1833 (株)奥村組 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 | 325 | 325 | 315 | 315 | 79,000 | 1,393.81 |
| 1984-12-27 | 325 | 330 | 320 | 320 | 222,000 | 1,415.93 |
| 1984-12-26 | 325 | 328 | 321 | 325 | 160,000 | 1,438.05 |
| 1984-12-25 | 311 | 327 | 311 | 320 | 147,000 | 1,415.93 |
| 1984-12-24 | 315 | 316 | 310 | 310 | 41,000 | 1,371.68 |
| 1984-12-22 | 310 | 315 | 310 | 312 | 65,000 | 1,380.53 |
| 1984-12-21 | 309 | 312 | 308 | 310 | 78,000 | 1,371.68 |
| 1984-12-20 | 308 | 311 | 307 | 308 | 79,000 | 1,362.83 |
| 1984-12-19 | 310 | 310 | 307 | 308 | 53,000 | 1,362.83 |
| 1984-12-18 | 310 | 310 | 308 | 308 | 112,000 | 1,362.83 |
| 1984-12-17 | 313 | 315 | 310 | 310 | 209,000 | 1,371.68 |
| 1984-12-15 | 312 | 313 | 310 | 313 | 238,000 | 1,384.96 |
| 1984-12-14 | 315 | 319 | 313 | 315 | 88,000 | 1,393.81 |
| 1984-12-13 | 315 | 315 | 314 | 314 | 121,000 | 1,389.38 |
| 1984-12-12 | 315 | 319 | 312 | 312 | 83,000 | 1,380.53 |
| 1984-12-11 | 315 | 318 | 315 | 315 | 53,000 | 1,393.81 |
| 1984-12-10 | 311 | 315 | 311 | 312 | 82,000 | 1,380.53 |
| 1984-12-07 | 310 | 310 | 308 | 310 | 93,000 | 1,371.68 |
| 1984-12-06 | 310 | 311 | 308 | 310 | 136,000 | 1,371.68 |
| 1984-12-05 | 307 | 315 | 307 | 315 | 198,000 | 1,393.81 |
| 1984-12-04 | 308 | 309 | 306 | 308 | 128,000 | 1,362.83 |
| 1984-12-03 | 310 | 310 | 308 | 309 | 33,000 | 1,367.26 |
| 1984-12-01 | 307 | 310 | 307 | 308 | 58,000 | 1,362.83 |
| 1984-11-30 | 310 | 310 | 308 | 310 | 127,000 | 1,371.68 |
| 1984-11-29 | 306 | 310 | 306 | 310 | 77,000 | 1,371.68 |
| 1984-11-28 | 307 | 310 | 306 | 306 | 55,000 | 1,353.98 |
| 1984-11-27 | 306 | 310 | 306 | 310 | 32,000 | 1,371.68 |
| 1984-11-26 | 306 | 307 | 306 | 306 | 64,000 | 1,353.98 |
| 1984-11-24 | 306 | 306 | 305 | 305 | 56,000 | 1,349.56 |
| 1984-11-22 | 307 | 307 | 306 | 306 | 65,000 | 1,353.98 |
| 1984-11-21 | 307 | 309 | 306 | 307 | 63,000 | 1,358.41 |
| 1984-11-20 | 307 | 308 | 306 | 307 | 31,000 | 1,358.41 |
| 1984-11-19 | 307 | 310 | 307 | 308 | 47,000 | 1,362.83 |
| 1984-11-17 | 307 | 307 | 306 | 306 | 49,000 | 1,353.98 |
| 1984-11-16 | 307 | 307 | 306 | 307 | 128,000 | 1,358.41 |
| 1984-11-15 | 308 | 308 | 306 | 306 | 47,000 | 1,353.98 |
| 1984-11-14 | 310 | 310 | 306 | 308 | 66,000 | 1,362.83 |
| 1984-11-13 | 309 | 310 | 307 | 310 | 50,000 | 1,371.68 |
| 1984-11-12 | 310 | 310 | 306 | 309 | 29,000 | 1,367.26 |
| 1984-11-09 | 306 | 310 | 306 | 310 | 32,000 | 1,371.68 |
| 1984-11-08 | 308 | 310 | 305 | 305 | 52,000 | 1,349.56 |
| 1984-11-07 | 315 | 315 | 308 | 308 | 46,000 | 1,362.83 |
| 1984-11-06 | 313 | 316 | 310 | 315 | 103,000 | 1,393.81 |
| 1984-11-05 | 307 | 319 | 305 | 318 | 149,000 | 1,407.08 |
| 1984-11-02 | 304 | 305 | 304 | 305 | 75,000 | 1,349.56 |
| 1984-11-01 | 303 | 305 | 303 | 305 | 59,000 | 1,349.56 |
| 1984-10-31 | 304 | 305 | 302 | 303 | 68,000 | 1,340.71 |
| 1984-10-30 | 304 | 305 | 303 | 304 | 17,000 | 1,345.13 |
| 1984-10-29 | 304 | 304 | 303 | 303 | 58,000 | 1,340.71 |
| 1984-10-27 | 305 | 305 | 303 | 304 | 37,000 | 1,345.13 |
| 1984-10-26 | 302 | 305 | 302 | 303 | 50,000 | 1,340.71 |
| 1984-10-25 | 302 | 302 | 301 | 302 | 24,000 | 1,336.28 |
| 1984-10-24 | 304 | 305 | 300 | 305 | 174,000 | 1,349.56 |
| 1984-10-23 | 303 | 305 | 300 | 301 | 163,000 | 1,331.86 |
| 1984-10-22 | 302 | 305 | 302 | 303 | 34,000 | 1,340.71 |
| 1984-10-20 | 307 | 307 | 305 | 305 | 72,000 | 1,349.56 |
| 1984-10-19 | 310 | 310 | 310 | 310 | 37,000 | 1,371.68 |
| 1984-10-18 | 311 | 312 | 306 | 307 | 56,000 | 1,358.41 |
| 1984-10-17 | 310 | 311 | 305 | 311 | 87,000 | 1,376.11 |
| 1984-10-16 | 301 | 311 | 301 | 305 | 105,000 | 1,349.56 |
| 1984-10-15 | 301 | 301 | 300 | 300 | 105,000 | 1,327.43 |
| 1984-10-12 | 302 | 305 | 301 | 302 | 78,000 | 1,336.28 |
| 1984-10-11 | 305 | 307 | 303 | 303 | 178,000 | 1,340.71 |
| 1984-10-09 | 305 | 309 | 305 | 305 | 101,000 | 1,349.56 |
| 1984-10-08 | 305 | 306 | 305 | 305 | 48,000 | 1,349.56 |
| 1984-10-06 | 309 | 309 | 307 | 308 | 346,000 | 1,362.83 |
| 1984-10-05 | 309 | 309 | 305 | 307 | 88,000 | 1,358.41 |
| 1984-10-04 | 308 | 309 | 306 | 309 | 111,000 | 1,367.26 |
| 1984-10-03 | 305 | 309 | 305 | 308 | 138,000 | 1,362.83 |
| 1984-10-02 | 310 | 310 | 305 | 310 | 200,000 | 1,371.68 |
| 1984-10-01 | 313 | 319 | 310 | 310 | 109,000 | 1,371.68 |
| 1984-09-29 | 319 | 320 | 319 | 320 | 77,000 | 1,415.93 |
| 1984-09-28 | 320 | 323 | 318 | 323 | 147,000 | 1,429.20 |
| 1984-09-27 | 325 | 328 | 320 | 320 | 258,000 | 1,415.93 |
| 1984-09-26 | 323 | 330 | 320 | 330 | 387,000 | 1,460.18 |
| 1984-09-25 | 320 | 325 | 315 | 323 | 372,000 | 1,429.20 |
| 1984-09-22 | 301 | 307 | 301 | 307 | 166,000 | 1,358.41 |
| 1984-09-21 | 299 | 303 | 298 | 303 | 195,000 | 1,340.71 |
| 1984-09-20 | 301 | 301 | 298 | 300 | 49,000 | 1,327.43 |
| 1984-09-19 | 300 | 300 | 298 | 300 | 68,000 | 1,327.43 |
| 1984-09-18 | 300 | 301 | 298 | 300 | 75,000 | 1,327.43 |
| 1984-09-17 | 301 | 302 | 298 | 298 | 259,000 | 1,318.58 |
| 1984-09-14 | 302 | 303 | 301 | 301 | 80,000 | 1,331.86 |
| 1984-09-13 | 303 | 303 | 301 | 301 | 84,000 | 1,331.86 |
| 1984-09-12 | 301 | 303 | 301 | 301 | 92,000 | 1,331.86 |
| 1984-09-11 | 303 | 304 | 301 | 301 | 77,000 | 1,331.86 |
| 1984-09-10 | 304 | 304 | 303 | 303 | 48,000 | 1,340.71 |
| 1984-09-07 | 304 | 305 | 303 | 303 | 101,000 | 1,340.71 |
| 1984-09-06 | 304 | 305 | 304 | 304 | 35,000 | 1,345.13 |
| 1984-09-05 | 304 | 305 | 304 | 304 | 28,000 | 1,345.13 |
| 1984-09-04 | 305 | 305 | 304 | 304 | 101,000 | 1,345.13 |
| 1984-09-03 | 305 | 305 | 304 | 305 | 142,000 | 1,349.56 |
| 1984-09-01 | 305 | 305 | 304 | 305 | 115,000 | 1,349.56 |
| 1984-08-31 | 305 | 305 | 304 | 304 | 143,000 | 1,345.13 |
| 1984-08-30 | 305 | 306 | 305 | 305 | 162,000 | 1,349.56 |
| 1984-08-29 | 305 | 306 | 305 | 305 | 78,000 | 1,349.56 |
| 1984-08-28 | 305 | 308 | 305 | 305 | 65,000 | 1,349.56 |
| 1984-08-27 | 305 | 308 | 305 | 305 | 109,000 | 1,349.56 |
| 1984-08-25 | 306 | 308 | 305 | 305 | 96,000 | 1,349.56 |
| 1984-08-24 | 305 | 305 | 305 | 305 | 30,000 | 1,349.56 |
| 1984-08-23 | 306 | 307 | 305 | 305 | 67,000 | 1,349.56 |
| 1984-08-22 | 309 | 309 | 305 | 306 | 54,000 | 1,353.98 |
| 1984-08-21 | 307 | 308 | 305 | 306 | 81,000 | 1,353.98 |
| 1984-08-20 | 310 | 310 | 306 | 307 | 29,000 | 1,358.41 |
| 1984-08-18 | 305 | 308 | 305 | 308 | 28,000 | 1,362.83 |
| 1984-08-17 | 306 | 306 | 303 | 305 | 88,000 | 1,349.56 |
| 1984-08-16 | 309 | 309 | 301 | 309 | 129,000 | 1,367.26 |
| 1984-08-15 | 308 | 310 | 308 | 309 | 43,000 | 1,367.26 |
| 1984-08-14 | 310 | 310 | 308 | 308 | 48,000 | 1,362.83 |
| 1984-08-13 | 308 | 311 | 308 | 311 | 15,000 | 1,376.11 |
| 1984-08-10 | 309 | 310 | 308 | 308 | 49,000 | 1,362.83 |
| 1984-08-09 | 308 | 310 | 308 | 310 | 41,000 | 1,371.68 |
| 1984-08-08 | 308 | 310 | 308 | 308 | 55,000 | 1,362.83 |
| 1984-08-07 | 311 | 311 | 308 | 308 | 134,000 | 1,362.83 |
| 1984-08-06 | 313 | 315 | 310 | 310 | 25,000 | 1,371.68 |
| 1984-08-04 | 311 | 313 | 311 | 313 | 17,000 | 1,384.96 |
| 1984-08-03 | 310 | 311 | 310 | 310 | 36,000 | 1,371.68 |
| 1984-08-02 | 312 | 313 | 312 | 312 | 64,000 | 1,380.53 |
| 1984-08-01 | 313 | 315 | 313 | 313 | 23,000 | 1,384.96 |
| 1984-07-31 | 314 | 314 | 312 | 312 | 64,000 | 1,380.53 |
| 1984-07-30 | 315 | 315 | 314 | 314 | 22,000 | 1,389.38 |
| 1984-07-28 | 314 | 320 | 314 | 314 | 44,000 | 1,389.38 |
| 1984-07-27 | 313 | 317 | 313 | 316 | 35,000 | 1,398.23 |
| 1984-07-26 | 315 | 317 | 312 | 312 | 123,000 | 1,380.53 |
| 1984-07-25 | 313 | 313 | 310 | 312 | 84,000 | 1,380.53 |
| 1984-07-24 | 315 | 315 | 310 | 310 | 106,000 | 1,371.68 |
| 1984-07-23 | 316 | 320 | 315 | 315 | 47,000 | 1,393.81 |
| 1984-07-21 | 317 | 317 | 315 | 317 | 82,000 | 1,402.65 |
| 1984-07-20 | 317 | 318 | 317 | 318 | 66,000 | 1,407.08 |
| 1984-07-19 | 320 | 324 | 317 | 317 | 48,000 | 1,402.65 |
| 1984-07-18 | 320 | 329 | 319 | 329 | 74,000 | 1,455.75 |
| 1984-07-17 | 319 | 319 | 318 | 319 | 57,000 | 1,411.50 |
| 1984-07-16 | 318 | 320 | 317 | 317 | 21,000 | 1,402.65 |
| 1984-07-13 | 316 | 318 | 316 | 317 | 94,000 | 1,402.65 |
| 1984-07-12 | 325 | 325 | 324 | 324 | 51,000 | 1,433.63 |
| 1984-07-11 | 325 | 330 | 325 | 328 | 50,000 | 1,451.33 |
| 1984-07-10 | 332 | 332 | 330 | 330 | 70,000 | 1,460.18 |
| 1984-07-09 | 332 | 334 | 331 | 331 | 117,000 | 1,464.60 |
| 1984-07-07 | 330 | 332 | 328 | 330 | 64,000 | 1,460.18 |
| 1984-07-06 | 333 | 334 | 328 | 330 | 103,000 | 1,460.18 |
| 1984-07-05 | 333 | 335 | 333 | 333 | 54,000 | 1,473.45 |
| 1984-07-04 | 332 | 335 | 330 | 334 | 339,000 | 1,477.88 |
| 1984-07-03 | 328 | 330 | 325 | 327 | 39,000 | 1,446.90 |
| 1984-07-02 | 333 | 333 | 331 | 332 | 41,000 | 1,469.03 |
| 1984-06-30 | 335 | 335 | 330 | 334 | 93,000 | 1,477.88 |
| 1984-06-29 | 330 | 335 | 328 | 330 | 95,000 | 1,460.18 |
| 1984-06-28 | 320 | 330 | 320 | 325 | 141,000 | 1,438.05 |
| 1984-06-27 | 320 | 320 | 316 | 317 | 25,000 | 1,402.65 |
| 1984-06-26 | 318 | 320 | 315 | 315 | 114,000 | 1,393.81 |
| 1984-06-25 | 320 | 322 | 318 | 318 | 51,000 | 1,407.08 |
| 1984-06-23 | 326 | 326 | 323 | 324 | 54,000 | 1,433.63 |
| 1984-06-22 | 328 | 328 | 326 | 326 | 62,000 | 1,442.48 |
| 1984-06-21 | 325 | 328 | 325 | 328 | 24,000 | 1,451.33 |
| 1984-06-20 | 325 | 329 | 324 | 325 | 102,000 | 1,438.05 |
| 1984-06-19 | 321 | 330 | 318 | 330 | 168,000 | 1,460.18 |
| 1984-06-18 | 327 | 331 | 325 | 326 | 114,000 | 1,442.48 |
| 1984-06-16 | 325 | 326 | 324 | 326 | 25,000 | 1,442.48 |
| 1984-06-15 | 330 | 330 | 328 | 328 | 69,000 | 1,451.33 |
| 1984-06-14 | 335 | 335 | 330 | 331 | 73,000 | 1,464.60 |
| 1984-06-13 | 331 | 332 | 329 | 330 | 156,000 | 1,460.18 |
| 1984-06-12 | 324 | 335 | 323 | 330 | 124,000 | 1,460.18 |
| 1984-06-11 | 327 | 330 | 323 | 327 | 42,000 | 1,446.90 |
| 1984-06-08 | 326 | 328 | 320 | 322 | 163,000 | 1,424.78 |
| 1984-06-07 | 326 | 328 | 325 | 326 | 143,000 | 1,442.48 |
| 1984-06-06 | 328 | 328 | 325 | 327 | 53,000 | 1,446.90 |
| 1984-06-05 | 322 | 327 | 320 | 327 | 83,000 | 1,446.90 |
| 1984-06-04 | 322 | 323 | 320 | 323 | 47,000 | 1,429.20 |
| 1984-06-02 | 323 | 327 | 322 | 323 | 44,000 | 1,429.20 |
| 1984-06-01 | 325 | 325 | 320 | 323 | 81,000 | 1,429.20 |
| 1984-05-31 | 328 | 328 | 322 | 326 | 118,000 | 1,442.48 |
| 1984-05-30 | 323 | 331 | 323 | 328 | 151,000 | 1,451.33 |
| 1984-05-29 | 322 | 329 | 321 | 328 | 83,000 | 1,451.33 |
| 1984-05-28 | 315 | 317 | 315 | 317 | 62,000 | 1,402.65 |
| 1984-05-26 | 315 | 320 | 315 | 320 | 82,000 | 1,415.93 |
| 1984-05-25 | 315 | 318 | 314 | 315 | 49,000 | 1,393.81 |
| 1984-05-24 | 315 | 318 | 314 | 317 | 45,000 | 1,402.65 |
| 1984-05-23 | 319 | 320 | 313 | 314 | 101,000 | 1,389.38 |
| 1984-05-22 | 323 | 326 | 320 | 320 | 126,000 | 1,415.93 |
| 1984-05-21 | 323 | 325 | 323 | 323 | 41,000 | 1,429.20 |
| 1984-05-19 | 325 | 327 | 323 | 323 | 86,000 | 1,429.20 |
| 1984-05-18 | 329 | 333 | 327 | 328 | 107,000 | 1,451.33 |
| 1984-05-17 | 335 | 335 | 330 | 330 | 62,000 | 1,460.18 |
| 1984-05-16 | 331 | 343 | 331 | 335 | 229,000 | 1,482.30 |
| 1984-05-15 | 324 | 332 | 324 | 327 | 169,000 | 1,446.90 |
| 1984-05-14 | 325 | 325 | 323 | 323 | 106,000 | 1,429.20 |
| 1984-05-11 | 325 | 335 | 324 | 335 | 136,000 | 1,482.30 |
| 1984-05-10 | 323 | 328 | 323 | 328 | 58,000 | 1,451.33 |
| 1984-05-09 | 321 | 325 | 320 | 323 | 217,000 | 1,429.20 |
| 1984-05-08 | 323 | 328 | 323 | 323 | 131,000 | 1,429.20 |
| 1984-05-07 | 321 | 328 | 321 | 328 | 200,000 | 1,451.33 |
| 1984-05-04 | 321 | 321 | 320 | 321 | 99,000 | 1,420.35 |
| 1984-05-02 | 321 | 321 | 320 | 321 | 121,000 | 1,420.35 |
| 1984-05-01 | 320 | 321 | 320 | 321 | 78,000 | 1,420.35 |
| 1984-04-28 | 319 | 320 | 319 | 319 | 52,000 | 1,411.50 |
| 1984-04-27 | 319 | 320 | 318 | 319 | 61,000 | 1,411.50 |
| 1984-04-26 | 320 | 320 | 319 | 319 | 90,000 | 1,411.50 |
| 1984-04-25 | 320 | 321 | 318 | 320 | 100,000 | 1,415.93 |
| 1984-04-24 | 321 | 321 | 320 | 321 | 93,000 | 1,420.35 |
| 1984-04-23 | 321 | 321 | 318 | 321 | 77,000 | 1,420.35 |
| 1984-04-21 | 320 | 321 | 320 | 321 | 71,000 | 1,420.35 |
| 1984-04-20 | 320 | 321 | 320 | 321 | 78,000 | 1,420.35 |
| 1984-04-19 | 321 | 321 | 320 | 321 | 112,000 | 1,420.35 |
| 1984-04-18 | 323 | 325 | 321 | 321 | 108,000 | 1,420.35 |
| 1984-04-17 | 324 | 325 | 323 | 323 | 130,000 | 1,429.20 |
| 1984-04-16 | 324 | 325 | 323 | 325 | 50,000 | 1,438.05 |
| 1984-04-13 | 323 | 324 | 323 | 323 | 117,000 | 1,429.20 |
| 1984-04-12 | 331 | 333 | 328 | 329 | 127,000 | 1,455.75 |
| 1984-04-11 | 332 | 333 | 330 | 330 | 51,000 | 1,460.18 |
| 1984-04-10 | 335 | 340 | 330 | 331 | 57,000 | 1,464.60 |
| 1984-04-09 | 335 | 339 | 332 | 335 | 68,000 | 1,482.30 |
| 1984-04-07 | 336 | 336 | 335 | 335 | 30,000 | 1,482.30 |
| 1984-04-06 | 335 | 336 | 335 | 336 | 116,000 | 1,486.73 |
| 1984-04-05 | 339 | 339 | 335 | 336 | 92,000 | 1,486.73 |
| 1984-04-04 | 340 | 340 | 335 | 340 | 331,000 | 1,504.42 |
| 1984-04-03 | 335 | 345 | 333 | 345 | 406,000 | 1,526.55 |
| 1984-04-02 | 331 | 338 | 331 | 335 | 349,000 | 1,482.30 |
| 1984-03-31 | 322 | 330 | 321 | 330 | 163,000 | 1,460.18 |
| 1984-03-30 | 326 | 329 | 321 | 321 | 157,000 | 1,420.35 |
| 1984-03-29 | 326 | 330 | 325 | 326 | 118,000 | 1,442.48 |
| 1984-03-28 | 325 | 330 | 323 | 325 | 119,000 | 1,438.05 |
| 1984-03-27 | 340 | 344 | 338 | 340 | 259,000 | 1,474.93 |
| 1984-03-26 | 338 | 347 | 338 | 345 | 249,000 | 1,496.62 |
| 1984-03-24 | 335 | 340 | 335 | 338 | 159,000 | 1,466.25 |
| 1984-03-23 | 336 | 336 | 330 | 334 | 169,000 | 1,448.90 |
| 1984-03-22 | 340 | 341 | 335 | 335 | 157,000 | 1,453.24 |
| 1984-03-21 | 345 | 345 | 340 | 340 | 175,000 | 1,474.93 |
| 1984-03-19 | 337 | 345 | 336 | 345 | 121,000 | 1,496.62 |
| 1984-03-17 | 335 | 340 | 331 | 340 | 111,000 | 1,474.93 |
| 1984-03-16 | 330 | 330 | 329 | 330 | 167,000 | 1,431.55 |
| 1984-03-15 | 330 | 330 | 328 | 330 | 485,000 | 1,431.55 |
| 1984-03-14 | 330 | 330 | 328 | 329 | 790,000 | 1,427.21 |
| 1984-03-13 | 330 | 330 | 328 | 330 | 225,000 | 1,431.55 |
| 1984-03-12 | 328 | 330 | 328 | 330 | 135,000 | 1,431.55 |
| 1984-03-09 | 328 | 330 | 327 | 328 | 121,000 | 1,422.87 |
| 1984-03-08 | 330 | 331 | 327 | 327 | 168,000 | 1,418.53 |
| 1984-03-07 | 330 | 332 | 329 | 332 | 194,000 | 1,440.22 |
| 1984-03-06 | 332 | 332 | 330 | 332 | 117,000 | 1,440.22 |
| 1984-03-05 | 330 | 334 | 329 | 334 | 174,000 | 1,448.90 |
| 1984-03-03 | 330 | 332 | 330 | 331 | 168,000 | 1,435.88 |
| 1984-03-02 | 330 | 332 | 330 | 332 | 239,000 | 1,440.22 |
| 1984-03-01 | 332 | 332 | 330 | 330 | 202,000 | 1,431.55 |
| 1984-02-29 | 334 | 334 | 332 | 332 | 240,000 | 1,440.22 |
| 1984-02-28 | 336 | 337 | 334 | 334 | 139,000 | 1,448.90 |
| 1984-02-27 | 337 | 337 | 336 | 337 | 54,000 | 1,461.91 |
| 1984-02-25 | 337 | 340 | 336 | 337 | 81,000 | 1,461.91 |
| 1984-02-24 | 339 | 345 | 337 | 337 | 170,000 | 1,461.91 |
| 1984-02-23 | 337 | 339 | 337 | 339 | 92,000 | 1,470.59 |
| 1984-02-22 | 335 | 338 | 335 | 338 | 154,000 | 1,466.25 |
| 1984-02-21 | 336 | 338 | 335 | 336 | 151,000 | 1,457.57 |
| 1984-02-20 | 335 | 340 | 335 | 340 | 189,000 | 1,474.93 |
| 1984-02-17 | 335 | 337 | 335 | 335 | 77,000 | 1,453.24 |
| 1984-02-16 | 336 | 337 | 335 | 335 | 135,000 | 1,453.24 |
| 1984-02-15 | 337 | 340 | 336 | 336 | 204,000 | 1,457.57 |
| 1984-02-14 | 338 | 338 | 337 | 338 | 86,000 | 1,466.25 |
| 1984-02-13 | 337 | 339 | 337 | 339 | 77,000 | 1,470.59 |
| 1984-02-10 | 337 | 340 | 337 | 338 | 86,000 | 1,466.25 |
| 1984-02-09 | 337 | 339 | 337 | 337 | 122,000 | 1,461.91 |
| 1984-02-08 | 339 | 339 | 337 | 337 | 88,000 | 1,461.91 |
| 1984-02-07 | 338 | 340 | 338 | 339 | 127,000 | 1,470.59 |
| 1984-02-06 | 338 | 345 | 338 | 343 | 104,000 | 1,487.94 |
| 1984-02-04 | 339 | 339 | 338 | 339 | 62,000 | 1,470.59 |
| 1984-02-03 | 339 | 340 | 339 | 340 | 110,000 | 1,474.93 |
| 1984-02-02 | 338 | 340 | 338 | 338 | 134,000 | 1,466.25 |
| 1984-02-01 | 340 | 340 | 338 | 338 | 199,000 | 1,466.25 |
| 1984-01-31 | 340 | 341 | 339 | 340 | 139,000 | 1,474.93 |
| 1984-01-30 | 342 | 342 | 338 | 340 | 157,000 | 1,474.93 |
| 1984-01-28 | 340 | 343 | 338 | 343 | 261,000 | 1,487.94 |
| 1984-01-27 | 350 | 350 | 343 | 343 | 76,000 | 1,487.94 |
| 1984-01-26 | 343 | 350 | 340 | 350 | 309,000 | 1,518.31 |
| 1984-01-25 | 345 | 350 | 336 | 336 | 549,000 | 1,457.57 |
| 1984-01-24 | 350 | 351 | 345 | 345 | 232,000 | 1,496.62 |
| 1984-01-23 | 351 | 352 | 351 | 352 | 26,000 | 1,526.98 |
| 1984-01-21 | 354 | 354 | 352 | 352 | 31,000 | 1,526.98 |
| 1984-01-20 | 355 | 356 | 354 | 354 | 60,000 | 1,535.66 |
| 1984-01-19 | 356 | 356 | 355 | 355 | 47,000 | 1,540 |
| 1984-01-18 | 358 | 358 | 355 | 357 | 162,000 | 1,548.67 |
| 1984-01-17 | 352 | 358 | 352 | 354 | 250,000 | 1,535.66 |
| 1984-01-13 | 351 | 353 | 350 | 351 | 218,000 | 1,522.64 |
| 1984-01-12 | 349 | 352 | 348 | 350 | 247,000 | 1,518.31 |
| 1984-01-11 | 349 | 352 | 348 | 348 | 165,000 | 1,509.63 |
| 1984-01-10 | 354 | 354 | 351 | 352 | 162,000 | 1,526.98 |
| 1984-01-09 | 347 | 356 | 346 | 356 | 135,000 | 1,544.33 |
| 1984-01-07 | 346 | 348 | 346 | 348 | 57,000 | 1,509.63 |
| 1984-01-06 | 346 | 350 | 345 | 346 | 107,000 | 1,500.95 |
| 1984-01-05 | 350 | 351 | 344 | 345 | 98,000 | 1,496.62 |
| 1984-01-04 | 353 | 358 | 352 | 352 | 78,000 | 1,526.98 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株
