8113 ユニ・チャーム(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 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 48.82 |
| 1983-12-27 | 1,430 | 1,450 | 1,430 | 1,450 | 22,000 | 48.82 |
| 1983-12-26 | 1,450 | 1,450 | 1,430 | 1,430 | 37,000 | 48.15 |
| 1983-12-24 | 1,450 | 1,450 | 1,450 | 1,450 | 17,000 | 48.82 |
| 1983-12-23 | 1,450 | 1,460 | 1,450 | 1,450 | 29,000 | 48.82 |
| 1983-12-22 | 1,470 | 1,480 | 1,460 | 1,460 | 9,000 | 49.16 |
| 1983-12-21 | 1,450 | 1,490 | 1,450 | 1,480 | 195,000 | 49.83 |
| 1983-12-20 | 1,450 | 1,470 | 1,450 | 1,460 | 74,000 | 49.16 |
| 1983-12-19 | 1,450 | 1,450 | 1,440 | 1,440 | 25,000 | 48.48 |
| 1983-12-17 | 1,440 | 1,450 | 1,440 | 1,450 | 25,000 | 48.82 |
| 1983-12-16 | 1,430 | 1,450 | 1,430 | 1,430 | 39,000 | 48.15 |
| 1983-12-15 | 1,460 | 1,470 | 1,440 | 1,440 | 42,000 | 48.48 |
| 1983-12-14 | 1,450 | 1,460 | 1,450 | 1,450 | 85,000 | 48.82 |
| 1983-12-13 | 1,490 | 1,490 | 1,450 | 1,450 | 28,000 | 48.82 |
| 1983-12-12 | 1,510 | 1,510 | 1,470 | 1,470 | 29,000 | 49.49 |
| 1983-12-09 | 1,440 | 1,500 | 1,440 | 1,500 | 324,001 | 50.51 |
| 1983-12-08 | 1,420 | 1,450 | 1,420 | 1,450 | 31,000 | 48.82 |
| 1983-12-07 | 1,440 | 1,440 | 1,430 | 1,430 | 17,000 | 48.15 |
| 1983-12-06 | 1,440 | 1,450 | 1,430 | 1,430 | 36,000 | 48.15 |
| 1983-12-05 | 1,430 | 1,450 | 1,430 | 1,450 | 27,000 | 48.82 |
| 1983-12-03 | 1,430 | 1,430 | 1,420 | 1,420 | 122,000 | 47.81 |
| 1983-12-02 | 1,440 | 1,440 | 1,430 | 1,440 | 20,000 | 48.48 |
| 1983-12-01 | 1,420 | 1,430 | 1,420 | 1,430 | 20,000 | 48.15 |
| 1983-11-30 | 1,420 | 1,420 | 1,420 | 1,420 | 18,000 | 47.81 |
| 1983-11-29 | 1,430 | 1,430 | 1,420 | 1,430 | 17,000 | 48.15 |
| 1983-11-28 | 1,430 | 1,430 | 1,430 | 1,430 | 16,000 | 48.15 |
| 1983-11-26 | 1,430 | 1,430 | 1,430 | 1,430 | 11,000 | 48.15 |
| 1983-11-25 | 1,440 | 1,440 | 1,430 | 1,430 | 12,000 | 48.15 |
| 1983-11-24 | 1,480 | 1,500 | 1,440 | 1,450 | 48,000 | 48.82 |
| 1983-11-22 | 1,450 | 1,500 | 1,450 | 1,490 | 78,000 | 50.17 |
| 1983-11-21 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 48.48 |
| 1983-11-19 | 1,400 | 1,440 | 1,400 | 1,440 | 30,000 | 48.48 |
| 1983-11-18 | 1,410 | 1,420 | 1,400 | 1,400 | 86,000 | 47.14 |
| 1983-11-17 | 1,320 | 1,400 | 1,320 | 1,370 | 156,000 | 46.13 |
| 1983-11-16 | 1,310 | 1,320 | 1,300 | 1,320 | 33,000 | 44.44 |
| 1983-11-15 | 1,310 | 1,320 | 1,300 | 1,310 | 36,000 | 44.11 |
| 1983-11-14 | 1,310 | 1,320 | 1,310 | 1,320 | 16,000 | 44.44 |
| 1983-11-11 | 1,320 | 1,320 | 1,310 | 1,320 | 11,000 | 44.44 |
| 1983-11-10 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 44.44 |
| 1983-11-09 | 1,330 | 1,330 | 1,320 | 1,330 | 6,000 | 44.78 |
| 1983-11-08 | 1,320 | 1,340 | 1,310 | 1,320 | 10,000 | 44.44 |
| 1983-11-07 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 44.44 |
| 1983-11-05 | 1,350 | 1,350 | 1,330 | 1,330 | 9,000 | 44.78 |
| 1983-11-04 | 1,330 | 1,360 | 1,330 | 1,340 | 14,000 | 45.12 |
| 1983-11-02 | 1,350 | 1,380 | 1,350 | 1,360 | 33,000 | 45.79 |
| 1983-11-01 | 1,350 | 1,390 | 1,350 | 1,360 | 15,000 | 45.79 |
| 1983-10-31 | 1,280 | 1,370 | 1,280 | 1,370 | 33,000 | 46.13 |
| 1983-10-29 | 1,270 | 1,280 | 1,260 | 1,270 | 18,000 | 42.76 |
| 1983-10-28 | 1,270 | 1,280 | 1,260 | 1,260 | 61,000 | 42.42 |
| 1983-10-27 | 1,290 | 1,300 | 1,280 | 1,300 | 9,000 | 43.77 |
| 1983-10-26 | 1,300 | 1,300 | 1,300 | 1,300 | 19,000 | 43.77 |
| 1983-10-25 | 1,310 | 1,320 | 1,300 | 1,300 | 33,000 | 43.77 |
| 1983-10-24 | 1,340 | 1,340 | 1,310 | 1,320 | 19,000 | 44.44 |
| 1983-10-22 | 1,330 | 1,330 | 1,320 | 1,320 | 12,000 | 44.44 |
| 1983-10-21 | 1,330 | 1,340 | 1,330 | 1,330 | 20,000 | 44.78 |
| 1983-10-20 | 1,360 | 1,360 | 1,350 | 1,350 | 23,000 | 45.45 |
| 1983-10-19 | 1,400 | 1,440 | 1,380 | 1,380 | 28,000 | 46.46 |
| 1983-10-18 | 1,390 | 1,390 | 1,360 | 1,370 | 16,000 | 46.13 |
| 1983-10-17 | 1,380 | 1,380 | 1,330 | 1,350 | 12,000 | 45.45 |
| 1983-10-15 | 1,420 | 1,420 | 1,400 | 1,400 | 17,000 | 47.14 |
| 1983-10-14 | 1,440 | 1,440 | 1,420 | 1,420 | 7,000 | 47.81 |
| 1983-10-13 | 1,450 | 1,450 | 1,420 | 1,450 | 114,000 | 48.82 |
| 1983-10-12 | 1,420 | 1,450 | 1,420 | 1,450 | 63,000 | 48.82 |
| 1983-10-11 | 1,430 | 1,450 | 1,430 | 1,450 | 20,000 | 48.82 |
| 1983-10-07 | 1,430 | 1,450 | 1,420 | 1,450 | 16,000 | 48.82 |
| 1983-10-06 | 1,440 | 1,440 | 1,420 | 1,430 | 5,000 | 48.15 |
| 1983-10-05 | 1,440 | 1,440 | 1,420 | 1,420 | 9,000 | 47.81 |
| 1983-10-04 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 50.17 |
| 1983-10-03 | 1,500 | 1,500 | 1,500 | 1,500 | 19,000 | 50.51 |
| 1983-10-01 | 1,500 | 1,500 | 1,500 | 1,500 | 20,000 | 50.51 |
| 1983-09-30 | 1,490 | 1,500 | 1,490 | 1,500 | 53,000 | 50.51 |
| 1983-09-29 | 1,490 | 1,490 | 1,490 | 1,490 | 27,000 | 50.17 |
| 1983-09-28 | 1,500 | 1,500 | 1,490 | 1,500 | 53,000 | 50.51 |
| 1983-09-27 | 1,470 | 1,500 | 1,470 | 1,500 | 67,000 | 50.51 |
| 1983-09-26 | 1,460 | 1,460 | 1,450 | 1,450 | 15,000 | 48.82 |
| 1983-09-24 | 1,420 | 1,480 | 1,420 | 1,450 | 14,000 | 48.82 |
| 1983-09-22 | 1,420 | 1,420 | 1,420 | 1,420 | 13,000 | 47.81 |
| 1983-09-21 | 1,340 | 1,350 | 1,330 | 1,330 | 25,000 | 44.78 |
| 1983-09-20 | 1,330 | 1,350 | 1,300 | 1,350 | 18,000 | 45.45 |
| 1983-09-19 | 1,360 | 1,360 | 1,330 | 1,330 | 10,000 | 44.78 |
| 1983-09-17 | 1,390 | 1,400 | 1,380 | 1,390 | 6,000 | 46.80 |
| 1983-09-16 | 1,420 | 1,420 | 1,400 | 1,400 | 13,000 | 47.14 |
| 1983-09-14 | 1,430 | 1,430 | 1,400 | 1,420 | 58,000 | 47.81 |
| 1983-09-13 | 1,480 | 1,490 | 1,450 | 1,450 | 31,000 | 48.82 |
| 1983-09-12 | 1,490 | 1,490 | 1,470 | 1,470 | 15,000 | 49.49 |
| 1983-09-09 | 1,510 | 1,510 | 1,490 | 1,490 | 14,000 | 50.17 |
| 1983-09-08 | 1,470 | 1,500 | 1,470 | 1,470 | 14,000 | 49.49 |
| 1983-09-07 | 1,500 | 1,520 | 1,500 | 1,500 | 14,000 | 50.51 |
| 1983-09-06 | 1,460 | 1,510 | 1,460 | 1,510 | 12,000 | 50.84 |
| 1983-09-05 | 1,450 | 1,470 | 1,450 | 1,450 | 26,000 | 48.82 |
| 1983-09-03 | 1,490 | 1,490 | 1,440 | 1,460 | 9,000 | 49.16 |
| 1983-09-02 | 1,520 | 1,520 | 1,500 | 1,510 | 17,000 | 50.84 |
| 1983-09-01 | 1,520 | 1,530 | 1,500 | 1,510 | 92,000 | 50.84 |
| 1983-08-31 | 1,530 | 1,530 | 1,500 | 1,510 | 129,000 | 50.84 |
| 1983-08-30 | 1,530 | 1,550 | 1,520 | 1,530 | 69,000 | 51.52 |
| 1983-08-29 | 1,530 | 1,530 | 1,510 | 1,510 | 17,000 | 50.84 |
| 1983-08-27 | 1,530 | 1,530 | 1,510 | 1,510 | 34,000 | 50.84 |
| 1983-08-26 | 1,530 | 1,550 | 1,520 | 1,520 | 55,000 | 51.18 |
| 1983-08-25 | 1,550 | 1,550 | 1,520 | 1,520 | 45,000 | 51.18 |
| 1983-08-24 | 1,550 | 1,550 | 1,530 | 1,530 | 40,000 | 51.52 |
| 1983-08-23 | 1,560 | 1,560 | 1,550 | 1,550 | 30,000 | 52.19 |
| 1983-08-22 | 1,540 | 1,570 | 1,540 | 1,570 | 60,000 | 52.86 |
| 1983-08-20 | 1,560 | 1,570 | 1,550 | 1,550 | 32,000 | 52.19 |
| 1983-08-19 | 1,560 | 1,580 | 1,550 | 1,550 | 49,000 | 52.19 |
| 1983-08-18 | 1,550 | 1,600 | 1,550 | 1,590 | 79,000 | 53.54 |
| 1983-08-17 | 1,570 | 1,580 | 1,550 | 1,550 | 76,000 | 52.19 |
| 1983-08-16 | 1,600 | 1,600 | 1,510 | 1,510 | 37,000 | 50.84 |
| 1983-08-15 | 1,570 | 1,600 | 1,570 | 1,600 | 12,000 | 53.87 |
| 1983-08-12 | 1,570 | 1,600 | 1,550 | 1,560 | 29,000 | 52.53 |
| 1983-08-11 | 1,550 | 1,570 | 1,520 | 1,520 | 31,000 | 51.18 |
| 1983-08-10 | 1,530 | 1,570 | 1,500 | 1,520 | 35,000 | 51.18 |
| 1983-08-09 | 1,600 | 1,600 | 1,580 | 1,590 | 49,000 | 53.54 |
| 1983-08-08 | 1,630 | 1,640 | 1,600 | 1,600 | 42,000 | 53.87 |
| 1983-08-06 | 1,620 | 1,630 | 1,600 | 1,620 | 32,000 | 54.55 |
| 1983-08-05 | 1,630 | 1,630 | 1,630 | 1,630 | 78,000 | 54.88 |
| 1983-08-04 | 1,630 | 1,650 | 1,630 | 1,640 | 68,000 | 55.22 |
| 1983-08-03 | 1,640 | 1,650 | 1,630 | 1,650 | 64,000 | 55.56 |
| 1983-08-02 | 1,650 | 1,660 | 1,630 | 1,630 | 248,000 | 54.88 |
| 1983-08-01 | 1,680 | 1,680 | 1,650 | 1,650 | 134,000 | 55.56 |
| 1983-07-30 | 1,670 | 1,680 | 1,660 | 1,670 | 50,000 | 56.23 |
| 1983-07-29 | 1,670 | 1,700 | 1,670 | 1,690 | 52,000 | 56.90 |
| 1983-07-28 | 1,650 | 1,700 | 1,650 | 1,690 | 111,000 | 56.90 |
| 1983-07-27 | 1,640 | 1,650 | 1,630 | 1,650 | 132,000 | 55.56 |
| 1983-07-26 | 1,630 | 1,630 | 1,610 | 1,620 | 77,000 | 54.55 |
| 1983-07-25 | 1,610 | 1,630 | 1,610 | 1,610 | 35,000 | 54.21 |
| 1983-07-23 | 1,640 | 1,640 | 1,600 | 1,610 | 13,000 | 54.21 |
| 1983-07-22 | 1,640 | 1,650 | 1,590 | 1,650 | 110,000 | 55.56 |
| 1983-07-21 | 1,630 | 1,650 | 1,590 | 1,650 | 86,000 | 55.56 |
| 1983-07-20 | 1,730 | 1,750 | 1,650 | 1,650 | 199,000 | 55.56 |
| 1983-07-19 | 1,650 | 1,800 | 1,640 | 1,730 | 515,001 | 58.25 |
| 1983-07-18 | 1,620 | 1,650 | 1,610 | 1,650 | 293,001 | 55.56 |
| 1983-07-15 | 1,550 | 1,650 | 1,500 | 1,600 | 572,001 | 53.87 |
| 1983-07-14 | 1,450 | 1,520 | 1,440 | 1,500 | 343,001 | 50.51 |
| 1983-07-13 | 1,420 | 1,430 | 1,420 | 1,430 | 61,000 | 48.15 |
| 1983-07-12 | 1,420 | 1,420 | 1,400 | 1,410 | 82,000 | 47.47 |
| 1983-07-11 | 1,400 | 1,430 | 1,400 | 1,420 | 61,000 | 47.81 |
| 1983-07-09 | 1,420 | 1,430 | 1,410 | 1,420 | 125,000 | 47.81 |
| 1983-07-08 | 1,380 | 1,410 | 1,370 | 1,410 | 106,000 | 47.47 |
| 1983-07-07 | 1,360 | 1,370 | 1,360 | 1,360 | 31,000 | 45.79 |
| 1983-07-06 | 1,370 | 1,370 | 1,360 | 1,360 | 31,000 | 45.79 |
| 1983-07-05 | 1,360 | 1,370 | 1,360 | 1,360 | 36,000 | 45.79 |
| 1983-07-04 | 1,380 | 1,390 | 1,370 | 1,370 | 26,000 | 46.13 |
| 1983-07-02 | 1,350 | 1,380 | 1,350 | 1,380 | 28,000 | 46.46 |
| 1983-07-01 | 1,380 | 1,390 | 1,350 | 1,350 | 131,000 | 45.45 |
| 1983-06-30 | 1,370 | 1,380 | 1,370 | 1,370 | 17,000 | 46.13 |
| 1983-06-29 | 1,380 | 1,380 | 1,370 | 1,380 | 43,000 | 46.46 |
| 1983-06-28 | 1,360 | 1,380 | 1,360 | 1,370 | 36,000 | 46.13 |
| 1983-06-27 | 1,380 | 1,380 | 1,360 | 1,360 | 46,000 | 45.79 |
| 1983-06-25 | 1,380 | 1,380 | 1,350 | 1,350 | 65,000 | 45.45 |
| 1983-06-24 | 1,360 | 1,380 | 1,360 | 1,380 | 55,000 | 46.46 |
| 1983-06-23 | 1,380 | 1,380 | 1,360 | 1,370 | 45,000 | 46.13 |
| 1983-06-22 | 1,390 | 1,390 | 1,370 | 1,380 | 41,000 | 46.46 |
| 1983-06-21 | 1,410 | 1,410 | 1,370 | 1,380 | 46,000 | 46.46 |
| 1983-06-20 | 1,380 | 1,420 | 1,380 | 1,420 | 20,000 | 47.81 |
| 1983-06-17 | 1,420 | 1,420 | 1,390 | 1,400 | 101,000 | 47.14 |
| 1983-06-16 | 1,400 | 1,420 | 1,380 | 1,390 | 69,000 | 46.80 |
| 1983-06-15 | 1,400 | 1,400 | 1,370 | 1,400 | 97,000 | 47.14 |
| 1983-06-14 | 1,390 | 1,400 | 1,380 | 1,400 | 79,000 | 47.14 |
| 1983-06-13 | 1,420 | 1,420 | 1,390 | 1,390 | 94,000 | 46.80 |
| 1983-06-11 | 1,420 | 1,430 | 1,400 | 1,420 | 187,000 | 47.81 |
| 1983-06-10 | 1,350 | 1,400 | 1,350 | 1,400 | 154,000 | 47.14 |
| 1983-06-09 | 1,270 | 1,290 | 1,250 | 1,260 | 62,000 | 42.42 |
| 1983-06-08 | 1,310 | 1,310 | 1,270 | 1,300 | 71,000 | 43.77 |
| 1983-06-07 | 1,330 | 1,340 | 1,310 | 1,330 | 75,000 | 44.78 |
| 1983-06-06 | 1,330 | 1,350 | 1,330 | 1,350 | 27,000 | 45.45 |
| 1983-06-04 | 1,350 | 1,350 | 1,330 | 1,350 | 48,000 | 45.45 |
| 1983-06-03 | 1,350 | 1,370 | 1,340 | 1,340 | 57,000 | 45.12 |
| 1983-06-02 | 1,400 | 1,420 | 1,350 | 1,350 | 135,000 | 45.45 |
| 1983-06-01 | 1,340 | 1,400 | 1,340 | 1,370 | 125,000 | 46.13 |
| 1983-05-31 | 1,310 | 1,320 | 1,310 | 1,320 | 35,000 | 44.44 |
| 1983-05-30 | 1,400 | 1,420 | 1,310 | 1,350 | 68,000 | 45.45 |
| 1983-05-28 | 1,380 | 1,380 | 1,370 | 1,380 | 52,000 | 46.46 |
| 1983-05-27 | 1,310 | 1,340 | 1,280 | 1,280 | 72,000 | 43.10 |
| 1983-05-26 | 1,350 | 1,360 | 1,330 | 1,350 | 44,000 | 45.45 |
| 1983-05-25 | 1,370 | 1,370 | 1,350 | 1,360 | 56,000 | 45.79 |
| 1983-05-24 | 1,390 | 1,390 | 1,350 | 1,350 | 56,000 | 45.45 |
| 1983-05-23 | 1,390 | 1,400 | 1,390 | 1,390 | 46,000 | 46.80 |
| 1983-05-20 | 1,390 | 1,410 | 1,390 | 1,390 | 45,000 | 46.80 |
| 1983-05-19 | 1,390 | 1,390 | 1,370 | 1,370 | 18,000 | 46.13 |
| 1983-05-18 | 1,380 | 1,390 | 1,350 | 1,370 | 31,000 | 46.13 |
| 1983-05-17 | 1,420 | 1,420 | 1,400 | 1,400 | 60,000 | 47.14 |
| 1983-05-16 | 1,420 | 1,420 | 1,380 | 1,380 | 13,000 | 46.46 |
| 1983-05-14 | 1,390 | 1,420 | 1,390 | 1,420 | 12,000 | 47.81 |
| 1983-05-13 | 1,350 | 1,410 | 1,350 | 1,410 | 14,000 | 47.47 |
| 1983-05-12 | 1,340 | 1,350 | 1,310 | 1,330 | 28,000 | 44.78 |
| 1983-05-11 | 1,420 | 1,420 | 1,350 | 1,350 | 36,000 | 45.45 |
| 1983-05-10 | 1,490 | 1,500 | 1,430 | 1,430 | 91,000 | 48.15 |
| 1983-05-06 | 1,470 | 1,500 | 1,470 | 1,490 | 25,000 | 50.17 |
| 1983-05-04 | 1,470 | 1,480 | 1,420 | 1,460 | 119,000 | 49.16 |
| 1983-05-02 | 1,460 | 1,480 | 1,460 | 1,460 | 40,000 | 49.16 |
| 1983-04-30 | 1,500 | 1,500 | 1,450 | 1,460 | 51,000 | 49.16 |
| 1983-04-28 | 1,440 | 1,470 | 1,430 | 1,460 | 127,000 | 49.16 |
| 1983-04-27 | 1,400 | 1,430 | 1,360 | 1,400 | 132,000 | 47.14 |
| 1983-04-26 | 1,400 | 1,430 | 1,400 | 1,400 | 27,000 | 47.14 |
| 1983-04-25 | 1,450 | 1,460 | 1,400 | 1,410 | 88,000 | 47.47 |
| 1983-04-23 | 1,400 | 1,430 | 1,400 | 1,420 | 57,000 | 47.81 |
| 1983-04-22 | 1,420 | 1,430 | 1,400 | 1,400 | 69,000 | 47.14 |
| 1983-04-21 | 1,390 | 1,420 | 1,370 | 1,420 | 116,000 | 47.81 |
| 1983-04-20 | 1,320 | 1,360 | 1,320 | 1,360 | 105,000 | 45.79 |
| 1983-04-19 | 1,310 | 1,320 | 1,300 | 1,300 | 71,000 | 43.77 |
| 1983-04-18 | 1,310 | 1,310 | 1,300 | 1,300 | 31,000 | 43.77 |
| 1983-04-15 | 1,300 | 1,310 | 1,280 | 1,300 | 79,000 | 43.77 |
| 1983-04-14 | 1,260 | 1,320 | 1,260 | 1,300 | 224,000 | 43.77 |
| 1983-04-13 | 1,140 | 1,230 | 1,140 | 1,230 | 100,000 | 41.41 |
| 1983-04-12 | 1,110 | 1,140 | 1,100 | 1,130 | 79,000 | 38.05 |
| 1983-04-11 | 1,100 | 1,110 | 1,090 | 1,100 | 47,000 | 37.04 |
| 1983-04-09 | 1,150 | 1,150 | 1,120 | 1,120 | 20,000 | 37.71 |
| 1983-04-08 | 1,170 | 1,190 | 1,150 | 1,150 | 28,000 | 38.72 |
| 1983-04-07 | 1,200 | 1,200 | 1,190 | 1,190 | 95,000 | 40.07 |
| 1983-04-06 | 1,240 | 1,240 | 1,230 | 1,230 | 36,000 | 41.41 |
| 1983-04-05 | 1,250 | 1,260 | 1,230 | 1,260 | 19,000 | 42.42 |
| 1983-04-04 | 1,260 | 1,260 | 1,220 | 1,250 | 14,000 | 42.09 |
| 1983-04-02 | 1,280 | 1,280 | 1,260 | 1,270 | 13,000 | 42.76 |
| 1983-04-01 | 1,280 | 1,300 | 1,280 | 1,280 | 24,000 | 43.10 |
| 1983-03-31 | 1,300 | 1,340 | 1,270 | 1,280 | 69,000 | 43.10 |
| 1983-03-30 | 1,310 | 1,320 | 1,300 | 1,300 | 56,000 | 43.77 |
| 1983-03-28 | 1,390 | 1,390 | 1,320 | 1,330 | 183,000 | 44.78 |
| 1983-03-26 | 1,980 | 2,000 | 1,960 | 2,000 | 146,000 | 42.09 |
| 1983-03-25 | 1,950 | 1,950 | 1,930 | 1,940 | 111,000 | 40.82 |
| 1983-03-24 | 1,940 | 1,970 | 1,930 | 1,930 | 127,000 | 40.61 |
| 1983-03-23 | 1,940 | 1,940 | 1,900 | 1,900 | 87,000 | 39.98 |
| 1983-03-22 | 1,950 | 1,950 | 1,900 | 1,930 | 108,000 | 40.61 |
| 1983-03-18 | 1,900 | 1,950 | 1,900 | 1,930 | 155,000 | 40.61 |
| 1983-03-17 | 1,880 | 1,900 | 1,860 | 1,900 | 123,000 | 39.98 |
| 1983-03-16 | 1,860 | 1,880 | 1,840 | 1,880 | 138,000 | 39.56 |
| 1983-03-15 | 1,830 | 1,850 | 1,820 | 1,840 | 136,000 | 38.72 |
| 1983-03-14 | 1,820 | 1,840 | 1,810 | 1,810 | 84,000 | 38.09 |
| 1983-03-12 | 1,820 | 1,820 | 1,810 | 1,820 | 42,000 | 38.30 |
| 1983-03-11 | 1,840 | 1,850 | 1,810 | 1,820 | 54,000 | 38.30 |
| 1983-03-10 | 1,840 | 1,840 | 1,810 | 1,810 | 86,000 | 38.09 |
| 1983-03-09 | 1,840 | 1,850 | 1,830 | 1,850 | 82,000 | 38.93 |
| 1983-03-08 | 1,820 | 1,880 | 1,820 | 1,850 | 135,000 | 38.93 |
| 1983-03-07 | 1,830 | 1,830 | 1,800 | 1,820 | 63,000 | 38.30 |
| 1983-03-05 | 1,790 | 1,820 | 1,790 | 1,820 | 60,000 | 38.30 |
| 1983-03-04 | 1,800 | 1,820 | 1,790 | 1,790 | 92,000 | 37.67 |
| 1983-03-03 | 1,830 | 1,840 | 1,800 | 1,830 | 203,000 | 38.51 |
| 1983-03-02 | 1,890 | 1,890 | 1,830 | 1,850 | 672,001 | 38.93 |
| 1983-03-01 | 1,750 | 1,900 | 1,700 | 1,900 | 477,001 | 39.98 |
| 1983-02-28 | 1,770 | 1,800 | 1,750 | 1,770 | 68,000 | 37.25 |
| 1983-02-26 | 1,820 | 1,820 | 1,790 | 1,790 | 101,000 | 37.67 |
| 1983-02-25 | 1,780 | 1,850 | 1,780 | 1,830 | 362,001 | 38.51 |
| 1983-02-24 | 1,630 | 1,760 | 1,620 | 1,710 | 284,001 | 35.98 |
| 1983-02-23 | 1,610 | 1,630 | 1,600 | 1,610 | 183,000 | 33.88 |
| 1983-02-22 | 1,580 | 1,640 | 1,520 | 1,640 | 75,000 | 34.51 |
| 1983-02-21 | 1,620 | 1,620 | 1,560 | 1,600 | 93,000 | 33.67 |
| 1983-02-18 | 1,690 | 1,710 | 1,600 | 1,640 | 280,001 | 34.51 |
| 1983-02-17 | 1,540 | 1,650 | 1,540 | 1,650 | 214,000 | 34.72 |
| 1983-02-16 | 1,410 | 1,450 | 1,410 | 1,450 | 92,000 | 30.51 |
| 1983-02-15 | 1,400 | 1,400 | 1,350 | 1,400 | 13,000 | 29.46 |
| 1983-02-14 | 1,400 | 1,420 | 1,400 | 1,420 | 18,000 | 29.88 |
| 1983-02-12 | 1,390 | 1,410 | 1,390 | 1,410 | 45,000 | 29.67 |
| 1983-02-10 | 1,360 | 1,410 | 1,360 | 1,400 | 39,000 | 29.46 |
| 1983-02-09 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 28.62 |
| 1983-02-08 | 1,330 | 1,350 | 1,330 | 1,350 | 10,000 | 28.41 |
| 1983-02-07 | 1,330 | 1,330 | 1,310 | 1,320 | 6,000 | 27.78 |
| 1983-02-05 | 1,350 | 1,350 | 1,320 | 1,330 | 8,000 | 27.99 |
| 1983-02-04 | 1,350 | 1,360 | 1,350 | 1,350 | 9,000 | 28.41 |
| 1983-02-03 | 1,360 | 1,360 | 1,350 | 1,350 | 36,000 | 28.41 |
| 1983-02-02 | 1,350 | 1,370 | 1,350 | 1,360 | 53,000 | 28.62 |
| 1983-02-01 | 1,360 | 1,410 | 1,340 | 1,410 | 111,000 | 29.67 |
| 1983-01-31 | 1,310 | 1,320 | 1,310 | 1,320 | 10,000 | 27.78 |
| 1983-01-29 | 1,350 | 1,350 | 1,330 | 1,330 | 21,000 | 27.99 |
| 1983-01-28 | 1,310 | 1,350 | 1,310 | 1,350 | 27,000 | 28.41 |
| 1983-01-27 | 1,300 | 1,310 | 1,300 | 1,310 | 6,000 | 27.57 |
| 1983-01-26 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 27.36 |
| 1983-01-25 | 1,300 | 1,300 | 1,300 | 1,300 | 29,000 | 27.36 |
| 1983-01-24 | 1,300 | 1,300 | 1,300 | 1,300 | 43,000 | 27.36 |
| 1983-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 21,000 | 27.36 |
| 1983-01-21 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 27.36 |
| 1983-01-20 | 1,310 | 1,310 | 1,300 | 1,300 | 10,000 | 27.36 |
| 1983-01-19 | 1,300 | 1,310 | 1,300 | 1,300 | 37,000 | 27.36 |
| 1983-01-18 | 1,310 | 1,310 | 1,280 | 1,290 | 73,000 | 27.15 |
| 1983-01-17 | 1,300 | 1,300 | 1,300 | 1,300 | 20,000 | 27.36 |
| 1983-01-14 | 1,300 | 1,300 | 1,260 | 1,270 | 10,000 | 26.73 |
| 1983-01-13 | 1,320 | 1,350 | 1,320 | 1,320 | 13,000 | 27.78 |
| 1983-01-12 | 1,330 | 1,330 | 1,320 | 1,330 | 55,000 | 27.99 |
| 1983-01-11 | 1,350 | 1,350 | 1,340 | 1,350 | 29,000 | 28.41 |
| 1983-01-10 | 1,350 | 1,350 | 1,330 | 1,330 | 32,000 | 27.99 |
| 1983-01-08 | 1,350 | 1,350 | 1,340 | 1,340 | 25,000 | 28.20 |
| 1983-01-07 | 1,350 | 1,350 | 1,340 | 1,340 | 35,000 | 28.20 |
| 1983-01-06 | 1,340 | 1,370 | 1,330 | 1,330 | 30,000 | 27.99 |
| 1983-01-05 | 1,330 | 1,350 | 1,320 | 1,340 | 30,000 | 28.20 |
| 1983-01-04 | 1,350 | 1,350 | 1,330 | 1,330 | 8,000 | 27.99 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株