4543 テルモ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 1,680 | 1,690 | 1,660 | 1,680 | 64,000 | 146.85 |
| 1984-12-27 | 1,680 | 1,690 | 1,670 | 1,680 | 36,000 | 146.85 |
| 1984-12-26 | 1,680 | 1,690 | 1,670 | 1,670 | 67,000 | 145.98 |
| 1984-12-25 | 1,680 | 1,690 | 1,670 | 1,670 | 41,000 | 145.98 |
| 1984-12-24 | 1,680 | 1,700 | 1,660 | 1,670 | 62,000 | 145.98 |
| 1984-12-22 | 1,670 | 1,690 | 1,660 | 1,690 | 43,000 | 147.73 |
| 1984-12-21 | 1,700 | 1,710 | 1,670 | 1,670 | 68,000 | 145.98 |
| 1984-12-20 | 1,710 | 1,720 | 1,700 | 1,700 | 52,000 | 148.60 |
| 1984-12-19 | 1,710 | 1,720 | 1,700 | 1,710 | 31,000 | 149.48 |
| 1984-12-18 | 1,730 | 1,730 | 1,700 | 1,700 | 59,000 | 148.60 |
| 1984-12-17 | 1,710 | 1,730 | 1,710 | 1,730 | 60,000 | 151.22 |
| 1984-12-15 | 1,700 | 1,720 | 1,700 | 1,720 | 23,000 | 150.35 |
| 1984-12-14 | 1,700 | 1,710 | 1,680 | 1,700 | 56,000 | 148.60 |
| 1984-12-13 | 1,700 | 1,710 | 1,690 | 1,700 | 34,000 | 148.60 |
| 1984-12-12 | 1,690 | 1,700 | 1,660 | 1,680 | 74,000 | 146.85 |
| 1984-12-11 | 1,710 | 1,710 | 1,680 | 1,700 | 33,000 | 148.60 |
| 1984-12-10 | 1,740 | 1,740 | 1,710 | 1,710 | 37,000 | 149.48 |
| 1984-12-07 | 1,730 | 1,780 | 1,720 | 1,720 | 77,000 | 150.35 |
| 1984-12-06 | 1,790 | 1,800 | 1,740 | 1,740 | 113,000 | 152.10 |
| 1984-12-05 | 1,640 | 1,760 | 1,640 | 1,760 | 128,000 | 153.85 |
| 1984-12-04 | 1,630 | 1,650 | 1,630 | 1,630 | 47,000 | 142.48 |
| 1984-12-03 | 1,630 | 1,650 | 1,630 | 1,630 | 61,000 | 142.48 |
| 1984-12-01 | 1,620 | 1,650 | 1,620 | 1,620 | 25,000 | 141.61 |
| 1984-11-30 | 1,650 | 1,650 | 1,610 | 1,620 | 94,000 | 141.61 |
| 1984-11-29 | 1,650 | 1,670 | 1,650 | 1,650 | 72,000 | 144.23 |
| 1984-11-28 | 1,660 | 1,670 | 1,650 | 1,650 | 95,000 | 144.23 |
| 1984-11-27 | 1,670 | 1,690 | 1,660 | 1,680 | 61,000 | 146.85 |
| 1984-11-26 | 1,680 | 1,680 | 1,660 | 1,670 | 19,000 | 145.98 |
| 1984-11-24 | 1,660 | 1,660 | 1,650 | 1,650 | 33,000 | 144.23 |
| 1984-11-22 | 1,670 | 1,670 | 1,650 | 1,670 | 47,000 | 145.98 |
| 1984-11-21 | 1,670 | 1,670 | 1,650 | 1,670 | 63,000 | 145.98 |
| 1984-11-20 | 1,670 | 1,670 | 1,660 | 1,670 | 53,000 | 145.98 |
| 1984-11-19 | 1,680 | 1,690 | 1,670 | 1,670 | 35,000 | 145.98 |
| 1984-11-17 | 1,670 | 1,690 | 1,660 | 1,690 | 54,000 | 147.73 |
| 1984-11-16 | 1,660 | 1,680 | 1,650 | 1,680 | 49,000 | 146.85 |
| 1984-11-15 | 1,680 | 1,680 | 1,650 | 1,650 | 85,000 | 144.23 |
| 1984-11-14 | 1,660 | 1,700 | 1,660 | 1,670 | 55,000 | 145.98 |
| 1984-11-13 | 1,700 | 1,700 | 1,650 | 1,660 | 78,000 | 145.11 |
| 1984-11-12 | 1,710 | 1,720 | 1,700 | 1,700 | 52,000 | 148.60 |
| 1984-11-09 | 1,710 | 1,720 | 1,700 | 1,710 | 69,000 | 149.48 |
| 1984-11-08 | 1,730 | 1,730 | 1,710 | 1,710 | 31,000 | 149.48 |
| 1984-11-07 | 1,720 | 1,750 | 1,710 | 1,710 | 44,000 | 149.48 |
| 1984-11-06 | 1,710 | 1,750 | 1,710 | 1,720 | 37,000 | 150.35 |
| 1984-11-05 | 1,720 | 1,740 | 1,710 | 1,710 | 34,000 | 149.48 |
| 1984-11-02 | 1,730 | 1,730 | 1,710 | 1,720 | 77,000 | 150.35 |
| 1984-11-01 | 1,720 | 1,750 | 1,710 | 1,750 | 44,000 | 152.97 |
| 1984-10-31 | 1,720 | 1,750 | 1,720 | 1,720 | 23,000 | 150.35 |
| 1984-10-30 | 1,740 | 1,750 | 1,710 | 1,740 | 45,000 | 152.10 |
| 1984-10-29 | 1,720 | 1,780 | 1,720 | 1,750 | 95,000 | 152.97 |
| 1984-10-27 | 1,750 | 1,770 | 1,750 | 1,750 | 58,000 | 152.97 |
| 1984-10-26 | 1,770 | 1,780 | 1,750 | 1,750 | 42,000 | 152.97 |
| 1984-10-25 | 1,790 | 1,800 | 1,750 | 1,760 | 112,000 | 153.85 |
| 1984-10-24 | 1,780 | 1,800 | 1,780 | 1,780 | 93,000 | 155.59 |
| 1984-10-23 | 1,790 | 1,800 | 1,780 | 1,790 | 62,000 | 156.47 |
| 1984-10-22 | 1,820 | 1,850 | 1,780 | 1,800 | 43,000 | 157.34 |
| 1984-10-20 | 1,790 | 1,810 | 1,780 | 1,810 | 52,000 | 158.22 |
| 1984-10-19 | 1,800 | 1,830 | 1,780 | 1,780 | 127,000 | 155.59 |
| 1984-10-18 | 1,850 | 1,890 | 1,800 | 1,810 | 100,000 | 158.22 |
| 1984-10-17 | 1,950 | 1,950 | 1,860 | 1,860 | 198,000 | 162.59 |
| 1984-10-16 | 1,790 | 1,850 | 1,780 | 1,840 | 287,000 | 160.84 |
| 1984-10-15 | 1,830 | 1,830 | 1,780 | 1,780 | 191,000 | 155.59 |
| 1984-10-12 | 1,880 | 1,890 | 1,810 | 1,830 | 253,000 | 159.97 |
| 1984-10-11 | 1,930 | 1,950 | 1,850 | 1,850 | 224,000 | 161.71 |
| 1984-10-09 | 1,900 | 1,980 | 1,900 | 1,930 | 285,000 | 168.71 |
| 1984-10-08 | 2,050 | 2,050 | 1,850 | 1,900 | 324,000 | 166.08 |
| 1984-10-06 | 2,150 | 2,150 | 2,000 | 2,050 | 216,000 | 179.20 |
| 1984-10-05 | 2,150 | 2,250 | 2,150 | 2,150 | 1,383,999 | 187.94 |
| 1984-10-04 | 1,930 | 2,150 | 1,910 | 2,110 | 743,000 | 184.44 |
| 1984-10-03 | 1,950 | 1,950 | 1,910 | 1,930 | 273,000 | 168.71 |
| 1984-10-02 | 1,870 | 1,950 | 1,870 | 1,930 | 201,000 | 168.71 |
| 1984-10-01 | 1,810 | 1,820 | 1,800 | 1,810 | 88,000 | 158.22 |
| 1984-09-29 | 1,800 | 1,820 | 1,800 | 1,800 | 57,000 | 157.34 |
| 1984-09-28 | 1,820 | 1,820 | 1,800 | 1,800 | 24,000 | 157.34 |
| 1984-09-27 | 1,800 | 1,820 | 1,800 | 1,820 | 78,000 | 159.09 |
| 1984-09-26 | 1,810 | 1,820 | 1,800 | 1,800 | 121,000 | 157.34 |
| 1984-09-25 | 1,800 | 1,820 | 1,800 | 1,800 | 44,000 | 157.34 |
| 1984-09-22 | 1,800 | 1,820 | 1,800 | 1,800 | 42,000 | 157.34 |
| 1984-09-21 | 1,800 | 1,800 | 1,780 | 1,800 | 44,000 | 157.34 |
| 1984-09-20 | 1,790 | 1,800 | 1,780 | 1,800 | 47,000 | 157.34 |
| 1984-09-19 | 1,780 | 1,800 | 1,780 | 1,780 | 35,000 | 155.59 |
| 1984-09-18 | 1,770 | 1,800 | 1,770 | 1,770 | 28,000 | 154.72 |
| 1984-09-17 | 1,810 | 1,820 | 1,760 | 1,760 | 37,000 | 153.85 |
| 1984-09-14 | 1,750 | 1,800 | 1,750 | 1,800 | 44,000 | 157.34 |
| 1984-09-13 | 1,760 | 1,780 | 1,750 | 1,750 | 43,000 | 152.97 |
| 1984-09-12 | 1,760 | 1,760 | 1,750 | 1,750 | 30,000 | 152.97 |
| 1984-09-11 | 1,760 | 1,780 | 1,760 | 1,780 | 38,000 | 155.59 |
| 1984-09-10 | 1,740 | 1,780 | 1,730 | 1,760 | 36,000 | 153.85 |
| 1984-09-07 | 1,760 | 1,780 | 1,730 | 1,750 | 27,000 | 152.97 |
| 1984-09-06 | 1,770 | 1,790 | 1,720 | 1,790 | 32,000 | 156.47 |
| 1984-09-05 | 1,780 | 1,790 | 1,780 | 1,780 | 33,000 | 155.59 |
| 1984-09-04 | 1,810 | 1,830 | 1,780 | 1,810 | 86,000 | 158.22 |
| 1984-09-03 | 1,830 | 1,850 | 1,810 | 1,830 | 32,000 | 159.97 |
| 1984-09-01 | 1,830 | 1,850 | 1,820 | 1,840 | 37,000 | 160.84 |
| 1984-08-31 | 1,830 | 1,850 | 1,820 | 1,850 | 54,000 | 161.71 |
| 1984-08-30 | 1,860 | 1,860 | 1,820 | 1,820 | 22,000 | 159.09 |
| 1984-08-29 | 1,840 | 1,860 | 1,820 | 1,840 | 63,000 | 160.84 |
| 1984-08-28 | 1,860 | 1,870 | 1,850 | 1,870 | 36,000 | 163.46 |
| 1984-08-27 | 1,880 | 1,890 | 1,850 | 1,850 | 39,000 | 161.71 |
| 1984-08-25 | 1,820 | 1,850 | 1,810 | 1,850 | 17,000 | 161.71 |
| 1984-08-24 | 1,810 | 1,850 | 1,800 | 1,810 | 31,000 | 158.22 |
| 1984-08-23 | 1,800 | 1,850 | 1,800 | 1,830 | 34,000 | 159.97 |
| 1984-08-22 | 1,870 | 1,870 | 1,790 | 1,800 | 47,000 | 157.34 |
| 1984-08-21 | 1,860 | 1,860 | 1,830 | 1,850 | 51,000 | 161.71 |
| 1984-08-20 | 1,850 | 1,860 | 1,820 | 1,850 | 65,000 | 161.71 |
| 1984-08-18 | 1,890 | 1,900 | 1,850 | 1,860 | 120,000 | 162.59 |
| 1984-08-17 | 1,730 | 1,910 | 1,730 | 1,880 | 289,000 | 164.34 |
| 1984-08-16 | 1,690 | 1,750 | 1,680 | 1,750 | 61,000 | 152.97 |
| 1984-08-15 | 1,690 | 1,700 | 1,680 | 1,690 | 62,000 | 147.73 |
| 1984-08-14 | 1,700 | 1,700 | 1,680 | 1,690 | 39,000 | 147.73 |
| 1984-08-13 | 1,690 | 1,700 | 1,680 | 1,700 | 32,000 | 148.60 |
| 1984-08-10 | 1,680 | 1,690 | 1,670 | 1,680 | 20,000 | 146.85 |
| 1984-08-09 | 1,690 | 1,690 | 1,670 | 1,680 | 31,000 | 146.85 |
| 1984-08-08 | 1,670 | 1,700 | 1,670 | 1,700 | 39,000 | 148.60 |
| 1984-08-07 | 1,690 | 1,690 | 1,670 | 1,680 | 33,000 | 146.85 |
| 1984-08-06 | 1,690 | 1,700 | 1,670 | 1,700 | 20,000 | 148.60 |
| 1984-08-04 | 1,680 | 1,700 | 1,670 | 1,700 | 12,000 | 148.60 |
| 1984-08-03 | 1,680 | 1,700 | 1,670 | 1,670 | 39,000 | 145.98 |
| 1984-08-02 | 1,680 | 1,680 | 1,670 | 1,680 | 7,000 | 146.85 |
| 1984-08-01 | 1,690 | 1,700 | 1,670 | 1,670 | 20,000 | 145.98 |
| 1984-07-31 | 1,690 | 1,700 | 1,680 | 1,700 | 33,000 | 148.60 |
| 1984-07-30 | 1,690 | 1,700 | 1,670 | 1,700 | 7,000 | 148.60 |
| 1984-07-28 | 1,660 | 1,680 | 1,660 | 1,670 | 22,000 | 145.98 |
| 1984-07-27 | 1,690 | 1,700 | 1,660 | 1,680 | 32,000 | 146.85 |
| 1984-07-26 | 1,670 | 1,670 | 1,640 | 1,660 | 37,000 | 145.11 |
| 1984-07-25 | 1,630 | 1,650 | 1,630 | 1,640 | 22,000 | 143.36 |
| 1984-07-24 | 1,620 | 1,640 | 1,610 | 1,630 | 36,000 | 142.48 |
| 1984-07-23 | 1,700 | 1,700 | 1,640 | 1,650 | 54,000 | 144.23 |
| 1984-07-21 | 1,710 | 1,710 | 1,690 | 1,690 | 27,000 | 147.73 |
| 1984-07-20 | 1,710 | 1,710 | 1,700 | 1,700 | 43,000 | 148.60 |
| 1984-07-19 | 1,700 | 1,750 | 1,690 | 1,750 | 76,000 | 152.97 |
| 1984-07-18 | 1,680 | 1,700 | 1,670 | 1,670 | 87,000 | 145.98 |
| 1984-07-16 | 1,690 | 1,690 | 1,680 | 1,680 | 49,000 | 146.85 |
| 1984-07-13 | 1,710 | 1,710 | 1,690 | 1,690 | 18,000 | 147.73 |
| 1984-07-12 | 1,700 | 1,720 | 1,690 | 1,720 | 23,000 | 150.35 |
| 1984-07-11 | 1,720 | 1,720 | 1,690 | 1,710 | 31,000 | 149.48 |
| 1984-07-10 | 1,700 | 1,710 | 1,690 | 1,690 | 38,000 | 147.73 |
| 1984-07-09 | 1,690 | 1,700 | 1,690 | 1,690 | 36,000 | 147.73 |
| 1984-07-06 | 1,690 | 1,690 | 1,680 | 1,680 | 86,000 | 146.85 |
| 1984-07-05 | 1,690 | 1,690 | 1,680 | 1,680 | 21,000 | 146.85 |
| 1984-07-04 | 1,700 | 1,710 | 1,680 | 1,680 | 113,000 | 146.85 |
| 1984-07-03 | 1,710 | 1,720 | 1,700 | 1,700 | 30,000 | 148.60 |
| 1984-07-02 | 1,700 | 1,720 | 1,700 | 1,710 | 41,000 | 149.48 |
| 1984-06-29 | 1,710 | 1,730 | 1,700 | 1,710 | 14,000 | 149.48 |
| 1984-06-28 | 1,690 | 1,710 | 1,680 | 1,700 | 59,000 | 148.60 |
| 1984-06-27 | 1,690 | 1,700 | 1,680 | 1,680 | 30,000 | 146.85 |
| 1984-06-26 | 1,680 | 1,700 | 1,670 | 1,700 | 32,000 | 148.60 |
| 1984-06-25 | 1,670 | 1,690 | 1,660 | 1,680 | 12,000 | 146.85 |
| 1984-06-23 | 1,690 | 1,690 | 1,660 | 1,660 | 24,000 | 145.11 |
| 1984-06-22 | 1,690 | 1,690 | 1,680 | 1,690 | 52,000 | 147.73 |
| 1984-06-21 | 1,690 | 1,690 | 1,680 | 1,680 | 32,000 | 146.85 |
| 1984-06-20 | 1,690 | 1,700 | 1,680 | 1,690 | 46,000 | 147.73 |
| 1984-06-19 | 1,680 | 1,700 | 1,650 | 1,700 | 31,000 | 148.60 |
| 1984-06-18 | 1,690 | 1,700 | 1,670 | 1,680 | 52,000 | 146.85 |
| 1984-06-15 | 1,700 | 1,700 | 1,680 | 1,680 | 49,000 | 146.85 |
| 1984-06-13 | 1,710 | 1,720 | 1,700 | 1,700 | 16,000 | 148.60 |
| 1984-06-12 | 1,710 | 1,720 | 1,700 | 1,710 | 14,000 | 149.48 |
| 1984-06-11 | 1,710 | 1,720 | 1,700 | 1,700 | 43,000 | 148.60 |
| 1984-06-08 | 1,740 | 1,740 | 1,700 | 1,710 | 30,000 | 149.48 |
| 1984-06-07 | 1,730 | 1,750 | 1,720 | 1,720 | 31,000 | 150.35 |
| 1984-06-06 | 1,730 | 1,750 | 1,730 | 1,730 | 24,000 | 151.22 |
| 1984-06-05 | 1,740 | 1,750 | 1,710 | 1,740 | 25,000 | 152.10 |
| 1984-06-04 | 1,760 | 1,760 | 1,700 | 1,750 | 21,000 | 152.97 |
| 1984-06-02 | 1,700 | 1,750 | 1,700 | 1,750 | 20,000 | 152.97 |
| 1984-06-01 | 1,710 | 1,710 | 1,700 | 1,700 | 45,000 | 148.60 |
| 1984-05-31 | 1,760 | 1,780 | 1,730 | 1,730 | 42,000 | 151.22 |
| 1984-05-30 | 1,770 | 1,790 | 1,760 | 1,760 | 34,000 | 153.85 |
| 1984-05-29 | 1,790 | 1,800 | 1,750 | 1,750 | 50,000 | 152.97 |
| 1984-05-28 | 1,800 | 1,800 | 1,750 | 1,800 | 33,000 | 157.34 |
| 1984-05-26 | 1,730 | 1,750 | 1,730 | 1,750 | 26,000 | 152.97 |
| 1984-05-25 | 1,710 | 1,730 | 1,700 | 1,730 | 37,000 | 151.22 |
| 1984-05-24 | 1,680 | 1,710 | 1,680 | 1,690 | 50,000 | 147.73 |
| 1984-05-23 | 1,650 | 1,680 | 1,640 | 1,670 | 38,000 | 145.98 |
| 1984-05-22 | 1,660 | 1,680 | 1,620 | 1,680 | 46,000 | 146.85 |
| 1984-05-21 | 1,700 | 1,700 | 1,660 | 1,660 | 75,000 | 145.11 |
| 1984-05-18 | 1,740 | 1,760 | 1,700 | 1,700 | 154,000 | 148.60 |
| 1984-05-17 | 1,800 | 1,800 | 1,750 | 1,750 | 59,000 | 152.97 |
| 1984-05-16 | 1,770 | 1,800 | 1,760 | 1,780 | 68,000 | 155.59 |
| 1984-05-15 | 1,710 | 1,770 | 1,690 | 1,720 | 90,000 | 150.35 |
| 1984-05-14 | 1,790 | 1,790 | 1,730 | 1,740 | 38,000 | 152.10 |
| 1984-05-11 | 1,800 | 1,800 | 1,780 | 1,800 | 92,000 | 157.34 |
| 1984-05-10 | 1,840 | 1,850 | 1,810 | 1,810 | 66,000 | 158.22 |
| 1984-05-09 | 1,830 | 1,860 | 1,820 | 1,830 | 64,000 | 159.97 |
| 1984-05-08 | 1,860 | 1,860 | 1,840 | 1,840 | 65,000 | 160.84 |
| 1984-05-07 | 1,870 | 1,870 | 1,850 | 1,860 | 52,000 | 162.59 |
| 1984-05-04 | 1,870 | 1,870 | 1,860 | 1,860 | 42,000 | 162.59 |
| 1984-05-02 | 1,850 | 1,870 | 1,850 | 1,870 | 53,000 | 163.46 |
| 1984-05-01 | 1,860 | 1,880 | 1,850 | 1,870 | 57,000 | 163.46 |
| 1984-04-28 | 1,860 | 1,870 | 1,850 | 1,860 | 65,000 | 162.59 |
| 1984-04-27 | 1,870 | 1,900 | 1,860 | 1,870 | 59,000 | 163.46 |
| 1984-04-26 | 1,870 | 1,900 | 1,870 | 1,900 | 24,000 | 166.08 |
| 1984-04-25 | 1,870 | 1,900 | 1,860 | 1,860 | 48,000 | 162.59 |
| 1984-04-24 | 1,850 | 1,890 | 1,850 | 1,870 | 44,000 | 163.46 |
| 1984-04-23 | 1,890 | 1,890 | 1,830 | 1,840 | 107,000 | 160.84 |
| 1984-04-21 | 1,850 | 1,890 | 1,850 | 1,890 | 49,000 | 165.21 |
| 1984-04-20 | 1,880 | 1,880 | 1,850 | 1,860 | 34,000 | 162.59 |
| 1984-04-19 | 1,890 | 1,890 | 1,850 | 1,850 | 91,000 | 161.71 |
| 1984-04-18 | 1,890 | 1,900 | 1,850 | 1,900 | 80,000 | 166.08 |
| 1984-04-17 | 1,880 | 1,900 | 1,880 | 1,890 | 82,000 | 165.21 |
| 1984-04-16 | 1,890 | 1,910 | 1,880 | 1,890 | 46,000 | 165.21 |
| 1984-04-13 | 1,890 | 1,910 | 1,880 | 1,880 | 99,000 | 164.34 |
| 1984-04-12 | 1,900 | 1,910 | 1,900 | 1,900 | 131,000 | 166.08 |
| 1984-04-11 | 1,910 | 1,920 | 1,900 | 1,900 | 38,000 | 166.08 |
| 1984-04-10 | 1,910 | 1,920 | 1,900 | 1,900 | 57,000 | 166.08 |
| 1984-04-09 | 1,920 | 1,920 | 1,900 | 1,920 | 58,000 | 167.83 |
| 1984-04-07 | 1,900 | 1,900 | 1,900 | 1,900 | 32,000 | 166.08 |
| 1984-04-06 | 1,910 | 1,910 | 1,900 | 1,900 | 115,000 | 166.08 |
| 1984-04-05 | 1,920 | 1,920 | 1,900 | 1,910 | 37,000 | 166.96 |
| 1984-04-04 | 1,910 | 1,920 | 1,900 | 1,920 | 75,000 | 167.83 |
| 1984-04-03 | 1,910 | 1,930 | 1,900 | 1,920 | 123,000 | 167.83 |
| 1984-04-02 | 1,920 | 1,930 | 1,910 | 1,910 | 77,000 | 166.96 |
| 1984-03-31 | 1,910 | 1,930 | 1,900 | 1,930 | 62,000 | 168.71 |
| 1984-03-30 | 1,940 | 1,950 | 1,900 | 1,900 | 112,000 | 166.08 |
| 1984-03-29 | 1,950 | 1,970 | 1,940 | 1,940 | 118,000 | 169.58 |
| 1984-03-28 | 2,000 | 2,000 | 1,950 | 1,960 | 137,000 | 171.33 |
| 1984-03-27 | 1,970 | 1,970 | 1,950 | 1,950 | 77,000 | 170.46 |
| 1984-03-26 | 1,980 | 1,990 | 1,950 | 1,990 | 100,000 | 173.95 |
| 1984-03-24 | 1,990 | 1,990 | 1,960 | 1,960 | 39,000 | 171.33 |
| 1984-03-23 | 1,990 | 1,990 | 1,950 | 1,960 | 75,000 | 171.33 |
| 1984-03-22 | 1,980 | 1,990 | 1,960 | 1,970 | 78,000 | 172.20 |
| 1984-03-21 | 1,980 | 2,000 | 1,980 | 2,000 | 74,000 | 174.83 |
| 1984-03-19 | 2,030 | 2,040 | 2,000 | 2,000 | 66,000 | 174.83 |
| 1984-03-17 | 2,050 | 2,050 | 1,990 | 2,040 | 122,000 | 178.32 |
| 1984-03-16 | 1,950 | 2,050 | 1,950 | 2,050 | 194,000 | 179.20 |
| 1984-03-15 | 1,890 | 1,980 | 1,890 | 1,940 | 200,000 | 169.58 |
| 1984-03-14 | 1,930 | 1,940 | 1,880 | 1,880 | 164,000 | 164.34 |
| 1984-03-13 | 1,960 | 1,970 | 1,930 | 1,930 | 122,000 | 168.71 |
| 1984-03-12 | 1,960 | 1,970 | 1,950 | 1,960 | 121,000 | 171.33 |
| 1984-03-09 | 1,970 | 1,970 | 1,950 | 1,950 | 102,000 | 170.46 |
| 1984-03-08 | 1,980 | 1,980 | 1,960 | 1,960 | 65,000 | 171.33 |
| 1984-03-07 | 1,970 | 1,990 | 1,960 | 1,980 | 90,000 | 173.08 |
| 1984-03-06 | 1,990 | 2,000 | 1,960 | 1,960 | 132,000 | 171.33 |
| 1984-03-05 | 2,000 | 2,010 | 1,990 | 1,990 | 129,000 | 173.95 |
| 1984-03-02 | 2,020 | 2,020 | 2,000 | 2,000 | 104,000 | 174.83 |
| 1984-03-01 | 2,000 | 2,040 | 2,000 | 2,000 | 147,000 | 174.83 |
| 1984-02-29 | 2,030 | 2,040 | 2,000 | 2,000 | 82,000 | 174.83 |
| 1984-02-28 | 2,000 | 2,040 | 2,000 | 2,040 | 80,000 | 178.32 |
| 1984-02-27 | 1,990 | 2,050 | 1,990 | 2,000 | 88,000 | 174.83 |
| 1984-02-25 | 1,990 | 2,010 | 1,980 | 1,990 | 54,000 | 173.95 |
| 1984-02-24 | 1,980 | 2,010 | 1,970 | 1,980 | 70,000 | 173.08 |
| 1984-02-23 | 2,000 | 2,000 | 1,970 | 1,980 | 109,000 | 173.08 |
| 1984-02-22 | 2,000 | 2,000 | 1,960 | 2,000 | 68,000 | 174.83 |
| 1984-02-21 | 1,960 | 1,980 | 1,950 | 1,950 | 100,000 | 170.46 |
| 1984-02-20 | 1,960 | 1,980 | 1,950 | 1,960 | 78,000 | 171.33 |
| 1984-02-18 | 1,980 | 1,980 | 1,950 | 1,950 | 77,000 | 170.46 |
| 1984-02-17 | 1,990 | 2,000 | 1,980 | 1,980 | 31,000 | 173.08 |
| 1984-02-16 | 1,990 | 2,000 | 1,980 | 1,980 | 86,000 | 173.08 |
| 1984-02-15 | 2,000 | 2,000 | 1,990 | 1,990 | 22,000 | 173.95 |
| 1984-02-14 | 2,030 | 2,030 | 1,990 | 1,990 | 84,000 | 173.95 |
| 1984-02-13 | 2,050 | 2,050 | 2,030 | 2,030 | 52,000 | 177.45 |
| 1984-02-10 | 2,060 | 2,060 | 2,040 | 2,050 | 96,000 | 179.20 |
| 1984-02-09 | 2,070 | 2,090 | 2,060 | 2,070 | 71,000 | 180.94 |
| 1984-02-08 | 2,090 | 2,120 | 2,070 | 2,070 | 112,000 | 180.94 |
| 1984-02-07 | 2,130 | 2,140 | 2,090 | 2,130 | 123,000 | 186.19 |
| 1984-02-06 | 2,150 | 2,150 | 2,100 | 2,130 | 105,000 | 186.19 |
| 1984-02-04 | 2,100 | 2,120 | 2,080 | 2,100 | 79,000 | 183.57 |
| 1984-02-03 | 2,100 | 2,120 | 2,080 | 2,090 | 109,000 | 182.69 |
| 1984-02-02 | 2,060 | 2,100 | 2,060 | 2,080 | 136,000 | 181.82 |
| 1984-02-01 | 2,060 | 2,100 | 2,050 | 2,060 | 157,000 | 180.07 |
| 1984-01-31 | 2,080 | 2,100 | 2,050 | 2,060 | 76,000 | 180.07 |
| 1984-01-30 | 2,050 | 2,070 | 2,030 | 2,050 | 114,000 | 179.20 |
| 1984-01-28 | 2,040 | 2,100 | 2,030 | 2,060 | 111,000 | 180.07 |
| 1984-01-27 | 2,120 | 2,130 | 2,000 | 2,030 | 161,000 | 177.45 |
| 1984-01-26 | 2,130 | 2,140 | 2,110 | 2,120 | 101,000 | 185.32 |
| 1984-01-25 | 2,110 | 2,150 | 2,110 | 2,130 | 141,000 | 186.19 |
| 1984-01-24 | 2,150 | 2,200 | 2,130 | 2,130 | 403,000 | 186.19 |
| 1984-01-23 | 2,000 | 2,150 | 2,000 | 2,150 | 236,000 | 187.94 |
| 1984-01-21 | 1,950 | 2,050 | 1,950 | 2,000 | 129,000 | 174.83 |
| 1984-01-20 | 1,980 | 1,990 | 1,950 | 1,950 | 130,000 | 170.46 |
| 1984-01-19 | 1,970 | 1,980 | 1,950 | 1,950 | 114,000 | 170.46 |
| 1984-01-18 | 1,960 | 1,970 | 1,960 | 1,960 | 77,000 | 171.33 |
| 1984-01-17 | 1,970 | 1,970 | 1,950 | 1,950 | 112,000 | 170.46 |
| 1984-01-13 | 1,950 | 1,970 | 1,940 | 1,960 | 140,000 | 171.33 |
| 1984-01-12 | 1,920 | 1,950 | 1,910 | 1,950 | 137,000 | 170.46 |
| 1984-01-11 | 1,910 | 1,920 | 1,910 | 1,910 | 79,000 | 166.96 |
| 1984-01-10 | 1,940 | 1,940 | 1,900 | 1,920 | 140,000 | 167.83 |
| 1984-01-09 | 1,900 | 1,940 | 1,890 | 1,910 | 120,000 | 166.96 |
| 1984-01-07 | 1,900 | 1,900 | 1,850 | 1,870 | 120,000 | 163.46 |
| 1984-01-06 | 1,920 | 1,920 | 1,870 | 1,880 | 192,000 | 164.34 |
| 1984-01-05 | 1,920 | 1,950 | 1,900 | 1,920 | 100,000 | 167.83 |
| 1984-01-04 | 1,920 | 1,960 | 1,920 | 1,950 | 45,000 | 170.46 |
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
