8113 ユニ・チャーム(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 | 1,620 | 1,640 | 1,610 | 1,640 | 18,000 | 55.22 |
| 1984-12-27 | 1,620 | 1,620 | 1,610 | 1,610 | 11,000 | 54.21 |
| 1984-12-26 | 1,590 | 1,610 | 1,590 | 1,610 | 112,000 | 54.21 |
| 1984-12-25 | 1,610 | 1,610 | 1,600 | 1,600 | 12,000 | 53.87 |
| 1984-12-24 | 1,620 | 1,620 | 1,600 | 1,610 | 8,000 | 54.21 |
| 1984-12-22 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 53.87 |
| 1984-12-21 | 1,610 | 1,610 | 1,600 | 1,600 | 8,000 | 53.87 |
| 1984-12-20 | 1,590 | 1,600 | 1,590 | 1,600 | 20,000 | 53.87 |
| 1984-12-19 | 1,580 | 1,600 | 1,580 | 1,590 | 56,000 | 53.54 |
| 1984-12-18 | 1,590 | 1,590 | 1,580 | 1,580 | 42,000 | 53.20 |
| 1984-12-17 | 1,590 | 1,600 | 1,590 | 1,590 | 36,000 | 53.54 |
| 1984-12-15 | 1,590 | 1,590 | 1,590 | 1,590 | 12,000 | 53.54 |
| 1984-12-14 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 53.20 |
| 1984-12-13 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 53.54 |
| 1984-12-12 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 53.54 |
| 1984-12-11 | 1,600 | 1,600 | 1,590 | 1,590 | 35,000 | 53.54 |
| 1984-12-10 | 1,630 | 1,630 | 1,600 | 1,600 | 6,000 | 53.87 |
| 1984-12-07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 53.87 |
| 1984-12-06 | 1,620 | 1,630 | 1,600 | 1,630 | 15,000 | 54.88 |
| 1984-12-05 | 1,630 | 1,640 | 1,600 | 1,630 | 30,000 | 54.88 |
| 1984-12-04 | 1,620 | 1,620 | 1,610 | 1,620 | 30,000 | 54.55 |
| 1984-12-03 | 1,590 | 1,630 | 1,590 | 1,630 | 23,000 | 54.88 |
| 1984-12-01 | 1,590 | 1,600 | 1,590 | 1,600 | 13,000 | 53.87 |
| 1984-11-30 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 53.54 |
| 1984-11-29 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 53.87 |
| 1984-11-28 | 1,610 | 1,610 | 1,600 | 1,600 | 35,000 | 53.87 |
| 1984-11-27 | 1,610 | 1,620 | 1,610 | 1,620 | 9,000 | 54.55 |
| 1984-11-26 | 1,620 | 1,630 | 1,600 | 1,600 | 12,000 | 53.87 |
| 1984-11-24 | 1,600 | 1,600 | 1,590 | 1,590 | 8,000 | 53.54 |
| 1984-11-22 | 1,560 | 1,590 | 1,560 | 1,590 | 8,000 | 53.54 |
| 1984-11-21 | 1,540 | 1,630 | 1,540 | 1,590 | 8,000 | 53.54 |
| 1984-11-20 | 1,510 | 1,530 | 1,510 | 1,530 | 13,000 | 51.52 |
| 1984-11-19 | 1,520 | 1,520 | 1,510 | 1,510 | 4,000 | 50.84 |
| 1984-11-17 | 1,570 | 1,570 | 1,500 | 1,500 | 2,000 | 50.51 |
| 1984-11-16 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 53.20 |
| 1984-11-15 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 53.20 |
| 1984-11-14 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 | 53.87 |
| 1984-11-13 | 1,600 | 1,610 | 1,600 | 1,610 | 11,000 | 54.21 |
| 1984-11-12 | 1,620 | 1,620 | 1,600 | 1,610 | 13,000 | 54.21 |
| 1984-11-09 | 1,650 | 1,650 | 1,620 | 1,620 | 13,000 | 54.55 |
| 1984-11-08 | 1,630 | 1,630 | 1,600 | 1,600 | 6,000 | 53.87 |
| 1984-11-07 | 1,650 | 1,660 | 1,610 | 1,650 | 15,000 | 55.56 |
| 1984-11-06 | 1,680 | 1,680 | 1,650 | 1,650 | 105,000 | 55.56 |
| 1984-11-05 | 1,670 | 1,690 | 1,660 | 1,680 | 106,000 | 56.57 |
| 1984-11-02 | 1,620 | 1,660 | 1,620 | 1,650 | 89,000 | 55.56 |
| 1984-11-01 | 1,640 | 1,650 | 1,630 | 1,650 | 47,000 | 55.56 |
| 1984-10-31 | 1,650 | 1,650 | 1,600 | 1,600 | 29,000 | 53.87 |
| 1984-10-30 | 1,660 | 1,660 | 1,610 | 1,650 | 33,000 | 55.56 |
| 1984-10-29 | 1,680 | 1,690 | 1,650 | 1,660 | 102,000 | 55.89 |
| 1984-10-27 | 1,640 | 1,670 | 1,630 | 1,670 | 112,000 | 56.23 |
| 1984-10-26 | 1,620 | 1,660 | 1,610 | 1,650 | 163,000 | 55.56 |
| 1984-10-25 | 1,600 | 1,600 | 1,590 | 1,600 | 121,000 | 53.87 |
| 1984-10-24 | 1,580 | 1,590 | 1,580 | 1,580 | 29,000 | 53.20 |
| 1984-10-23 | 1,560 | 1,580 | 1,550 | 1,580 | 45,000 | 53.20 |
| 1984-10-22 | 1,550 | 1,550 | 1,540 | 1,550 | 14,000 | 52.19 |
| 1984-10-20 | 1,540 | 1,550 | 1,540 | 1,550 | 54,000 | 52.19 |
| 1984-10-19 | 1,540 | 1,550 | 1,530 | 1,540 | 41,000 | 51.85 |
| 1984-10-18 | 1,590 | 1,590 | 1,510 | 1,510 | 22,000 | 50.84 |
| 1984-10-17 | 1,500 | 1,550 | 1,500 | 1,550 | 49,000 | 52.19 |
| 1984-10-16 | 1,500 | 1,510 | 1,500 | 1,510 | 40,000 | 50.84 |
| 1984-10-15 | 1,500 | 1,510 | 1,500 | 1,510 | 12,000 | 50.84 |
| 1984-10-12 | 1,570 | 1,570 | 1,500 | 1,510 | 7,000 | 50.84 |
| 1984-10-11 | 1,550 | 1,550 | 1,540 | 1,550 | 20,000 | 52.19 |
| 1984-10-09 | 1,600 | 1,600 | 1,530 | 1,600 | 44,000 | 53.87 |
| 1984-10-08 | 1,630 | 1,630 | 1,550 | 1,620 | 56,000 | 54.55 |
| 1984-10-06 | 1,530 | 1,620 | 1,500 | 1,620 | 44,000 | 54.55 |
| 1984-10-04 | 1,420 | 1,420 | 1,410 | 1,420 | 33,000 | 47.81 |
| 1984-10-03 | 1,400 | 1,400 | 1,390 | 1,400 | 47,000 | 47.14 |
| 1984-10-02 | 1,390 | 1,400 | 1,370 | 1,400 | 46,000 | 47.14 |
| 1984-10-01 | 1,400 | 1,400 | 1,400 | 1,400 | 22,000 | 47.14 |
| 1984-09-29 | 1,360 | 1,400 | 1,360 | 1,360 | 23,000 | 45.79 |
| 1984-09-28 | 1,400 | 1,400 | 1,380 | 1,400 | 25,000 | 47.14 |
| 1984-09-27 | 1,400 | 1,400 | 1,390 | 1,390 | 28,000 | 46.80 |
| 1984-09-26 | 1,360 | 1,400 | 1,360 | 1,400 | 13,000 | 47.14 |
| 1984-09-25 | 1,410 | 1,420 | 1,400 | 1,400 | 16,000 | 47.14 |
| 1984-09-21 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 47.81 |
| 1984-09-20 | 1,420 | 1,450 | 1,420 | 1,450 | 8,000 | 48.82 |
| 1984-09-19 | 1,410 | 1,450 | 1,410 | 1,450 | 12,000 | 48.82 |
| 1984-09-18 | 1,410 | 1,410 | 1,400 | 1,410 | 6,000 | 47.47 |
| 1984-09-17 | 1,410 | 1,410 | 1,400 | 1,410 | 6,000 | 47.47 |
| 1984-09-14 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 49.16 |
| 1984-09-13 | 1,470 | 1,480 | 1,460 | 1,460 | 48,000 | 49.16 |
| 1984-09-12 | 1,480 | 1,490 | 1,460 | 1,470 | 31,000 | 49.49 |
| 1984-09-11 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 49.49 |
| 1984-09-10 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 49.49 |
| 1984-09-07 | 1,460 | 1,460 | 1,450 | 1,460 | 16,000 | 49.16 |
| 1984-09-06 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 49.16 |
| 1984-09-05 | 1,460 | 1,480 | 1,450 | 1,460 | 6,000 | 49.16 |
| 1984-09-04 | 1,490 | 1,490 | 1,480 | 1,490 | 5,000 | 50.17 |
| 1984-09-03 | 1,470 | 1,490 | 1,470 | 1,480 | 19,000 | 49.83 |
| 1984-09-01 | 1,450 | 1,470 | 1,450 | 1,470 | 28,000 | 49.49 |
| 1984-08-31 | 1,460 | 1,470 | 1,460 | 1,470 | 26,000 | 49.49 |
| 1984-08-30 | 1,420 | 1,480 | 1,420 | 1,460 | 22,000 | 49.16 |
| 1984-08-29 | 1,420 | 1,440 | 1,410 | 1,440 | 32,000 | 48.48 |
| 1984-08-28 | 1,460 | 1,460 | 1,430 | 1,430 | 20,000 | 48.15 |
| 1984-08-27 | 1,460 | 1,460 | 1,450 | 1,460 | 7,000 | 49.16 |
| 1984-08-25 | 1,450 | 1,460 | 1,450 | 1,460 | 27,000 | 49.16 |
| 1984-08-24 | 1,420 | 1,450 | 1,420 | 1,450 | 23,000 | 48.82 |
| 1984-08-23 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 47.47 |
| 1984-08-22 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 | 47.47 |
| 1984-08-21 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 | 47.14 |
| 1984-08-20 | 1,400 | 1,420 | 1,400 | 1,420 | 24,000 | 47.81 |
| 1984-08-17 | 1,400 | 1,400 | 1,380 | 1,400 | 37,000 | 47.14 |
| 1984-08-16 | 1,410 | 1,410 | 1,400 | 1,400 | 16,000 | 47.14 |
| 1984-08-15 | 1,400 | 1,420 | 1,400 | 1,420 | 7,000 | 47.81 |
| 1984-08-14 | 1,400 | 1,400 | 1,390 | 1,390 | 41,000 | 46.80 |
| 1984-08-13 | 1,400 | 1,400 | 1,380 | 1,400 | 32,000 | 47.14 |
| 1984-08-10 | 1,360 | 1,420 | 1,360 | 1,420 | 12,000 | 47.81 |
| 1984-08-09 | 1,400 | 1,400 | 1,400 | 1,400 | 43,000 | 47.14 |
| 1984-08-08 | 1,400 | 1,400 | 1,390 | 1,400 | 32,000 | 47.14 |
| 1984-08-07 | 1,380 | 1,400 | 1,380 | 1,400 | 15,000 | 47.14 |
| 1984-08-06 | 1,390 | 1,400 | 1,380 | 1,380 | 11,000 | 46.46 |
| 1984-08-04 | 1,350 | 1,360 | 1,350 | 1,360 | 11,000 | 45.79 |
| 1984-08-03 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 45.45 |
| 1984-08-02 | 1,320 | 1,320 | 1,310 | 1,320 | 12,000 | 44.44 |
| 1984-08-01 | 1,310 | 1,320 | 1,310 | 1,310 | 34,000 | 44.11 |
| 1984-07-31 | 1,310 | 1,350 | 1,300 | 1,320 | 68,000 | 44.44 |
| 1984-07-30 | 1,310 | 1,320 | 1,310 | 1,310 | 5,000 | 44.11 |
| 1984-07-28 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 44.11 |
| 1984-07-27 | 1,320 | 1,350 | 1,300 | 1,310 | 21,000 | 44.11 |
| 1984-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 43.77 |
| 1984-07-25 | 1,300 | 1,300 | 1,300 | 1,300 | 20,000 | 43.77 |
| 1984-07-24 | 1,300 | 1,300 | 1,290 | 1,290 | 34,000 | 43.43 |
| 1984-07-23 | 1,420 | 1,420 | 1,350 | 1,350 | 11,000 | 45.45 |
| 1984-07-21 | 1,320 | 1,350 | 1,320 | 1,350 | 3,000 | 45.45 |
| 1984-07-20 | 1,310 | 1,330 | 1,310 | 1,330 | 6,000 | 44.78 |
| 1984-07-19 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 44.11 |
| 1984-07-18 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 43.77 |
| 1984-07-17 | 1,340 | 1,340 | 1,310 | 1,310 | 5,000 | 44.11 |
| 1984-07-16 | 1,300 | 1,330 | 1,290 | 1,330 | 9,000 | 44.78 |
| 1984-07-13 | 1,340 | 1,340 | 1,290 | 1,300 | 12,000 | 43.77 |
| 1984-07-12 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 44.78 |
| 1984-07-11 | 1,360 | 1,360 | 1,350 | 1,350 | 25,000 | 45.45 |
| 1984-07-10 | 1,370 | 1,370 | 1,360 | 1,360 | 13,000 | 45.79 |
| 1984-07-07 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 46.13 |
| 1984-07-06 | 1,360 | 1,360 | 1,350 | 1,350 | 10,000 | 45.45 |
| 1984-07-05 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 45.45 |
| 1984-07-04 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 45.45 |
| 1984-07-03 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 45.45 |
| 1984-07-02 | 1,380 | 1,380 | 1,350 | 1,370 | 10,000 | 46.13 |
| 1984-06-30 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 45.45 |
| 1984-06-29 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 44.78 |
| 1984-06-28 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 | 46.13 |
| 1984-06-27 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 45.45 |
| 1984-06-26 | 1,310 | 1,320 | 1,300 | 1,320 | 9,000 | 44.44 |
| 1984-06-25 | 1,300 | 1,340 | 1,300 | 1,310 | 14,000 | 44.11 |
| 1984-06-23 | 1,340 | 1,340 | 1,320 | 1,320 | 2,000 | 44.44 |
| 1984-06-22 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 45.12 |
| 1984-06-21 | 1,310 | 1,350 | 1,310 | 1,350 | 3,000 | 45.45 |
| 1984-06-20 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 43.77 |
| 1984-06-19 | 1,300 | 1,300 | 1,290 | 1,290 | 62,000 | 43.43 |
| 1984-06-18 | 1,320 | 1,320 | 1,250 | 1,250 | 48,000 | 42.09 |
| 1984-06-15 | 1,350 | 1,350 | 1,310 | 1,320 | 17,000 | 44.44 |
| 1984-06-14 | 1,400 | 1,400 | 1,350 | 1,350 | 19,000 | 45.45 |
| 1984-06-13 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 46.46 |
| 1984-06-12 | 1,400 | 1,400 | 1,380 | 1,400 | 29,000 | 47.14 |
| 1984-06-11 | 1,390 | 1,400 | 1,390 | 1,400 | 7,000 | 47.14 |
| 1984-06-08 | 1,410 | 1,410 | 1,400 | 1,400 | 25,000 | 47.14 |
| 1984-06-07 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 | 47.47 |
| 1984-06-06 | 1,440 | 1,440 | 1,410 | 1,420 | 26,000 | 47.81 |
| 1984-06-05 | 1,450 | 1,450 | 1,400 | 1,440 | 10,000 | 48.48 |
| 1984-06-04 | 1,410 | 1,420 | 1,400 | 1,420 | 13,000 | 47.81 |
| 1984-06-02 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 48.15 |
| 1984-06-01 | 1,420 | 1,420 | 1,380 | 1,390 | 19,000 | 46.80 |
| 1984-05-31 | 1,430 | 1,430 | 1,350 | 1,350 | 36,000 | 45.45 |
| 1984-05-30 | 1,390 | 1,430 | 1,380 | 1,390 | 52,000 | 46.80 |
| 1984-05-29 | 1,400 | 1,400 | 1,390 | 1,400 | 22,000 | 47.14 |
| 1984-05-28 | 1,390 | 1,400 | 1,350 | 1,360 | 30,000 | 45.79 |
| 1984-05-26 | 1,380 | 1,390 | 1,380 | 1,390 | 6,000 | 46.80 |
| 1984-05-25 | 1,350 | 1,350 | 1,340 | 1,340 | 22,000 | 45.12 |
| 1984-05-24 | 1,300 | 1,350 | 1,300 | 1,350 | 18,000 | 45.45 |
| 1984-05-23 | 1,300 | 1,300 | 1,250 | 1,250 | 46,000 | 42.09 |
| 1984-05-22 | 1,320 | 1,320 | 1,300 | 1,300 | 30,000 | 43.77 |
| 1984-05-21 | 1,420 | 1,420 | 1,300 | 1,300 | 21,000 | 43.77 |
| 1984-05-19 | 1,420 | 1,440 | 1,420 | 1,440 | 11,000 | 48.48 |
| 1984-05-18 | 1,500 | 1,500 | 1,450 | 1,450 | 30,000 | 48.82 |
| 1984-05-17 | 1,560 | 1,560 | 1,520 | 1,520 | 34,000 | 51.18 |
| 1984-05-16 | 1,550 | 1,560 | 1,550 | 1,560 | 18,000 | 52.53 |
| 1984-05-15 | 1,540 | 1,560 | 1,530 | 1,560 | 15,000 | 52.53 |
| 1984-05-14 | 1,580 | 1,600 | 1,580 | 1,580 | 48,000 | 53.20 |
| 1984-05-11 | 1,580 | 1,590 | 1,580 | 1,590 | 60,000 | 53.54 |
| 1984-05-10 | 1,580 | 1,580 | 1,580 | 1,580 | 37,000 | 53.20 |
| 1984-05-09 | 1,570 | 1,590 | 1,570 | 1,580 | 10,000 | 53.20 |
| 1984-05-08 | 1,600 | 1,600 | 1,570 | 1,570 | 39,000 | 52.86 |
| 1984-05-07 | 1,570 | 1,570 | 1,550 | 1,570 | 40,000 | 52.86 |
| 1984-05-04 | 1,590 | 1,600 | 1,580 | 1,600 | 84,000 | 53.87 |
| 1984-05-02 | 1,590 | 1,600 | 1,580 | 1,590 | 65,000 | 53.54 |
| 1984-05-01 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 53.54 |
| 1984-04-28 | 1,580 | 1,590 | 1,580 | 1,590 | 25,000 | 53.54 |
| 1984-04-27 | 1,580 | 1,600 | 1,580 | 1,580 | 37,000 | 53.20 |
| 1984-04-26 | 1,560 | 1,600 | 1,560 | 1,570 | 33,000 | 52.86 |
| 1984-04-25 | 1,570 | 1,580 | 1,570 | 1,580 | 26,000 | 53.20 |
| 1984-04-24 | 1,590 | 1,590 | 1,580 | 1,580 | 18,000 | 53.20 |
| 1984-04-23 | 1,580 | 1,600 | 1,580 | 1,580 | 11,000 | 53.20 |
| 1984-04-21 | 1,610 | 1,610 | 1,590 | 1,590 | 16,000 | 53.54 |
| 1984-04-20 | 1,600 | 1,600 | 1,590 | 1,600 | 45,000 | 53.87 |
| 1984-04-19 | 1,600 | 1,610 | 1,600 | 1,600 | 25,000 | 53.87 |
| 1984-04-18 | 1,610 | 1,610 | 1,600 | 1,600 | 52,000 | 53.87 |
| 1984-04-17 | 1,590 | 1,650 | 1,590 | 1,610 | 92,000 | 54.21 |
| 1984-04-16 | 1,600 | 1,600 | 1,600 | 1,600 | 21,000 | 53.87 |
| 1984-04-13 | 1,600 | 1,670 | 1,600 | 1,670 | 61,000 | 56.23 |
| 1984-04-12 | 1,600 | 1,600 | 1,590 | 1,600 | 46,000 | 53.87 |
| 1984-04-11 | 1,590 | 1,600 | 1,590 | 1,600 | 21,000 | 53.87 |
| 1984-04-10 | 1,590 | 1,600 | 1,590 | 1,600 | 85,000 | 53.87 |
| 1984-04-09 | 1,600 | 1,600 | 1,590 | 1,600 | 28,000 | 53.87 |
| 1984-04-07 | 1,600 | 1,600 | 1,590 | 1,600 | 14,000 | 53.87 |
| 1984-04-06 | 1,620 | 1,620 | 1,600 | 1,600 | 35,000 | 53.87 |
| 1984-04-05 | 1,620 | 1,630 | 1,590 | 1,600 | 39,000 | 53.87 |
| 1984-04-04 | 1,610 | 1,650 | 1,600 | 1,650 | 35,000 | 55.56 |
| 1984-04-03 | 1,640 | 1,640 | 1,610 | 1,610 | 76,000 | 54.21 |
| 1984-04-02 | 1,650 | 1,670 | 1,640 | 1,650 | 33,000 | 55.56 |
| 1984-03-31 | 1,650 | 1,700 | 1,650 | 1,700 | 52,000 | 57.24 |
| 1984-03-30 | 1,680 | 1,680 | 1,650 | 1,670 | 40,000 | 56.23 |
| 1984-03-29 | 1,670 | 1,690 | 1,670 | 1,690 | 34,000 | 56.90 |
| 1984-03-28 | 1,690 | 1,700 | 1,660 | 1,670 | 95,000 | 56.23 |
| 1984-03-27 | 1,690 | 1,700 | 1,670 | 1,680 | 374,001 | 56.57 |
| 1984-03-26 | 1,700 | 1,720 | 1,690 | 1,690 | 116,000 | 56.90 |
| 1984-03-24 | 1,700 | 1,730 | 1,700 | 1,700 | 109,000 | 57.24 |
| 1984-03-23 | 1,680 | 1,730 | 1,660 | 1,660 | 335,001 | 55.89 |
| 1984-03-22 | 1,670 | 1,690 | 1,650 | 1,650 | 193,000 | 55.56 |
| 1984-03-21 | 1,650 | 1,660 | 1,650 | 1,660 | 42,000 | 55.89 |
| 1984-03-19 | 1,680 | 1,690 | 1,670 | 1,670 | 145,000 | 56.23 |
| 1984-03-17 | 1,680 | 1,680 | 1,650 | 1,680 | 80,000 | 56.57 |
| 1984-03-16 | 1,650 | 1,670 | 1,630 | 1,670 | 205,000 | 56.23 |
| 1984-03-15 | 1,610 | 1,650 | 1,590 | 1,640 | 176,000 | 55.22 |
| 1984-03-14 | 1,550 | 1,620 | 1,550 | 1,580 | 91,000 | 53.20 |
| 1984-03-13 | 1,600 | 1,600 | 1,580 | 1,580 | 80,000 | 53.20 |
| 1984-03-12 | 1,620 | 1,630 | 1,600 | 1,600 | 65,000 | 53.87 |
| 1984-03-09 | 1,610 | 1,630 | 1,600 | 1,600 | 89,000 | 53.87 |
| 1984-03-08 | 1,640 | 1,640 | 1,610 | 1,610 | 94,000 | 54.21 |
| 1984-03-07 | 1,660 | 1,670 | 1,620 | 1,650 | 375,001 | 55.56 |
| 1984-03-06 | 1,650 | 1,650 | 1,610 | 1,650 | 668,001 | 55.56 |
| 1984-03-05 | 1,560 | 1,620 | 1,560 | 1,590 | 326,001 | 53.54 |
| 1984-03-03 | 1,540 | 1,550 | 1,530 | 1,550 | 177,000 | 52.19 |
| 1984-03-02 | 1,510 | 1,530 | 1,510 | 1,510 | 139,000 | 50.84 |
| 1984-03-01 | 1,540 | 1,550 | 1,500 | 1,510 | 181,000 | 50.84 |
| 1984-02-29 | 1,540 | 1,550 | 1,530 | 1,540 | 132,000 | 51.85 |
| 1984-02-28 | 1,540 | 1,550 | 1,530 | 1,540 | 69,000 | 51.85 |
| 1984-02-27 | 1,530 | 1,550 | 1,530 | 1,530 | 123,000 | 51.52 |
| 1984-02-25 | 1,550 | 1,550 | 1,530 | 1,540 | 96,000 | 51.85 |
| 1984-02-24 | 1,550 | 1,560 | 1,540 | 1,550 | 388,001 | 52.19 |
| 1984-02-23 | 1,530 | 1,560 | 1,500 | 1,550 | 562,001 | 52.19 |
| 1984-02-22 | 1,520 | 1,520 | 1,500 | 1,500 | 301,001 | 50.51 |
| 1984-02-21 | 1,470 | 1,520 | 1,460 | 1,510 | 297,001 | 50.84 |
| 1984-02-20 | 1,450 | 1,480 | 1,450 | 1,460 | 102,000 | 49.16 |
| 1984-02-18 | 1,430 | 1,450 | 1,420 | 1,450 | 43,000 | 48.82 |
| 1984-02-17 | 1,420 | 1,450 | 1,410 | 1,440 | 62,000 | 48.48 |
| 1984-02-16 | 1,380 | 1,410 | 1,380 | 1,410 | 84,000 | 47.47 |
| 1984-02-15 | 1,370 | 1,380 | 1,370 | 1,370 | 48,000 | 46.13 |
| 1984-02-14 | 1,390 | 1,390 | 1,380 | 1,380 | 11,000 | 46.46 |
| 1984-02-13 | 1,380 | 1,390 | 1,380 | 1,380 | 22,000 | 46.46 |
| 1984-02-10 | 1,380 | 1,420 | 1,380 | 1,400 | 26,000 | 47.14 |
| 1984-02-09 | 1,390 | 1,400 | 1,380 | 1,380 | 79,000 | 46.46 |
| 1984-02-08 | 1,400 | 1,410 | 1,390 | 1,410 | 41,000 | 47.47 |
| 1984-02-07 | 1,410 | 1,410 | 1,390 | 1,390 | 46,000 | 46.80 |
| 1984-02-06 | 1,420 | 1,420 | 1,380 | 1,410 | 156,000 | 47.47 |
| 1984-02-04 | 1,450 | 1,450 | 1,410 | 1,410 | 52,000 | 47.47 |
| 1984-02-03 | 1,480 | 1,490 | 1,450 | 1,460 | 128,000 | 49.16 |
| 1984-02-02 | 1,520 | 1,530 | 1,460 | 1,460 | 369,001 | 49.16 |
| 1984-02-01 | 1,400 | 1,560 | 1,400 | 1,520 | 253,000 | 51.18 |
| 1984-01-31 | 1,400 | 1,420 | 1,400 | 1,410 | 78,000 | 47.47 |
| 1984-01-30 | 1,410 | 1,430 | 1,410 | 1,420 | 55,000 | 47.81 |
| 1984-01-28 | 1,410 | 1,430 | 1,400 | 1,400 | 45,000 | 47.14 |
| 1984-01-27 | 1,400 | 1,430 | 1,400 | 1,410 | 62,000 | 47.47 |
| 1984-01-26 | 1,450 | 1,450 | 1,420 | 1,420 | 51,000 | 47.81 |
| 1984-01-25 | 1,430 | 1,450 | 1,420 | 1,440 | 67,000 | 48.48 |
| 1984-01-24 | 1,440 | 1,470 | 1,440 | 1,450 | 160,000 | 48.82 |
| 1984-01-23 | 1,390 | 1,480 | 1,390 | 1,460 | 52,000 | 49.16 |
| 1984-01-21 | 1,380 | 1,380 | 1,380 | 1,380 | 15,000 | 46.46 |
| 1984-01-20 | 1,390 | 1,400 | 1,370 | 1,370 | 20,000 | 46.13 |
| 1984-01-19 | 1,340 | 1,340 | 1,320 | 1,330 | 85,000 | 44.78 |
| 1984-01-18 | 1,370 | 1,380 | 1,350 | 1,350 | 74,000 | 45.45 |
| 1984-01-17 | 1,360 | 1,410 | 1,360 | 1,380 | 35,000 | 46.46 |
| 1984-01-13 | 1,350 | 1,360 | 1,330 | 1,360 | 39,000 | 45.79 |
| 1984-01-12 | 1,360 | 1,380 | 1,330 | 1,350 | 62,000 | 45.45 |
| 1984-01-11 | 1,360 | 1,380 | 1,360 | 1,370 | 37,000 | 46.13 |
| 1984-01-10 | 1,360 | 1,400 | 1,350 | 1,370 | 21,000 | 46.13 |
| 1984-01-09 | 1,440 | 1,440 | 1,400 | 1,400 | 38,000 | 47.14 |
| 1984-01-07 | 1,430 | 1,450 | 1,430 | 1,440 | 20,000 | 48.48 |
| 1984-01-06 | 1,450 | 1,480 | 1,450 | 1,450 | 43,000 | 48.82 |
| 1984-01-05 | 1,440 | 1,450 | 1,440 | 1,440 | 18,000 | 48.48 |
| 1984-01-04 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 48.48 |
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