 1,260 | 1,260 | 143,000 | 559.39 |
| 1983-02-18 | 1,300 | 1,300 | 1,250 | 1,290 | 140,000 | 572.71 |
| 1983-02-17 | 1,310 | 1,310 | 1,270 | 1,300 | 272,000 | 577.15 |
| 1983-02-16 | 1,340 | 1,350 | 1,300 | 1,300 | 408,000 | 577.15 |
| 1983-02-15 | 1,340 | 1,340 | 1,310 | 1,330 | 350,000 | 590.47 |
| 1983-02-14 | 1,290 | 1,320 | 1,290 | 1,320 | 374,000 | 586.03 |
| 1983-02-12 | 1,280 | 1,300 | 1,270 | 1,290 | 123,000 | 572.71 |
| 1983-02-10 | 1,300 | 1,300 | 1,260 | 1,260 | 264,000 | 559.39 |
| 1983-02-09 | 1,270 | 1,290 | 1,260 | 1,280 | 212,000 | 568.27 |
| 1983-02-08 | 1,270 | 1,280 | 1,250 | 1,270 | 273,000 | 563.83 |
| 1983-02-07 | 1,250 | 1,270 | 1,250 | 1,250 | 122,000 | 554.95 |
| 1983-02-05 | 1,230 | 1,250 | 1,230 | 1,240 | 88,000 | 550.51 |
| 1983-02-04 | 1,220 | 1,250 | 1,220 | 1,220 | 220,000 | 541.63 |
| 1983-02-03 | 1,240 | 1,250 | 1,220 | 1,240 | 335,000 | 550.51 |
| 1983-02-02 | 1,270 | 1,290 | 1,260 | 1,280 | 566,000 | 568.27 |
| 1983-02-01 | 1,290 | 1,310 | 1,290 | 1,310 | 878,000 | 581.59 |
| 1983-01-31 | 1,290 | 1,300 | 1,270 | 1,300 | 645,000 | 577.15 |
| 1983-01-29 | 1,300 | 1,300 | 1,270 | 1,300 | 662,000 | 577.15 |
| 1983-01-28 | 1,260 | 1,320 | 1,260 | 1,310 | 1,850,000 | 581.59 |
| 1983-01-27 | 1,200 | 1,250 | 1,190 | 1,250 | 1,007,000 | 554.95 |
| 1983-01-26 | 1,160 | 1,180 | 1,160 | 1,180 | 677,000 | 523.87 |
| 1983-01-25 | 1,120 | 1,140 | 1,120 | 1,130 | 245,000 | 501.67 |
| 1983-01-24 | 1,140 | 1,140 | 1,120 | 1,130 | 104,000 | 501.67 |
| 1983-01-22 | 1,140 | 1,150 | 1,130 | 1,140 | 461,000 | 506.11 |
| 1983-01-21 | 1,150 | 1,150 | 1,130 | 1,130 | 752,000 | 501.67 |
| 1983-01-20 | 1,130 | 1,150 | 1,110 | 1,140 | 254,000 | 506.11 |
| 1983-01-19 | 1,150 | 1,150 | 1,110 | 1,110 | 340,000 | 492.80 |
| 1983-01-18 | 1,140 | 1,150 | 1,100 | 1,110 | 522,000 | 492.80 |
| 1983-01-17 | 1,090 | 1,150 | 1,090 | 1,130 | 1,723,000 | 501.67 |
| 1983-01-14 | 1,060 | 1,090 | 1,060 | 1,070 | 430,000 | 475.04 |
| 1983-01-13 | 1,030 | 1,050 | 1,030 | 1,050 | 265,000 | 466.16 |
| 1983-01-12 | 1,050 | 1,050 | 1,030 | 1,030 | 219,000 | 457.28 |
| 1983-01-11 | 1,070 | 1,080 | 1,050 | 1,050 | 268,000 | 466.16 |
| 1983-01-10 | 1,060 | 1,070 | 1,050 | 1,050 | 104,000 | 466.16 |
| 1983-01-08 | 1,070 | 1,070 | 1,050 | 1,050 | 138,000 | 466.16 |
| 1983-01-07 | 1,100 | 1,100 | 1,030 | 1,050 | 417,000 | 466.16 |
| 1983-01-06 | 1,100 | 1,100 | 1,080 | 1,080 | 199,000 | 479.48 |
| 1983-01-05 | 1,100 | 1,100 | 1,090 | 1,100 | 239,000 | 488.36 |
| 1983-01-04 | 1,110 | 1,110 | 1,080 | 1,080 | 186,000 | 479.48 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
