4534 持田製薬(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 | 3,030 | 3,080 | 3,010 | 3,070 | 142,000 | 4,012.69 |
| 1983-12-27 | 2,980 | 3,070 | 2,950 | 3,070 | 201,000 | 4,012.69 |
| 1983-12-26 | 2,900 | 3,000 | 2,900 | 2,990 | 217,000 | 3,908.13 |
| 1983-12-24 | 2,830 | 2,930 | 2,830 | 2,890 | 55,000 | 3,777.42 |
| 1983-12-23 | 2,870 | 2,900 | 2,810 | 2,810 | 51,000 | 3,672.86 |
| 1983-12-22 | 2,970 | 2,970 | 2,810 | 2,900 | 79,000 | 3,790.49 |
| 1983-12-21 | 2,810 | 3,000 | 2,810 | 2,970 | 136,000 | 3,881.99 |
| 1983-12-20 | 2,530 | 2,650 | 2,530 | 2,650 | 64,000 | 3,463.73 |
| 1983-12-19 | 2,560 | 2,570 | 2,540 | 2,550 | 100,000 | 3,333.02 |
| 1983-12-17 | 2,560 | 2,580 | 2,560 | 2,570 | 35,000 | 3,359.16 |
| 1983-12-16 | 2,580 | 2,630 | 2,570 | 2,630 | 86,000 | 3,437.58 |
| 1983-12-15 | 2,560 | 2,620 | 2,560 | 2,590 | 33,000 | 3,385.30 |
| 1983-12-14 | 2,530 | 2,560 | 2,520 | 2,560 | 29,000 | 3,346.09 |
| 1983-12-13 | 2,550 | 2,550 | 2,510 | 2,550 | 80,000 | 3,333.02 |
| 1983-12-12 | 2,610 | 2,640 | 2,510 | 2,510 | 40,000 | 3,280.74 |
| 1983-12-09 | 2,630 | 2,630 | 2,600 | 2,610 | 53,000 | 3,411.44 |
| 1983-12-08 | 2,640 | 2,670 | 2,600 | 2,620 | 64,000 | 3,424.51 |
| 1983-12-07 | 2,680 | 2,680 | 2,590 | 2,610 | 147,000 | 3,411.44 |
| 1983-12-06 | 2,710 | 2,720 | 2,680 | 2,680 | 78,000 | 3,502.94 |
| 1983-12-05 | 2,770 | 2,770 | 2,720 | 2,720 | 49,000 | 3,555.22 |
| 1983-12-03 | 2,770 | 2,830 | 2,760 | 2,760 | 47,000 | 3,607.50 |
| 1983-12-02 | 2,770 | 2,800 | 2,760 | 2,760 | 68,000 | 3,607.50 |
| 1983-12-01 | 2,790 | 2,830 | 2,760 | 2,780 | 159,000 | 3,633.65 |
| 1983-11-30 | 2,810 | 2,810 | 2,730 | 2,770 | 68,000 | 3,620.57 |
| 1983-11-29 | 2,780 | 2,840 | 2,750 | 2,840 | 116,000 | 3,712.07 |
| 1983-11-28 | 2,890 | 3,000 | 2,780 | 2,800 | 199,000 | 3,659.79 |
| 1983-11-26 | 2,800 | 2,850 | 2,790 | 2,850 | 93,000 | 3,725.14 |
| 1983-11-25 | 2,640 | 2,700 | 2,600 | 2,680 | 172,000 | 3,502.94 |
| 1983-11-24 | 2,700 | 2,700 | 2,510 | 2,560 | 179,000 | 3,346.09 |
| 1983-11-22 | 2,780 | 2,780 | 2,660 | 2,690 | 80,000 | 3,516.01 |
| 1983-11-21 | 2,820 | 2,860 | 2,700 | 2,750 | 87,000 | 3,594.43 |
| 1983-11-19 | 2,810 | 2,850 | 2,810 | 2,810 | 69,000 | 3,672.86 |
| 1983-11-18 | 2,930 | 2,930 | 2,800 | 2,810 | 112,000 | 3,672.86 |
| 1983-11-17 | 3,000 | 3,030 | 2,950 | 2,950 | 141,000 | 3,855.85 |
| 1983-11-16 | 3,000 | 3,010 | 2,970 | 3,000 | 167,000 | 3,921.20 |
| 1983-11-15 | 3,030 | 3,030 | 2,960 | 3,000 | 50,000 | 3,921.20 |
| 1983-11-14 | 3,050 | 3,050 | 3,040 | 3,040 | 19,000 | 3,973.48 |
| 1983-11-11 | 3,080 | 3,090 | 3,060 | 3,060 | 60,000 | 3,999.62 |
| 1983-11-10 | 3,120 | 3,120 | 3,080 | 3,080 | 40,000 | 4,025.76 |
| 1983-11-09 | 3,110 | 3,130 | 3,070 | 3,070 | 121,000 | 4,012.69 |
| 1983-11-08 | 3,080 | 3,120 | 3,070 | 3,090 | 102,000 | 4,038.84 |
| 1983-11-07 | 3,050 | 3,080 | 3,050 | 3,070 | 24,000 | 4,012.69 |
| 1983-11-05 | 3,050 | 3,070 | 3,030 | 3,070 | 41,000 | 4,012.69 |
| 1983-11-04 | 3,080 | 3,080 | 3,050 | 3,060 | 45,000 | 3,999.62 |
| 1983-11-02 | 3,080 | 3,110 | 3,060 | 3,060 | 115,000 | 3,999.62 |
| 1983-11-01 | 3,090 | 3,110 | 3,090 | 3,090 | 108,000 | 4,038.84 |
| 1983-10-31 | 3,100 | 3,200 | 3,080 | 3,190 | 53,000 | 4,169.54 |
| 1983-10-29 | 3,120 | 3,120 | 3,080 | 3,100 | 60,000 | 4,051.91 |
| 1983-10-28 | 3,150 | 3,160 | 3,100 | 3,120 | 111,000 | 4,078.05 |
| 1983-10-27 | 3,120 | 3,200 | 3,100 | 3,200 | 68,000 | 4,182.61 |
| 1983-10-26 | 3,110 | 3,120 | 3,080 | 3,100 | 45,000 | 4,051.91 |
| 1983-10-25 | 3,190 | 3,240 | 3,150 | 3,170 | 29,000 | 4,143.40 |
| 1983-10-24 | 3,230 | 3,250 | 3,160 | 3,200 | 52,000 | 4,182.61 |
| 1983-10-22 | 3,300 | 3,300 | 3,210 | 3,250 | 74,000 | 4,247.97 |
| 1983-10-21 | 3,300 | 3,320 | 3,250 | 3,300 | 83,000 | 4,313.32 |
| 1983-10-20 | 3,180 | 3,320 | 3,170 | 3,300 | 80,000 | 4,313.32 |
| 1983-10-19 | 3,120 | 3,180 | 3,090 | 3,180 | 56,000 | 4,156.47 |
| 1983-10-18 | 3,350 | 3,350 | 3,220 | 3,220 | 94,000 | 4,208.75 |
| 1983-10-17 | 3,140 | 3,300 | 3,100 | 3,300 | 79,000 | 4,313.32 |
| 1983-10-15 | 3,090 | 3,150 | 3,090 | 3,100 | 40,000 | 4,051.91 |
| 1983-10-14 | 3,120 | 3,120 | 2,990 | 3,050 | 154,000 | 3,986.55 |
| 1983-10-13 | 3,280 | 3,290 | 3,160 | 3,170 | 81,000 | 4,143.40 |
| 1983-10-12 | 3,200 | 3,270 | 3,200 | 3,270 | 82,000 | 4,274.11 |
| 1983-10-11 | 3,290 | 3,300 | 3,210 | 3,230 | 31,000 | 4,221.82 |
| 1983-10-07 | 3,340 | 3,390 | 3,230 | 3,250 | 260,000 | 4,247.97 |
| 1983-10-06 | 3,250 | 3,400 | 3,250 | 3,350 | 454,000 | 4,378.67 |
| 1983-10-05 | 3,090 | 3,250 | 3,090 | 3,250 | 332,000 | 4,247.97 |
| 1983-10-04 | 3,060 | 3,090 | 3,050 | 3,090 | 127,000 | 4,038.84 |
| 1983-10-03 | 3,160 | 3,180 | 3,090 | 3,090 | 87,000 | 4,038.84 |
| 1983-10-01 | 3,090 | 3,230 | 3,090 | 3,160 | 101,000 | 4,130.33 |
| 1983-09-30 | 3,010 | 3,210 | 3,010 | 3,140 | 219,000 | 4,104.19 |
| 1983-09-29 | 3,010 | 3,030 | 2,990 | 3,010 | 137,000 | 3,934.27 |
| 1983-09-28 | 3,120 | 3,120 | 2,950 | 3,010 | 199,000 | 3,934.27 |
| 1983-09-27 | 3,200 | 3,230 | 3,100 | 3,150 | 94,000 | 4,117.26 |
| 1983-09-26 | 3,200 | 3,230 | 3,180 | 3,180 | 69,000 | 4,156.47 |
| 1983-09-24 | 3,220 | 3,230 | 3,170 | 3,180 | 40,000 | 4,156.47 |
| 1983-09-22 | 3,260 | 3,270 | 3,200 | 3,240 | 78,000 | 4,234.90 |
| 1983-09-21 | 3,160 | 3,290 | 3,160 | 3,250 | 127,000 | 4,247.97 |
| 1983-09-20 | 3,250 | 3,280 | 3,200 | 3,200 | 280,000 | 4,182.61 |
| 1983-09-19 | 3,400 | 3,400 | 3,300 | 3,300 | 46,000 | 4,313.32 |
| 1983-09-17 | 3,390 | 3,430 | 3,390 | 3,430 | 43,000 | 4,483.24 |
| 1983-09-16 | 3,430 | 3,490 | 3,390 | 3,390 | 254,000 | 4,430.96 |
| 1983-09-14 | 3,380 | 3,450 | 3,350 | 3,380 | 294,000 | 4,417.88 |
| 1983-09-13 | 3,450 | 3,500 | 3,330 | 3,330 | 122,000 | 4,352.53 |
| 1983-09-12 | 3,560 | 3,560 | 3,330 | 3,400 | 174,000 | 4,444.03 |
| 1983-09-09 | 3,300 | 3,670 | 3,280 | 3,610 | 488,000 | 4,718.51 |
| 1983-09-08 | 3,190 | 3,330 | 3,190 | 3,250 | 138,000 | 4,247.97 |
| 1983-09-07 | 3,160 | 3,240 | 3,160 | 3,190 | 156,000 | 4,169.54 |
| 1983-09-06 | 3,210 | 3,250 | 3,180 | 3,210 | 223,000 | 4,195.68 |
| 1983-09-05 | 3,200 | 3,280 | 3,200 | 3,250 | 129,000 | 4,247.97 |
| 1983-09-03 | 3,180 | 3,230 | 3,150 | 3,150 | 43,000 | 4,117.26 |
| 1983-09-02 | 3,250 | 3,270 | 3,210 | 3,230 | 93,000 | 4,221.82 |
| 1983-09-01 | 3,240 | 3,320 | 3,230 | 3,300 | 325,000 | 4,313.32 |
| 1983-08-31 | 3,290 | 3,290 | 3,190 | 3,200 | 52,000 | 4,182.61 |
| 1983-08-30 | 3,340 | 3,370 | 3,330 | 3,340 | 226,000 | 4,365.60 |
| 1983-08-29 | 3,330 | 3,390 | 3,330 | 3,330 | 292,000 | 4,352.53 |
| 1983-08-27 | 3,570 | 3,580 | 3,460 | 3,580 | 107,000 | 4,679.30 |
| 1983-08-26 | 3,500 | 3,650 | 3,450 | 3,580 | 279,000 | 4,679.30 |
| 1983-08-25 | 3,580 | 3,600 | 3,490 | 3,490 | 212,000 | 4,561.66 |
| 1983-08-24 | 3,600 | 3,670 | 3,550 | 3,620 | 257,000 | 4,731.58 |
| 1983-08-23 | 3,760 | 3,780 | 3,650 | 3,680 | 303,000 | 4,810 |
| 1983-08-22 | 3,790 | 3,830 | 3,760 | 3,810 | 265,000 | 4,979.92 |
| 1983-08-20 | 3,810 | 3,870 | 3,760 | 3,760 | 204,000 | 4,914.57 |
| 1983-08-19 | 3,960 | 3,970 | 3,810 | 3,850 | 466,000 | 5,032.21 |
| 1983-08-18 | 3,900 | 4,050 | 3,750 | 3,970 | 1,054,001 | 5,189.05 |
| 1983-08-17 | 3,630 | 3,890 | 3,630 | 3,850 | 1,244,001 | 5,032.21 |
| 1983-08-16 | 3,570 | 3,620 | 3,550 | 3,620 | 375,000 | 4,731.58 |
| 1983-08-15 | 3,610 | 3,640 | 3,550 | 3,620 | 499,000 | 4,731.58 |
| 1983-08-12 | 3,600 | 3,680 | 3,540 | 3,560 | 982,001 | 4,653.16 |
| 1983-08-11 | 3,130 | 3,300 | 3,130 | 3,250 | 414,000 | 4,247.97 |
| 1983-08-10 | 3,210 | 3,230 | 3,070 | 3,070 | 339,000 | 4,012.69 |
| 1983-08-09 | 3,310 | 3,340 | 3,200 | 3,200 | 325,000 | 4,182.61 |
| 1983-08-08 | 3,310 | 3,450 | 3,310 | 3,360 | 397,000 | 4,391.74 |
| 1983-08-06 | 3,380 | 3,380 | 3,300 | 3,310 | 136,000 | 4,326.39 |
| 1983-08-05 | 3,530 | 3,550 | 3,290 | 3,330 | 782,001 | 4,352.53 |
| 1983-08-04 | 3,400 | 3,590 | 3,370 | 3,530 | 1,574,001 | 4,613.94 |
| 1983-08-03 | 3,380 | 3,460 | 3,300 | 3,350 | 1,499,001 | 4,378.67 |
| 1983-08-02 | 3,020 | 3,500 | 3,020 | 3,450 | 2,376,002 | 4,509.38 |
| 1983-08-01 | 2,900 | 3,000 | 2,900 | 3,000 | 600,001 | 3,921.20 |
| 1983-07-30 | 2,950 | 2,960 | 2,880 | 2,880 | 268,000 | 3,764.35 |
| 1983-07-29 | 2,900 | 3,000 | 2,870 | 2,910 | 1,202,001 | 3,803.56 |
| 1983-07-28 | 2,720 | 2,800 | 2,720 | 2,790 | 305,000 | 3,646.72 |
| 1983-07-27 | 2,660 | 2,760 | 2,630 | 2,750 | 280,000 | 3,594.43 |
| 1983-07-26 | 2,710 | 2,750 | 2,680 | 2,680 | 177,000 | 3,502.94 |
| 1983-07-25 | 2,720 | 2,810 | 2,720 | 2,720 | 489,000 | 3,555.22 |
| 1983-07-23 | 2,700 | 2,730 | 2,700 | 2,700 | 267,000 | 3,529.08 |
| 1983-07-22 | 2,660 | 2,700 | 2,650 | 2,690 | 224,000 | 3,516.01 |
| 1983-07-21 | 2,690 | 2,710 | 2,660 | 2,660 | 231,000 | 3,476.80 |
| 1983-07-20 | 2,720 | 2,730 | 2,680 | 2,700 | 251,000 | 3,529.08 |
| 1983-07-19 | 2,740 | 2,780 | 2,670 | 2,680 | 329,000 | 3,502.94 |
| 1983-07-18 | 2,570 | 2,750 | 2,570 | 2,730 | 262,000 | 3,568.29 |
| 1983-07-15 | 2,560 | 2,640 | 2,530 | 2,610 | 480,000 | 3,411.44 |
| 1983-07-14 | 2,680 | 2,680 | 2,600 | 2,600 | 639,001 | 3,398.37 |
| 1983-07-13 | 2,790 | 2,810 | 2,700 | 2,710 | 700,001 | 3,542.15 |
| 1983-07-12 | 2,700 | 2,900 | 2,690 | 2,820 | 2,005,002 | 3,685.93 |
| 1983-07-11 | 2,700 | 2,720 | 2,630 | 2,700 | 510,000 | 3,529.08 |
| 1983-07-09 | 2,800 | 2,820 | 2,730 | 2,730 | 1,538,001 | 3,568.29 |
| 1983-07-08 | 2,580 | 2,790 | 2,560 | 2,770 | 2,699,002 | 3,620.57 |
| 1983-07-07 | 2,340 | 2,500 | 2,320 | 2,420 | 1,754,002 | 3,163.10 |
| 1983-07-06 | 2,230 | 2,270 | 2,200 | 2,220 | 416,000 | 2,901.69 |
| 1983-07-05 | 2,180 | 2,340 | 2,170 | 2,200 | 1,199,001 | 2,875.55 |
| 1983-07-04 | 2,200 | 2,230 | 2,170 | 2,190 | 235,000 | 2,862.48 |
| 1983-07-02 | 2,160 | 2,200 | 2,150 | 2,200 | 159,000 | 2,875.55 |
| 1983-07-01 | 2,210 | 2,240 | 2,150 | 2,170 | 942,001 | 2,836.33 |
| 1983-06-30 | 2,250 | 2,250 | 2,250 | 2,250 | 603,001 | 2,940.90 |
| 1983-06-29 | 2,000 | 2,000 | 1,950 | 1,950 | 114,000 | 2,548.78 |
| 1983-06-28 | 1,990 | 2,010 | 1,970 | 1,970 | 112,000 | 2,574.92 |
| 1983-06-27 | 2,040 | 2,040 | 1,980 | 2,030 | 68,000 | 2,653.34 |
| 1983-06-25 | 2,050 | 2,080 | 2,020 | 2,030 | 167,000 | 2,653.34 |
| 1983-06-24 | 1,950 | 2,050 | 1,940 | 2,010 | 417,000 | 2,627.20 |
| 1983-06-23 | 1,910 | 1,960 | 1,910 | 1,950 | 159,000 | 2,548.78 |
| 1983-06-22 | 1,880 | 1,920 | 1,880 | 1,880 | 121,000 | 2,457.29 |
| 1983-06-21 | 1,930 | 1,940 | 1,880 | 1,900 | 187,000 | 2,483.43 |
| 1983-06-20 | 1,940 | 1,940 | 1,910 | 1,930 | 74,000 | 2,522.64 |
| 1983-06-17 | 1,950 | 1,950 | 1,920 | 1,930 | 57,000 | 2,522.64 |
| 1983-06-16 | 1,930 | 1,970 | 1,930 | 1,950 | 29,000 | 2,548.78 |
| 1983-06-15 | 1,940 | 1,940 | 1,910 | 1,910 | 82,000 | 2,496.50 |
| 1983-06-14 | 1,950 | 1,980 | 1,940 | 1,950 | 31,000 | 2,548.78 |
| 1983-06-13 | 1,950 | 1,990 | 1,920 | 1,920 | 67,000 | 2,509.57 |
| 1983-06-11 | 1,930 | 1,950 | 1,930 | 1,950 | 30,000 | 2,548.78 |
| 1983-06-10 | 1,960 | 1,990 | 1,960 | 1,960 | 45,000 | 2,561.85 |
| 1983-06-09 | 2,010 | 2,020 | 1,970 | 1,980 | 132,000 | 2,587.99 |
| 1983-06-08 | 1,910 | 2,020 | 1,890 | 2,020 | 223,000 | 2,640.27 |
| 1983-06-07 | 1,920 | 1,950 | 1,910 | 1,920 | 105,000 | 2,509.57 |
| 1983-06-06 | 1,860 | 1,950 | 1,860 | 1,920 | 93,000 | 2,509.57 |
| 1983-06-04 | 1,930 | 1,960 | 1,910 | 1,910 | 61,000 | 2,496.50 |
| 1983-06-03 | 1,980 | 2,010 | 1,930 | 1,990 | 231,000 | 2,601.06 |
| 1983-06-02 | 2,000 | 2,000 | 1,970 | 2,000 | 153,000 | 2,614.13 |
| 1983-06-01 | 1,960 | 2,010 | 1,950 | 1,970 | 301,000 | 2,574.92 |
| 1983-05-31 | 2,000 | 2,010 | 1,960 | 1,980 | 126,000 | 2,587.99 |
| 1983-05-30 | 2,080 | 2,120 | 2,060 | 2,060 | 157,000 | 2,692.56 |
| 1983-05-28 | 2,080 | 2,120 | 2,050 | 2,100 | 295,000 | 2,744.84 |
| 1983-05-27 | 2,170 | 2,180 | 2,080 | 2,120 | 458,000 | 2,770.98 |
| 1983-05-26 | 2,130 | 2,190 | 2,110 | 2,190 | 806,001 | 2,862.48 |
| 1983-05-25 | 2,100 | 2,140 | 2,080 | 2,090 | 988,001 | 2,731.77 |
| 1983-05-24 | 1,990 | 2,110 | 1,960 | 2,070 | 1,170,001 | 2,705.63 |
| 1983-05-23 | 2,020 | 2,020 | 1,950 | 2,000 | 421,000 | 2,614.13 |
| 1983-05-20 | 1,890 | 2,050 | 1,870 | 2,000 | 1,634,001 | 2,614.13 |
| 1983-05-19 | 1,880 | 1,920 | 1,860 | 1,860 | 631,001 | 2,431.14 |
| 1983-05-18 | 1,830 | 1,870 | 1,800 | 1,860 | 366,000 | 2,431.14 |
| 1983-05-17 | 1,770 | 1,870 | 1,760 | 1,820 | 349,000 | 2,378.86 |
| 1983-05-16 | 1,750 | 1,780 | 1,750 | 1,780 | 130,000 | 2,326.58 |
| 1983-05-14 | 1,740 | 1,750 | 1,740 | 1,740 | 72,000 | 2,274.30 |
| 1983-05-13 | 1,730 | 1,740 | 1,710 | 1,710 | 17,000 | 2,235.08 |
| 1983-05-12 | 1,760 | 1,760 | 1,740 | 1,740 | 63,000 | 2,274.30 |
| 1983-05-11 | 1,750 | 1,770 | 1,730 | 1,740 | 34,000 | 2,274.30 |
| 1983-05-10 | 1,760 | 1,780 | 1,760 | 1,780 | 47,000 | 2,326.58 |
| 1983-05-09 | 1,780 | 1,790 | 1,750 | 1,770 | 54,000 | 2,313.51 |
| 1983-05-07 | 1,710 | 1,800 | 1,710 | 1,800 | 112,000 | 2,352.72 |
| 1983-05-06 | 1,700 | 1,730 | 1,690 | 1,710 | 100,000 | 2,235.08 |
| 1983-05-04 | 1,680 | 1,700 | 1,680 | 1,690 | 85,000 | 2,208.94 |
| 1983-05-02 | 1,670 | 1,680 | 1,650 | 1,670 | 60,000 | 2,182.80 |
| 1983-04-30 | 1,670 | 1,670 | 1,640 | 1,640 | 28,000 | 2,143.59 |
| 1983-04-28 | 1,630 | 1,660 | 1,630 | 1,640 | 37,000 | 2,143.59 |
| 1983-04-27 | 1,670 | 1,670 | 1,620 | 1,640 | 92,000 | 2,143.59 |
| 1983-04-26 | 1,690 | 1,690 | 1,670 | 1,670 | 44,000 | 2,182.80 |
| 1983-04-25 | 1,690 | 1,690 | 1,680 | 1,680 | 35,000 | 2,195.87 |
| 1983-04-23 | 1,690 | 1,700 | 1,680 | 1,680 | 36,000 | 2,195.87 |
| 1983-04-22 | 1,680 | 1,700 | 1,680 | 1,680 | 52,000 | 2,195.87 |
| 1983-04-21 | 1,680 | 1,700 | 1,680 | 1,700 | 46,000 | 2,222.01 |
| 1983-04-20 | 1,660 | 1,690 | 1,660 | 1,680 | 92,000 | 2,195.87 |
| 1983-04-19 | 1,690 | 1,690 | 1,660 | 1,670 | 72,000 | 2,182.80 |
| 1983-04-18 | 1,690 | 1,690 | 1,670 | 1,690 | 79,000 | 2,208.94 |
| 1983-04-15 | 1,690 | 1,690 | 1,670 | 1,680 | 187,000 | 2,195.87 |
| 1983-04-14 | 1,700 | 1,710 | 1,690 | 1,690 | 115,000 | 2,208.94 |
| 1983-04-13 | 1,700 | 1,710 | 1,690 | 1,690 | 8,000 | 2,208.94 |
| 1983-04-12 | 1,700 | 1,710 | 1,700 | 1,700 | 17,000 | 2,222.01 |
| 1983-04-11 | 1,700 | 1,710 | 1,690 | 1,710 | 35,000 | 2,235.08 |
| 1983-04-09 | 1,710 | 1,710 | 1,710 | 1,710 | 7,000 | 2,235.08 |
| 1983-04-08 | 1,700 | 1,710 | 1,650 | 1,650 | 66,000 | 2,156.66 |
| 1983-04-07 | 1,700 | 1,710 | 1,690 | 1,700 | 88,000 | 2,222.01 |
| 1983-04-06 | 1,700 | 1,710 | 1,700 | 1,700 | 82,000 | 2,222.01 |
| 1983-04-05 | 1,710 | 1,710 | 1,700 | 1,710 | 28,000 | 2,235.08 |
| 1983-04-04 | 1,710 | 1,730 | 1,710 | 1,710 | 57,000 | 2,235.08 |
| 1983-04-02 | 1,710 | 1,730 | 1,710 | 1,730 | 25,000 | 2,261.23 |
| 1983-04-01 | 1,710 | 1,720 | 1,700 | 1,710 | 53,000 | 2,235.08 |
| 1983-03-31 | 1,720 | 1,730 | 1,700 | 1,700 | 28,000 | 2,222.01 |
| 1983-03-30 | 1,740 | 1,750 | 1,730 | 1,750 | 65,000 | 2,287.37 |
| 1983-03-28 | 1,750 | 1,770 | 1,730 | 1,750 | 175,000 | 2,287.37 |
| 1983-03-26 | 2,000 | 2,010 | 1,910 | 1,910 | 110,000 | 2,080.42 |
| 1983-03-25 | 2,030 | 2,030 | 2,000 | 2,000 | 187,000 | 2,178.45 |
| 1983-03-24 | 2,020 | 2,030 | 2,010 | 2,030 | 256,000 | 2,211.12 |
| 1983-03-23 | 2,020 | 2,030 | 2,010 | 2,010 | 95,000 | 2,189.34 |
| 1983-03-22 | 2,020 | 2,030 | 2,000 | 2,010 | 76,000 | 2,189.34 |
| 1983-03-18 | 2,030 | 2,030 | 2,000 | 2,000 | 132,000 | 2,178.45 |
| 1983-03-17 | 2,040 | 2,050 | 2,010 | 2,020 | 131,000 | 2,200.23 |
| 1983-03-16 | 2,010 | 2,040 | 1,990 | 2,040 | 383,000 | 2,222.01 |
| 1983-03-15 | 1,940 | 2,010 | 1,940 | 2,000 | 536,001 | 2,178.45 |
| 1983-03-14 | 1,900 | 1,920 | 1,900 | 1,920 | 47,000 | 2,091.31 |
| 1983-03-12 | 1,900 | 1,920 | 1,900 | 1,900 | 24,000 | 2,069.52 |
| 1983-03-11 | 1,930 | 1,930 | 1,900 | 1,910 | 89,000 | 2,080.42 |
| 1983-03-10 | 1,920 | 1,950 | 1,900 | 1,920 | 127,000 | 2,091.31 |
| 1983-03-09 | 1,890 | 1,910 | 1,880 | 1,900 | 174,000 | 2,069.52 |
| 1983-03-08 | 1,880 | 1,890 | 1,870 | 1,890 | 52,000 | 2,058.63 |
| 1983-03-07 | 1,860 | 1,890 | 1,860 | 1,880 | 29,000 | 2,047.74 |
| 1983-03-05 | 1,910 | 1,920 | 1,860 | 1,860 | 63,000 | 2,025.95 |
| 1983-03-04 | 1,950 | 1,950 | 1,870 | 1,890 | 389,001 | 2,058.63 |
| 1983-03-03 | 1,830 | 1,840 | 1,800 | 1,800 | 43,000 | 1,960.60 |
| 1983-03-02 | 1,800 | 1,820 | 1,800 | 1,820 | 41,000 | 1,982.39 |
| 1983-03-01 | 1,790 | 1,800 | 1,780 | 1,790 | 85,000 | 1,949.71 |
| 1983-02-28 | 1,770 | 1,790 | 1,770 | 1,790 | 21,000 | 1,949.71 |
| 1983-02-26 | 1,770 | 1,780 | 1,760 | 1,760 | 28,000 | 1,917.03 |
| 1983-02-25 | 1,750 | 1,770 | 1,750 | 1,770 | 57,000 | 1,927.92 |
| 1983-02-24 | 1,760 | 1,770 | 1,740 | 1,740 | 55,000 | 1,895.25 |
| 1983-02-23 | 1,760 | 1,760 | 1,740 | 1,750 | 78,000 | 1,906.14 |
| 1983-02-22 | 1,770 | 1,770 | 1,750 | 1,760 | 35,000 | 1,917.03 |
| 1983-02-21 | 1,770 | 1,780 | 1,770 | 1,770 | 54,000 | 1,927.92 |
| 1983-02-18 | 1,750 | 1,780 | 1,750 | 1,770 | 63,000 | 1,927.92 |
| 1983-02-17 | 1,770 | 1,770 | 1,760 | 1,760 | 52,000 | 1,917.03 |
| 1983-02-16 | 1,780 | 1,800 | 1,780 | 1,800 | 44,000 | 1,960.60 |
| 1983-02-15 | 1,800 | 1,800 | 1,770 | 1,770 | 60,000 | 1,927.92 |
| 1983-02-14 | 1,800 | 1,810 | 1,790 | 1,790 | 17,000 | 1,949.71 |
| 1983-02-12 | 1,800 | 1,800 | 1,800 | 1,800 | 23,000 | 1,960.60 |
| 1983-02-10 | 1,810 | 1,820 | 1,800 | 1,810 | 27,000 | 1,971.49 |
| 1983-02-09 | 1,820 | 1,840 | 1,800 | 1,800 | 31,000 | 1,960.60 |
| 1983-02-08 | 1,840 | 1,870 | 1,820 | 1,820 | 63,000 | 1,982.39 |
| 1983-02-07 | 1,830 | 1,870 | 1,830 | 1,840 | 46,000 | 2,004.17 |
| 1983-02-05 | 1,830 | 1,840 | 1,830 | 1,830 | 19,000 | 1,993.28 |
| 1983-02-04 | 1,800 | 1,830 | 1,800 | 1,830 | 65,000 | 1,993.28 |
| 1983-02-03 | 1,800 | 1,800 | 1,780 | 1,780 | 33,000 | 1,938.82 |
| 1983-02-02 | 1,820 | 1,820 | 1,820 | 1,820 | 21,000 | 1,982.39 |
| 1983-02-01 | 1,820 | 1,820 | 1,800 | 1,820 | 48,000 | 1,982.39 |
| 1983-01-31 | 1,800 | 1,820 | 1,800 | 1,820 | 32,000 | 1,982.39 |
| 1983-01-29 | 1,790 | 1,820 | 1,780 | 1,820 | 30,000 | 1,982.39 |
| 1983-01-28 | 1,800 | 1,810 | 1,770 | 1,780 | 92,000 | 1,938.82 |
| 1983-01-27 | 1,800 | 1,800 | 1,770 | 1,790 | 66,000 | 1,949.71 |
| 1983-01-26 | 1,790 | 1,790 | 1,770 | 1,790 | 44,000 | 1,949.71 |
| 1983-01-25 | 1,780 | 1,800 | 1,780 | 1,800 | 31,000 | 1,960.60 |
| 1983-01-24 | 1,800 | 1,800 | 1,790 | 1,790 | 15,000 | 1,949.71 |
| 1983-01-22 | 1,790 | 1,800 | 1,790 | 1,800 | 10,000 | 1,960.60 |
| 1983-01-21 | 1,800 | 1,820 | 1,790 | 1,800 | 26,000 | 1,960.60 |
| 1983-01-20 | 1,790 | 1,800 | 1,790 | 1,790 | 20,000 | 1,949.71 |
| 1983-01-19 | 1,810 | 1,810 | 1,790 | 1,790 | 27,000 | 1,949.71 |
| 1983-01-18 | 1,800 | 1,820 | 1,800 | 1,820 | 25,000 | 1,982.39 |
| 1983-01-14 | 1,760 | 1,780 | 1,760 | 1,780 | 30,000 | 1,938.82 |
| 1983-01-13 | 1,780 | 1,800 | 1,770 | 1,770 | 30,000 | 1,927.92 |
| 1983-01-12 | 1,780 | 1,780 | 1,780 | 1,780 | 27,000 | 1,938.82 |
| 1983-01-11 | 1,800 | 1,800 | 1,780 | 1,800 | 29,000 | 1,960.60 |
| 1983-01-10 | 1,780 | 1,800 | 1,780 | 1,800 | 49,000 | 1,960.60 |
| 1983-01-08 | 1,780 | 1,800 | 1,770 | 1,770 | 23,000 | 1,927.92 |
| 1983-01-07 | 1,790 | 1,800 | 1,780 | 1,780 | 49,000 | 1,938.82 |
| 1983-01-06 | 1,800 | 1,800 | 1,770 | 1,780 | 28,000 | 1,938.82 |
| 1983-01-05 | 1,810 | 1,810 | 1,800 | 1,810 | 16,000 | 1,971.49 |
| 1983-01-04 | 1,820 | 1,820 | 1,800 | 1,820 | 14,000 | 1,982.39 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
