9104 (株)商船三井 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 | 178 | 183 | 176 | 180 | 851,000 | 582.52 |
| 1984-12-27 | 175 | 175 | 170 | 170 | 74,000 | 550.16 |
| 1984-12-26 | 171 | 178 | 170 | 175 | 433,000 | 566.34 |
| 1984-12-25 | 173 | 173 | 170 | 170 | 98,000 | 550.16 |
| 1984-12-24 | 174 | 174 | 170 | 170 | 68,000 | 550.16 |
| 1984-12-22 | 175 | 175 | 173 | 174 | 85,000 | 563.11 |
| 1984-12-21 | 174 | 177 | 173 | 173 | 112,000 | 559.87 |
| 1984-12-20 | 175 | 177 | 173 | 175 | 36,000 | 566.34 |
| 1984-12-19 | 170 | 177 | 170 | 177 | 46,000 | 572.82 |
| 1984-12-18 | 177 | 177 | 175 | 175 | 41,000 | 566.34 |
| 1984-12-17 | 173 | 177 | 173 | 177 | 33,000 | 572.82 |
| 1984-12-15 | 175 | 177 | 175 | 175 | 24,000 | 566.34 |
| 1984-12-14 | 175 | 178 | 175 | 178 | 69,000 | 576.05 |
| 1984-12-13 | 176 | 180 | 160 | 180 | 152,000 | 582.52 |
| 1984-12-12 | 178 | 180 | 175 | 180 | 68,000 | 582.52 |
| 1984-12-11 | 182 | 182 | 176 | 180 | 124,000 | 582.52 |
| 1984-12-10 | 180 | 182 | 177 | 182 | 396,000 | 589 |
| 1984-12-07 | 180 | 180 | 175 | 180 | 177,000 | 582.52 |
| 1984-12-06 | 180 | 180 | 176 | 180 | 216,000 | 582.52 |
| 1984-12-05 | 185 | 187 | 176 | 180 | 1,377,000 | 582.52 |
| 1984-12-04 | 180 | 182 | 178 | 180 | 1,027,000 | 582.52 |
| 1984-12-03 | 176 | 180 | 175 | 176 | 652,000 | 569.58 |
| 1984-12-01 | 176 | 176 | 173 | 176 | 63,000 | 569.58 |
| 1984-11-30 | 175 | 178 | 175 | 176 | 213,000 | 569.58 |
| 1984-11-29 | 176 | 177 | 175 | 175 | 331,000 | 566.34 |
| 1984-11-28 | 175 | 177 | 174 | 175 | 561,000 | 566.34 |
| 1984-11-27 | 176 | 178 | 170 | 174 | 391,000 | 563.11 |
| 1984-11-26 | 168 | 175 | 168 | 174 | 314,000 | 563.11 |
| 1984-11-24 | 170 | 170 | 168 | 168 | 23,000 | 543.69 |
| 1984-11-22 | 167 | 170 | 166 | 170 | 183,000 | 550.16 |
| 1984-11-21 | 169 | 169 | 166 | 168 | 145,000 | 543.69 |
| 1984-11-20 | 170 | 172 | 169 | 170 | 107,000 | 550.16 |
| 1984-11-19 | 170 | 175 | 170 | 170 | 21,000 | 550.16 |
| 1984-11-17 | 172 | 172 | 169 | 170 | 63,000 | 550.16 |
| 1984-11-16 | 170 | 175 | 168 | 168 | 192,000 | 543.69 |
| 1984-11-15 | 170 | 170 | 168 | 168 | 77,000 | 543.69 |
| 1984-11-14 | 170 | 173 | 168 | 168 | 141,000 | 543.69 |
| 1984-11-13 | 162 | 168 | 162 | 168 | 51,000 | 543.69 |
| 1984-11-12 | 161 | 166 | 161 | 162 | 162,000 | 524.27 |
| 1984-11-09 | 164 | 180 | 164 | 170 | 813,000 | 550.16 |
| 1984-11-08 | 166 | 166 | 162 | 164 | 41,000 | 530.74 |
| 1984-11-07 | 166 | 170 | 165 | 170 | 129,000 | 550.16 |
| 1984-11-06 | 164 | 167 | 164 | 165 | 103,000 | 533.98 |
| 1984-11-05 | 162 | 163 | 162 | 163 | 14,000 | 527.51 |
| 1984-11-02 | 160 | 161 | 160 | 161 | 56,000 | 521.04 |
| 1984-11-01 | 165 | 165 | 160 | 164 | 137,000 | 530.74 |
| 1984-10-31 | 160 | 167 | 159 | 167 | 176,000 | 540.45 |
| 1984-10-30 | 160 | 160 | 160 | 160 | 38,000 | 517.80 |
| 1984-10-29 | 159 | 160 | 159 | 160 | 20,000 | 517.80 |
| 1984-10-27 | 159 | 160 | 159 | 159 | 25,000 | 514.56 |
| 1984-10-26 | 159 | 159 | 157 | 158 | 44,000 | 511.33 |
| 1984-10-25 | 159 | 159 | 158 | 158 | 41,000 | 511.33 |
| 1984-10-24 | 160 | 160 | 157 | 157 | 52,000 | 508.09 |
| 1984-10-23 | 160 | 160 | 160 | 160 | 24,000 | 517.80 |
| 1984-10-22 | 156 | 159 | 156 | 159 | 42,000 | 514.56 |
| 1984-10-20 | 155 | 155 | 155 | 155 | 28,000 | 501.62 |
| 1984-10-19 | 155 | 155 | 155 | 155 | 67,000 | 501.62 |
| 1984-10-18 | 155 | 156 | 155 | 155 | 118,000 | 501.62 |
| 1984-10-17 | 156 | 156 | 156 | 156 | 16,000 | 504.85 |
| 1984-10-16 | 155 | 156 | 155 | 156 | 35,000 | 504.85 |
| 1984-10-15 | 160 | 160 | 155 | 155 | 64,000 | 501.62 |
| 1984-10-12 | 155 | 158 | 155 | 155 | 173,000 | 501.62 |
| 1984-10-11 | 155 | 155 | 152 | 154 | 43,000 | 498.38 |
| 1984-10-09 | 155 | 156 | 152 | 155 | 297,000 | 501.62 |
| 1984-10-08 | 157 | 157 | 155 | 155 | 57,000 | 501.62 |
| 1984-10-06 | 157 | 158 | 153 | 155 | 108,000 | 501.62 |
| 1984-10-05 | 152 | 158 | 152 | 157 | 237,000 | 508.09 |
| 1984-10-04 | 151 | 152 | 148 | 150 | 20,000 | 485.44 |
| 1984-10-03 | 150 | 150 | 148 | 149 | 37,000 | 482.20 |
| 1984-10-02 | 150 | 150 | 148 | 148 | 76,000 | 478.96 |
| 1984-10-01 | 150 | 150 | 149 | 150 | 153,000 | 485.44 |
| 1984-09-29 | 155 | 155 | 151 | 154 | 156,000 | 498.38 |
| 1984-09-28 | 155 | 155 | 149 | 150 | 487,000 | 485.44 |
| 1984-09-27 | 152 | 159 | 152 | 155 | 36,000 | 501.62 |
| 1984-09-26 | 151 | 155 | 151 | 151 | 105,000 | 488.67 |
| 1984-09-25 | 150 | 167 | 150 | 167 | 306,000 | 540.45 |
| 1984-09-22 | 150 | 151 | 150 | 150 | 42,000 | 485.44 |
| 1984-09-21 | 153 | 153 | 150 | 150 | 43,000 | 485.44 |
| 1984-09-20 | 153 | 155 | 152 | 152 | 38,000 | 491.91 |
| 1984-09-19 | 152 | 153 | 152 | 152 | 22,000 | 491.91 |
| 1984-09-18 | 156 | 156 | 152 | 152 | 40,000 | 491.91 |
| 1984-09-17 | 158 | 158 | 150 | 155 | 24,000 | 501.62 |
| 1984-09-14 | 154 | 155 | 150 | 155 | 51,000 | 501.62 |
| 1984-09-13 | 159 | 159 | 159 | 159 | 76,000 | 514.56 |
| 1984-09-12 | 151 | 160 | 151 | 160 | 63,000 | 517.80 |
| 1984-09-11 | 155 | 156 | 150 | 155 | 30,000 | 501.62 |
| 1984-09-10 | 158 | 158 | 156 | 156 | 18,000 | 504.85 |
| 1984-09-07 | 155 | 158 | 155 | 158 | 24,000 | 511.33 |
| 1984-09-06 | 155 | 158 | 145 | 158 | 89,000 | 511.33 |
| 1984-09-05 | 157 | 158 | 155 | 155 | 24,000 | 501.62 |
| 1984-09-04 | 158 | 158 | 155 | 158 | 15,000 | 511.33 |
| 1984-09-03 | 155 | 160 | 155 | 158 | 15,000 | 511.33 |
| 1984-09-01 | 160 | 160 | 159 | 159 | 16,000 | 514.56 |
| 1984-08-31 | 159 | 161 | 159 | 161 | 37,000 | 521.04 |
| 1984-08-30 | 159 | 159 | 159 | 159 | 131,000 | 514.56 |
| 1984-08-29 | 159 | 160 | 157 | 160 | 171,000 | 517.80 |
| 1984-08-28 | 160 | 160 | 159 | 159 | 74,000 | 514.56 |
| 1984-08-27 | 159 | 160 | 159 | 159 | 73,000 | 514.56 |
| 1984-08-25 | 159 | 160 | 158 | 160 | 27,000 | 517.80 |
| 1984-08-24 | 160 | 160 | 158 | 160 | 50,000 | 517.80 |
| 1984-08-23 | 160 | 160 | 156 | 156 | 84,000 | 504.85 |
| 1984-08-22 | 154 | 156 | 154 | 156 | 304,000 | 504.85 |
| 1984-08-21 | 153 | 155 | 153 | 155 | 38,000 | 501.62 |
| 1984-08-20 | 154 | 155 | 151 | 155 | 54,000 | 501.62 |
| 1984-08-18 | 155 | 155 | 153 | 155 | 24,000 | 501.62 |
| 1984-08-17 | 154 | 155 | 150 | 155 | 10,000 | 501.62 |
| 1984-08-16 | 154 | 156 | 150 | 156 | 37,000 | 504.85 |
| 1984-08-15 | 156 | 156 | 154 | 156 | 69,000 | 504.85 |
| 1984-08-14 | 155 | 156 | 155 | 156 | 55,000 | 504.85 |
| 1984-08-13 | 151 | 156 | 148 | 156 | 29,000 | 504.85 |
| 1984-08-10 | 157 | 157 | 155 | 156 | 50,000 | 504.85 |
| 1984-08-09 | 155 | 157 | 155 | 157 | 10,000 | 508.09 |
| 1984-08-08 | 155 | 157 | 150 | 157 | 103,000 | 508.09 |
| 1984-08-07 | 155 | 155 | 155 | 155 | 27,000 | 501.62 |
| 1984-08-06 | 157 | 157 | 153 | 156 | 30,000 | 504.85 |
| 1984-08-04 | 152 | 157 | 152 | 157 | 42,000 | 508.09 |
| 1984-08-03 | 153 | 157 | 153 | 157 | 19,000 | 508.09 |
| 1984-08-02 | 160 | 160 | 152 | 158 | 94,000 | 511.33 |
| 1984-08-01 | 159 | 160 | 159 | 159 | 235,000 | 514.56 |
| 1984-07-31 | 158 | 159 | 158 | 158 | 95,000 | 511.33 |
| 1984-07-30 | 157 | 159 | 157 | 158 | 38,000 | 511.33 |
| 1984-07-28 | 157 | 158 | 157 | 158 | 14,000 | 511.33 |
| 1984-07-27 | 157 | 160 | 157 | 160 | 186,000 | 517.80 |
| 1984-07-26 | 155 | 160 | 155 | 160 | 87,000 | 517.80 |
| 1984-07-25 | 152 | 160 | 152 | 160 | 72,000 | 517.80 |
| 1984-07-24 | 145 | 160 | 145 | 160 | 230,000 | 517.80 |
| 1984-07-23 | 159 | 160 | 156 | 160 | 22,000 | 517.80 |
| 1984-07-21 | 159 | 159 | 158 | 159 | 37,000 | 514.56 |
| 1984-07-20 | 162 | 162 | 160 | 160 | 234,000 | 517.80 |
| 1984-07-19 | 162 | 163 | 162 | 162 | 57,000 | 524.27 |
| 1984-07-18 | 161 | 162 | 161 | 162 | 73,000 | 524.27 |
| 1984-07-17 | 161 | 163 | 161 | 161 | 172,000 | 521.04 |
| 1984-07-16 | 161 | 162 | 161 | 162 | 34,000 | 524.27 |
| 1984-07-13 | 161 | 161 | 161 | 161 | 102,000 | 521.04 |
| 1984-07-12 | 161 | 161 | 160 | 161 | 79,000 | 521.04 |
| 1984-07-11 | 162 | 162 | 161 | 161 | 46,000 | 521.04 |
| 1984-07-10 | 161 | 162 | 161 | 162 | 28,000 | 524.27 |
| 1984-07-09 | 161 | 162 | 161 | 161 | 39,000 | 521.04 |
| 1984-07-07 | 162 | 163 | 160 | 160 | 33,000 | 517.80 |
| 1984-07-06 | 162 | 162 | 162 | 162 | 135,000 | 524.27 |
| 1984-07-05 | 162 | 162 | 160 | 162 | 93,000 | 524.27 |
| 1984-07-04 | 162 | 162 | 160 | 160 | 50,000 | 517.80 |
| 1984-07-03 | 161 | 162 | 160 | 162 | 36,000 | 524.27 |
| 1984-07-02 | 163 | 163 | 160 | 162 | 24,000 | 524.27 |
| 1984-06-30 | 158 | 160 | 158 | 160 | 70,000 | 517.80 |
| 1984-06-29 | 161 | 162 | 159 | 160 | 168,000 | 517.80 |
| 1984-06-28 | 162 | 162 | 160 | 162 | 37,000 | 524.27 |
| 1984-06-27 | 160 | 161 | 160 | 161 | 14,000 | 521.04 |
| 1984-06-26 | 161 | 162 | 160 | 160 | 127,000 | 517.80 |
| 1984-06-25 | 156 | 162 | 156 | 162 | 109,000 | 524.27 |
| 1984-06-23 | 156 | 157 | 156 | 156 | 30,000 | 504.85 |
| 1984-06-22 | 155 | 157 | 155 | 157 | 46,000 | 508.09 |
| 1984-06-21 | 156 | 157 | 156 | 156 | 26,000 | 504.85 |
| 1984-06-20 | 156 | 158 | 156 | 158 | 66,000 | 511.33 |
| 1984-06-19 | 156 | 156 | 155 | 155 | 67,000 | 501.62 |
| 1984-06-18 | 157 | 160 | 156 | 156 | 28,000 | 504.85 |
| 1984-06-16 | 157 | 159 | 157 | 157 | 22,000 | 508.09 |
| 1984-06-15 | 160 | 160 | 158 | 158 | 48,000 | 511.33 |
| 1984-06-14 | 162 | 162 | 159 | 160 | 245,000 | 517.80 |
| 1984-06-13 | 160 | 162 | 160 | 161 | 25,000 | 521.04 |
| 1984-06-12 | 160 | 162 | 160 | 161 | 24,000 | 521.04 |
| 1984-06-11 | 160 | 162 | 160 | 162 | 89,000 | 524.27 |
| 1984-06-08 | 160 | 162 | 160 | 162 | 16,000 | 524.27 |
| 1984-06-07 | 160 | 164 | 158 | 164 | 130,000 | 530.74 |
| 1984-06-06 | 161 | 164 | 161 | 164 | 237,000 | 530.74 |
| 1984-06-05 | 160 | 162 | 160 | 161 | 115,000 | 521.04 |
| 1984-06-04 | 160 | 160 | 158 | 160 | 61,000 | 517.80 |
| 1984-06-02 | 160 | 161 | 160 | 160 | 22,000 | 517.80 |
| 1984-06-01 | 160 | 160 | 160 | 160 | 127,000 | 517.80 |
| 1984-05-31 | 162 | 162 | 160 | 160 | 87,000 | 517.80 |
| 1984-05-30 | 160 | 162 | 160 | 162 | 46,000 | 524.27 |
| 1984-05-29 | 160 | 162 | 160 | 162 | 182,000 | 524.27 |
| 1984-05-28 | 162 | 165 | 160 | 160 | 85,000 | 517.80 |
| 1984-05-26 | 160 | 162 | 158 | 162 | 272,000 | 524.27 |
| 1984-05-25 | 160 | 161 | 158 | 161 | 225,000 | 521.04 |
| 1984-05-24 | 158 | 160 | 158 | 160 | 43,000 | 517.80 |
| 1984-05-23 | 160 | 160 | 158 | 160 | 27,000 | 517.80 |
| 1984-05-22 | 158 | 160 | 158 | 160 | 145,000 | 517.80 |
| 1984-05-21 | 159 | 160 | 157 | 160 | 111,000 | 517.80 |
| 1984-05-19 | 160 | 163 | 159 | 160 | 2,079,000 | 517.80 |
| 1984-05-18 | 160 | 161 | 158 | 160 | 225,000 | 517.80 |
| 1984-05-17 | 161 | 165 | 160 | 160 | 183,000 | 517.80 |
| 1984-05-16 | 160 | 161 | 160 | 161 | 321,000 | 521.04 |
| 1984-05-15 | 160 | 161 | 157 | 160 | 295,000 | 517.80 |
| 1984-05-14 | 162 | 162 | 160 | 160 | 140,000 | 517.80 |
| 1984-05-11 | 163 | 164 | 162 | 162 | 202,000 | 524.27 |
| 1984-05-10 | 163 | 165 | 163 | 164 | 249,000 | 530.74 |
| 1984-05-09 | 164 | 166 | 162 | 164 | 3,209,999 | 530.74 |
| 1984-05-08 | 164 | 165 | 164 | 164 | 193,000 | 530.74 |
| 1984-05-07 | 162 | 167 | 160 | 163 | 3,717,999 | 527.51 |
| 1984-05-04 | 164 | 164 | 163 | 163 | 130,000 | 527.51 |
| 1984-05-02 | 163 | 166 | 163 | 163 | 42,000 | 527.51 |
| 1984-05-01 | 164 | 164 | 164 | 164 | 46,000 | 530.74 |
| 1984-04-28 | 163 | 167 | 163 | 163 | 140,000 | 527.51 |
| 1984-04-27 | 162 | 165 | 162 | 163 | 36,000 | 527.51 |
| 1984-04-26 | 162 | 165 | 162 | 165 | 49,000 | 533.98 |
| 1984-04-25 | 162 | 165 | 162 | 162 | 80,000 | 524.27 |
| 1984-04-24 | 162 | 162 | 162 | 162 | 100,000 | 524.27 |
| 1984-04-23 | 163 | 164 | 162 | 162 | 72,000 | 524.27 |
| 1984-04-21 | 162 | 164 | 162 | 162 | 79,000 | 524.27 |
| 1984-04-20 | 163 | 163 | 162 | 162 | 33,000 | 524.27 |
| 1984-04-19 | 163 | 163 | 162 | 162 | 91,000 | 524.27 |
| 1984-04-18 | 163 | 163 | 162 | 163 | 22,000 | 527.51 |
| 1984-04-17 | 165 | 165 | 163 | 164 | 146,000 | 530.74 |
| 1984-04-16 | 167 | 167 | 165 | 165 | 164,000 | 533.98 |
| 1984-04-13 | 168 | 170 | 167 | 167 | 71,000 | 540.45 |
| 1984-04-12 | 167 | 167 | 167 | 167 | 74,000 | 540.45 |
| 1984-04-11 | 167 | 168 | 166 | 167 | 81,000 | 540.45 |
| 1984-04-10 | 167 | 168 | 166 | 168 | 289,000 | 543.69 |
| 1984-04-09 | 167 | 168 | 167 | 167 | 35,000 | 540.45 |
| 1984-04-07 | 168 | 168 | 166 | 166 | 53,000 | 537.22 |
| 1984-04-06 | 169 | 169 | 166 | 168 | 227,000 | 543.69 |
| 1984-04-05 | 168 | 170 | 168 | 170 | 158,000 | 550.16 |
| 1984-04-04 | 170 | 170 | 163 | 170 | 373,000 | 550.16 |
| 1984-04-03 | 175 | 175 | 168 | 173 | 224,000 | 559.87 |
| 1984-04-02 | 173 | 176 | 173 | 176 | 749,000 | 569.58 |
| 1984-03-31 | 173 | 174 | 171 | 172 | 169,000 | 556.63 |
| 1984-03-30 | 167 | 173 | 167 | 172 | 296,000 | 556.63 |
| 1984-03-29 | 175 | 175 | 169 | 170 | 453,000 | 550.16 |
| 1984-03-28 | 164 | 173 | 164 | 173 | 539,000 | 559.87 |
| 1984-03-27 | 174 | 180 | 174 | 180 | 188,000 | 554.79 |
| 1984-03-26 | 176 | 176 | 174 | 174 | 98,000 | 536.29 |
| 1984-03-24 | 177 | 178 | 176 | 178 | 114,000 | 548.62 |
| 1984-03-23 | 174 | 177 | 174 | 175 | 84,000 | 539.37 |
| 1984-03-22 | 174 | 176 | 174 | 174 | 64,000 | 536.29 |
| 1984-03-21 | 177 | 177 | 174 | 174 | 241,000 | 536.29 |
| 1984-03-19 | 177 | 177 | 173 | 177 | 265,000 | 545.54 |
| 1984-03-17 | 173 | 174 | 173 | 174 | 128,000 | 536.29 |
| 1984-03-16 | 173 | 175 | 173 | 173 | 251,000 | 533.21 |
| 1984-03-15 | 173 | 173 | 173 | 173 | 97,000 | 533.21 |
| 1984-03-14 | 173 | 174 | 173 | 173 | 144,000 | 533.21 |
| 1984-03-13 | 174 | 174 | 173 | 173 | 55,000 | 533.21 |
| 1984-03-12 | 173 | 174 | 173 | 174 | 60,000 | 536.29 |
| 1984-03-09 | 173 | 174 | 173 | 173 | 40,000 | 533.21 |
| 1984-03-08 | 174 | 174 | 173 | 174 | 13,000 | 536.29 |
| 1984-03-07 | 175 | 175 | 173 | 173 | 124,000 | 533.21 |
| 1984-03-05 | 174 | 175 | 174 | 174 | 63,000 | 536.29 |
| 1984-03-03 | 175 | 175 | 174 | 175 | 51,000 | 539.37 |
| 1984-03-02 | 174 | 175 | 173 | 175 | 99,000 | 539.37 |
| 1984-03-01 | 173 | 175 | 173 | 175 | 176,000 | 539.37 |
| 1984-02-29 | 175 | 175 | 172 | 173 | 107,000 | 533.21 |
| 1984-02-28 | 175 | 176 | 174 | 175 | 96,000 | 539.37 |
| 1984-02-27 | 175 | 177 | 175 | 175 | 82,000 | 539.37 |
| 1984-02-25 | 177 | 177 | 176 | 176 | 57,000 | 542.46 |
| 1984-02-24 | 175 | 178 | 175 | 177 | 74,000 | 545.54 |
| 1984-02-23 | 177 | 178 | 177 | 177 | 63,000 | 545.54 |
| 1984-02-22 | 175 | 180 | 175 | 180 | 215,000 | 554.79 |
| 1984-02-21 | 174 | 174 | 174 | 174 | 47,000 | 536.29 |
| 1984-02-20 | 174 | 175 | 173 | 173 | 27,000 | 533.21 |
| 1984-02-18 | 172 | 175 | 172 | 173 | 24,000 | 533.21 |
| 1984-02-17 | 172 | 172 | 171 | 172 | 66,000 | 530.13 |
| 1984-02-16 | 172 | 175 | 171 | 171 | 114,000 | 527.05 |
| 1984-02-15 | 174 | 174 | 172 | 172 | 10,000 | 530.13 |
| 1984-02-14 | 172 | 175 | 171 | 175 | 62,000 | 539.37 |
| 1984-02-13 | 171 | 175 | 171 | 171 | 35,000 | 527.05 |
| 1984-02-10 | 171 | 173 | 171 | 171 | 54,000 | 527.05 |
| 1984-02-09 | 173 | 173 | 171 | 171 | 44,000 | 527.05 |
| 1984-02-08 | 174 | 175 | 171 | 171 | 175,000 | 527.05 |
| 1984-02-07 | 171 | 174 | 171 | 174 | 55,000 | 536.29 |
| 1984-02-06 | 174 | 174 | 174 | 174 | 24,000 | 536.29 |
| 1984-02-04 | 173 | 179 | 169 | 179 | 183,000 | 551.70 |
| 1984-02-03 | 173 | 174 | 170 | 170 | 1,130,000 | 523.96 |
| 1984-02-02 | 174 | 174 | 174 | 174 | 17,000 | 536.29 |
| 1984-02-01 | 175 | 175 | 172 | 172 | 94,000 | 530.13 |
| 1984-01-31 | 178 | 178 | 175 | 175 | 27,000 | 539.37 |
| 1984-01-30 | 177 | 178 | 174 | 175 | 38,000 | 539.37 |
| 1984-01-28 | 178 | 178 | 172 | 172 | 59,000 | 530.13 |
| 1984-01-27 | 169 | 178 | 168 | 174 | 1,183,000 | 536.29 |
| 1984-01-26 | 177 | 180 | 173 | 178 | 405,000 | 548.62 |
| 1984-01-25 | 181 | 181 | 180 | 180 | 613,000 | 554.79 |
| 1984-01-24 | 181 | 181 | 181 | 181 | 252,000 | 557.87 |
| 1984-01-23 | 185 | 186 | 181 | 181 | 360,000 | 557.87 |
| 1984-01-21 | 182 | 185 | 181 | 181 | 56,000 | 557.87 |
| 1984-01-20 | 179 | 184 | 179 | 181 | 135,000 | 557.87 |
| 1984-01-19 | 185 | 190 | 184 | 184 | 118,000 | 567.11 |
| 1984-01-18 | 194 | 194 | 189 | 190 | 539,000 | 585.61 |
| 1984-01-17 | 190 | 192 | 189 | 192 | 1,201,000 | 591.77 |
| 1984-01-13 | 188 | 190 | 188 | 188 | 466,000 | 579.44 |
| 1984-01-12 | 190 | 190 | 186 | 188 | 254,000 | 579.44 |
| 1984-01-11 | 191 | 194 | 188 | 188 | 3,422,999 | 579.44 |
| 1984-01-10 | 188 | 192 | 186 | 191 | 6,887,998 | 588.69 |
| 1984-01-09 | 186 | 188 | 184 | 188 | 648,000 | 579.44 |
| 1984-01-07 | 182 | 184 | 180 | 184 | 268,000 | 567.11 |
| 1984-01-06 | 174 | 180 | 174 | 178 | 206,000 | 548.62 |
| 1984-01-05 | 176 | 180 | 175 | 179 | 52,000 | 551.70 |
| 1984-01-04 | 180 | 180 | 176 | 180 | 62,000 | 554.79 |
分割・併合履歴 ： [2022-03-30]1株→3株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.03株 [1984-03-28]1株→1.05株
