4911 (株)資生堂 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 | 1,120 | 1,130 | 1,110 | 1,110 | 248,000 | 758.15 |
| 1984-12-27 | 1,110 | 1,120 | 1,100 | 1,110 | 44,000 | 758.15 |
| 1984-12-26 | 1,150 | 1,150 | 1,100 | 1,110 | 133,000 | 758.15 |
| 1984-12-25 | 1,140 | 1,180 | 1,140 | 1,170 | 451,000 | 799.13 |
| 1984-12-24 | 1,110 | 1,120 | 1,100 | 1,110 | 199,000 | 758.15 |
| 1984-12-22 | 1,090 | 1,120 | 1,090 | 1,100 | 79,000 | 751.32 |
| 1984-12-21 | 1,080 | 1,100 | 1,080 | 1,090 | 207,000 | 744.49 |
| 1984-12-20 | 1,090 | 1,100 | 1,080 | 1,090 | 33,000 | 744.49 |
| 1984-12-19 | 1,100 | 1,100 | 1,080 | 1,080 | 64,000 | 737.66 |
| 1984-12-18 | 1,120 | 1,130 | 1,100 | 1,100 | 95,000 | 751.32 |
| 1984-12-17 | 1,140 | 1,140 | 1,120 | 1,120 | 29,000 | 764.98 |
| 1984-12-15 | 1,120 | 1,150 | 1,120 | 1,150 | 166,000 | 785.47 |
| 1984-12-14 | 1,130 | 1,130 | 1,100 | 1,120 | 263,000 | 764.98 |
| 1984-12-13 | 1,120 | 1,130 | 1,120 | 1,130 | 67,000 | 771.81 |
| 1984-12-12 | 1,130 | 1,130 | 1,120 | 1,120 | 34,000 | 764.98 |
| 1984-12-11 | 1,120 | 1,150 | 1,120 | 1,150 | 36,000 | 785.47 |
| 1984-12-10 | 1,150 | 1,160 | 1,130 | 1,160 | 533,000 | 792.30 |
| 1984-12-07 | 1,150 | 1,150 | 1,110 | 1,150 | 91,000 | 785.47 |
| 1984-12-06 | 1,150 | 1,160 | 1,150 | 1,150 | 49,000 | 785.47 |
| 1984-12-05 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 785.47 |
| 1984-12-04 | 1,150 | 1,160 | 1,150 | 1,160 | 130,000 | 792.30 |
| 1984-12-03 | 1,150 | 1,150 | 1,150 | 1,150 | 129,000 | 785.47 |
| 1984-12-01 | 1,150 | 1,150 | 1,140 | 1,140 | 81,000 | 778.64 |
| 1984-11-30 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 785.47 |
| 1984-11-29 | 1,180 | 1,180 | 1,150 | 1,150 | 52,000 | 785.47 |
| 1984-11-28 | 1,150 | 1,170 | 1,150 | 1,160 | 44,000 | 792.30 |
| 1984-11-27 | 1,180 | 1,180 | 1,130 | 1,150 | 88,000 | 785.47 |
| 1984-11-26 | 1,180 | 1,190 | 1,170 | 1,170 | 696,000 | 799.13 |
| 1984-11-24 | 1,190 | 1,190 | 1,140 | 1,170 | 246,000 | 799.13 |
| 1984-11-22 | 1,180 | 1,200 | 1,180 | 1,200 | 243,000 | 819.62 |
| 1984-11-21 | 1,200 | 1,200 | 1,180 | 1,200 | 429,000 | 819.62 |
| 1984-11-20 | 1,200 | 1,210 | 1,180 | 1,200 | 213,000 | 819.62 |
| 1984-11-19 | 1,210 | 1,220 | 1,200 | 1,200 | 163,000 | 819.62 |
| 1984-11-17 | 1,220 | 1,220 | 1,200 | 1,220 | 1,783,999 | 833.28 |
| 1984-11-16 | 1,180 | 1,210 | 1,160 | 1,210 | 625,000 | 826.45 |
| 1984-11-15 | 1,160 | 1,180 | 1,160 | 1,180 | 114,000 | 805.96 |
| 1984-11-14 | 1,140 | 1,140 | 1,120 | 1,140 | 318,000 | 778.64 |
| 1984-11-13 | 1,130 | 1,160 | 1,130 | 1,160 | 111,000 | 792.30 |
| 1984-11-12 | 1,140 | 1,140 | 1,130 | 1,130 | 40,000 | 771.81 |
| 1984-11-09 | 1,130 | 1,140 | 1,130 | 1,140 | 23,000 | 778.64 |
| 1984-11-08 | 1,120 | 1,130 | 1,100 | 1,130 | 133,000 | 771.81 |
| 1984-11-07 | 1,130 | 1,130 | 1,120 | 1,120 | 160,000 | 764.98 |
| 1984-11-06 | 1,140 | 1,150 | 1,130 | 1,130 | 43,000 | 771.81 |
| 1984-11-05 | 1,140 | 1,160 | 1,130 | 1,160 | 96,000 | 792.30 |
| 1984-11-02 | 1,130 | 1,150 | 1,130 | 1,140 | 93,000 | 778.64 |
| 1984-11-01 | 1,130 | 1,150 | 1,130 | 1,130 | 214,000 | 771.81 |
| 1984-10-31 | 1,150 | 1,150 | 1,130 | 1,130 | 42,000 | 771.81 |
| 1984-10-30 | 1,150 | 1,150 | 1,150 | 1,150 | 29,000 | 785.47 |
| 1984-10-29 | 1,150 | 1,160 | 1,100 | 1,150 | 131,000 | 785.47 |
| 1984-10-27 | 1,150 | 1,160 | 1,150 | 1,160 | 20,000 | 792.30 |
| 1984-10-26 | 1,140 | 1,170 | 1,140 | 1,140 | 127,000 | 778.64 |
| 1984-10-25 | 1,130 | 1,150 | 1,130 | 1,140 | 88,000 | 778.64 |
| 1984-10-24 | 1,150 | 1,150 | 1,130 | 1,130 | 298,000 | 771.81 |
| 1984-10-23 | 1,160 | 1,160 | 1,140 | 1,150 | 74,000 | 785.47 |
| 1984-10-22 | 1,150 | 1,160 | 1,140 | 1,160 | 226,000 | 792.30 |
| 1984-10-20 | 1,160 | 1,160 | 1,150 | 1,160 | 106,000 | 792.30 |
| 1984-10-19 | 1,150 | 1,180 | 1,150 | 1,160 | 211,000 | 792.30 |
| 1984-10-18 | 1,170 | 1,170 | 1,130 | 1,160 | 268,000 | 792.30 |
| 1984-10-17 | 1,170 | 1,180 | 1,160 | 1,170 | 221,000 | 799.13 |
| 1984-10-16 | 1,180 | 1,190 | 1,170 | 1,170 | 327,000 | 799.13 |
| 1984-10-15 | 1,170 | 1,190 | 1,170 | 1,170 | 135,000 | 799.13 |
| 1984-10-12 | 1,190 | 1,190 | 1,170 | 1,170 | 279,000 | 799.13 |
| 1984-10-11 | 1,190 | 1,210 | 1,180 | 1,190 | 227,000 | 812.79 |
| 1984-10-09 | 1,220 | 1,220 | 1,190 | 1,200 | 988,000 | 819.62 |
| 1984-10-08 | 1,240 | 1,240 | 1,210 | 1,230 | 563,000 | 840.11 |
| 1984-10-06 | 1,210 | 1,270 | 1,200 | 1,260 | 2,233,999 | 860.60 |
| 1984-10-05 | 1,150 | 1,170 | 1,150 | 1,150 | 318,000 | 785.47 |
| 1984-10-04 | 1,150 | 1,160 | 1,130 | 1,130 | 184,000 | 771.81 |
| 1984-10-03 | 1,150 | 1,160 | 1,140 | 1,150 | 211,000 | 785.47 |
| 1984-10-02 | 1,140 | 1,150 | 1,120 | 1,130 | 137,000 | 771.81 |
| 1984-10-01 | 1,170 | 1,190 | 1,160 | 1,160 | 255,000 | 792.30 |
| 1984-09-29 | 1,190 | 1,190 | 1,170 | 1,180 | 730,000 | 805.96 |
| 1984-09-28 | 1,160 | 1,200 | 1,160 | 1,170 | 909,000 | 799.13 |
| 1984-09-27 | 1,160 | 1,170 | 1,160 | 1,160 | 209,000 | 792.30 |
| 1984-09-26 | 1,130 | 1,170 | 1,130 | 1,160 | 289,000 | 792.30 |
| 1984-09-25 | 1,120 | 1,130 | 1,120 | 1,120 | 47,000 | 764.98 |
| 1984-09-22 | 1,130 | 1,140 | 1,100 | 1,100 | 148,000 | 751.32 |
| 1984-09-21 | 1,120 | 1,130 | 1,110 | 1,130 | 45,000 | 771.81 |
| 1984-09-20 | 1,140 | 1,140 | 1,110 | 1,110 | 147,000 | 758.15 |
| 1984-09-19 | 1,160 | 1,160 | 1,140 | 1,140 | 81,000 | 778.64 |
| 1984-09-18 | 1,160 | 1,160 | 1,150 | 1,150 | 142,000 | 785.47 |
| 1984-09-17 | 1,180 | 1,190 | 1,170 | 1,170 | 266,000 | 799.13 |
| 1984-09-14 | 1,180 | 1,200 | 1,170 | 1,180 | 2,122,999 | 805.96 |
| 1984-09-13 | 1,170 | 1,170 | 1,150 | 1,170 | 449,000 | 799.13 |
| 1984-09-12 | 1,140 | 1,170 | 1,140 | 1,160 | 506,000 | 792.30 |
| 1984-09-11 | 1,130 | 1,150 | 1,120 | 1,140 | 286,000 | 778.64 |
| 1984-09-10 | 1,090 | 1,170 | 1,090 | 1,170 | 207,000 | 799.13 |
| 1984-09-07 | 1,110 | 1,110 | 1,080 | 1,080 | 94,000 | 737.66 |
| 1984-09-06 | 1,100 | 1,100 | 1,090 | 1,100 | 90,000 | 751.32 |
| 1984-09-05 | 1,110 | 1,120 | 1,080 | 1,100 | 210,000 | 751.32 |
| 1984-09-04 | 1,110 | 1,110 | 1,110 | 1,110 | 70,000 | 758.15 |
| 1984-09-03 | 1,130 | 1,140 | 1,110 | 1,110 | 18,000 | 758.15 |
| 1984-09-01 | 1,140 | 1,140 | 1,110 | 1,120 | 17,000 | 764.98 |
| 1984-08-31 | 1,140 | 1,140 | 1,130 | 1,130 | 499,000 | 771.81 |
| 1984-08-30 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 771.81 |
| 1984-08-29 | 1,150 | 1,150 | 1,110 | 1,110 | 49,000 | 758.15 |
| 1984-08-28 | 1,140 | 1,150 | 1,130 | 1,130 | 146,000 | 771.81 |
| 1984-08-27 | 1,120 | 1,120 | 1,120 | 1,120 | 42,000 | 764.98 |
| 1984-08-25 | 1,130 | 1,130 | 1,120 | 1,120 | 13,000 | 764.98 |
| 1984-08-24 | 1,140 | 1,140 | 1,110 | 1,110 | 221,000 | 758.15 |
| 1984-08-23 | 1,150 | 1,150 | 1,130 | 1,140 | 292,000 | 778.64 |
| 1984-08-22 | 1,150 | 1,150 | 1,140 | 1,150 | 79,000 | 785.47 |
| 1984-08-21 | 1,170 | 1,170 | 1,130 | 1,130 | 52,000 | 771.81 |
| 1984-08-20 | 1,160 | 1,190 | 1,160 | 1,180 | 69,000 | 805.96 |
| 1984-08-18 | 1,190 | 1,190 | 1,180 | 1,180 | 54,000 | 805.96 |
| 1984-08-17 | 1,190 | 1,190 | 1,180 | 1,190 | 210,000 | 812.79 |
| 1984-08-16 | 1,180 | 1,190 | 1,160 | 1,190 | 212,000 | 812.79 |
| 1984-08-15 | 1,170 | 1,190 | 1,160 | 1,170 | 623,000 | 799.13 |
| 1984-08-14 | 1,150 | 1,160 | 1,140 | 1,150 | 162,000 | 785.47 |
| 1984-08-13 | 1,110 | 1,130 | 1,110 | 1,120 | 127,000 | 764.98 |
| 1984-08-10 | 1,140 | 1,150 | 1,130 | 1,130 | 128,000 | 771.81 |
| 1984-08-09 | 1,110 | 1,140 | 1,110 | 1,140 | 56,000 | 778.64 |
| 1984-08-08 | 1,150 | 1,160 | 1,130 | 1,130 | 283,000 | 771.81 |
| 1984-08-07 | 1,140 | 1,190 | 1,130 | 1,170 | 440,000 | 799.13 |
| 1984-08-06 | 1,110 | 1,120 | 1,110 | 1,120 | 101,000 | 764.98 |
| 1984-08-04 | 1,120 | 1,120 | 1,100 | 1,100 | 43,000 | 751.32 |
| 1984-08-03 | 1,090 | 1,100 | 1,080 | 1,100 | 76,000 | 751.32 |
| 1984-08-02 | 1,050 | 1,070 | 1,050 | 1,070 | 229,000 | 730.82 |
| 1984-08-01 | 1,050 | 1,060 | 1,040 | 1,040 | 206,000 | 710.33 |
| 1984-07-31 | 1,060 | 1,060 | 1,040 | 1,050 | 242,000 | 717.16 |
| 1984-07-30 | 1,070 | 1,070 | 1,060 | 1,060 | 70,000 | 723.99 |
| 1984-07-28 | 1,080 | 1,080 | 1,050 | 1,060 | 72,000 | 723.99 |
| 1984-07-27 | 1,050 | 1,060 | 1,050 | 1,060 | 174,000 | 723.99 |
| 1984-07-26 | 1,050 | 1,080 | 1,050 | 1,050 | 108,000 | 717.16 |
| 1984-07-25 | 1,050 | 1,060 | 1,050 | 1,050 | 105,000 | 717.16 |
| 1984-07-24 | 1,050 | 1,050 | 1,040 | 1,050 | 70,000 | 717.16 |
| 1984-07-23 | 1,060 | 1,060 | 1,050 | 1,060 | 43,000 | 723.99 |
| 1984-07-21 | 1,060 | 1,060 | 1,050 | 1,050 | 21,000 | 717.16 |
| 1984-07-20 | 1,080 | 1,080 | 1,060 | 1,060 | 70,000 | 723.99 |
| 1984-07-19 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 737.66 |
| 1984-07-18 | 1,080 | 1,100 | 1,080 | 1,080 | 35,000 | 737.66 |
| 1984-07-17 | 1,100 | 1,100 | 1,080 | 1,080 | 31,000 | 737.66 |
| 1984-07-16 | 1,090 | 1,110 | 1,080 | 1,080 | 62,000 | 737.66 |
| 1984-07-13 | 1,080 | 1,080 | 1,080 | 1,080 | 21,000 | 737.66 |
| 1984-07-12 | 1,090 | 1,090 | 1,080 | 1,090 | 15,000 | 744.49 |
| 1984-07-11 | 1,090 | 1,090 | 1,080 | 1,080 | 17,000 | 737.66 |
| 1984-07-10 | 1,090 | 1,100 | 1,090 | 1,090 | 29,000 | 744.49 |
| 1984-07-09 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 737.66 |
| 1984-07-07 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 | 744.49 |
| 1984-07-06 | 1,090 | 1,090 | 1,080 | 1,090 | 19,000 | 744.49 |
| 1984-07-05 | 1,080 | 1,080 | 1,080 | 1,080 | 22,000 | 737.66 |
| 1984-07-04 | 1,100 | 1,100 | 1,080 | 1,080 | 21,000 | 737.66 |
| 1984-07-02 | 1,120 | 1,120 | 1,100 | 1,100 | 23,000 | 751.32 |
| 1984-06-30 | 1,120 | 1,120 | 1,120 | 1,120 | 30,000 | 764.98 |
| 1984-06-29 | 1,120 | 1,120 | 1,120 | 1,120 | 104,000 | 764.98 |
| 1984-06-28 | 1,120 | 1,120 | 1,110 | 1,120 | 80,000 | 764.98 |
| 1984-06-27 | 1,110 | 1,130 | 1,110 | 1,120 | 253,000 | 764.98 |
| 1984-06-26 | 1,100 | 1,110 | 1,100 | 1,110 | 67,000 | 758.15 |
| 1984-06-25 | 1,120 | 1,120 | 1,110 | 1,110 | 60,000 | 758.15 |
| 1984-06-23 | 1,100 | 1,110 | 1,100 | 1,110 | 188,000 | 758.15 |
| 1984-06-22 | 1,080 | 1,100 | 1,070 | 1,100 | 543,000 | 751.32 |
| 1984-06-21 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 737.66 |
| 1984-06-20 | 1,080 | 1,080 | 1,060 | 1,070 | 28,000 | 730.82 |
| 1984-06-19 | 1,070 | 1,070 | 1,060 | 1,060 | 33,000 | 723.99 |
| 1984-06-18 | 1,060 | 1,070 | 1,050 | 1,070 | 23,000 | 730.82 |
| 1984-06-16 | 1,040 | 1,070 | 1,030 | 1,070 | 92,000 | 730.82 |
| 1984-06-15 | 1,040 | 1,040 | 1,030 | 1,040 | 287,000 | 710.33 |
| 1984-06-14 | 1,060 | 1,090 | 1,060 | 1,060 | 274,000 | 723.99 |
| 1984-06-13 | 1,040 | 1,060 | 1,040 | 1,060 | 134,000 | 723.99 |
| 1984-06-12 | 1,040 | 1,050 | 1,040 | 1,040 | 48,000 | 710.33 |
| 1984-06-11 | 1,030 | 1,040 | 1,030 | 1,040 | 233,000 | 710.33 |
| 1984-06-08 | 1,040 | 1,040 | 1,030 | 1,030 | 52,000 | 703.50 |
| 1984-06-07 | 1,040 | 1,050 | 1,030 | 1,030 | 291,000 | 703.50 |
| 1984-06-06 | 1,040 | 1,040 | 1,030 | 1,040 | 1,105,000 | 710.33 |
| 1984-06-05 | 1,070 | 1,070 | 1,050 | 1,050 | 181,000 | 717.16 |
| 1984-06-04 | 1,050 | 1,070 | 1,050 | 1,050 | 60,000 | 717.16 |
| 1984-06-02 | 1,040 | 1,090 | 1,040 | 1,090 | 39,000 | 744.49 |
| 1984-06-01 | 1,040 | 1,070 | 1,030 | 1,030 | 91,000 | 703.50 |
| 1984-05-31 | 1,060 | 1,060 | 1,050 | 1,050 | 20,000 | 717.16 |
| 1984-05-30 | 1,060 | 1,090 | 1,050 | 1,050 | 46,000 | 717.16 |
| 1984-05-29 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 723.99 |
| 1984-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 717.16 |
| 1984-05-26 | 1,050 | 1,050 | 1,040 | 1,050 | 59,000 | 717.16 |
| 1984-05-25 | 1,060 | 1,080 | 1,050 | 1,050 | 80,000 | 717.16 |
| 1984-05-24 | 1,070 | 1,090 | 1,050 | 1,080 | 150,000 | 737.66 |
| 1984-05-23 | 1,030 | 1,050 | 1,030 | 1,050 | 60,000 | 717.16 |
| 1984-05-22 | 1,060 | 1,060 | 1,030 | 1,030 | 67,000 | 703.50 |
| 1984-05-21 | 1,070 | 1,070 | 1,050 | 1,050 | 26,000 | 717.16 |
| 1984-05-19 | 1,060 | 1,070 | 1,060 | 1,070 | 32,000 | 730.82 |
| 1984-05-18 | 1,070 | 1,070 | 1,050 | 1,050 | 122,000 | 717.16 |
| 1984-05-17 | 1,090 | 1,110 | 1,070 | 1,070 | 125,000 | 730.82 |
| 1984-05-16 | 1,120 | 1,140 | 1,110 | 1,110 | 73,000 | 758.15 |
| 1984-05-15 | 1,120 | 1,150 | 1,100 | 1,140 | 181,000 | 778.64 |
| 1984-05-14 | 1,160 | 1,160 | 1,120 | 1,140 | 273,000 | 778.64 |
| 1984-05-11 | 1,190 | 1,190 | 1,170 | 1,170 | 268,000 | 799.13 |
| 1984-05-10 | 1,200 | 1,210 | 1,190 | 1,200 | 676,000 | 819.62 |
| 1984-05-09 | 1,220 | 1,230 | 1,210 | 1,210 | 171,000 | 826.45 |
| 1984-05-08 | 1,240 | 1,240 | 1,210 | 1,220 | 438,000 | 833.28 |
| 1984-05-07 | 1,230 | 1,230 | 1,210 | 1,220 | 346,000 | 833.28 |
| 1984-05-04 | 1,200 | 1,220 | 1,190 | 1,210 | 552,000 | 826.45 |
| 1984-05-02 | 1,180 | 1,200 | 1,180 | 1,200 | 518,000 | 819.62 |
| 1984-05-01 | 1,160 | 1,170 | 1,160 | 1,160 | 130,000 | 792.30 |
| 1984-04-28 | 1,160 | 1,170 | 1,150 | 1,160 | 559,000 | 792.30 |
| 1984-04-27 | 1,150 | 1,170 | 1,150 | 1,160 | 112,000 | 792.30 |
| 1984-04-26 | 1,140 | 1,140 | 1,140 | 1,140 | 146,000 | 778.64 |
| 1984-04-25 | 1,140 | 1,160 | 1,120 | 1,140 | 197,000 | 778.64 |
| 1984-04-24 | 1,160 | 1,170 | 1,140 | 1,140 | 210,000 | 778.64 |
| 1984-04-23 | 1,170 | 1,180 | 1,150 | 1,150 | 196,000 | 785.47 |
| 1984-04-21 | 1,180 | 1,180 | 1,170 | 1,170 | 52,000 | 799.13 |
| 1984-04-20 | 1,180 | 1,180 | 1,170 | 1,170 | 219,000 | 799.13 |
| 1984-04-19 | 1,190 | 1,190 | 1,170 | 1,180 | 797,000 | 805.96 |
| 1984-04-18 | 1,170 | 1,190 | 1,140 | 1,190 | 548,000 | 812.79 |
| 1984-04-17 | 1,180 | 1,200 | 1,160 | 1,170 | 997,000 | 799.13 |
| 1984-04-16 | 1,170 | 1,190 | 1,170 | 1,180 | 754,000 | 805.96 |
| 1984-04-13 | 1,160 | 1,180 | 1,150 | 1,160 | 1,511,999 | 792.30 |
| 1984-04-12 | 1,130 | 1,150 | 1,130 | 1,150 | 895,000 | 785.47 |
| 1984-04-11 | 1,100 | 1,130 | 1,100 | 1,130 | 690,000 | 771.81 |
| 1984-04-10 | 1,110 | 1,110 | 1,090 | 1,100 | 304,000 | 751.32 |
| 1984-04-09 | 1,100 | 1,110 | 1,090 | 1,110 | 254,000 | 758.15 |
| 1984-04-07 | 1,090 | 1,090 | 1,080 | 1,090 | 89,000 | 744.49 |
| 1984-04-06 | 1,110 | 1,110 | 1,080 | 1,080 | 491,000 | 737.66 |
| 1984-04-05 | 1,080 | 1,110 | 1,080 | 1,110 | 2,866,999 | 758.15 |
| 1984-04-04 | 1,060 | 1,080 | 1,060 | 1,070 | 296,000 | 730.82 |
| 1984-04-03 | 1,060 | 1,060 | 1,060 | 1,060 | 188,000 | 723.99 |
| 1984-04-02 | 1,060 | 1,070 | 1,040 | 1,040 | 209,000 | 710.33 |
| 1984-03-31 | 1,060 | 1,070 | 1,060 | 1,060 | 122,000 | 723.99 |
| 1984-03-30 | 1,070 | 1,080 | 1,060 | 1,080 | 577,000 | 737.66 |
| 1984-03-29 | 1,070 | 1,090 | 1,060 | 1,070 | 660,000 | 730.82 |
| 1984-03-28 | 1,030 | 1,070 | 1,020 | 1,060 | 326,000 | 723.99 |
| 1984-03-27 | 1,060 | 1,060 | 1,020 | 1,020 | 268,000 | 696.67 |
| 1984-03-26 | 1,070 | 1,070 | 1,040 | 1,040 | 74,000 | 710.33 |
| 1984-03-24 | 1,080 | 1,080 | 1,060 | 1,080 | 270,000 | 737.66 |
| 1984-03-23 | 1,050 | 1,080 | 1,050 | 1,070 | 656,000 | 730.82 |
| 1984-03-22 | 1,050 | 1,050 | 1,030 | 1,050 | 277,000 | 717.16 |
| 1984-03-21 | 1,020 | 1,050 | 1,020 | 1,040 | 517,000 | 710.33 |
| 1984-03-19 | 1,030 | 1,030 | 1,020 | 1,020 | 389,000 | 696.67 |
| 1984-03-17 | 1,050 | 1,050 | 1,030 | 1,030 | 234,000 | 703.50 |
| 1984-03-16 | 1,030 | 1,050 | 1,030 | 1,050 | 867,000 | 717.16 |
| 1984-03-15 | 1,030 | 1,040 | 1,020 | 1,030 | 309,000 | 703.50 |
| 1984-03-14 | 1,020 | 1,030 | 1,020 | 1,030 | 1,433,999 | 703.50 |
| 1984-03-13 | 995 | 1,030 | 995 | 1,030 | 228,000 | 703.50 |
| 1984-03-12 | 980 | 995 | 980 | 995 | 43,000 | 679.60 |
| 1984-03-09 | 1,010 | 1,020 | 990 | 990 | 197,000 | 676.18 |
| 1984-03-08 | 1,010 | 1,020 | 1,000 | 1,020 | 106,000 | 696.67 |
| 1984-03-07 | 1,030 | 1,030 | 1,000 | 1,000 | 217,000 | 683.01 |
| 1984-03-06 | 1,030 | 1,050 | 1,000 | 1,000 | 588,000 | 683.01 |
| 1984-03-05 | 1,050 | 1,050 | 1,010 | 1,020 | 500,000 | 696.67 |
| 1984-03-03 | 1,010 | 1,030 | 1,010 | 1,030 | 198,000 | 703.50 |
| 1984-03-02 | 995 | 999 | 985 | 999 | 107,000 | 682.33 |
| 1984-03-01 | 1,000 | 1,000 | 985 | 985 | 122,000 | 672.77 |
| 1984-02-29 | 975 | 980 | 971 | 980 | 135,000 | 669.35 |
| 1984-02-28 | 990 | 990 | 980 | 980 | 87,000 | 669.35 |
| 1984-02-27 | 989 | 989 | 970 | 980 | 95,000 | 669.35 |
| 1984-02-25 | 960 | 969 | 956 | 969 | 202,000 | 661.84 |
| 1984-02-24 | 947 | 960 | 947 | 950 | 241,000 | 648.86 |
| 1984-02-23 | 964 | 965 | 945 | 945 | 291,000 | 645.45 |
| 1984-02-22 | 957 | 959 | 953 | 959 | 236,000 | 655.01 |
| 1984-02-21 | 950 | 965 | 950 | 956 | 172,000 | 652.96 |
| 1984-02-20 | 975 | 975 | 951 | 960 | 284,000 | 655.69 |
| 1984-02-18 | 971 | 973 | 971 | 972 | 204,000 | 663.89 |
| 1984-02-17 | 982 | 984 | 971 | 971 | 115,000 | 663.21 |
| 1984-02-16 | 980 | 980 | 971 | 980 | 93,000 | 669.35 |
| 1984-02-15 | 973 | 980 | 965 | 965 | 166,000 | 659.11 |
| 1984-02-14 | 994 | 994 | 970 | 970 | 93,000 | 662.52 |
| 1984-02-13 | 1,010 | 1,020 | 990 | 995 | 140,000 | 679.60 |
| 1984-02-10 | 1,010 | 1,010 | 995 | 1,000 | 267,000 | 683.01 |
| 1984-02-09 | 1,000 | 1,010 | 1,000 | 1,010 | 162,000 | 689.84 |
| 1984-02-08 | 1,000 | 1,010 | 1,000 | 1,000 | 122,000 | 683.01 |
| 1984-02-07 | 1,010 | 1,020 | 1,000 | 1,000 | 231,000 | 683.01 |
| 1984-02-06 | 1,020 | 1,020 | 1,010 | 1,010 | 172,000 | 689.84 |
| 1984-02-04 | 1,010 | 1,020 | 1,010 | 1,020 | 148,000 | 696.67 |
| 1984-02-03 | 1,020 | 1,020 | 1,010 | 1,020 | 78,000 | 696.67 |
| 1984-02-02 | 1,020 | 1,020 | 1,010 | 1,010 | 190,000 | 689.84 |
| 1984-02-01 | 1,030 | 1,030 | 1,010 | 1,010 | 231,000 | 689.84 |
| 1984-01-31 | 1,030 | 1,030 | 1,010 | 1,020 | 148,000 | 696.67 |
| 1984-01-30 | 1,030 | 1,030 | 1,020 | 1,020 | 89,000 | 696.67 |
| 1984-01-28 | 1,010 | 1,020 | 1,010 | 1,010 | 177,000 | 689.84 |
| 1984-01-27 | 1,030 | 1,030 | 1,020 | 1,020 | 136,000 | 696.67 |
| 1984-01-26 | 1,030 | 1,030 | 1,010 | 1,020 | 98,000 | 696.67 |
| 1984-01-25 | 1,010 | 1,030 | 1,010 | 1,010 | 89,000 | 689.84 |
| 1984-01-24 | 1,010 | 1,010 | 1,010 | 1,010 | 170,000 | 689.84 |
| 1984-01-23 | 1,010 | 1,030 | 1,010 | 1,010 | 219,000 | 689.84 |
| 1984-01-21 | 1,010 | 1,030 | 1,010 | 1,010 | 68,000 | 689.84 |
| 1984-01-20 | 1,040 | 1,040 | 1,010 | 1,010 | 138,000 | 689.84 |
| 1984-01-19 | 1,040 | 1,050 | 1,040 | 1,040 | 138,000 | 710.33 |
| 1984-01-18 | 1,030 | 1,040 | 1,020 | 1,040 | 260,000 | 710.33 |
| 1984-01-17 | 1,040 | 1,040 | 1,020 | 1,040 | 234,000 | 710.33 |
| 1984-01-13 | 1,040 | 1,050 | 1,040 | 1,050 | 239,000 | 717.16 |
| 1984-01-12 | 1,050 | 1,050 | 1,040 | 1,040 | 377,000 | 710.33 |
| 1984-01-11 | 1,050 | 1,060 | 1,040 | 1,050 | 426,000 | 717.16 |
| 1984-01-10 | 1,060 | 1,060 | 1,040 | 1,050 | 199,000 | 717.16 |
| 1984-01-09 | 1,070 | 1,070 | 1,040 | 1,060 | 226,000 | 723.99 |
| 1984-01-07 | 1,060 | 1,070 | 1,050 | 1,070 | 142,000 | 730.82 |
| 1984-01-06 | 1,080 | 1,080 | 1,040 | 1,040 | 756,000 | 710.33 |
| 1984-01-05 | 1,040 | 1,070 | 1,040 | 1,070 | 377,000 | 730.82 |
| 1984-01-04 | 1,030 | 1,040 | 1,030 | 1,030 | 89,000 | 703.50 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
