1814 大末建設(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 | 188 | 189 | 186 | 186 | 212,000 | 3,611.65 |
| 1984-12-27 | 190 | 190 | 186 | 188 | 229,000 | 3,650.49 |
| 1984-12-26 | 193 | 194 | 190 | 190 | 482,000 | 3,689.32 |
| 1984-12-25 | 185 | 193 | 185 | 189 | 1,042,000 | 3,669.90 |
| 1984-12-24 | 187 | 187 | 184 | 184 | 192,000 | 3,572.82 |
| 1984-12-22 | 182 | 182 | 180 | 181 | 72,000 | 3,514.56 |
| 1984-12-21 | 175 | 182 | 175 | 180 | 118,000 | 3,495.15 |
| 1984-12-20 | 181 | 181 | 173 | 173 | 139,000 | 3,359.22 |
| 1984-12-19 | 182 | 182 | 180 | 181 | 67,000 | 3,514.56 |
| 1984-12-18 | 181 | 182 | 180 | 181 | 144,000 | 3,514.56 |
| 1984-12-17 | 182 | 185 | 181 | 181 | 112,000 | 3,514.56 |
| 1984-12-15 | 185 | 185 | 180 | 180 | 199,000 | 3,495.15 |
| 1984-12-14 | 189 | 189 | 184 | 185 | 443,000 | 3,592.23 |
| 1984-12-13 | 189 | 195 | 181 | 184 | 1,710,000 | 3,572.82 |
| 1984-12-12 | 178 | 189 | 178 | 189 | 1,348,000 | 3,669.90 |
| 1984-12-11 | 174 | 178 | 173 | 178 | 270,000 | 3,456.31 |
| 1984-12-10 | 173 | 174 | 172 | 172 | 336,000 | 3,339.81 |
| 1984-12-07 | 174 | 175 | 173 | 173 | 102,000 | 3,359.22 |
| 1984-12-06 | 172 | 175 | 172 | 173 | 54,000 | 3,359.22 |
| 1984-12-05 | 174 | 175 | 173 | 175 | 57,000 | 3,398.06 |
| 1984-12-04 | 173 | 173 | 171 | 173 | 60,000 | 3,359.22 |
| 1984-12-03 | 178 | 179 | 173 | 173 | 132,000 | 3,359.22 |
| 1984-12-01 | 179 | 179 | 172 | 178 | 141,000 | 3,456.31 |
| 1984-11-30 | 176 | 179 | 175 | 179 | 272,000 | 3,475.73 |
| 1984-11-29 | 173 | 175 | 171 | 175 | 144,000 | 3,398.06 |
| 1984-11-28 | 171 | 175 | 169 | 175 | 214,000 | 3,398.06 |
| 1984-11-27 | 168 | 171 | 167 | 171 | 69,000 | 3,320.39 |
| 1984-11-26 | 169 | 171 | 168 | 169 | 25,000 | 3,281.55 |
| 1984-11-24 | 169 | 169 | 168 | 168 | 15,000 | 3,262.14 |
| 1984-11-22 | 173 | 173 | 167 | 168 | 98,000 | 3,262.14 |
| 1984-11-21 | 168 | 174 | 167 | 172 | 104,000 | 3,339.81 |
| 1984-11-20 | 168 | 168 | 167 | 167 | 58,000 | 3,242.72 |
| 1984-11-19 | 167 | 168 | 167 | 168 | 54,000 | 3,262.14 |
| 1984-11-17 | 167 | 169 | 167 | 169 | 28,000 | 3,281.55 |
| 1984-11-16 | 166 | 170 | 166 | 170 | 43,000 | 3,300.97 |
| 1984-11-15 | 168 | 169 | 168 | 168 | 69,000 | 3,262.14 |
| 1984-11-14 | 170 | 170 | 168 | 169 | 36,000 | 3,281.55 |
| 1984-11-13 | 175 | 175 | 168 | 172 | 137,000 | 3,339.81 |
| 1984-11-12 | 170 | 175 | 170 | 174 | 222,000 | 3,378.64 |
| 1984-11-09 | 164 | 169 | 164 | 169 | 111,000 | 3,281.55 |
| 1984-11-08 | 170 | 170 | 163 | 163 | 82,000 | 3,165.05 |
| 1984-11-07 | 168 | 169 | 165 | 166 | 67,000 | 3,223.30 |
| 1984-11-06 | 172 | 172 | 166 | 168 | 66,000 | 3,262.14 |
| 1984-11-05 | 165 | 173 | 162 | 173 | 89,000 | 3,359.22 |
| 1984-11-02 | 161 | 165 | 161 | 165 | 56,000 | 3,203.88 |
| 1984-11-01 | 167 | 167 | 163 | 165 | 38,000 | 3,203.88 |
| 1984-10-31 | 163 | 166 | 160 | 165 | 65,000 | 3,203.88 |
| 1984-10-30 | 160 | 160 | 160 | 160 | 17,000 | 3,106.80 |
| 1984-10-29 | 160 | 160 | 160 | 160 | 43,000 | 3,106.80 |
| 1984-10-27 | 160 | 162 | 160 | 160 | 17,000 | 3,106.80 |
| 1984-10-26 | 158 | 162 | 158 | 162 | 59,000 | 3,145.63 |
| 1984-10-25 | 158 | 158 | 157 | 158 | 22,000 | 3,067.96 |
| 1984-10-24 | 158 | 160 | 158 | 158 | 81,000 | 3,067.96 |
| 1984-10-23 | 163 | 163 | 155 | 156 | 71,000 | 3,029.13 |
| 1984-10-22 | 161 | 162 | 161 | 162 | 40,000 | 3,145.63 |
| 1984-10-20 | 160 | 160 | 160 | 160 | 17,000 | 3,106.80 |
| 1984-10-19 | 160 | 160 | 160 | 160 | 13,000 | 3,106.80 |
| 1984-10-18 | 160 | 165 | 160 | 165 | 124,000 | 3,203.88 |
| 1984-10-17 | 155 | 164 | 155 | 164 | 84,000 | 3,184.47 |
| 1984-10-16 | 155 | 160 | 155 | 160 | 57,000 | 3,106.80 |
| 1984-10-15 | 153 | 160 | 153 | 153 | 108,000 | 2,970.87 |
| 1984-10-12 | 154 | 154 | 151 | 152 | 180,000 | 2,951.46 |
| 1984-10-11 | 151 | 158 | 151 | 156 | 111,000 | 3,029.13 |
| 1984-10-09 | 160 | 160 | 156 | 156 | 167,000 | 3,029.13 |
| 1984-10-08 | 160 | 160 | 159 | 159 | 30,000 | 3,087.38 |
| 1984-10-06 | 160 | 160 | 159 | 159 | 34,000 | 3,087.38 |
| 1984-10-05 | 161 | 162 | 159 | 159 | 108,000 | 3,087.38 |
| 1984-10-04 | 162 | 164 | 160 | 160 | 106,000 | 3,106.80 |
| 1984-10-03 | 160 | 162 | 159 | 162 | 78,000 | 3,145.63 |
| 1984-10-02 | 160 | 162 | 160 | 161 | 56,000 | 3,126.21 |
| 1984-10-01 | 160 | 161 | 159 | 159 | 71,000 | 3,087.38 |
| 1984-09-29 | 162 | 162 | 161 | 161 | 58,000 | 3,126.21 |
| 1984-09-28 | 164 | 165 | 162 | 165 | 51,000 | 3,203.88 |
| 1984-09-27 | 164 | 164 | 162 | 164 | 89,000 | 3,184.47 |
| 1984-09-26 | 163 | 163 | 161 | 161 | 39,000 | 3,126.21 |
| 1984-09-25 | 161 | 168 | 161 | 165 | 41,000 | 3,203.88 |
| 1984-09-22 | 161 | 162 | 161 | 161 | 46,000 | 3,126.21 |
| 1984-09-21 | 160 | 165 | 160 | 162 | 71,000 | 3,145.63 |
| 1984-09-20 | 161 | 161 | 161 | 161 | 48,000 | 3,126.21 |
| 1984-09-19 | 163 | 165 | 163 | 165 | 103,000 | 3,203.88 |
| 1984-09-18 | 165 | 165 | 163 | 163 | 44,000 | 3,165.05 |
| 1984-09-17 | 165 | 169 | 165 | 165 | 108,000 | 3,203.88 |
| 1984-09-14 | 165 | 165 | 165 | 165 | 66,000 | 3,203.88 |
| 1984-09-13 | 166 | 166 | 165 | 165 | 39,000 | 3,203.88 |
| 1984-09-12 | 167 | 168 | 166 | 166 | 98,000 | 3,223.30 |
| 1984-09-11 | 167 | 167 | 166 | 167 | 88,000 | 3,242.72 |
| 1984-09-10 | 167 | 167 | 166 | 166 | 34,000 | 3,223.30 |
| 1984-09-07 | 166 | 167 | 166 | 167 | 108,000 | 3,242.72 |
| 1984-09-06 | 167 | 167 | 166 | 166 | 44,000 | 3,223.30 |
| 1984-09-05 | 167 | 167 | 166 | 167 | 122,000 | 3,242.72 |
| 1984-09-04 | 167 | 169 | 167 | 168 | 49,000 | 3,262.14 |
| 1984-09-03 | 168 | 168 | 167 | 167 | 30,000 | 3,242.72 |
| 1984-09-01 | 168 | 168 | 168 | 168 | 83,000 | 3,262.14 |
| 1984-08-31 | 168 | 170 | 168 | 170 | 83,000 | 3,300.97 |
| 1984-08-30 | 168 | 168 | 168 | 168 | 42,000 | 3,262.14 |
| 1984-08-29 | 168 | 168 | 166 | 167 | 63,000 | 3,242.72 |
| 1984-08-28 | 168 | 169 | 166 | 168 | 64,000 | 3,262.14 |
| 1984-08-27 | 167 | 167 | 166 | 166 | 105,000 | 3,223.30 |
| 1984-08-24 | 166 | 167 | 166 | 166 | 40,000 | 3,223.30 |
| 1984-08-23 | 166 | 166 | 165 | 166 | 38,000 | 3,223.30 |
| 1984-08-22 | 166 | 167 | 166 | 167 | 56,000 | 3,242.72 |
| 1984-08-21 | 167 | 168 | 165 | 166 | 57,000 | 3,223.30 |
| 1984-08-20 | 166 | 168 | 166 | 168 | 76,000 | 3,262.14 |
| 1984-08-18 | 166 | 166 | 165 | 166 | 37,000 | 3,223.30 |
| 1984-08-17 | 168 | 168 | 166 | 166 | 66,000 | 3,223.30 |
| 1984-08-16 | 169 | 169 | 168 | 168 | 75,000 | 3,262.14 |
| 1984-08-15 | 170 | 171 | 170 | 171 | 71,000 | 3,320.39 |
| 1984-08-14 | 170 | 171 | 170 | 170 | 20,000 | 3,300.97 |
| 1984-08-13 | 170 | 172 | 168 | 169 | 42,000 | 3,281.55 |
| 1984-08-10 | 165 | 165 | 165 | 165 | 46,000 | 3,203.88 |
| 1984-08-09 | 166 | 166 | 165 | 165 | 6,000 | 3,203.88 |
| 1984-08-08 | 166 | 166 | 165 | 165 | 31,000 | 3,203.88 |
| 1984-08-07 | 167 | 167 | 166 | 166 | 61,000 | 3,223.30 |
| 1984-08-06 | 168 | 168 | 167 | 167 | 29,000 | 3,242.72 |
| 1984-08-04 | 167 | 167 | 166 | 167 | 41,000 | 3,242.72 |
| 1984-08-03 | 165 | 170 | 165 | 166 | 75,000 | 3,223.30 |
| 1984-08-02 | 173 | 173 | 165 | 165 | 79,000 | 3,203.88 |
| 1984-08-01 | 175 | 176 | 172 | 172 | 173,000 | 3,339.81 |
| 1984-07-31 | 170 | 172 | 170 | 171 | 105,000 | 3,320.39 |
| 1984-07-30 | 166 | 170 | 166 | 168 | 113,000 | 3,262.14 |
| 1984-07-28 | 168 | 168 | 165 | 167 | 130,000 | 3,242.72 |
| 1984-07-27 | 168 | 170 | 167 | 170 | 139,000 | 3,300.97 |
| 1984-07-26 | 169 | 170 | 167 | 167 | 129,000 | 3,242.72 |
| 1984-07-25 | 168 | 168 | 167 | 168 | 68,000 | 3,262.14 |
| 1984-07-24 | 170 | 170 | 167 | 167 | 83,000 | 3,242.72 |
| 1984-07-23 | 172 | 172 | 170 | 170 | 155,000 | 3,300.97 |
| 1984-07-21 | 172 | 173 | 171 | 171 | 67,000 | 3,320.39 |
| 1984-07-20 | 173 | 173 | 172 | 172 | 123,000 | 3,339.81 |
| 1984-07-19 | 174 | 174 | 171 | 173 | 79,000 | 3,359.22 |
| 1984-07-18 | 171 | 175 | 171 | 175 | 157,000 | 3,398.06 |
| 1984-07-17 | 171 | 172 | 171 | 171 | 169,000 | 3,320.39 |
| 1984-07-16 | 172 | 173 | 171 | 171 | 123,000 | 3,320.39 |
| 1984-07-13 | 173 | 173 | 172 | 173 | 113,000 | 3,359.22 |
| 1984-07-12 | 175 | 175 | 172 | 174 | 231,000 | 3,378.64 |
| 1984-07-11 | 178 | 178 | 175 | 175 | 104,000 | 3,398.06 |
| 1984-07-10 | 175 | 179 | 175 | 179 | 139,000 | 3,475.73 |
| 1984-07-09 | 179 | 180 | 178 | 178 | 42,000 | 3,456.31 |
| 1984-07-07 | 180 | 180 | 179 | 180 | 41,000 | 3,495.15 |
| 1984-07-06 | 178 | 179 | 178 | 179 | 42,000 | 3,475.73 |
| 1984-07-05 | 183 | 183 | 178 | 178 | 104,000 | 3,456.31 |
| 1984-07-04 | 176 | 182 | 176 | 182 | 142,000 | 3,533.98 |
| 1984-07-03 | 176 | 178 | 176 | 178 | 53,000 | 3,456.31 |
| 1984-07-02 | 178 | 180 | 177 | 180 | 74,000 | 3,495.15 |
| 1984-06-30 | 178 | 178 | 177 | 178 | 12,000 | 3,456.31 |
| 1984-06-29 | 178 | 179 | 177 | 178 | 108,000 | 3,456.31 |
| 1984-06-28 | 177 | 178 | 177 | 177 | 173,000 | 3,436.89 |
| 1984-06-27 | 176 | 179 | 176 | 176 | 109,000 | 3,417.48 |
| 1984-06-26 | 177 | 179 | 176 | 176 | 104,000 | 3,417.48 |
| 1984-06-25 | 177 | 179 | 176 | 176 | 102,000 | 3,417.48 |
| 1984-06-23 | 180 | 180 | 177 | 177 | 69,000 | 3,436.89 |
| 1984-06-22 | 181 | 181 | 178 | 179 | 79,000 | 3,475.73 |
| 1984-06-21 | 180 | 183 | 180 | 181 | 64,000 | 3,514.56 |
| 1984-06-20 | 185 | 185 | 181 | 181 | 84,000 | 3,514.56 |
| 1984-06-19 | 182 | 185 | 182 | 183 | 21,000 | 3,553.40 |
| 1984-06-18 | 180 | 186 | 180 | 181 | 141,000 | 3,514.56 |
| 1984-06-16 | 177 | 180 | 176 | 180 | 47,000 | 3,495.15 |
| 1984-06-15 | 181 | 181 | 180 | 180 | 83,000 | 3,495.15 |
| 1984-06-14 | 187 | 189 | 180 | 181 | 179,000 | 3,514.56 |
| 1984-06-13 | 187 | 193 | 186 | 186 | 792,000 | 3,611.65 |
| 1984-06-12 | 184 | 188 | 182 | 186 | 416,000 | 3,611.65 |
| 1984-06-11 | 175 | 181 | 175 | 181 | 196,000 | 3,514.56 |
| 1984-06-08 | 178 | 178 | 173 | 175 | 312,000 | 3,398.06 |
| 1984-06-07 | 175 | 179 | 175 | 178 | 146,000 | 3,456.31 |
| 1984-06-06 | 174 | 179 | 173 | 175 | 47,000 | 3,398.06 |
| 1984-06-05 | 173 | 175 | 172 | 174 | 63,000 | 3,378.64 |
| 1984-06-04 | 173 | 173 | 172 | 172 | 30,000 | 3,339.81 |
| 1984-06-02 | 173 | 173 | 172 | 173 | 32,000 | 3,359.22 |
| 1984-06-01 | 173 | 174 | 172 | 172 | 78,000 | 3,339.81 |
| 1984-05-31 | 179 | 180 | 172 | 172 | 82,000 | 3,339.81 |
| 1984-05-30 | 173 | 182 | 173 | 179 | 98,000 | 3,475.73 |
| 1984-05-29 | 172 | 175 | 172 | 172 | 49,000 | 3,339.81 |
| 1984-05-28 | 172 | 172 | 171 | 172 | 18,000 | 3,339.81 |
| 1984-05-26 | 172 | 173 | 171 | 171 | 83,000 | 3,320.39 |
| 1984-05-25 | 173 | 175 | 173 | 173 | 88,000 | 3,359.22 |
| 1984-05-24 | 174 | 175 | 173 | 173 | 57,000 | 3,359.22 |
| 1984-05-23 | 174 | 177 | 174 | 177 | 49,000 | 3,436.89 |
| 1984-05-22 | 175 | 179 | 175 | 175 | 81,000 | 3,398.06 |
| 1984-05-21 | 179 | 179 | 175 | 175 | 58,000 | 3,398.06 |
| 1984-05-19 | 178 | 178 | 177 | 177 | 80,000 | 3,436.89 |
| 1984-05-18 | 177 | 180 | 177 | 178 | 27,000 | 3,456.31 |
| 1984-05-17 | 184 | 185 | 179 | 179 | 114,000 | 3,475.73 |
| 1984-05-16 | 181 | 184 | 180 | 183 | 178,000 | 3,553.40 |
| 1984-05-15 | 176 | 182 | 176 | 179 | 103,000 | 3,475.73 |
| 1984-05-14 | 178 | 180 | 177 | 177 | 26,000 | 3,436.89 |
| 1984-05-11 | 177 | 185 | 177 | 181 | 61,000 | 3,514.56 |
| 1984-05-10 | 180 | 180 | 177 | 177 | 43,000 | 3,436.89 |
| 1984-05-09 | 183 | 183 | 178 | 180 | 99,000 | 3,495.15 |
| 1984-05-08 | 180 | 185 | 178 | 183 | 93,000 | 3,553.40 |
| 1984-05-07 | 180 | 180 | 175 | 175 | 135,000 | 3,398.06 |
| 1984-05-04 | 174 | 178 | 173 | 175 | 94,000 | 3,398.06 |
| 1984-05-02 | 174 | 176 | 173 | 173 | 55,000 | 3,359.22 |
| 1984-05-01 | 175 | 176 | 173 | 173 | 58,000 | 3,359.22 |
| 1984-04-28 | 177 | 177 | 175 | 177 | 50,000 | 3,436.89 |
| 1984-04-27 | 177 | 177 | 175 | 176 | 49,000 | 3,417.48 |
| 1984-04-26 | 175 | 175 | 173 | 173 | 67,000 | 3,359.22 |
| 1984-04-25 | 175 | 177 | 174 | 175 | 89,000 | 3,398.06 |
| 1984-04-24 | 173 | 175 | 172 | 173 | 97,000 | 3,359.22 |
| 1984-04-23 | 174 | 177 | 172 | 172 | 95,000 | 3,339.81 |
| 1984-04-21 | 173 | 174 | 173 | 174 | 75,000 | 3,378.64 |
| 1984-04-20 | 173 | 175 | 173 | 174 | 77,000 | 3,378.64 |
| 1984-04-19 | 172 | 173 | 172 | 172 | 66,000 | 3,339.81 |
| 1984-04-18 | 174 | 178 | 172 | 172 | 133,000 | 3,339.81 |
| 1984-04-17 | 174 | 175 | 172 | 172 | 156,000 | 3,339.81 |
| 1984-04-16 | 173 | 177 | 173 | 175 | 53,000 | 3,398.06 |
| 1984-04-13 | 176 | 178 | 171 | 172 | 578,000 | 3,339.81 |
| 1984-04-12 | 179 | 180 | 178 | 178 | 84,000 | 3,456.31 |
| 1984-04-11 | 183 | 183 | 178 | 178 | 128,000 | 3,456.31 |
| 1984-04-10 | 183 | 183 | 181 | 183 | 45,000 | 3,553.40 |
| 1984-04-09 | 180 | 183 | 179 | 180 | 73,000 | 3,495.15 |
| 1984-04-07 | 179 | 180 | 177 | 180 | 108,000 | 3,495.15 |
| 1984-04-06 | 181 | 181 | 177 | 177 | 46,000 | 3,436.89 |
| 1984-04-05 | 182 | 186 | 181 | 181 | 96,000 | 3,514.56 |
| 1984-04-04 | 191 | 191 | 183 | 187 | 167,000 | 3,631.07 |
| 1984-04-03 | 182 | 194 | 182 | 194 | 195,000 | 3,766.99 |
| 1984-04-02 | 183 | 184 | 181 | 181 | 70,000 | 3,514.56 |
| 1984-03-31 | 175 | 180 | 175 | 180 | 97,000 | 3,495.15 |
| 1984-03-30 | 175 | 178 | 175 | 175 | 131,000 | 3,398.06 |
| 1984-03-29 | 177 | 178 | 175 | 175 | 113,000 | 3,398.06 |
| 1984-03-28 | 173 | 178 | 173 | 175 | 59,000 | 3,398.06 |
| 1984-03-27 | 173 | 175 | 172 | 172 | 117,000 | 3,339.81 |
| 1984-03-26 | 176 | 176 | 171 | 172 | 124,000 | 3,339.81 |
| 1984-03-24 | 175 | 178 | 175 | 177 | 69,000 | 3,436.89 |
| 1984-03-23 | 176 | 177 | 175 | 175 | 118,000 | 3,398.06 |
| 1984-03-22 | 177 | 177 | 176 | 176 | 82,000 | 3,417.48 |
| 1984-03-21 | 176 | 178 | 176 | 176 | 79,000 | 3,417.48 |
| 1984-03-19 | 179 | 180 | 176 | 177 | 152,000 | 3,436.89 |
| 1984-03-17 | 179 | 181 | 178 | 178 | 62,000 | 3,456.31 |
| 1984-03-16 | 178 | 182 | 177 | 182 | 80,000 | 3,533.98 |
| 1984-03-15 | 177 | 180 | 176 | 180 | 83,000 | 3,495.15 |
| 1984-03-14 | 176 | 177 | 176 | 176 | 116,000 | 3,417.48 |
| 1984-03-12 | 179 | 179 | 176 | 176 | 61,000 | 3,417.48 |
| 1984-03-09 | 176 | 178 | 176 | 177 | 106,000 | 3,436.89 |
| 1984-03-08 | 176 | 177 | 176 | 176 | 112,000 | 3,417.48 |
| 1984-03-07 | 178 | 178 | 176 | 176 | 147,000 | 3,417.48 |
| 1984-03-06 | 179 | 180 | 178 | 178 | 72,000 | 3,456.31 |
| 1984-03-05 | 180 | 180 | 178 | 178 | 56,000 | 3,456.31 |
| 1984-03-03 | 178 | 178 | 178 | 178 | 34,000 | 3,456.31 |
| 1984-03-02 | 178 | 180 | 178 | 178 | 79,000 | 3,456.31 |
| 1984-03-01 | 178 | 181 | 178 | 180 | 169,000 | 3,495.15 |
| 1984-02-29 | 180 | 180 | 178 | 178 | 134,000 | 3,456.31 |
| 1984-02-28 | 178 | 178 | 178 | 178 | 107,000 | 3,456.31 |
| 1984-02-27 | 179 | 182 | 178 | 178 | 95,000 | 3,456.31 |
| 1984-02-25 | 180 | 180 | 179 | 180 | 114,000 | 3,495.15 |
| 1984-02-24 | 181 | 182 | 180 | 180 | 197,000 | 3,495.15 |
| 1984-02-23 | 182 | 182 | 181 | 181 | 80,000 | 3,514.56 |
| 1984-02-22 | 184 | 184 | 182 | 182 | 83,000 | 3,533.98 |
| 1984-02-21 | 182 | 183 | 181 | 183 | 61,000 | 3,553.40 |
| 1984-02-20 | 181 | 184 | 181 | 182 | 87,000 | 3,533.98 |
| 1984-02-18 | 181 | 182 | 181 | 182 | 77,000 | 3,533.98 |
| 1984-02-17 | 182 | 185 | 181 | 181 | 100,000 | 3,514.56 |
| 1984-02-16 | 182 | 182 | 182 | 182 | 48,000 | 3,533.98 |
| 1984-02-15 | 183 | 184 | 182 | 182 | 115,000 | 3,533.98 |
| 1984-02-14 | 184 | 185 | 183 | 183 | 69,000 | 3,553.40 |
| 1984-02-13 | 184 | 185 | 184 | 185 | 74,000 | 3,592.23 |
| 1984-02-10 | 185 | 185 | 184 | 184 | 101,000 | 3,572.82 |
| 1984-02-09 | 186 | 186 | 185 | 185 | 62,000 | 3,592.23 |
| 1984-02-08 | 183 | 186 | 183 | 186 | 223,000 | 3,611.65 |
| 1984-02-07 | 183 | 185 | 183 | 185 | 51,000 | 3,592.23 |
| 1984-02-06 | 185 | 185 | 181 | 182 | 160,000 | 3,533.98 |
| 1984-02-04 | 185 | 185 | 185 | 185 | 40,000 | 3,592.23 |
| 1984-02-03 | 186 | 186 | 185 | 186 | 44,000 | 3,611.65 |
| 1984-02-02 | 188 | 188 | 186 | 186 | 146,000 | 3,611.65 |
| 1984-02-01 | 188 | 190 | 188 | 188 | 83,000 | 3,650.49 |
| 1984-01-31 | 189 | 190 | 188 | 188 | 88,000 | 3,650.49 |
| 1984-01-30 | 188 | 189 | 188 | 188 | 159,000 | 3,650.49 |
| 1984-01-28 | 189 | 190 | 188 | 190 | 169,000 | 3,689.32 |
| 1984-01-27 | 193 | 196 | 192 | 192 | 177,000 | 3,728.16 |
| 1984-01-26 | 195 | 195 | 192 | 193 | 135,000 | 3,747.57 |
| 1984-01-25 | 198 | 198 | 194 | 195 | 79,000 | 3,786.41 |
| 1984-01-24 | 195 | 197 | 192 | 192 | 131,000 | 3,728.16 |
| 1984-01-23 | 195 | 195 | 193 | 195 | 140,000 | 3,786.41 |
| 1984-01-21 | 198 | 198 | 194 | 194 | 104,000 | 3,766.99 |
| 1984-01-20 | 196 | 199 | 196 | 197 | 204,000 | 3,825.24 |
| 1984-01-19 | 202 | 202 | 195 | 198 | 368,000 | 3,844.66 |
| 1984-01-18 | 210 | 211 | 202 | 202 | 856,000 | 3,922.33 |
| 1984-01-17 | 210 | 212 | 208 | 209 | 1,372,000 | 4,058.25 |
| 1984-01-13 | 199 | 206 | 198 | 206 | 965,000 | 4,000 |
| 1984-01-12 | 199 | 200 | 196 | 198 | 399,000 | 3,844.66 |
| 1984-01-11 | 193 | 199 | 192 | 199 | 623,000 | 3,864.08 |
| 1984-01-10 | 197 | 197 | 192 | 192 | 384,000 | 3,728.16 |
| 1984-01-09 | 190 | 197 | 189 | 197 | 417,000 | 3,825.24 |
| 1984-01-07 | 188 | 190 | 188 | 188 | 59,000 | 3,650.49 |
| 1984-01-06 | 190 | 193 | 187 | 190 | 125,000 | 3,689.32 |
| 1984-01-05 | 195 | 195 | 191 | 192 | 186,000 | 3,728.16 |
| 1984-01-04 | 194 | 195 | 190 | 193 | 129,000 | 3,747.57 |
分割・併合履歴 ： [2014-07-29]1株→0.1株 [2001-02-28]1株→0.5株 [1990-03-27]1株→1.03株
