4543 テルモ(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 | 1,920 | 1,920 | 1,900 | 1,900 | 60,000 | 166.08 |
| 1983-12-27 | 1,920 | 1,950 | 1,910 | 1,920 | 84,000 | 167.83 |
| 1983-12-26 | 1,970 | 1,980 | 1,940 | 1,950 | 138,000 | 170.46 |
| 1983-12-24 | 1,980 | 1,980 | 1,960 | 1,960 | 63,000 | 171.33 |
| 1983-12-23 | 1,960 | 2,000 | 1,960 | 1,960 | 77,000 | 171.33 |
| 1983-12-22 | 1,970 | 2,010 | 1,960 | 2,000 | 84,000 | 174.83 |
| 1983-12-21 | 1,990 | 2,000 | 1,960 | 1,960 | 156,000 | 171.33 |
| 1983-12-20 | 1,850 | 2,060 | 1,850 | 2,000 | 172,000 | 174.83 |
| 1983-12-19 | 1,800 | 1,850 | 1,800 | 1,850 | 129,000 | 161.71 |
| 1983-12-17 | 1,820 | 1,840 | 1,800 | 1,800 | 147,000 | 157.34 |
| 1983-12-16 | 1,830 | 1,850 | 1,800 | 1,800 | 174,000 | 157.34 |
| 1983-12-15 | 1,830 | 1,850 | 1,830 | 1,830 | 112,000 | 159.97 |
| 1983-12-14 | 1,840 | 1,850 | 1,830 | 1,850 | 92,000 | 161.71 |
| 1983-12-13 | 1,860 | 1,870 | 1,810 | 1,850 | 145,000 | 161.71 |
| 1983-12-12 | 1,900 | 1,910 | 1,870 | 1,870 | 135,000 | 163.46 |
| 1983-12-09 | 1,940 | 1,950 | 1,920 | 1,920 | 96,000 | 167.83 |
| 1983-12-08 | 1,930 | 1,960 | 1,930 | 1,930 | 62,000 | 168.71 |
| 1983-12-07 | 1,950 | 1,970 | 1,930 | 1,930 | 90,000 | 168.71 |
| 1983-12-06 | 1,970 | 1,970 | 1,950 | 1,960 | 72,000 | 171.33 |
| 1983-12-05 | 1,970 | 1,990 | 1,950 | 1,980 | 37,000 | 173.08 |
| 1983-12-03 | 1,980 | 1,990 | 1,950 | 1,950 | 47,000 | 170.46 |
| 1983-12-02 | 1,990 | 2,000 | 1,970 | 1,980 | 62,000 | 173.08 |
| 1983-12-01 | 1,980 | 2,000 | 1,970 | 1,970 | 86,000 | 172.20 |
| 1983-11-30 | 1,920 | 1,980 | 1,910 | 1,980 | 81,000 | 173.08 |
| 1983-11-29 | 1,960 | 1,980 | 1,900 | 1,910 | 92,000 | 166.96 |
| 1983-11-28 | 2,000 | 2,020 | 1,980 | 1,980 | 97,000 | 173.08 |
| 1983-11-26 | 2,040 | 2,040 | 2,000 | 2,000 | 107,000 | 174.83 |
| 1983-11-25 | 2,050 | 2,060 | 2,040 | 2,040 | 80,000 | 178.32 |
| 1983-11-24 | 2,060 | 2,080 | 2,050 | 2,060 | 46,000 | 180.07 |
| 1983-11-22 | 2,050 | 2,090 | 2,050 | 2,090 | 75,000 | 182.69 |
| 1983-11-21 | 2,090 | 2,100 | 2,050 | 2,100 | 42,000 | 183.57 |
| 1983-11-19 | 2,030 | 2,100 | 2,030 | 2,100 | 61,000 | 183.57 |
| 1983-11-18 | 2,060 | 2,090 | 2,050 | 2,050 | 101,000 | 179.20 |
| 1983-11-17 | 2,070 | 2,100 | 2,040 | 2,100 | 101,000 | 183.57 |
| 1983-11-16 | 2,070 | 2,120 | 2,070 | 2,120 | 161,000 | 185.32 |
| 1983-11-15 | 2,060 | 2,100 | 2,060 | 2,100 | 90,000 | 183.57 |
| 1983-11-14 | 2,100 | 2,110 | 2,080 | 2,080 | 73,000 | 181.82 |
| 1983-11-11 | 2,140 | 2,140 | 2,100 | 2,100 | 72,000 | 183.57 |
| 1983-11-10 | 2,110 | 2,110 | 2,100 | 2,100 | 77,000 | 183.57 |
| 1983-11-09 | 2,130 | 2,150 | 2,110 | 2,110 | 66,000 | 184.44 |
| 1983-11-08 | 2,150 | 2,170 | 2,100 | 2,100 | 71,000 | 183.57 |
| 1983-11-07 | 2,140 | 2,180 | 2,140 | 2,150 | 26,000 | 187.94 |
| 1983-11-05 | 2,200 | 2,200 | 2,140 | 2,140 | 73,000 | 187.06 |
| 1983-11-04 | 2,140 | 2,200 | 2,100 | 2,200 | 125,000 | 192.31 |
| 1983-11-02 | 2,160 | 2,170 | 2,100 | 2,100 | 137,000 | 183.57 |
| 1983-11-01 | 2,190 | 2,190 | 2,150 | 2,160 | 164,000 | 188.81 |
| 1983-10-31 | 2,180 | 2,200 | 2,160 | 2,180 | 50,000 | 190.56 |
| 1983-10-29 | 2,170 | 2,200 | 2,150 | 2,180 | 99,000 | 190.56 |
| 1983-10-28 | 2,180 | 2,200 | 2,150 | 2,150 | 195,000 | 187.94 |
| 1983-10-27 | 2,200 | 2,210 | 2,180 | 2,180 | 119,000 | 190.56 |
| 1983-10-26 | 2,190 | 2,200 | 2,180 | 2,190 | 44,000 | 191.43 |
| 1983-10-25 | 2,180 | 2,200 | 2,180 | 2,190 | 47,000 | 191.43 |
| 1983-10-24 | 2,210 | 2,220 | 2,180 | 2,180 | 51,000 | 190.56 |
| 1983-10-22 | 2,180 | 2,240 | 2,180 | 2,230 | 49,000 | 194.93 |
| 1983-10-21 | 2,180 | 2,200 | 2,180 | 2,180 | 104,000 | 190.56 |
| 1983-10-20 | 2,210 | 2,210 | 2,150 | 2,150 | 77,000 | 187.94 |
| 1983-10-19 | 2,280 | 2,280 | 2,200 | 2,240 | 141,000 | 195.80 |
| 1983-10-18 | 2,280 | 2,300 | 2,270 | 2,270 | 200,000 | 198.43 |
| 1983-10-17 | 2,300 | 2,300 | 2,270 | 2,270 | 188,000 | 198.43 |
| 1983-10-15 | 3,190 | 3,240 | 3,180 | 3,230 | 264,000 | 188.23 |
| 1983-10-14 | 3,340 | 3,340 | 3,100 | 3,150 | 299,000 | 183.57 |
| 1983-10-13 | 3,360 | 3,370 | 3,350 | 3,350 | 340,000 | 195.22 |
| 1983-10-12 | 3,370 | 3,380 | 3,350 | 3,360 | 181,000 | 195.80 |
| 1983-10-11 | 3,390 | 3,400 | 3,370 | 3,390 | 319,000 | 197.55 |
| 1983-10-07 | 3,380 | 3,400 | 3,370 | 3,390 | 195,000 | 197.55 |
| 1983-10-06 | 3,380 | 3,400 | 3,360 | 3,370 | 217,000 | 196.39 |
| 1983-10-05 | 3,370 | 3,380 | 3,350 | 3,360 | 202,000 | 195.80 |
| 1983-10-04 | 3,400 | 3,400 | 3,370 | 3,380 | 184,000 | 196.97 |
| 1983-10-03 | 3,350 | 3,400 | 3,340 | 3,400 | 94,000 | 198.14 |
| 1983-10-01 | 3,400 | 3,400 | 3,330 | 3,350 | 198,000 | 195.22 |
| 1983-09-30 | 3,440 | 3,450 | 3,390 | 3,390 | 172,000 | 197.55 |
| 1983-09-29 | 3,420 | 3,450 | 3,400 | 3,440 | 247,000 | 200.47 |
| 1983-09-28 | 3,330 | 3,390 | 3,310 | 3,390 | 379,000 | 197.55 |
| 1983-09-27 | 3,290 | 3,300 | 3,250 | 3,300 | 184,000 | 192.31 |
| 1983-09-26 | 3,330 | 3,350 | 3,290 | 3,290 | 95,000 | 191.73 |
| 1983-09-24 | 3,340 | 3,350 | 3,300 | 3,320 | 96,000 | 193.47 |
| 1983-09-22 | 3,300 | 3,350 | 3,260 | 3,290 | 279,000 | 191.73 |
| 1983-09-21 | 3,270 | 3,310 | 3,250 | 3,260 | 412,000 | 189.98 |
| 1983-09-20 | 3,090 | 3,150 | 3,060 | 3,120 | 182,000 | 181.82 |
| 1983-09-19 | 3,020 | 3,050 | 3,010 | 3,050 | 85,000 | 177.74 |
| 1983-09-17 | 3,020 | 3,030 | 3,000 | 3,020 | 104,000 | 175.99 |
| 1983-09-16 | 3,040 | 3,060 | 3,020 | 3,030 | 126,000 | 176.57 |
| 1983-09-14 | 3,100 | 3,100 | 3,030 | 3,040 | 261,000 | 177.16 |
| 1983-09-13 | 3,150 | 3,170 | 3,100 | 3,100 | 289,000 | 180.65 |
| 1983-09-12 | 3,070 | 3,170 | 3,070 | 3,130 | 362,000 | 182.40 |
| 1983-09-09 | 2,940 | 3,050 | 2,940 | 3,030 | 594,999 | 176.57 |
| 1983-09-08 | 3,450 | 3,480 | 3,380 | 3,380 | 221,000 | 196.97 |
| 1983-09-07 | 3,500 | 3,520 | 3,470 | 3,480 | 196,000 | 202.80 |
| 1983-09-06 | 3,560 | 3,580 | 3,520 | 3,520 | 170,000 | 205.13 |
| 1983-09-05 | 3,600 | 3,600 | 3,560 | 3,560 | 123,000 | 207.46 |
| 1983-09-03 | 3,580 | 3,600 | 3,550 | 3,580 | 152,000 | 208.63 |
| 1983-09-02 | 3,610 | 3,620 | 3,560 | 3,560 | 241,000 | 207.46 |
| 1983-09-01 | 3,550 | 3,640 | 3,550 | 3,610 | 545,000 | 210.37 |
| 1983-08-31 | 3,500 | 3,550 | 3,500 | 3,510 | 199,000 | 204.55 |
| 1983-08-30 | 3,490 | 3,540 | 3,470 | 3,510 | 384,000 | 204.55 |
| 1983-08-29 | 3,450 | 3,480 | 3,430 | 3,480 | 245,000 | 202.80 |
| 1983-08-27 | 3,400 | 3,420 | 3,380 | 3,390 | 133,000 | 197.55 |
| 1983-08-26 | 3,420 | 3,450 | 3,390 | 3,430 | 174,000 | 199.88 |
| 1983-08-25 | 3,450 | 3,460 | 3,400 | 3,400 | 216,000 | 198.14 |
| 1983-08-24 | 3,470 | 3,490 | 3,450 | 3,450 | 214,000 | 201.05 |
| 1983-08-23 | 3,400 | 3,490 | 3,400 | 3,450 | 264,000 | 201.05 |
| 1983-08-22 | 3,390 | 3,430 | 3,380 | 3,390 | 171,000 | 197.55 |
| 1983-08-20 | 3,400 | 3,410 | 3,350 | 3,350 | 173,000 | 195.22 |
| 1983-08-19 | 3,440 | 3,450 | 3,400 | 3,400 | 381,000 | 198.14 |
| 1983-08-18 | 3,480 | 3,490 | 3,400 | 3,450 | 432,000 | 201.05 |
| 1983-08-17 | 3,420 | 3,530 | 3,390 | 3,430 | 859,999 | 199.88 |
| 1983-08-16 | 3,240 | 3,430 | 3,230 | 3,400 | 641,999 | 198.14 |
| 1983-08-15 | 3,250 | 3,250 | 3,200 | 3,230 | 313,000 | 188.23 |
| 1983-08-12 | 2,980 | 3,300 | 2,980 | 3,230 | 932,999 | 188.23 |
| 1983-08-11 | 2,960 | 2,980 | 2,950 | 2,970 | 159,000 | 173.08 |
| 1983-08-10 | 2,950 | 2,960 | 2,940 | 2,940 | 209,000 | 171.33 |
| 1983-08-09 | 2,970 | 2,980 | 2,940 | 2,950 | 184,000 | 171.91 |
| 1983-08-08 | 2,980 | 2,980 | 2,940 | 2,940 | 232,000 | 171.33 |
| 1983-08-06 | 2,950 | 2,970 | 2,940 | 2,970 | 118,000 | 173.08 |
| 1983-08-05 | 2,960 | 2,960 | 2,930 | 2,950 | 235,000 | 171.91 |
| 1983-08-04 | 2,950 | 2,960 | 2,920 | 2,930 | 204,000 | 170.75 |
| 1983-08-03 | 2,970 | 2,980 | 2,910 | 2,940 | 394,000 | 171.33 |
| 1983-08-02 | 2,830 | 2,950 | 2,830 | 2,930 | 264,000 | 170.75 |
| 1983-08-01 | 2,840 | 2,850 | 2,820 | 2,840 | 90,000 | 165.50 |
| 1983-07-30 | 2,840 | 2,850 | 2,820 | 2,820 | 84,000 | 164.34 |
| 1983-07-29 | 2,850 | 2,880 | 2,830 | 2,840 | 166,000 | 165.50 |
| 1983-07-28 | 2,880 | 2,880 | 2,850 | 2,860 | 118,000 | 166.67 |
| 1983-07-27 | 2,890 | 2,900 | 2,850 | 2,850 | 157,000 | 166.08 |
| 1983-07-26 | 2,940 | 2,940 | 2,850 | 2,850 | 141,000 | 166.08 |
| 1983-07-25 | 2,940 | 2,950 | 2,880 | 2,900 | 172,000 | 169 |
| 1983-07-23 | 2,930 | 2,950 | 2,900 | 2,900 | 150,000 | 169 |
| 1983-07-22 | 2,930 | 2,940 | 2,850 | 2,860 | 291,000 | 166.67 |
| 1983-07-21 | 2,960 | 2,980 | 2,940 | 2,950 | 347,000 | 171.91 |
| 1983-07-20 | 2,950 | 2,980 | 2,920 | 2,940 | 560,999 | 171.33 |
| 1983-07-19 | 2,920 | 2,960 | 2,900 | 2,920 | 715,999 | 170.16 |
| 1983-07-18 | 2,840 | 2,900 | 2,820 | 2,890 | 593,999 | 168.42 |
| 1983-07-15 | 2,820 | 2,830 | 2,780 | 2,820 | 336,000 | 164.34 |
| 1983-07-14 | 2,800 | 2,840 | 2,740 | 2,740 | 815,999 | 159.67 |
| 1983-07-13 | 2,790 | 2,790 | 2,750 | 2,780 | 522,000 | 162.01 |
| 1983-07-12 | 2,750 | 2,790 | 2,720 | 2,740 | 607,999 | 159.67 |
| 1983-07-11 | 2,690 | 2,750 | 2,690 | 2,700 | 266,000 | 157.34 |
| 1983-07-09 | 2,660 | 2,690 | 2,640 | 2,650 | 200,000 | 154.43 |
| 1983-07-08 | 2,650 | 2,670 | 2,630 | 2,640 | 189,000 | 153.85 |
| 1983-07-07 | 2,650 | 2,670 | 2,610 | 2,610 | 254,000 | 152.10 |
| 1983-07-06 | 2,660 | 2,670 | 2,650 | 2,650 | 186,000 | 154.43 |
| 1983-07-05 | 2,670 | 2,680 | 2,650 | 2,650 | 153,000 | 154.43 |
| 1983-07-04 | 2,670 | 2,700 | 2,670 | 2,670 | 120,000 | 155.59 |
| 1983-07-02 | 2,680 | 2,690 | 2,670 | 2,670 | 139,000 | 155.59 |
| 1983-07-01 | 2,690 | 2,730 | 2,670 | 2,670 | 402,000 | 155.59 |
| 1983-06-30 | 2,670 | 2,700 | 2,660 | 2,670 | 217,000 | 155.59 |
| 1983-06-29 | 2,650 | 2,670 | 2,650 | 2,660 | 184,000 | 155.01 |
| 1983-06-28 | 2,690 | 2,690 | 2,650 | 2,650 | 276,000 | 154.43 |
| 1983-06-27 | 2,690 | 2,720 | 2,680 | 2,710 | 90,000 | 157.93 |
| 1983-06-25 | 2,690 | 2,710 | 2,680 | 2,680 | 156,000 | 156.18 |
| 1983-06-24 | 2,700 | 2,750 | 2,690 | 2,720 | 201,000 | 158.51 |
| 1983-06-23 | 2,710 | 2,730 | 2,650 | 2,650 | 227,000 | 154.43 |
| 1983-06-22 | 2,750 | 2,770 | 2,710 | 2,710 | 245,000 | 157.93 |
| 1983-06-21 | 2,820 | 2,840 | 2,740 | 2,740 | 327,000 | 159.67 |
| 1983-06-20 | 2,800 | 2,880 | 2,800 | 2,810 | 317,000 | 163.75 |
| 1983-06-17 | 2,770 | 2,800 | 2,740 | 2,770 | 312,000 | 161.42 |
| 1983-06-16 | 2,780 | 2,790 | 2,730 | 2,730 | 327,000 | 159.09 |
| 1983-06-15 | 2,740 | 2,800 | 2,730 | 2,770 | 479,000 | 161.42 |
| 1983-06-14 | 2,720 | 2,750 | 2,710 | 2,710 | 256,000 | 157.93 |
| 1983-06-13 | 2,790 | 2,790 | 2,700 | 2,710 | 313,000 | 157.93 |
| 1983-06-11 | 2,820 | 2,880 | 2,750 | 2,790 | 622,999 | 162.59 |
| 1983-06-10 | 2,700 | 2,830 | 2,680 | 2,800 | 730,999 | 163.17 |
| 1983-06-09 | 2,680 | 2,700 | 2,590 | 2,680 | 749,999 | 156.18 |
| 1983-06-08 | 2,460 | 2,700 | 2,450 | 2,700 | 577,999 | 157.34 |
| 1983-06-07 | 2,520 | 2,540 | 2,500 | 2,500 | 197,000 | 145.69 |
| 1983-06-06 | 2,530 | 2,540 | 2,500 | 2,540 | 116,000 | 148.02 |
| 1983-06-04 | 2,540 | 2,550 | 2,500 | 2,500 | 181,000 | 145.69 |
| 1983-06-03 | 2,520 | 2,550 | 2,500 | 2,540 | 211,000 | 148.02 |
| 1983-06-02 | 2,600 | 2,610 | 2,540 | 2,540 | 264,000 | 148.02 |
| 1983-06-01 | 2,560 | 2,600 | 2,550 | 2,580 | 402,000 | 150.35 |
| 1983-05-31 | 2,620 | 2,640 | 2,550 | 2,550 | 301,000 | 148.60 |
| 1983-05-30 | 2,580 | 2,620 | 2,550 | 2,620 | 461,000 | 152.68 |
| 1983-05-28 | 2,530 | 2,550 | 2,480 | 2,550 | 516,000 | 148.60 |
| 1983-05-27 | 2,430 | 2,530 | 2,420 | 2,530 | 427,000 | 147.44 |
| 1983-05-26 | 2,370 | 2,460 | 2,360 | 2,420 | 367,000 | 141.03 |
| 1983-05-25 | 2,400 | 2,400 | 2,370 | 2,370 | 231,000 | 138.11 |
| 1983-05-24 | 2,380 | 2,400 | 2,360 | 2,400 | 134,000 | 139.86 |
| 1983-05-23 | 2,400 | 2,410 | 2,350 | 2,350 | 196,000 | 136.95 |
| 1983-05-20 | 2,430 | 2,430 | 2,360 | 2,360 | 331,000 | 137.53 |
| 1983-05-19 | 2,420 | 2,450 | 2,360 | 2,380 | 372,000 | 138.70 |
| 1983-05-18 | 2,470 | 2,480 | 2,390 | 2,410 | 463,000 | 140.44 |
| 1983-05-17 | 2,420 | 2,500 | 2,400 | 2,470 | 579,999 | 143.94 |
| 1983-05-16 | 2,350 | 2,400 | 2,350 | 2,400 | 414,000 | 139.86 |
| 1983-05-14 | 2,320 | 2,350 | 2,300 | 2,350 | 240,000 | 136.95 |
| 1983-05-13 | 2,310 | 2,310 | 2,270 | 2,290 | 230,000 | 133.45 |
| 1983-05-12 | 2,320 | 2,330 | 2,260 | 2,260 | 230,000 | 131.70 |
| 1983-05-11 | 2,340 | 2,350 | 2,300 | 2,310 | 614,999 | 134.62 |
| 1983-05-10 | 2,200 | 2,300 | 2,190 | 2,300 | 464,000 | 134.03 |
| 1983-05-09 | 2,200 | 2,220 | 2,180 | 2,200 | 186,000 | 128.21 |
| 1983-05-07 | 2,200 | 2,200 | 2,160 | 2,180 | 167,000 | 127.04 |
| 1983-05-06 | 2,220 | 2,220 | 2,150 | 2,180 | 172,000 | 127.04 |
| 1983-05-04 | 2,250 | 2,250 | 2,180 | 2,220 | 269,000 | 129.37 |
| 1983-05-02 | 2,300 | 2,300 | 2,230 | 2,230 | 296,000 | 129.95 |
| 1983-04-30 | 2,260 | 2,300 | 2,240 | 2,280 | 241,000 | 132.87 |
| 1983-04-28 | 2,160 | 2,220 | 2,160 | 2,220 | 659,999 | 129.37 |
| 1983-04-27 | 2,150 | 2,150 | 2,120 | 2,150 | 183,000 | 125.29 |
| 1983-04-26 | 2,130 | 2,150 | 2,110 | 2,110 | 322,000 | 122.96 |
| 1983-04-25 | 2,120 | 2,150 | 2,100 | 2,110 | 166,000 | 122.96 |
| 1983-04-23 | 2,140 | 2,150 | 2,100 | 2,100 | 218,000 | 122.38 |
| 1983-04-22 | 2,100 | 2,110 | 2,040 | 2,090 | 465,000 | 121.80 |
| 1983-04-21 | 2,180 | 2,200 | 2,100 | 2,120 | 638,999 | 123.54 |
| 1983-04-20 | 2,050 | 2,170 | 2,030 | 2,170 | 1,132,999 | 126.46 |
| 1983-04-19 | 1,930 | 1,990 | 1,900 | 1,990 | 944,999 | 115.97 |
| 1983-04-18 | 1,950 | 1,960 | 1,930 | 1,940 | 509,000 | 113.05 |
| 1983-04-15 | 1,940 | 1,950 | 1,900 | 1,940 | 803,999 | 113.05 |
| 1983-04-14 | 1,870 | 1,900 | 1,850 | 1,900 | 381,000 | 110.72 |
| 1983-04-13 | 1,860 | 1,880 | 1,850 | 1,870 | 471,000 | 108.97 |
| 1983-04-12 | 1,900 | 1,900 | 1,830 | 1,850 | 473,000 | 107.81 |
| 1983-04-11 | 1,860 | 1,910 | 1,860 | 1,890 | 640,999 | 110.14 |
| 1983-04-09 | 1,780 | 1,850 | 1,770 | 1,830 | 566,999 | 106.64 |
| 1983-04-08 | 1,750 | 1,780 | 1,750 | 1,760 | 566,999 | 102.56 |
| 1983-04-07 | 1,720 | 1,750 | 1,710 | 1,730 | 230,000 | 100.82 |
| 1983-04-06 | 1,720 | 1,720 | 1,700 | 1,710 | 176,000 | 99.65 |
| 1983-04-05 | 1,710 | 1,730 | 1,690 | 1,720 | 232,000 | 100.23 |
| 1983-04-04 | 1,750 | 1,750 | 1,700 | 1,710 | 390,000 | 99.65 |
| 1983-04-02 | 1,740 | 1,750 | 1,720 | 1,740 | 337,000 | 101.40 |
| 1983-04-01 | 1,720 | 1,750 | 1,710 | 1,750 | 954,999 | 101.98 |
| 1983-03-31 | 1,700 | 1,710 | 1,680 | 1,690 | 677,999 | 98.48 |
| 1983-03-30 | 1,650 | 1,700 | 1,650 | 1,680 | 364,000 | 97.90 |
| 1983-03-29 | 1,590 | 1,630 | 1,580 | 1,630 | 192,000 | 94.99 |
| 1983-03-28 | 1,590 | 1,600 | 1,580 | 1,600 | 94,000 | 93.24 |
| 1983-03-26 | 1,590 | 1,600 | 1,580 | 1,590 | 52,000 | 92.66 |
| 1983-03-25 | 1,600 | 1,600 | 1,590 | 1,590 | 116,000 | 92.66 |
| 1983-03-24 | 1,590 | 1,600 | 1,590 | 1,590 | 173,000 | 92.66 |
| 1983-03-23 | 1,590 | 1,590 | 1,570 | 1,590 | 300,000 | 92.66 |
| 1983-03-22 | 1,590 | 1,600 | 1,580 | 1,590 | 208,000 | 92.66 |
| 1983-03-18 | 1,590 | 1,590 | 1,570 | 1,570 | 88,000 | 91.49 |
| 1983-03-17 | 1,610 | 1,610 | 1,570 | 1,580 | 265,000 | 92.07 |
| 1983-03-16 | 1,580 | 1,620 | 1,570 | 1,600 | 408,000 | 93.24 |
| 1983-03-15 | 1,570 | 1,580 | 1,560 | 1,570 | 213,000 | 91.49 |
| 1983-03-14 | 1,560 | 1,570 | 1,550 | 1,560 | 177,000 | 90.91 |
| 1983-03-12 | 1,510 | 1,550 | 1,500 | 1,550 | 90,000 | 90.33 |
| 1983-03-11 | 1,490 | 1,500 | 1,470 | 1,500 | 132,000 | 87.41 |
| 1983-03-10 | 1,470 | 1,490 | 1,450 | 1,480 | 59,000 | 86.25 |
| 1983-03-09 | 1,450 | 1,470 | 1,450 | 1,450 | 36,000 | 84.50 |
| 1983-03-08 | 1,490 | 1,490 | 1,430 | 1,450 | 130,000 | 84.50 |
| 1983-03-07 | 1,460 | 1,480 | 1,450 | 1,480 | 18,000 | 86.25 |
| 1983-03-05 | 1,480 | 1,490 | 1,460 | 1,460 | 17,000 | 85.08 |
| 1983-03-04 | 1,490 | 1,500 | 1,470 | 1,470 | 26,000 | 85.66 |
| 1983-03-03 | 1,510 | 1,510 | 1,450 | 1,450 | 113,000 | 84.50 |
| 1983-03-02 | 1,460 | 1,520 | 1,460 | 1,510 | 65,000 | 88 |
| 1983-03-01 | 1,450 | 1,460 | 1,450 | 1,450 | 31,000 | 84.50 |
| 1983-02-28 | 1,460 | 1,470 | 1,450 | 1,450 | 41,000 | 84.50 |
| 1983-02-26 | 1,460 | 1,470 | 1,460 | 1,460 | 11,000 | 85.08 |
| 1983-02-25 | 1,480 | 1,480 | 1,450 | 1,450 | 70,000 | 84.50 |
| 1983-02-24 | 1,470 | 1,500 | 1,450 | 1,450 | 18,000 | 84.50 |
| 1983-02-23 | 1,450 | 1,450 | 1,450 | 1,450 | 76,000 | 84.50 |
| 1983-02-22 | 1,470 | 1,480 | 1,450 | 1,450 | 24,000 | 84.50 |
| 1983-02-21 | 1,510 | 1,520 | 1,470 | 1,470 | 45,000 | 85.66 |
| 1983-02-18 | 1,510 | 1,520 | 1,510 | 1,520 | 62,000 | 88.58 |
| 1983-02-17 | 1,510 | 1,520 | 1,510 | 1,520 | 31,000 | 88.58 |
| 1983-02-16 | 1,510 | 1,520 | 1,510 | 1,520 | 52,000 | 88.58 |
| 1983-02-15 | 1,510 | 1,520 | 1,510 | 1,510 | 52,000 | 88 |
| 1983-02-14 | 1,520 | 1,520 | 1,510 | 1,510 | 26,000 | 88 |
| 1983-02-12 | 1,510 | 1,530 | 1,510 | 1,510 | 25,000 | 88 |
| 1983-02-10 | 1,520 | 1,520 | 1,510 | 1,520 | 63,000 | 88.58 |
| 1983-02-09 | 1,520 | 1,540 | 1,520 | 1,520 | 33,000 | 88.58 |
| 1983-02-08 | 1,530 | 1,540 | 1,520 | 1,520 | 41,000 | 88.58 |
| 1983-02-07 | 1,540 | 1,550 | 1,520 | 1,550 | 31,000 | 90.33 |
| 1983-02-05 | 1,520 | 1,540 | 1,520 | 1,540 | 12,000 | 89.74 |
| 1983-02-04 | 1,560 | 1,560 | 1,520 | 1,550 | 36,000 | 90.33 |
| 1983-02-03 | 1,560 | 1,570 | 1,540 | 1,550 | 50,000 | 90.33 |
| 1983-02-02 | 1,540 | 1,560 | 1,530 | 1,560 | 46,000 | 90.91 |
| 1983-02-01 | 1,590 | 1,590 | 1,530 | 1,530 | 96,000 | 89.16 |
| 1983-01-31 | 1,570 | 1,600 | 1,560 | 1,580 | 200,000 | 92.07 |
| 1983-01-29 | 1,590 | 1,590 | 1,550 | 1,550 | 53,000 | 90.33 |
| 1983-01-28 | 1,510 | 1,550 | 1,500 | 1,530 | 118,000 | 89.16 |
| 1983-01-27 | 1,520 | 1,530 | 1,500 | 1,520 | 86,000 | 88.58 |
| 1983-01-26 | 1,520 | 1,530 | 1,490 | 1,530 | 91,000 | 89.16 |
| 1983-01-25 | 1,490 | 1,520 | 1,490 | 1,520 | 92,000 | 88.58 |
| 1983-01-24 | 1,470 | 1,530 | 1,470 | 1,490 | 42,000 | 86.83 |
| 1983-01-22 | 1,480 | 1,480 | 1,470 | 1,480 | 27,000 | 86.25 |
| 1983-01-21 | 1,510 | 1,530 | 1,470 | 1,480 | 50,000 | 86.25 |
| 1983-01-20 | 1,540 | 1,540 | 1,500 | 1,500 | 26,000 | 87.41 |
| 1983-01-19 | 1,520 | 1,530 | 1,510 | 1,510 | 39,000 | 88 |
| 1983-01-18 | 1,540 | 1,550 | 1,510 | 1,550 | 105,000 | 90.33 |
| 1983-01-17 | 1,530 | 1,540 | 1,530 | 1,530 | 6,000 | 89.16 |
| 1983-01-14 | 1,510 | 1,550 | 1,510 | 1,510 | 41,000 | 88 |
| 1983-01-13 | 1,510 | 1,550 | 1,500 | 1,500 | 33,000 | 87.41 |
| 1983-01-12 | 1,550 | 1,570 | 1,520 | 1,530 | 55,000 | 89.16 |
| 1983-01-11 | 1,580 | 1,580 | 1,570 | 1,580 | 83,000 | 92.07 |
| 1983-01-10 | 1,580 | 1,580 | 1,570 | 1,580 | 115,000 | 92.07 |
| 1983-01-08 | 1,560 | 1,580 | 1,560 | 1,580 | 60,000 | 92.07 |
| 1983-01-07 | 1,570 | 1,590 | 1,560 | 1,560 | 81,000 | 90.91 |
| 1983-01-06 | 1,570 | 1,580 | 1,560 | 1,580 | 92,000 | 92.07 |
| 1983-01-05 | 1,560 | 1,580 | 1,540 | 1,580 | 113,000 | 92.07 |
| 1983-01-04 | 1,580 | 1,580 | 1,550 | 1,550 | 26,000 | 90.33 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株