1820 西松建設(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 | 272 | 272 | 266 | 267 | 149,000 | 1,236.11 |
| 1984-12-27 | 273 | 275 | 272 | 272 | 169,000 | 1,259.26 |
| 1984-12-26 | 278 | 278 | 270 | 272 | 559,000 | 1,259.26 |
| 1984-12-25 | 270 | 277 | 270 | 275 | 262,000 | 1,273.15 |
| 1984-12-24 | 271 | 272 | 267 | 272 | 66,000 | 1,259.26 |
| 1984-12-22 | 274 | 275 | 271 | 272 | 211,000 | 1,259.26 |
| 1984-12-21 | 261 | 274 | 261 | 271 | 480,000 | 1,254.63 |
| 1984-12-20 | 260 | 260 | 258 | 260 | 211,000 | 1,203.70 |
| 1984-12-19 | 262 | 264 | 258 | 258 | 219,000 | 1,194.44 |
| 1984-12-18 | 263 | 265 | 262 | 263 | 45,000 | 1,217.59 |
| 1984-12-17 | 265 | 265 | 263 | 263 | 78,000 | 1,217.59 |
| 1984-12-15 | 263 | 266 | 263 | 265 | 71,000 | 1,226.85 |
| 1984-12-14 | 267 | 268 | 263 | 267 | 129,000 | 1,236.11 |
| 1984-12-13 | 269 | 272 | 268 | 268 | 115,000 | 1,240.74 |
| 1984-12-12 | 266 | 271 | 264 | 266 | 445,000 | 1,231.48 |
| 1984-12-11 | 271 | 275 | 270 | 274 | 182,000 | 1,268.52 |
| 1984-12-10 | 266 | 275 | 262 | 270 | 216,000 | 1,250 |
| 1984-12-07 | 266 | 274 | 263 | 271 | 91,000 | 1,254.63 |
| 1984-12-06 | 261 | 270 | 261 | 265 | 114,000 | 1,226.85 |
| 1984-12-05 | 260 | 261 | 260 | 260 | 85,000 | 1,203.70 |
| 1984-12-04 | 260 | 261 | 260 | 260 | 143,000 | 1,203.70 |
| 1984-12-03 | 261 | 261 | 260 | 261 | 60,000 | 1,208.33 |
| 1984-12-01 | 260 | 261 | 260 | 261 | 56,000 | 1,208.33 |
| 1984-11-30 | 265 | 265 | 260 | 262 | 88,000 | 1,212.96 |
| 1984-11-29 | 260 | 265 | 260 | 264 | 106,000 | 1,222.22 |
| 1984-11-28 | 260 | 261 | 260 | 260 | 221,000 | 1,203.70 |
| 1984-11-27 | 261 | 262 | 260 | 260 | 31,000 | 1,203.70 |
| 1984-11-26 | 263 | 263 | 263 | 263 | 53,000 | 1,217.59 |
| 1984-11-24 | 260 | 260 | 260 | 260 | 20,000 | 1,203.70 |
| 1984-11-22 | 260 | 260 | 260 | 260 | 88,000 | 1,203.70 |
| 1984-11-21 | 260 | 264 | 260 | 264 | 58,000 | 1,222.22 |
| 1984-11-20 | 260 | 263 | 260 | 260 | 60,000 | 1,203.70 |
| 1984-11-19 | 260 | 260 | 260 | 260 | 83,000 | 1,203.70 |
| 1984-11-17 | 261 | 261 | 260 | 260 | 31,000 | 1,203.70 |
| 1984-11-16 | 260 | 262 | 260 | 260 | 255,000 | 1,203.70 |
| 1984-11-15 | 260 | 261 | 260 | 260 | 118,000 | 1,203.70 |
| 1984-11-14 | 263 | 263 | 260 | 263 | 223,000 | 1,217.59 |
| 1984-11-13 | 264 | 264 | 262 | 264 | 70,000 | 1,222.22 |
| 1984-11-12 | 264 | 265 | 261 | 264 | 80,000 | 1,222.22 |
| 1984-11-09 | 261 | 265 | 261 | 264 | 147,000 | 1,222.22 |
| 1984-11-08 | 264 | 264 | 261 | 261 | 122,000 | 1,208.33 |
| 1984-11-07 | 263 | 265 | 262 | 264 | 119,000 | 1,222.22 |
| 1984-11-06 | 265 | 265 | 263 | 263 | 199,000 | 1,217.59 |
| 1984-11-05 | 261 | 268 | 261 | 266 | 711,000 | 1,231.48 |
| 1984-11-02 | 260 | 261 | 260 | 260 | 97,000 | 1,203.70 |
| 1984-11-01 | 260 | 263 | 260 | 260 | 94,000 | 1,203.70 |
| 1984-10-31 | 262 | 262 | 259 | 260 | 294,000 | 1,203.70 |
| 1984-10-30 | 260 | 261 | 260 | 260 | 64,000 | 1,203.70 |
| 1984-10-29 | 260 | 260 | 260 | 260 | 56,000 | 1,203.70 |
| 1984-10-27 | 260 | 261 | 259 | 260 | 75,000 | 1,203.70 |
| 1984-10-26 | 261 | 261 | 259 | 260 | 206,000 | 1,203.70 |
| 1984-10-25 | 260 | 261 | 260 | 260 | 159,000 | 1,203.70 |
| 1984-10-24 | 260 | 260 | 260 | 260 | 119,000 | 1,203.70 |
| 1984-10-23 | 261 | 263 | 260 | 260 | 271,000 | 1,203.70 |
| 1984-10-22 | 260 | 261 | 260 | 260 | 107,000 | 1,203.70 |
| 1984-10-20 | 260 | 262 | 260 | 260 | 171,000 | 1,203.70 |
| 1984-10-19 | 260 | 260 | 260 | 260 | 83,000 | 1,203.70 |
| 1984-10-18 | 260 | 262 | 259 | 260 | 173,000 | 1,203.70 |
| 1984-10-17 | 260 | 261 | 259 | 260 | 171,000 | 1,203.70 |
| 1984-10-16 | 260 | 260 | 256 | 260 | 117,000 | 1,203.70 |
| 1984-10-15 | 260 | 262 | 253 | 261 | 223,000 | 1,208.33 |
| 1984-10-12 | 252 | 252 | 250 | 250 | 85,000 | 1,157.41 |
| 1984-10-11 | 253 | 253 | 252 | 252 | 114,000 | 1,166.67 |
| 1984-10-09 | 252 | 253 | 252 | 252 | 232,000 | 1,166.67 |
| 1984-10-08 | 253 | 254 | 252 | 252 | 118,000 | 1,166.67 |
| 1984-10-06 | 253 | 254 | 253 | 253 | 89,000 | 1,171.30 |
| 1984-10-05 | 253 | 254 | 253 | 254 | 75,000 | 1,175.93 |
| 1984-10-04 | 252 | 254 | 252 | 253 | 168,000 | 1,171.30 |
| 1984-10-03 | 253 | 254 | 252 | 252 | 632,000 | 1,166.67 |
| 1984-10-02 | 256 | 258 | 255 | 255 | 74,000 | 1,180.56 |
| 1984-10-01 | 256 | 257 | 256 | 256 | 66,000 | 1,185.19 |
| 1984-09-29 | 256 | 256 | 256 | 256 | 79,000 | 1,185.19 |
| 1984-09-28 | 255 | 256 | 255 | 256 | 59,000 | 1,185.19 |
| 1984-09-27 | 256 | 258 | 252 | 255 | 157,000 | 1,180.56 |
| 1984-09-26 | 260 | 260 | 257 | 257 | 378,000 | 1,189.81 |
| 1984-09-25 | 258 | 260 | 258 | 258 | 178,000 | 1,194.44 |
| 1984-09-22 | 260 | 260 | 258 | 258 | 95,000 | 1,194.44 |
| 1984-09-21 | 260 | 261 | 260 | 260 | 115,000 | 1,203.70 |
| 1984-09-20 | 262 | 263 | 260 | 260 | 101,000 | 1,203.70 |
| 1984-09-19 | 263 | 263 | 262 | 263 | 194,000 | 1,217.59 |
| 1984-09-18 | 261 | 263 | 261 | 263 | 105,000 | 1,217.59 |
| 1984-09-17 | 264 | 264 | 260 | 261 | 180,000 | 1,208.33 |
| 1984-09-14 | 265 | 265 | 263 | 263 | 144,000 | 1,217.59 |
| 1984-09-13 | 265 | 265 | 263 | 263 | 89,000 | 1,217.59 |
| 1984-09-12 | 265 | 267 | 263 | 263 | 129,000 | 1,217.59 |
| 1984-09-11 | 266 | 266 | 264 | 265 | 105,000 | 1,226.85 |
| 1984-09-10 | 265 | 266 | 265 | 266 | 82,000 | 1,231.48 |
| 1984-09-07 | 265 | 266 | 265 | 265 | 92,000 | 1,226.85 |
| 1984-09-06 | 265 | 265 | 265 | 265 | 30,000 | 1,226.85 |
| 1984-09-05 | 265 | 268 | 265 | 266 | 100,000 | 1,231.48 |
| 1984-09-04 | 265 | 270 | 265 | 265 | 67,000 | 1,226.85 |
| 1984-09-03 | 268 | 270 | 263 | 264 | 93,000 | 1,222.22 |
| 1984-09-01 | 263 | 268 | 263 | 263 | 155,000 | 1,217.59 |
| 1984-08-31 | 263 | 267 | 263 | 267 | 51,000 | 1,236.11 |
| 1984-08-30 | 263 | 264 | 262 | 263 | 255,000 | 1,217.59 |
| 1984-08-29 | 266 | 266 | 262 | 263 | 316,000 | 1,217.59 |
| 1984-08-28 | 266 | 267 | 265 | 265 | 137,000 | 1,226.85 |
| 1984-08-27 | 268 | 269 | 268 | 268 | 68,000 | 1,240.74 |
| 1984-08-25 | 266 | 267 | 266 | 266 | 72,000 | 1,231.48 |
| 1984-08-24 | 266 | 268 | 266 | 266 | 106,000 | 1,231.48 |
| 1984-08-23 | 266 | 267 | 266 | 266 | 173,000 | 1,231.48 |
| 1984-08-22 | 267 | 270 | 267 | 267 | 173,000 | 1,236.11 |
| 1984-08-21 | 268 | 270 | 266 | 268 | 130,000 | 1,240.74 |
| 1984-08-20 | 270 | 270 | 268 | 269 | 44,000 | 1,245.37 |
| 1984-08-18 | 270 | 270 | 266 | 268 | 27,000 | 1,240.74 |
| 1984-08-17 | 266 | 270 | 266 | 270 | 184,000 | 1,250 |
| 1984-08-16 | 267 | 270 | 266 | 270 | 143,000 | 1,250 |
| 1984-08-15 | 270 | 270 | 266 | 266 | 112,000 | 1,231.48 |
| 1984-08-14 | 267 | 267 | 267 | 267 | 100,000 | 1,236.11 |
| 1984-08-13 | 267 | 270 | 267 | 267 | 63,000 | 1,236.11 |
| 1984-08-10 | 268 | 268 | 267 | 267 | 38,000 | 1,236.11 |
| 1984-08-09 | 271 | 271 | 267 | 267 | 30,000 | 1,236.11 |
| 1984-08-08 | 271 | 273 | 267 | 267 | 214,000 | 1,236.11 |
| 1984-08-07 | 268 | 270 | 267 | 270 | 85,000 | 1,250 |
| 1984-08-06 | 267 | 270 | 267 | 268 | 72,000 | 1,240.74 |
| 1984-08-04 | 266 | 268 | 266 | 267 | 183,000 | 1,236.11 |
| 1984-08-03 | 268 | 270 | 268 | 268 | 253,000 | 1,240.74 |
| 1984-08-02 | 272 | 272 | 270 | 270 | 115,000 | 1,250 |
| 1984-08-01 | 275 | 280 | 270 | 272 | 183,000 | 1,259.26 |
| 1984-07-31 | 270 | 272 | 268 | 270 | 84,000 | 1,250 |
| 1984-07-30 | 269 | 270 | 267 | 270 | 105,000 | 1,250 |
| 1984-07-28 | 266 | 270 | 266 | 269 | 206,000 | 1,245.37 |
| 1984-07-27 | 268 | 268 | 267 | 268 | 212,000 | 1,240.74 |
| 1984-07-26 | 268 | 268 | 267 | 267 | 293,000 | 1,236.11 |
| 1984-07-25 | 267 | 267 | 266 | 266 | 125,000 | 1,231.48 |
| 1984-07-24 | 267 | 267 | 266 | 267 | 140,000 | 1,236.11 |
| 1984-07-23 | 271 | 271 | 267 | 267 | 145,000 | 1,236.11 |
| 1984-07-21 | 269 | 271 | 269 | 269 | 67,000 | 1,245.37 |
| 1984-07-20 | 268 | 268 | 266 | 267 | 376,000 | 1,236.11 |
| 1984-07-19 | 272 | 273 | 269 | 269 | 238,000 | 1,245.37 |
| 1984-07-18 | 278 | 278 | 272 | 272 | 199,000 | 1,259.26 |
| 1984-07-17 | 277 | 283 | 277 | 278 | 293,000 | 1,287.04 |
| 1984-07-16 | 278 | 278 | 275 | 275 | 268,000 | 1,273.15 |
| 1984-07-13 | 280 | 282 | 277 | 277 | 348,000 | 1,282.41 |
| 1984-07-12 | 287 | 288 | 282 | 283 | 685,000 | 1,310.19 |
| 1984-07-11 | 296 | 297 | 288 | 292 | 1,105,000 | 1,351.85 |
| 1984-07-10 | 300 | 301 | 295 | 299 | 1,768,000 | 1,384.26 |
| 1984-07-09 | 305 | 307 | 301 | 303 | 3,802,000 | 1,402.78 |
| 1984-07-07 | 298 | 304 | 298 | 300 | 4,981,000 | 1,388.89 |
| 1984-07-06 | 288 | 302 | 287 | 295 | 5,966,000 | 1,365.74 |
| 1984-07-05 | 292 | 292 | 288 | 290 | 1,354,000 | 1,342.59 |
| 1984-07-04 | 289 | 294 | 287 | 294 | 1,748,000 | 1,361.11 |
| 1984-07-03 | 285 | 289 | 282 | 287 | 851,000 | 1,328.70 |
| 1984-07-02 | 280 | 284 | 279 | 280 | 291,000 | 1,296.30 |
| 1984-06-30 | 276 | 278 | 276 | 276 | 123,000 | 1,277.78 |
| 1984-06-29 | 280 | 281 | 276 | 278 | 184,000 | 1,287.04 |
| 1984-06-28 | 272 | 284 | 272 | 280 | 378,000 | 1,296.30 |
| 1984-06-27 | 268 | 271 | 266 | 268 | 249,000 | 1,240.74 |
| 1984-06-26 | 271 | 271 | 265 | 266 | 71,000 | 1,231.48 |
| 1984-06-25 | 270 | 272 | 267 | 271 | 127,000 | 1,254.63 |
| 1984-06-23 | 274 | 279 | 271 | 275 | 167,000 | 1,273.15 |
| 1984-06-22 | 266 | 269 | 266 | 269 | 50,000 | 1,245.37 |
| 1984-06-21 | 270 | 270 | 265 | 265 | 42,000 | 1,226.85 |
| 1984-06-20 | 265 | 270 | 265 | 270 | 176,000 | 1,250 |
| 1984-06-19 | 267 | 268 | 264 | 264 | 238,000 | 1,222.22 |
| 1984-06-18 | 268 | 274 | 267 | 268 | 39,000 | 1,240.74 |
| 1984-06-16 | 267 | 270 | 266 | 267 | 103,000 | 1,236.11 |
| 1984-06-15 | 268 | 270 | 266 | 267 | 149,000 | 1,236.11 |
| 1984-06-14 | 275 | 275 | 268 | 268 | 164,000 | 1,240.74 |
| 1984-06-13 | 280 | 280 | 276 | 276 | 116,000 | 1,277.78 |
| 1984-06-12 | 270 | 275 | 268 | 275 | 140,000 | 1,273.15 |
| 1984-06-11 | 267 | 270 | 267 | 268 | 61,000 | 1,240.74 |
| 1984-06-08 | 267 | 270 | 266 | 266 | 126,000 | 1,231.48 |
| 1984-06-07 | 266 | 269 | 266 | 267 | 56,000 | 1,236.11 |
| 1984-06-06 | 266 | 270 | 266 | 270 | 62,000 | 1,250 |
| 1984-06-05 | 265 | 270 | 265 | 270 | 109,000 | 1,250 |
| 1984-06-04 | 264 | 264 | 263 | 263 | 106,000 | 1,217.59 |
| 1984-06-02 | 265 | 265 | 263 | 263 | 134,000 | 1,217.59 |
| 1984-06-01 | 262 | 270 | 262 | 265 | 174,000 | 1,226.85 |
| 1984-05-31 | 270 | 270 | 262 | 265 | 181,000 | 1,226.85 |
| 1984-05-30 | 267 | 267 | 265 | 265 | 113,000 | 1,226.85 |
| 1984-05-29 | 267 | 267 | 266 | 267 | 147,000 | 1,236.11 |
| 1984-05-28 | 266 | 266 | 266 | 266 | 11,000 | 1,231.48 |
| 1984-05-26 | 266 | 267 | 266 | 266 | 58,000 | 1,231.48 |
| 1984-05-25 | 271 | 271 | 266 | 266 | 54,000 | 1,231.48 |
| 1984-05-24 | 265 | 271 | 265 | 266 | 77,000 | 1,231.48 |
| 1984-05-23 | 272 | 272 | 263 | 265 | 427,000 | 1,226.85 |
| 1984-05-22 | 270 | 273 | 270 | 272 | 193,000 | 1,259.26 |
| 1984-05-21 | 277 | 279 | 272 | 272 | 361,000 | 1,259.26 |
| 1984-05-19 | 277 | 279 | 277 | 277 | 165,000 | 1,282.41 |
| 1984-05-18 | 272 | 278 | 272 | 276 | 265,000 | 1,277.78 |
| 1984-05-17 | 285 | 285 | 272 | 272 | 628,000 | 1,259.26 |
| 1984-05-16 | 290 | 298 | 288 | 288 | 2,877,000 | 1,333.33 |
| 1984-05-15 | 283 | 290 | 282 | 285 | 1,015,000 | 1,319.44 |
| 1984-05-14 | 280 | 282 | 272 | 273 | 464,000 | 1,263.89 |
| 1984-05-11 | 273 | 292 | 273 | 282 | 1,054,000 | 1,305.56 |
| 1984-05-10 | 272 | 273 | 270 | 272 | 165,000 | 1,259.26 |
| 1984-05-09 | 270 | 271 | 266 | 267 | 68,000 | 1,236.11 |
| 1984-05-08 | 270 | 270 | 268 | 268 | 49,000 | 1,240.74 |
| 1984-05-07 | 270 | 270 | 266 | 270 | 82,000 | 1,250 |
| 1984-05-04 | 270 | 270 | 267 | 270 | 53,000 | 1,250 |
| 1984-05-02 | 270 | 273 | 270 | 271 | 52,000 | 1,254.63 |
| 1984-05-01 | 270 | 273 | 266 | 267 | 148,000 | 1,236.11 |
| 1984-04-28 | 268 | 270 | 266 | 270 | 73,000 | 1,250 |
| 1984-04-27 | 264 | 266 | 264 | 266 | 79,000 | 1,231.48 |
| 1984-04-26 | 264 | 265 | 264 | 264 | 71,000 | 1,222.22 |
| 1984-04-25 | 264 | 266 | 263 | 264 | 120,000 | 1,222.22 |
| 1984-04-24 | 264 | 265 | 263 | 263 | 161,000 | 1,217.59 |
| 1984-04-23 | 265 | 268 | 264 | 267 | 55,000 | 1,236.11 |
| 1984-04-21 | 265 | 265 | 264 | 264 | 64,000 | 1,222.22 |
| 1984-04-20 | 264 | 265 | 263 | 265 | 79,000 | 1,226.85 |
| 1984-04-19 | 264 | 265 | 263 | 264 | 151,000 | 1,222.22 |
| 1984-04-18 | 263 | 264 | 263 | 263 | 104,000 | 1,217.59 |
| 1984-04-17 | 265 | 267 | 263 | 263 | 180,000 | 1,217.59 |
| 1984-04-16 | 265 | 266 | 265 | 265 | 99,000 | 1,226.85 |
| 1984-04-13 | 265 | 266 | 265 | 265 | 180,000 | 1,226.85 |
| 1984-04-12 | 267 | 267 | 265 | 265 | 111,000 | 1,226.85 |
| 1984-04-11 | 268 | 270 | 267 | 267 | 210,000 | 1,236.11 |
| 1984-04-10 | 270 | 270 | 268 | 268 | 112,000 | 1,240.74 |
| 1984-04-09 | 267 | 270 | 266 | 267 | 110,000 | 1,236.11 |
| 1984-04-06 | 270 | 271 | 266 | 267 | 199,000 | 1,236.11 |
| 1984-04-05 | 275 | 278 | 275 | 278 | 130,000 | 1,287.04 |
| 1984-04-04 | 287 | 287 | 271 | 278 | 621,000 | 1,287.04 |
| 1984-04-03 | 275 | 289 | 275 | 289 | 767,000 | 1,337.96 |
| 1984-04-02 | 280 | 280 | 272 | 274 | 376,000 | 1,268.52 |
| 1984-03-31 | 265 | 283 | 264 | 283 | 342,000 | 1,310.19 |
| 1984-03-30 | 265 | 265 | 262 | 263 | 138,000 | 1,217.59 |
| 1984-03-29 | 267 | 269 | 265 | 267 | 110,000 | 1,236.11 |
| 1984-03-28 | 270 | 270 | 267 | 267 | 139,000 | 1,236.11 |
| 1984-03-27 | 270 | 271 | 268 | 271 | 442,000 | 1,254.63 |
| 1984-03-26 | 270 | 271 | 269 | 270 | 382,000 | 1,250 |
| 1984-03-24 | 266 | 268 | 266 | 268 | 119,000 | 1,240.74 |
| 1984-03-23 | 266 | 267 | 266 | 266 | 287,000 | 1,231.48 |
| 1984-03-22 | 267 | 267 | 266 | 266 | 169,000 | 1,231.48 |
| 1984-03-21 | 269 | 269 | 266 | 267 | 92,000 | 1,236.11 |
| 1984-03-19 | 270 | 271 | 266 | 266 | 905,000 | 1,231.48 |
| 1984-03-17 | 268 | 269 | 268 | 269 | 119,000 | 1,245.37 |
| 1984-03-16 | 268 | 269 | 267 | 269 | 159,000 | 1,245.37 |
| 1984-03-15 | 268 | 269 | 267 | 268 | 81,000 | 1,240.74 |
| 1984-03-14 | 267 | 269 | 266 | 268 | 76,000 | 1,240.74 |
| 1984-03-13 | 267 | 268 | 266 | 266 | 138,000 | 1,231.48 |
| 1984-03-12 | 269 | 269 | 265 | 265 | 135,000 | 1,226.85 |
| 1984-03-09 | 268 | 269 | 268 | 269 | 41,000 | 1,245.37 |
| 1984-03-08 | 266 | 269 | 265 | 268 | 124,000 | 1,240.74 |
| 1984-03-07 | 266 | 268 | 266 | 266 | 153,000 | 1,231.48 |
| 1984-03-06 | 266 | 267 | 266 | 266 | 215,000 | 1,231.48 |
| 1984-03-05 | 267 | 268 | 266 | 266 | 158,000 | 1,231.48 |
| 1984-03-03 | 268 | 268 | 266 | 266 | 148,000 | 1,231.48 |
| 1984-03-02 | 268 | 268 | 267 | 268 | 152,000 | 1,240.74 |
| 1984-03-01 | 268 | 270 | 268 | 268 | 218,000 | 1,240.74 |
| 1984-02-29 | 271 | 271 | 268 | 268 | 208,000 | 1,240.74 |
| 1984-02-28 | 274 | 275 | 273 | 273 | 311,000 | 1,263.89 |
| 1984-02-27 | 274 | 274 | 274 | 274 | 48,000 | 1,268.52 |
| 1984-02-25 | 275 | 275 | 274 | 274 | 53,000 | 1,268.52 |
| 1984-02-24 | 274 | 275 | 274 | 275 | 80,000 | 1,273.15 |
| 1984-02-23 | 275 | 275 | 273 | 274 | 120,000 | 1,268.52 |
| 1984-02-22 | 275 | 275 | 274 | 274 | 128,000 | 1,268.52 |
| 1984-02-21 | 274 | 275 | 273 | 273 | 73,000 | 1,263.89 |
| 1984-02-20 | 273 | 275 | 273 | 275 | 40,000 | 1,273.15 |
| 1984-02-18 | 273 | 274 | 272 | 274 | 38,000 | 1,268.52 |
| 1984-02-17 | 272 | 274 | 272 | 274 | 60,000 | 1,268.52 |
| 1984-02-16 | 274 | 274 | 272 | 272 | 53,000 | 1,259.26 |
| 1984-02-15 | 273 | 275 | 272 | 275 | 95,000 | 1,273.15 |
| 1984-02-14 | 273 | 275 | 273 | 273 | 57,000 | 1,263.89 |
| 1984-02-13 | 273 | 275 | 273 | 273 | 54,000 | 1,263.89 |
| 1984-02-10 | 274 | 274 | 272 | 272 | 114,000 | 1,259.26 |
| 1984-02-09 | 277 | 278 | 275 | 275 | 168,000 | 1,273.15 |
| 1984-02-08 | 279 | 279 | 276 | 277 | 71,000 | 1,282.41 |
| 1984-02-07 | 276 | 278 | 276 | 276 | 70,000 | 1,277.78 |
| 1984-02-06 | 277 | 280 | 277 | 278 | 49,000 | 1,287.04 |
| 1984-02-04 | 277 | 277 | 276 | 276 | 99,000 | 1,277.78 |
| 1984-02-03 | 277 | 278 | 276 | 276 | 99,000 | 1,277.78 |
| 1984-02-02 | 280 | 280 | 279 | 279 | 88,000 | 1,291.67 |
| 1984-02-01 | 281 | 282 | 280 | 280 | 98,000 | 1,296.30 |
| 1984-01-31 | 285 | 286 | 281 | 281 | 55,000 | 1,300.93 |
| 1984-01-30 | 282 | 284 | 280 | 284 | 89,000 | 1,314.81 |
| 1984-01-28 | 280 | 281 | 280 | 280 | 70,000 | 1,296.30 |
| 1984-01-27 | 281 | 282 | 280 | 280 | 117,000 | 1,296.30 |
| 1984-01-26 | 283 | 284 | 281 | 281 | 50,000 | 1,300.93 |
| 1984-01-25 | 283 | 285 | 283 | 283 | 57,000 | 1,310.19 |
| 1984-01-24 | 282 | 283 | 282 | 283 | 37,000 | 1,310.19 |
| 1984-01-23 | 285 | 285 | 281 | 285 | 61,000 | 1,319.44 |
| 1984-01-21 | 285 | 288 | 285 | 285 | 54,000 | 1,319.44 |
| 1984-01-20 | 286 | 286 | 285 | 285 | 75,000 | 1,319.44 |
| 1984-01-19 | 290 | 292 | 288 | 288 | 123,000 | 1,333.33 |
| 1984-01-18 | 297 | 297 | 290 | 290 | 319,000 | 1,342.59 |
| 1984-01-17 | 291 | 297 | 290 | 296 | 310,000 | 1,370.37 |
| 1984-01-13 | 289 | 293 | 289 | 291 | 297,000 | 1,347.22 |
| 1984-01-12 | 285 | 289 | 285 | 289 | 255,000 | 1,337.96 |
| 1984-01-11 | 280 | 284 | 280 | 284 | 100,000 | 1,314.81 |
| 1984-01-10 | 284 | 284 | 280 | 280 | 177,000 | 1,296.30 |
| 1984-01-09 | 279 | 287 | 278 | 285 | 261,000 | 1,319.44 |
| 1984-01-07 | 276 | 277 | 276 | 277 | 57,000 | 1,282.41 |
| 1984-01-06 | 281 | 281 | 276 | 276 | 100,000 | 1,277.78 |
| 1984-01-05 | 281 | 281 | 275 | 280 | 144,000 | 1,296.30 |
| 1984-01-04 | 286 | 286 | 280 | 281 | 208,000 | 1,300.93 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
