8252 (株)丸井グループ 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 | 1,060 | 1,070 | 1,060 | 1,060 | 80,000 | 935.57 |
| 1984-12-27 | 1,060 | 1,070 | 1,060 | 1,060 | 126,000 | 935.57 |
| 1984-12-26 | 1,060 | 1,070 | 1,060 | 1,060 | 243,000 | 935.57 |
| 1984-12-25 | 1,080 | 1,100 | 1,060 | 1,080 | 85,000 | 953.22 |
| 1984-12-24 | 1,080 | 1,080 | 1,060 | 1,060 | 275,000 | 935.57 |
| 1984-12-22 | 1,070 | 1,090 | 1,070 | 1,080 | 54,000 | 953.22 |
| 1984-12-21 | 1,070 | 1,080 | 1,070 | 1,070 | 90,000 | 944.40 |
| 1984-12-20 | 1,090 | 1,100 | 1,060 | 1,060 | 238,000 | 935.57 |
| 1984-12-19 | 1,090 | 1,100 | 1,080 | 1,100 | 233,000 | 970.87 |
| 1984-12-18 | 1,100 | 1,100 | 1,080 | 1,080 | 359,000 | 953.22 |
| 1984-12-17 | 1,100 | 1,100 | 1,090 | 1,100 | 93,000 | 970.87 |
| 1984-12-15 | 1,080 | 1,100 | 1,080 | 1,100 | 135,000 | 970.87 |
| 1984-12-14 | 1,070 | 1,080 | 1,070 | 1,080 | 59,000 | 953.22 |
| 1984-12-13 | 1,070 | 1,070 | 1,060 | 1,070 | 58,000 | 944.40 |
| 1984-12-12 | 1,080 | 1,080 | 1,060 | 1,080 | 53,000 | 953.22 |
| 1984-12-11 | 1,070 | 1,080 | 1,060 | 1,060 | 213,000 | 935.57 |
| 1984-12-10 | 1,080 | 1,080 | 1,070 | 1,070 | 101,000 | 944.40 |
| 1984-12-07 | 1,070 | 1,090 | 1,060 | 1,060 | 214,000 | 935.57 |
| 1984-12-06 | 1,070 | 1,080 | 1,070 | 1,070 | 104,000 | 944.40 |
| 1984-12-05 | 1,080 | 1,090 | 1,070 | 1,070 | 231,000 | 944.40 |
| 1984-12-04 | 1,080 | 1,100 | 1,070 | 1,080 | 150,000 | 953.22 |
| 1984-12-03 | 1,060 | 1,070 | 1,060 | 1,070 | 78,000 | 944.40 |
| 1984-12-01 | 1,070 | 1,070 | 1,060 | 1,070 | 106,000 | 944.40 |
| 1984-11-30 | 1,050 | 1,070 | 1,050 | 1,070 | 114,000 | 944.40 |
| 1984-11-29 | 1,050 | 1,070 | 1,040 | 1,050 | 211,000 | 926.74 |
| 1984-11-28 | 1,030 | 1,050 | 1,030 | 1,040 | 213,000 | 917.92 |
| 1984-11-27 | 1,050 | 1,050 | 1,030 | 1,040 | 576,000 | 917.92 |
| 1984-11-26 | 1,050 | 1,060 | 1,030 | 1,040 | 261,000 | 917.92 |
| 1984-11-24 | 1,060 | 1,060 | 1,050 | 1,050 | 177,000 | 926.74 |
| 1984-11-22 | 1,070 | 1,080 | 1,060 | 1,060 | 62,000 | 935.57 |
| 1984-11-21 | 1,080 | 1,090 | 1,070 | 1,070 | 130,000 | 944.40 |
| 1984-11-20 | 1,100 | 1,110 | 1,080 | 1,080 | 108,000 | 953.22 |
| 1984-11-19 | 1,090 | 1,100 | 1,080 | 1,100 | 43,000 | 970.87 |
| 1984-11-17 | 1,090 | 1,100 | 1,080 | 1,090 | 99,000 | 962.05 |
| 1984-11-16 | 1,100 | 1,120 | 1,080 | 1,100 | 1,486,000 | 970.87 |
| 1984-11-15 | 1,090 | 1,100 | 1,090 | 1,100 | 59,000 | 970.87 |
| 1984-11-14 | 1,090 | 1,100 | 1,090 | 1,090 | 151,000 | 962.05 |
| 1984-11-13 | 1,100 | 1,110 | 1,090 | 1,100 | 214,000 | 970.87 |
| 1984-11-12 | 1,090 | 1,120 | 1,090 | 1,120 | 277,000 | 988.53 |
| 1984-11-09 | 1,090 | 1,100 | 1,090 | 1,090 | 177,000 | 962.05 |
| 1984-11-08 | 1,100 | 1,100 | 1,070 | 1,080 | 319,000 | 953.22 |
| 1984-11-07 | 1,120 | 1,120 | 1,100 | 1,100 | 199,000 | 970.87 |
| 1984-11-06 | 1,100 | 1,130 | 1,100 | 1,120 | 421,000 | 988.53 |
| 1984-11-05 | 1,100 | 1,110 | 1,090 | 1,090 | 244,000 | 962.05 |
| 1984-11-02 | 1,090 | 1,110 | 1,080 | 1,100 | 570,000 | 970.87 |
| 1984-11-01 | 1,100 | 1,110 | 1,080 | 1,090 | 630,000 | 962.05 |
| 1984-10-31 | 1,050 | 1,120 | 1,050 | 1,100 | 604,000 | 970.87 |
| 1984-10-30 | 1,040 | 1,070 | 1,040 | 1,040 | 342,000 | 917.92 |
| 1984-10-29 | 1,030 | 1,050 | 1,030 | 1,040 | 228,000 | 917.92 |
| 1984-10-27 | 1,040 | 1,050 | 1,030 | 1,050 | 119,000 | 926.74 |
| 1984-10-26 | 1,060 | 1,060 | 1,040 | 1,050 | 341,000 | 926.74 |
| 1984-10-25 | 1,060 | 1,060 | 1,050 | 1,060 | 150,000 | 935.57 |
| 1984-10-24 | 1,050 | 1,060 | 1,040 | 1,060 | 261,000 | 935.57 |
| 1984-10-23 | 1,070 | 1,070 | 1,040 | 1,050 | 593,000 | 926.74 |
| 1984-10-22 | 1,030 | 1,100 | 1,030 | 1,070 | 417,000 | 944.40 |
| 1984-10-20 | 1,030 | 1,040 | 1,030 | 1,030 | 258,000 | 909.09 |
| 1984-10-19 | 1,030 | 1,040 | 1,030 | 1,040 | 186,000 | 917.92 |
| 1984-10-18 | 1,060 | 1,060 | 1,040 | 1,040 | 434,000 | 917.92 |
| 1984-10-17 | 1,070 | 1,070 | 1,060 | 1,060 | 210,000 | 935.57 |
| 1984-10-16 | 1,060 | 1,080 | 1,060 | 1,070 | 235,000 | 944.40 |
| 1984-10-15 | 1,050 | 1,060 | 1,050 | 1,050 | 265,000 | 926.74 |
| 1984-10-12 | 1,040 | 1,080 | 1,040 | 1,070 | 609,000 | 944.40 |
| 1984-10-11 | 1,030 | 1,050 | 1,020 | 1,040 | 871,000 | 917.92 |
| 1984-10-09 | 1,070 | 1,080 | 1,020 | 1,030 | 2,008,999 | 909.09 |
| 1984-10-08 | 1,070 | 1,080 | 1,050 | 1,080 | 456,000 | 953.22 |
| 1984-10-06 | 1,080 | 1,090 | 1,070 | 1,070 | 180,000 | 944.40 |
| 1984-10-05 | 1,070 | 1,090 | 1,070 | 1,080 | 275,000 | 953.22 |
| 1984-10-04 | 1,100 | 1,100 | 1,070 | 1,090 | 180,000 | 962.05 |
| 1984-10-03 | 1,100 | 1,100 | 1,100 | 1,100 | 126,000 | 970.87 |
| 1984-10-02 | 1,100 | 1,110 | 1,090 | 1,110 | 250,000 | 979.70 |
| 1984-10-01 | 1,150 | 1,150 | 1,130 | 1,130 | 57,000 | 997.35 |
| 1984-09-29 | 1,150 | 1,150 | 1,110 | 1,140 | 911,000 | 1,006.18 |
| 1984-09-28 | 1,150 | 1,180 | 1,150 | 1,170 | 430,000 | 1,032.66 |
| 1984-09-27 | 1,120 | 1,150 | 1,110 | 1,150 | 1,039,000 | 1,015 |
| 1984-09-26 | 1,130 | 1,150 | 1,120 | 1,130 | 905,000 | 997.35 |
| 1984-09-25 | 1,130 | 1,130 | 1,120 | 1,130 | 257,000 | 997.35 |
| 1984-09-22 | 1,130 | 1,180 | 1,110 | 1,180 | 375,000 | 1,041.48 |
| 1984-09-21 | 1,170 | 1,190 | 1,150 | 1,150 | 427,000 | 1,015 |
| 1984-09-20 | 1,230 | 1,260 | 1,220 | 1,230 | 3,331,999 | 1,085.61 |
| 1984-09-19 | 1,200 | 1,220 | 1,190 | 1,220 | 899,000 | 1,076.79 |
| 1984-09-18 | 1,190 | 1,210 | 1,190 | 1,200 | 625,000 | 1,059.14 |
| 1984-09-17 | 1,210 | 1,210 | 1,190 | 1,190 | 608,000 | 1,050.31 |
| 1984-09-14 | 1,190 | 1,230 | 1,190 | 1,220 | 2,183,999 | 1,076.79 |
| 1984-09-13 | 1,160 | 1,170 | 1,140 | 1,170 | 456,000 | 1,032.66 |
| 1984-09-12 | 1,170 | 1,180 | 1,150 | 1,160 | 676,000 | 1,023.83 |
| 1984-09-11 | 1,180 | 1,180 | 1,150 | 1,180 | 389,000 | 1,041.48 |
| 1984-09-10 | 1,170 | 1,180 | 1,150 | 1,180 | 271,000 | 1,041.48 |
| 1984-09-07 | 1,130 | 1,170 | 1,130 | 1,170 | 439,000 | 1,032.66 |
| 1984-09-06 | 1,180 | 1,190 | 1,140 | 1,150 | 236,000 | 1,015 |
| 1984-09-05 | 1,230 | 1,240 | 1,190 | 1,190 | 2,888,999 | 1,050.31 |
| 1984-09-04 | 1,210 | 1,240 | 1,200 | 1,240 | 1,066,000 | 1,094.44 |
| 1984-09-03 | 1,230 | 1,230 | 1,200 | 1,220 | 528,000 | 1,076.79 |
| 1984-09-01 | 1,200 | 1,240 | 1,180 | 1,230 | 1,770,999 | 1,085.61 |
| 1984-08-31 | 1,190 | 1,200 | 1,180 | 1,200 | 993,000 | 1,059.14 |
| 1984-08-30 | 1,190 | 1,200 | 1,180 | 1,200 | 900,000 | 1,059.14 |
| 1984-08-29 | 1,190 | 1,210 | 1,190 | 1,190 | 3,558,999 | 1,050.31 |
| 1984-08-28 | 1,180 | 1,200 | 1,170 | 1,190 | 1,307,000 | 1,050.31 |
| 1984-08-27 | 1,150 | 1,190 | 1,140 | 1,190 | 1,177,000 | 1,050.31 |
| 1984-08-25 | 1,130 | 1,150 | 1,130 | 1,150 | 555,000 | 1,015 |
| 1984-08-24 | 1,130 | 1,140 | 1,130 | 1,140 | 567,000 | 1,006.18 |
| 1984-08-23 | 1,130 | 1,140 | 1,130 | 1,130 | 221,000 | 997.35 |
| 1984-08-22 | 1,150 | 1,150 | 1,130 | 1,130 | 288,000 | 997.35 |
| 1984-08-21 | 1,120 | 1,150 | 1,110 | 1,150 | 885,000 | 1,015 |
| 1984-08-20 | 1,070 | 1,120 | 1,070 | 1,120 | 214,000 | 988.53 |
| 1984-08-18 | 1,080 | 1,100 | 1,070 | 1,090 | 395,000 | 962.05 |
| 1984-08-17 | 1,090 | 1,100 | 1,090 | 1,100 | 103,000 | 970.87 |
| 1984-08-16 | 1,090 | 1,100 | 1,090 | 1,090 | 114,000 | 962.05 |
| 1984-08-15 | 1,100 | 1,100 | 1,080 | 1,100 | 33,000 | 970.87 |
| 1984-08-14 | 1,080 | 1,100 | 1,070 | 1,080 | 301,000 | 953.22 |
| 1984-08-13 | 1,100 | 1,100 | 1,080 | 1,100 | 159,000 | 970.87 |
| 1984-08-10 | 1,100 | 1,100 | 1,050 | 1,060 | 122,000 | 935.57 |
| 1984-08-09 | 1,080 | 1,080 | 1,070 | 1,080 | 117,000 | 953.22 |
| 1984-08-08 | 1,070 | 1,080 | 1,070 | 1,070 | 155,000 | 944.40 |
| 1984-08-07 | 1,100 | 1,100 | 1,080 | 1,090 | 279,000 | 962.05 |
| 1984-08-06 | 1,110 | 1,110 | 1,090 | 1,090 | 44,000 | 962.05 |
| 1984-08-04 | 1,100 | 1,130 | 1,070 | 1,130 | 285,000 | 997.35 |
| 1984-08-03 | 1,050 | 1,060 | 1,030 | 1,050 | 233,000 | 926.74 |
| 1984-08-02 | 1,030 | 1,040 | 1,010 | 1,010 | 107,000 | 891.44 |
| 1984-08-01 | 1,050 | 1,050 | 1,000 | 1,000 | 79,000 | 882.61 |
| 1984-07-31 | 1,050 | 1,060 | 1,050 | 1,060 | 25,000 | 935.57 |
| 1984-07-30 | 1,070 | 1,070 | 1,050 | 1,070 | 76,000 | 944.40 |
| 1984-07-28 | 1,030 | 1,050 | 1,030 | 1,050 | 84,000 | 926.74 |
| 1984-07-27 | 1,030 | 1,070 | 1,030 | 1,050 | 72,000 | 926.74 |
| 1984-07-26 | 1,010 | 1,040 | 1,010 | 1,020 | 154,000 | 900.27 |
| 1984-07-25 | 1,000 | 1,020 | 1,000 | 1,010 | 65,000 | 891.44 |
| 1984-07-24 | 981 | 999 | 980 | 991 | 216,000 | 874.67 |
| 1984-07-23 | 1,030 | 1,030 | 990 | 1,000 | 338,000 | 882.61 |
| 1984-07-21 | 1,050 | 1,060 | 1,020 | 1,040 | 276,000 | 917.92 |
| 1984-07-20 | 1,080 | 1,080 | 1,060 | 1,060 | 223,000 | 935.57 |
| 1984-07-19 | 1,100 | 1,120 | 1,100 | 1,100 | 213,000 | 970.87 |
| 1984-07-18 | 1,080 | 1,120 | 1,080 | 1,120 | 172,000 | 988.53 |
| 1984-07-17 | 1,110 | 1,120 | 1,110 | 1,120 | 84,000 | 988.53 |
| 1984-07-16 | 1,080 | 1,130 | 1,080 | 1,130 | 278,000 | 997.35 |
| 1984-07-13 | 1,080 | 1,090 | 1,080 | 1,080 | 166,000 | 953.22 |
| 1984-07-12 | 1,100 | 1,120 | 1,090 | 1,100 | 177,000 | 970.87 |
| 1984-07-11 | 1,140 | 1,140 | 1,110 | 1,130 | 1,049,000 | 997.35 |
| 1984-07-10 | 1,070 | 1,150 | 1,070 | 1,140 | 2,300,999 | 1,006.18 |
| 1984-07-09 | 1,100 | 1,100 | 1,090 | 1,090 | 50,000 | 962.05 |
| 1984-07-07 | 1,110 | 1,120 | 1,090 | 1,090 | 91,000 | 962.05 |
| 1984-07-06 | 1,110 | 1,110 | 1,100 | 1,110 | 135,000 | 979.70 |
| 1984-07-05 | 1,120 | 1,130 | 1,120 | 1,120 | 128,000 | 988.53 |
| 1984-07-04 | 1,110 | 1,140 | 1,110 | 1,140 | 165,000 | 1,006.18 |
| 1984-07-03 | 1,110 | 1,110 | 1,100 | 1,110 | 148,000 | 979.70 |
| 1984-07-02 | 1,110 | 1,130 | 1,100 | 1,110 | 119,000 | 979.70 |
| 1984-06-30 | 1,110 | 1,130 | 1,100 | 1,130 | 166,000 | 997.35 |
| 1984-06-29 | 1,080 | 1,100 | 1,080 | 1,100 | 178,000 | 970.87 |
| 1984-06-28 | 1,080 | 1,080 | 1,070 | 1,070 | 538,000 | 944.40 |
| 1984-06-27 | 1,080 | 1,080 | 1,070 | 1,080 | 236,000 | 953.22 |
| 1984-06-26 | 1,080 | 1,080 | 1,080 | 1,080 | 97,000 | 953.22 |
| 1984-06-25 | 1,090 | 1,090 | 1,080 | 1,080 | 118,000 | 953.22 |
| 1984-06-23 | 1,080 | 1,090 | 1,080 | 1,090 | 43,000 | 962.05 |
| 1984-06-22 | 1,100 | 1,100 | 1,070 | 1,080 | 2,272,999 | 953.22 |
| 1984-06-21 | 1,080 | 1,110 | 1,080 | 1,110 | 311,000 | 979.70 |
| 1984-06-20 | 1,080 | 1,100 | 1,070 | 1,090 | 421,000 | 962.05 |
| 1984-06-19 | 1,160 | 1,170 | 1,080 | 1,090 | 290,000 | 962.05 |
| 1984-06-18 | 1,100 | 1,150 | 1,100 | 1,150 | 19,000 | 1,015 |
| 1984-06-16 | 1,100 | 1,100 | 1,100 | 1,100 | 42,000 | 970.87 |
| 1984-06-15 | 1,100 | 1,100 | 1,100 | 1,100 | 59,000 | 970.87 |
| 1984-06-14 | 1,100 | 1,120 | 1,080 | 1,080 | 175,000 | 953.22 |
| 1984-06-13 | 1,170 | 1,170 | 1,140 | 1,140 | 101,000 | 1,006.18 |
| 1984-06-12 | 1,160 | 1,160 | 1,130 | 1,130 | 13,000 | 997.35 |
| 1984-06-11 | 1,130 | 1,190 | 1,130 | 1,190 | 205,000 | 1,050.31 |
| 1984-06-08 | 1,080 | 1,140 | 1,080 | 1,130 | 148,000 | 997.35 |
| 1984-06-07 | 1,080 | 1,090 | 1,070 | 1,070 | 185,000 | 944.40 |
| 1984-06-06 | 1,080 | 1,100 | 1,080 | 1,090 | 403,000 | 962.05 |
| 1984-06-05 | 1,080 | 1,090 | 1,080 | 1,090 | 238,000 | 962.05 |
| 1984-06-04 | 1,080 | 1,090 | 1,080 | 1,080 | 117,000 | 953.22 |
| 1984-06-02 | 1,080 | 1,090 | 1,070 | 1,070 | 157,000 | 944.40 |
| 1984-06-01 | 1,100 | 1,110 | 1,080 | 1,080 | 250,000 | 953.22 |
| 1984-05-31 | 1,120 | 1,120 | 1,110 | 1,110 | 48,000 | 979.70 |
| 1984-05-30 | 1,100 | 1,140 | 1,100 | 1,140 | 118,000 | 1,006.18 |
| 1984-05-29 | 1,090 | 1,110 | 1,090 | 1,110 | 150,000 | 979.70 |
| 1984-05-28 | 1,090 | 1,110 | 1,080 | 1,090 | 88,000 | 962.05 |
| 1984-05-26 | 1,080 | 1,110 | 1,080 | 1,100 | 132,000 | 970.87 |
| 1984-05-25 | 1,110 | 1,110 | 1,090 | 1,090 | 124,000 | 962.05 |
| 1984-05-24 | 1,100 | 1,140 | 1,100 | 1,130 | 121,000 | 997.35 |
| 1984-05-23 | 1,060 | 1,100 | 1,060 | 1,090 | 130,000 | 962.05 |
| 1984-05-22 | 1,080 | 1,090 | 1,060 | 1,080 | 186,000 | 953.22 |
| 1984-05-21 | 1,110 | 1,130 | 1,080 | 1,080 | 255,000 | 953.22 |
| 1984-05-19 | 1,100 | 1,120 | 1,100 | 1,100 | 140,000 | 970.87 |
| 1984-05-18 | 1,160 | 1,180 | 1,080 | 1,080 | 223,000 | 953.22 |
| 1984-05-17 | 1,180 | 1,200 | 1,180 | 1,200 | 74,000 | 1,059.14 |
| 1984-05-16 | 1,200 | 1,210 | 1,190 | 1,200 | 91,000 | 1,059.14 |
| 1984-05-15 | 1,170 | 1,210 | 1,170 | 1,210 | 98,000 | 1,067.96 |
| 1984-05-14 | 1,220 | 1,220 | 1,170 | 1,190 | 266,000 | 1,050.31 |
| 1984-05-11 | 1,260 | 1,260 | 1,230 | 1,250 | 171,000 | 1,103.27 |
| 1984-05-10 | 1,290 | 1,290 | 1,270 | 1,280 | 80,000 | 1,129.74 |
| 1984-05-09 | 1,260 | 1,300 | 1,260 | 1,300 | 175,000 | 1,147.40 |
| 1984-05-08 | 1,310 | 1,320 | 1,260 | 1,280 | 393,000 | 1,129.74 |
| 1984-05-07 | 1,300 | 1,320 | 1,300 | 1,310 | 104,000 | 1,156.22 |
| 1984-05-04 | 1,300 | 1,310 | 1,300 | 1,300 | 247,000 | 1,147.40 |
| 1984-05-02 | 1,300 | 1,310 | 1,300 | 1,300 | 186,000 | 1,147.40 |
| 1984-05-01 | 1,280 | 1,300 | 1,280 | 1,300 | 195,000 | 1,147.40 |
| 1984-04-28 | 1,250 | 1,280 | 1,250 | 1,280 | 109,000 | 1,129.74 |
| 1984-04-27 | 1,240 | 1,260 | 1,240 | 1,250 | 126,000 | 1,103.27 |
| 1984-04-26 | 1,270 | 1,270 | 1,260 | 1,260 | 27,000 | 1,112.09 |
| 1984-04-25 | 1,270 | 1,290 | 1,250 | 1,260 | 35,000 | 1,112.09 |
| 1984-04-24 | 1,280 | 1,280 | 1,250 | 1,260 | 120,000 | 1,112.09 |
| 1984-04-23 | 1,280 | 1,290 | 1,270 | 1,270 | 24,000 | 1,120.92 |
| 1984-04-21 | 1,300 | 1,300 | 1,280 | 1,290 | 48,000 | 1,138.57 |
| 1984-04-20 | 1,280 | 1,300 | 1,270 | 1,280 | 102,000 | 1,129.74 |
| 1984-04-19 | 1,280 | 1,280 | 1,260 | 1,280 | 64,000 | 1,129.74 |
| 1984-04-18 | 1,290 | 1,290 | 1,270 | 1,270 | 257,000 | 1,120.92 |
| 1984-04-17 | 1,290 | 1,310 | 1,290 | 1,310 | 181,000 | 1,156.22 |
| 1984-04-16 | 1,300 | 1,300 | 1,280 | 1,290 | 162,000 | 1,138.57 |
| 1984-04-13 | 1,300 | 1,320 | 1,280 | 1,310 | 352,000 | 1,156.22 |
| 1984-04-12 | 1,240 | 1,280 | 1,240 | 1,280 | 278,000 | 1,129.74 |
| 1984-04-11 | 1,240 | 1,240 | 1,220 | 1,220 | 164,000 | 1,076.79 |
| 1984-04-10 | 1,250 | 1,250 | 1,240 | 1,240 | 145,000 | 1,094.44 |
| 1984-04-09 | 1,220 | 1,240 | 1,210 | 1,220 | 108,000 | 1,076.79 |
| 1984-04-07 | 1,220 | 1,220 | 1,220 | 1,220 | 78,000 | 1,076.79 |
| 1984-04-06 | 1,250 | 1,270 | 1,240 | 1,260 | 63,000 | 1,112.09 |
| 1984-04-05 | 1,270 | 1,270 | 1,250 | 1,250 | 151,000 | 1,103.27 |
| 1984-04-04 | 1,260 | 1,280 | 1,260 | 1,260 | 46,000 | 1,112.09 |
| 1984-04-03 | 1,280 | 1,300 | 1,250 | 1,250 | 208,000 | 1,103.27 |
| 1984-04-02 | 1,260 | 1,300 | 1,250 | 1,300 | 127,000 | 1,147.40 |
| 1984-03-31 | 1,270 | 1,310 | 1,250 | 1,300 | 252,000 | 1,147.40 |
| 1984-03-30 | 1,260 | 1,300 | 1,250 | 1,290 | 260,000 | 1,138.57 |
| 1984-03-29 | 1,270 | 1,290 | 1,220 | 1,240 | 283,000 | 1,094.44 |
| 1984-03-28 | 1,280 | 1,300 | 1,260 | 1,270 | 267,000 | 1,120.92 |
| 1984-03-27 | 1,280 | 1,290 | 1,270 | 1,280 | 182,000 | 1,129.74 |
| 1984-03-26 | 1,290 | 1,290 | 1,270 | 1,280 | 103,000 | 1,129.74 |
| 1984-03-24 | 1,310 | 1,310 | 1,280 | 1,280 | 120,000 | 1,129.74 |
| 1984-03-23 | 1,320 | 1,320 | 1,300 | 1,310 | 291,000 | 1,156.22 |
| 1984-03-22 | 1,260 | 1,340 | 1,260 | 1,340 | 267,000 | 1,182.70 |
| 1984-03-21 | 1,290 | 1,290 | 1,250 | 1,250 | 190,000 | 1,103.27 |
| 1984-03-19 | 1,300 | 1,310 | 1,290 | 1,300 | 151,000 | 1,147.40 |
| 1984-03-17 | 1,310 | 1,320 | 1,300 | 1,300 | 134,000 | 1,147.40 |
| 1984-03-16 | 1,350 | 1,360 | 1,300 | 1,320 | 676,000 | 1,165.05 |
| 1984-03-15 | 1,340 | 1,380 | 1,330 | 1,340 | 1,538,000 | 1,182.70 |
| 1984-03-14 | 1,300 | 1,320 | 1,260 | 1,300 | 1,399,000 | 1,147.40 |
| 1984-03-13 | 1,230 | 1,280 | 1,220 | 1,280 | 478,000 | 1,129.74 |
| 1984-03-12 | 1,190 | 1,200 | 1,190 | 1,190 | 123,000 | 1,050.31 |
| 1984-03-09 | 1,180 | 1,200 | 1,180 | 1,190 | 204,000 | 1,050.31 |
| 1984-03-08 | 1,180 | 1,190 | 1,170 | 1,190 | 209,000 | 1,050.31 |
| 1984-03-07 | 1,180 | 1,190 | 1,170 | 1,180 | 278,000 | 1,041.48 |
| 1984-03-06 | 1,180 | 1,180 | 1,170 | 1,180 | 87,000 | 1,041.48 |
| 1984-03-05 | 1,180 | 1,180 | 1,170 | 1,170 | 73,000 | 1,032.66 |
| 1984-03-03 | 1,200 | 1,200 | 1,170 | 1,190 | 178,000 | 1,050.31 |
| 1984-03-02 | 1,180 | 1,200 | 1,160 | 1,180 | 67,000 | 1,041.48 |
| 1984-03-01 | 1,210 | 1,210 | 1,180 | 1,200 | 124,000 | 1,059.14 |
| 1984-02-29 | 1,210 | 1,210 | 1,180 | 1,200 | 89,000 | 1,059.14 |
| 1984-02-28 | 1,210 | 1,220 | 1,200 | 1,200 | 114,000 | 1,059.14 |
| 1984-02-27 | 1,220 | 1,220 | 1,200 | 1,220 | 101,000 | 1,076.79 |
| 1984-02-25 | 1,200 | 1,220 | 1,190 | 1,200 | 127,000 | 1,059.14 |
| 1984-02-24 | 1,170 | 1,170 | 1,140 | 1,140 | 264,000 | 1,006.18 |
| 1984-02-23 | 1,150 | 1,160 | 1,150 | 1,160 | 108,000 | 1,023.83 |
| 1984-02-22 | 1,150 | 1,160 | 1,150 | 1,150 | 148,000 | 1,015 |
| 1984-02-21 | 1,140 | 1,150 | 1,130 | 1,150 | 51,000 | 1,015 |
| 1984-02-20 | 1,140 | 1,150 | 1,130 | 1,150 | 52,000 | 1,015 |
| 1984-02-18 | 1,140 | 1,140 | 1,130 | 1,130 | 44,000 | 997.35 |
| 1984-02-17 | 1,150 | 1,150 | 1,130 | 1,130 | 125,000 | 997.35 |
| 1984-02-16 | 1,150 | 1,150 | 1,140 | 1,150 | 224,000 | 1,015 |
| 1984-02-15 | 1,130 | 1,150 | 1,130 | 1,140 | 220,000 | 1,006.18 |
| 1984-02-14 | 1,140 | 1,150 | 1,140 | 1,150 | 104,000 | 1,015 |
| 1984-02-13 | 1,150 | 1,160 | 1,130 | 1,130 | 311,000 | 997.35 |
| 1984-02-10 | 1,210 | 1,210 | 1,150 | 1,160 | 341,000 | 1,023.83 |
| 1984-02-09 | 1,230 | 1,250 | 1,230 | 1,230 | 54,000 | 1,085.61 |
| 1984-02-08 | 1,240 | 1,240 | 1,220 | 1,240 | 196,000 | 1,094.44 |
| 1984-02-07 | 1,270 | 1,270 | 1,260 | 1,260 | 36,000 | 1,112.09 |
| 1984-02-06 | 1,320 | 1,320 | 1,280 | 1,280 | 71,000 | 1,129.74 |
| 1984-02-04 | 1,300 | 1,330 | 1,300 | 1,320 | 240,000 | 1,165.05 |
| 1984-02-03 | 1,310 | 1,320 | 1,280 | 1,290 | 289,000 | 1,138.57 |
| 1984-02-02 | 1,240 | 1,330 | 1,240 | 1,320 | 390,000 | 1,165.05 |
| 1984-02-01 | 1,220 | 1,250 | 1,220 | 1,240 | 196,000 | 1,094.44 |
| 1984-01-31 | 1,220 | 1,240 | 1,210 | 1,220 | 371,000 | 1,076.79 |
| 1984-01-30 | 1,240 | 1,260 | 1,210 | 1,240 | 206,000 | 1,094.44 |
| 1984-01-28 | 1,250 | 1,270 | 1,240 | 1,250 | 104,000 | 1,103.27 |
| 1984-01-27 | 1,290 | 1,290 | 1,260 | 1,260 | 195,000 | 1,112.09 |
| 1984-01-26 | 1,420 | 1,420 | 1,380 | 1,400 | 285,000 | 1,123.33 |
| 1984-01-25 | 1,430 | 1,430 | 1,410 | 1,420 | 193,000 | 1,139.37 |
| 1984-01-24 | 1,440 | 1,440 | 1,420 | 1,420 | 286,000 | 1,139.37 |
| 1984-01-23 | 1,440 | 1,440 | 1,420 | 1,440 | 178,000 | 1,155.42 |
| 1984-01-21 | 1,440 | 1,450 | 1,420 | 1,450 | 263,000 | 1,163.44 |
| 1984-01-20 | 1,440 | 1,450 | 1,420 | 1,420 | 230,000 | 1,139.37 |
| 1984-01-19 | 1,450 | 1,460 | 1,440 | 1,440 | 156,000 | 1,155.42 |
| 1984-01-18 | 1,450 | 1,460 | 1,440 | 1,460 | 505,000 | 1,171.47 |
| 1984-01-17 | 1,440 | 1,450 | 1,430 | 1,440 | 466,000 | 1,155.42 |
| 1984-01-13 | 1,430 | 1,450 | 1,410 | 1,430 | 527,000 | 1,147.40 |
| 1984-01-12 | 1,440 | 1,440 | 1,410 | 1,410 | 652,000 | 1,131.35 |
| 1984-01-11 | 1,440 | 1,440 | 1,390 | 1,420 | 1,189,000 | 1,139.37 |
| 1984-01-10 | 1,390 | 1,430 | 1,370 | 1,430 | 1,237,999 | 1,147.40 |
| 1984-01-09 | 1,400 | 1,400 | 1,350 | 1,370 | 873,000 | 1,099.25 |
| 1984-01-07 | 1,380 | 1,390 | 1,360 | 1,390 | 1,026,000 | 1,115.30 |
| 1984-01-06 | 1,320 | 1,350 | 1,310 | 1,320 | 915,000 | 1,059.14 |
| 1984-01-05 | 1,320 | 1,320 | 1,290 | 1,300 | 723,000 | 1,043.09 |
| 1984-01-04 | 1,280 | 1,310 | 1,280 | 1,300 | 290,000 | 1,043.09 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
