2502 アサヒグループホールディングス(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 | 345 | 350 | 339 | 350 | 114,000 | 101.98 |
| 1984-12-27 | 340 | 340 | 333 | 335 | 73,000 | 97.61 |
| 1984-12-26 | 343 | 345 | 338 | 340 | 56,000 | 99.07 |
| 1984-12-25 | 329 | 340 | 329 | 340 | 28,000 | 99.07 |
| 1984-12-24 | 330 | 330 | 325 | 329 | 261,000 | 95.86 |
| 1984-12-22 | 331 | 333 | 325 | 325 | 18,000 | 94.70 |
| 1984-12-21 | 326 | 333 | 325 | 331 | 101,000 | 96.45 |
| 1984-12-20 | 333 | 333 | 327 | 330 | 30,000 | 96.15 |
| 1984-12-19 | 332 | 335 | 326 | 326 | 72,000 | 94.99 |
| 1984-12-18 | 334 | 334 | 332 | 332 | 42,000 | 96.74 |
| 1984-12-17 | 333 | 334 | 331 | 333 | 10,000 | 97.03 |
| 1984-12-15 | 332 | 333 | 331 | 331 | 10,000 | 96.45 |
| 1984-12-14 | 337 | 340 | 331 | 331 | 23,000 | 96.45 |
| 1984-12-13 | 333 | 334 | 333 | 333 | 45,000 | 97.03 |
| 1984-12-12 | 335 | 338 | 333 | 333 | 32,000 | 97.03 |
| 1984-12-11 | 340 | 340 | 336 | 340 | 51,000 | 99.07 |
| 1984-12-10 | 351 | 353 | 338 | 338 | 82,000 | 98.48 |
| 1984-12-07 | 348 | 350 | 340 | 349 | 127,000 | 101.69 |
| 1984-12-06 | 349 | 353 | 343 | 343 | 102,000 | 99.94 |
| 1984-12-05 | 350 | 355 | 342 | 354 | 232,000 | 103.15 |
| 1984-12-04 | 344 | 360 | 339 | 351 | 357,000 | 102.27 |
| 1984-12-03 | 350 | 351 | 341 | 341 | 260,000 | 99.36 |
| 1984-11-30 | 327 | 328 | 324 | 326 | 104,000 | 94.99 |
| 1984-11-29 | 321 | 324 | 320 | 324 | 30,000 | 94.41 |
| 1984-11-28 | 321 | 322 | 321 | 321 | 32,000 | 93.53 |
| 1984-11-27 | 323 | 323 | 321 | 321 | 9,000 | 93.53 |
| 1984-11-26 | 320 | 323 | 320 | 320 | 36,000 | 93.24 |
| 1984-11-22 | 325 | 325 | 320 | 322 | 54,000 | 93.82 |
| 1984-11-21 | 323 | 325 | 320 | 325 | 44,000 | 94.70 |
| 1984-11-20 | 325 | 325 | 320 | 320 | 24,000 | 93.24 |
| 1984-11-19 | 325 | 325 | 325 | 325 | 7,000 | 94.70 |
| 1984-11-17 | 323 | 325 | 323 | 325 | 7,000 | 94.70 |
| 1984-11-16 | 320 | 323 | 320 | 323 | 22,000 | 94.11 |
| 1984-11-15 | 325 | 325 | 320 | 320 | 52,000 | 93.24 |
| 1984-11-14 | 327 | 327 | 320 | 320 | 24,000 | 93.24 |
| 1984-11-13 | 325 | 326 | 325 | 326 | 22,000 | 94.99 |
| 1984-11-12 | 326 | 327 | 323 | 323 | 21,000 | 94.11 |
| 1984-11-09 | 325 | 325 | 324 | 325 | 26,000 | 94.70 |
| 1984-11-08 | 325 | 327 | 325 | 327 | 23,000 | 95.28 |
| 1984-11-07 | 319 | 325 | 319 | 320 | 65,000 | 93.24 |
| 1984-11-06 | 325 | 325 | 321 | 321 | 21,000 | 93.53 |
| 1984-11-05 | 321 | 325 | 321 | 325 | 18,000 | 94.70 |
| 1984-11-02 | 315 | 320 | 311 | 317 | 54,000 | 92.37 |
| 1984-11-01 | 316 | 316 | 315 | 315 | 15,000 | 91.78 |
| 1984-10-31 | 315 | 316 | 315 | 316 | 19,000 | 92.07 |
| 1984-10-30 | 315 | 318 | 311 | 318 | 15,000 | 92.66 |
| 1984-10-29 | 318 | 318 | 309 | 315 | 30,000 | 91.78 |
| 1984-10-27 | 315 | 318 | 315 | 318 | 9,000 | 92.66 |
| 1984-10-26 | 321 | 321 | 315 | 318 | 21,000 | 92.66 |
| 1984-10-25 | 317 | 320 | 315 | 320 | 30,000 | 93.24 |
| 1984-10-24 | 312 | 314 | 310 | 314 | 58,000 | 91.49 |
| 1984-10-23 | 309 | 315 | 309 | 310 | 31,000 | 90.33 |
| 1984-10-22 | 309 | 311 | 309 | 309 | 92,000 | 90.04 |
| 1984-10-20 | 307 | 310 | 305 | 310 | 14,000 | 90.33 |
| 1984-10-19 | 310 | 310 | 305 | 305 | 70,000 | 88.87 |
| 1984-10-18 | 307 | 311 | 307 | 311 | 76,000 | 90.62 |
| 1984-10-17 | 307 | 310 | 307 | 310 | 26,000 | 90.33 |
| 1984-10-16 | 310 | 310 | 308 | 308 | 23,000 | 89.74 |
| 1984-10-15 | 308 | 311 | 307 | 310 | 25,000 | 90.33 |
| 1984-10-12 | 310 | 310 | 307 | 310 | 46,000 | 90.33 |
| 1984-10-11 | 318 | 318 | 316 | 316 | 72,000 | 92.07 |
| 1984-10-09 | 315 | 318 | 315 | 318 | 36,000 | 92.66 |
| 1984-10-08 | 318 | 320 | 316 | 320 | 14,000 | 93.24 |
| 1984-10-06 | 317 | 317 | 316 | 316 | 7,000 | 92.07 |
| 1984-10-05 | 315 | 316 | 315 | 315 | 29,000 | 91.78 |
| 1984-10-04 | 315 | 316 | 315 | 316 | 24,000 | 92.07 |
| 1984-10-03 | 310 | 315 | 310 | 315 | 22,000 | 91.78 |
| 1984-10-02 | 310 | 315 | 310 | 315 | 16,000 | 91.78 |
| 1984-10-01 | 310 | 315 | 310 | 315 | 39,000 | 91.78 |
| 1984-09-29 | 310 | 312 | 310 | 312 | 10,000 | 90.91 |
| 1984-09-28 | 306 | 312 | 306 | 312 | 115,000 | 90.91 |
| 1984-09-27 | 306 | 312 | 306 | 310 | 54,000 | 90.33 |
| 1984-09-26 | 305 | 306 | 305 | 306 | 23,000 | 89.16 |
| 1984-09-25 | 309 | 310 | 308 | 310 | 22,000 | 90.33 |
| 1984-09-22 | 309 | 309 | 308 | 308 | 16,000 | 89.74 |
| 1984-09-21 | 311 | 315 | 310 | 310 | 13,000 | 90.33 |
| 1984-09-20 | 313 | 315 | 310 | 310 | 39,000 | 90.33 |
| 1984-09-19 | 309 | 310 | 309 | 310 | 12,000 | 90.33 |
| 1984-09-18 | 308 | 313 | 306 | 313 | 205,000 | 91.20 |
| 1984-09-17 | 310 | 313 | 306 | 310 | 30,000 | 90.33 |
| 1984-09-14 | 308 | 313 | 305 | 305 | 37,000 | 88.87 |
| 1984-09-13 | 315 | 315 | 310 | 313 | 19,000 | 91.20 |
| 1984-09-12 | 323 | 323 | 320 | 320 | 51,000 | 93.24 |
| 1984-09-11 | 323 | 323 | 323 | 323 | 41,000 | 94.11 |
| 1984-09-10 | 325 | 330 | 325 | 330 | 21,000 | 96.15 |
| 1984-09-07 | 324 | 324 | 323 | 324 | 30,000 | 94.41 |
| 1984-09-06 | 323 | 325 | 323 | 325 | 13,000 | 94.70 |
| 1984-09-05 | 325 | 325 | 325 | 325 | 18,000 | 94.70 |
| 1984-09-04 | 325 | 325 | 325 | 325 | 6,000 | 94.70 |
| 1984-09-03 | 329 | 330 | 324 | 324 | 12,000 | 94.41 |
| 1984-09-01 | 321 | 330 | 320 | 330 | 26,000 | 96.15 |
| 1984-08-31 | 321 | 322 | 321 | 321 | 14,000 | 93.53 |
| 1984-08-30 | 323 | 323 | 321 | 321 | 10,000 | 93.53 |
| 1984-08-29 | 324 | 325 | 320 | 320 | 19,000 | 93.24 |
| 1984-08-28 | 325 | 325 | 323 | 325 | 29,000 | 94.70 |
| 1984-08-24 | 326 | 332 | 326 | 326 | 36,000 | 94.99 |
| 1984-08-23 | 325 | 325 | 323 | 325 | 46,000 | 94.70 |
| 1984-08-22 | 327 | 327 | 325 | 325 | 87,000 | 94.70 |
| 1984-08-21 | 331 | 331 | 326 | 326 | 45,000 | 94.99 |
| 1984-08-20 | 333 | 333 | 332 | 332 | 30,000 | 96.74 |
| 1984-08-18 | 335 | 335 | 333 | 333 | 13,000 | 97.03 |
| 1984-08-17 | 335 | 335 | 332 | 335 | 45,000 | 97.61 |
| 1984-08-16 | 334 | 335 | 332 | 335 | 68,000 | 97.61 |
| 1984-08-15 | 344 | 345 | 335 | 345 | 15,000 | 100.52 |
| 1984-08-14 | 349 | 349 | 349 | 349 | 15,000 | 101.69 |
| 1984-08-13 | 349 | 349 | 349 | 349 | 10,000 | 101.69 |
| 1984-08-10 | 332 | 332 | 332 | 332 | 16,000 | 96.74 |
| 1984-08-09 | 332 | 337 | 332 | 337 | 5,000 | 98.19 |
| 1984-08-08 | 333 | 333 | 332 | 332 | 45,000 | 96.74 |
| 1984-08-07 | 334 | 334 | 331 | 331 | 41,000 | 96.45 |
| 1984-08-06 | 338 | 343 | 336 | 336 | 67,000 | 97.90 |
| 1984-08-04 | 345 | 345 | 340 | 341 | 16,000 | 99.36 |
| 1984-08-03 | 347 | 347 | 345 | 345 | 26,000 | 100.52 |
| 1984-08-02 | 350 | 350 | 346 | 346 | 55,000 | 100.82 |
| 1984-08-01 | 350 | 350 | 348 | 350 | 32,000 | 101.98 |
| 1984-07-31 | 350 | 350 | 347 | 347 | 53,000 | 101.11 |
| 1984-07-30 | 347 | 350 | 347 | 350 | 15,000 | 101.98 |
| 1984-07-28 | 345 | 350 | 342 | 342 | 5,000 | 99.65 |
| 1984-07-27 | 345 | 350 | 340 | 350 | 24,000 | 101.98 |
| 1984-07-26 | 350 | 355 | 345 | 345 | 215,000 | 100.52 |
| 1984-07-25 | 355 | 355 | 347 | 350 | 65,000 | 101.98 |
| 1984-07-24 | 347 | 355 | 345 | 355 | 124,000 | 103.44 |
| 1984-07-23 | 345 | 355 | 345 | 350 | 66,000 | 101.98 |
| 1984-07-21 | 345 | 355 | 345 | 350 | 12,000 | 101.98 |
| 1984-07-20 | 350 | 351 | 345 | 345 | 18,000 | 100.52 |
| 1984-07-19 | 355 | 355 | 349 | 355 | 31,000 | 103.44 |
| 1984-07-18 | 350 | 355 | 345 | 355 | 27,000 | 103.44 |
| 1984-07-17 | 345 | 345 | 342 | 345 | 37,000 | 100.52 |
| 1984-07-16 | 343 | 344 | 342 | 342 | 24,000 | 99.65 |
| 1984-07-13 | 349 | 349 | 342 | 342 | 18,000 | 99.65 |
| 1984-07-12 | 351 | 351 | 349 | 349 | 37,000 | 101.69 |
| 1984-07-11 | 359 | 359 | 351 | 351 | 22,000 | 102.27 |
| 1984-07-10 | 360 | 360 | 359 | 360 | 42,000 | 104.90 |
| 1984-07-09 | 355 | 358 | 351 | 351 | 38,000 | 102.27 |
| 1984-07-07 | 361 | 361 | 356 | 358 | 11,000 | 104.31 |
| 1984-07-06 | 361 | 361 | 350 | 351 | 47,000 | 102.27 |
| 1984-07-05 | 360 | 365 | 360 | 361 | 80,000 | 105.19 |
| 1984-07-04 | 368 | 368 | 360 | 360 | 47,000 | 104.90 |
| 1984-07-03 | 370 | 370 | 368 | 370 | 37,000 | 107.81 |
| 1984-07-02 | 373 | 373 | 370 | 373 | 164,000 | 108.68 |
| 1984-06-30 | 375 | 375 | 370 | 373 | 71,000 | 108.68 |
| 1984-06-29 | 370 | 375 | 365 | 370 | 235,000 | 107.81 |
| 1984-06-28 | 370 | 372 | 366 | 370 | 118,000 | 107.81 |
| 1984-06-27 | 360 | 380 | 360 | 380 | 228,000 | 110.72 |
| 1984-06-26 | 352 | 360 | 350 | 360 | 36,000 | 104.90 |
| 1984-06-25 | 353 | 355 | 352 | 354 | 108,000 | 103.15 |
| 1984-06-23 | 353 | 355 | 353 | 353 | 8,000 | 102.86 |
| 1984-06-22 | 350 | 360 | 350 | 352 | 113,000 | 102.56 |
| 1984-06-21 | 370 | 370 | 355 | 360 | 115,000 | 104.90 |
| 1984-06-20 | 355 | 355 | 350 | 351 | 64,000 | 102.27 |
| 1984-06-19 | 352 | 352 | 345 | 345 | 15,000 | 100.52 |
| 1984-06-18 | 355 | 355 | 350 | 350 | 16,000 | 101.98 |
| 1984-06-16 | 348 | 348 | 346 | 346 | 15,000 | 100.82 |
| 1984-06-15 | 359 | 359 | 350 | 358 | 67,000 | 104.31 |
| 1984-06-14 | 357 | 360 | 357 | 360 | 41,000 | 104.90 |
| 1984-06-13 | 350 | 355 | 350 | 355 | 10,000 | 103.44 |
| 1984-06-12 | 365 | 365 | 351 | 351 | 54,000 | 102.27 |
| 1984-06-11 | 358 | 360 | 355 | 360 | 10,000 | 104.90 |
| 1984-06-08 | 360 | 364 | 356 | 356 | 59,000 | 103.73 |
| 1984-06-07 | 367 | 370 | 361 | 361 | 91,000 | 105.19 |
| 1984-06-06 | 360 | 374 | 359 | 372 | 69,000 | 108.39 |
| 1984-06-05 | 350 | 350 | 347 | 347 | 31,000 | 101.11 |
| 1984-06-04 | 345 | 350 | 345 | 345 | 28,000 | 100.52 |
| 1984-06-02 | 344 | 344 | 344 | 344 | 19,000 | 100.23 |
| 1984-06-01 | 340 | 344 | 340 | 344 | 20,000 | 100.23 |
| 1984-05-31 | 345 | 345 | 340 | 344 | 33,000 | 100.23 |
| 1984-05-30 | 336 | 345 | 336 | 345 | 22,000 | 100.52 |
| 1984-05-29 | 340 | 340 | 335 | 335 | 38,000 | 97.61 |
| 1984-05-28 | 343 | 343 | 340 | 340 | 21,000 | 99.07 |
| 1984-05-26 | 342 | 349 | 341 | 345 | 12,000 | 100.52 |
| 1984-05-25 | 347 | 350 | 340 | 340 | 42,000 | 99.07 |
| 1984-05-24 | 326 | 328 | 326 | 327 | 45,000 | 95.28 |
| 1984-05-23 | 330 | 333 | 326 | 326 | 56,000 | 94.99 |
| 1984-05-22 | 335 | 335 | 330 | 333 | 132,000 | 97.03 |
| 1984-05-21 | 340 | 340 | 338 | 340 | 50,000 | 99.07 |
| 1984-05-19 | 338 | 338 | 334 | 338 | 59,000 | 98.48 |
| 1984-05-18 | 338 | 338 | 330 | 333 | 112,000 | 97.03 |
| 1984-05-17 | 355 | 355 | 340 | 340 | 268,000 | 99.07 |
| 1984-05-16 | 360 | 360 | 360 | 360 | 24,000 | 104.90 |
| 1984-05-15 | 363 | 370 | 360 | 362 | 88,000 | 105.48 |
| 1984-05-14 | 376 | 380 | 370 | 370 | 69,000 | 107.81 |
| 1984-05-11 | 376 | 380 | 373 | 375 | 55,000 | 109.27 |
| 1984-05-10 | 380 | 384 | 373 | 379 | 149,000 | 110.43 |
| 1984-05-09 | 376 | 380 | 372 | 380 | 80,000 | 110.72 |
| 1984-05-08 | 375 | 379 | 372 | 372 | 117,000 | 108.39 |
| 1984-05-07 | 376 | 376 | 371 | 375 | 48,000 | 109.27 |
| 1984-05-04 | 380 | 385 | 376 | 376 | 65,000 | 109.56 |
| 1984-05-02 | 375 | 375 | 371 | 373 | 82,000 | 108.68 |
| 1984-05-01 | 375 | 375 | 371 | 375 | 115,000 | 109.27 |
| 1984-04-28 | 371 | 376 | 370 | 370 | 77,000 | 107.81 |
| 1984-04-27 | 379 | 379 | 370 | 370 | 139,000 | 107.81 |
| 1984-04-26 | 385 | 387 | 373 | 380 | 220,000 | 110.72 |
| 1984-04-25 | 393 | 393 | 380 | 385 | 817,000 | 112.18 |
| 1984-04-24 | 377 | 388 | 374 | 388 | 653,000 | 113.05 |
| 1984-04-23 | 368 | 375 | 365 | 374 | 313,000 | 108.97 |
| 1984-04-21 | 369 | 370 | 365 | 368 | 310,000 | 107.23 |
| 1984-04-20 | 364 | 372 | 360 | 369 | 432,000 | 107.52 |
| 1984-04-19 | 374 | 374 | 358 | 359 | 874,000 | 104.60 |
| 1984-04-18 | 350 | 375 | 346 | 369 | 1,359,001 | 107.52 |
| 1984-04-17 | 339 | 345 | 335 | 345 | 88,000 | 100.52 |
| 1984-04-16 | 339 | 339 | 335 | 336 | 47,000 | 97.90 |
| 1984-04-13 | 339 | 340 | 337 | 339 | 40,000 | 98.78 |
| 1984-04-12 | 338 | 341 | 337 | 340 | 23,000 | 99.07 |
| 1984-04-11 | 340 | 342 | 337 | 340 | 39,000 | 99.07 |
| 1984-04-10 | 342 | 344 | 342 | 342 | 118,000 | 99.65 |
| 1984-04-09 | 343 | 343 | 341 | 341 | 44,000 | 99.36 |
| 1984-04-07 | 337 | 339 | 335 | 337 | 24,000 | 98.19 |
| 1984-04-06 | 344 | 344 | 339 | 340 | 78,000 | 99.07 |
| 1984-04-05 | 345 | 345 | 343 | 343 | 75,000 | 99.94 |
| 1984-04-04 | 336 | 346 | 332 | 340 | 124,000 | 99.07 |
| 1984-04-03 | 341 | 344 | 336 | 336 | 96,000 | 97.90 |
| 1984-04-02 | 336 | 340 | 335 | 336 | 51,000 | 97.90 |
| 1984-03-30 | 340 | 342 | 331 | 332 | 75,000 | 96.74 |
| 1984-03-29 | 340 | 345 | 336 | 340 | 68,000 | 99.07 |
| 1984-03-28 | 330 | 345 | 330 | 340 | 63,000 | 99.07 |
| 1984-03-27 | 330 | 330 | 325 | 325 | 117,000 | 94.70 |
| 1984-03-26 | 335 | 335 | 331 | 334 | 50,000 | 97.32 |
| 1984-03-24 | 331 | 335 | 331 | 335 | 29,000 | 97.61 |
| 1984-03-23 | 332 | 332 | 327 | 331 | 47,000 | 96.45 |
| 1984-03-22 | 340 | 340 | 324 | 332 | 90,000 | 96.74 |
| 1984-03-21 | 340 | 340 | 335 | 335 | 67,000 | 97.61 |
| 1984-03-19 | 340 | 344 | 338 | 340 | 99,000 | 99.07 |
| 1984-03-17 | 344 | 345 | 340 | 345 | 215,000 | 100.52 |
| 1984-03-16 | 344 | 348 | 342 | 344 | 474,000 | 100.23 |
| 1984-03-15 | 345 | 348 | 335 | 340 | 268,000 | 99.07 |
| 1984-03-14 | 331 | 345 | 327 | 345 | 196,000 | 100.52 |
| 1984-03-13 | 325 | 335 | 325 | 327 | 229,000 | 95.28 |
| 1984-03-12 | 324 | 324 | 320 | 323 | 47,000 | 94.11 |
| 1984-03-09 | 324 | 325 | 320 | 320 | 99,000 | 93.24 |
| 1984-03-08 | 324 | 324 | 320 | 324 | 69,000 | 94.41 |
| 1984-03-07 | 325 | 325 | 323 | 323 | 162,000 | 94.11 |
| 1984-03-06 | 315 | 318 | 314 | 314 | 27,000 | 91.49 |
| 1984-03-05 | 318 | 318 | 314 | 314 | 25,000 | 91.49 |
| 1984-03-02 | 313 | 313 | 313 | 313 | 1,000 | 91.20 |
| 1984-03-01 | 319 | 320 | 314 | 314 | 25,000 | 91.49 |
| 1984-02-29 | 317 | 320 | 317 | 320 | 14,000 | 93.24 |
| 1984-02-28 | 318 | 320 | 317 | 317 | 28,000 | 92.37 |
| 1984-02-27 | 319 | 320 | 318 | 318 | 31,000 | 92.66 |
| 1984-02-25 | 318 | 318 | 317 | 318 | 21,000 | 92.66 |
| 1984-02-24 | 313 | 317 | 310 | 317 | 28,000 | 92.37 |
| 1984-02-23 | 313 | 313 | 312 | 313 | 15,000 | 91.20 |
| 1984-02-22 | 309 | 312 | 309 | 311 | 35,000 | 90.62 |
| 1984-02-21 | 312 | 315 | 310 | 312 | 63,000 | 90.91 |
| 1984-02-18 | 309 | 309 | 308 | 308 | 4,000 | 89.74 |
| 1984-02-17 | 311 | 311 | 308 | 308 | 25,000 | 89.74 |
| 1984-02-16 | 311 | 311 | 311 | 311 | 17,000 | 90.62 |
| 1984-02-15 | 317 | 317 | 311 | 311 | 43,000 | 90.62 |
| 1984-02-14 | 319 | 320 | 317 | 317 | 30,000 | 92.37 |
| 1984-02-13 | 316 | 319 | 316 | 317 | 19,000 | 92.37 |
| 1984-02-10 | 320 | 320 | 315 | 315 | 33,000 | 91.78 |
| 1984-02-09 | 318 | 318 | 315 | 315 | 13,000 | 91.78 |
| 1984-02-08 | 320 | 320 | 318 | 320 | 53,000 | 93.24 |
| 1984-02-07 | 320 | 320 | 316 | 319 | 25,000 | 92.95 |
| 1984-02-06 | 315 | 321 | 314 | 315 | 10,000 | 91.78 |
| 1984-02-04 | 313 | 313 | 313 | 313 | 2,000 | 91.20 |
| 1984-02-03 | 322 | 322 | 310 | 310 | 44,000 | 90.33 |
| 1984-02-02 | 323 | 325 | 322 | 322 | 44,000 | 93.82 |
| 1984-02-01 | 322 | 322 | 322 | 322 | 14,000 | 93.82 |
| 1984-01-31 | 323 | 323 | 321 | 323 | 14,000 | 94.11 |
| 1984-01-30 | 321 | 324 | 321 | 324 | 32,000 | 94.41 |
| 1984-01-28 | 320 | 324 | 320 | 324 | 103,000 | 94.41 |
| 1984-01-27 | 318 | 320 | 315 | 320 | 28,000 | 93.24 |
| 1984-01-26 | 320 | 320 | 315 | 318 | 18,000 | 92.66 |
| 1984-01-25 | 320 | 328 | 320 | 320 | 40,000 | 93.24 |
| 1984-01-24 | 325 | 328 | 320 | 320 | 51,000 | 93.24 |
| 1984-01-23 | 327 | 328 | 325 | 325 | 67,000 | 94.70 |
| 1984-01-21 | 328 | 328 | 327 | 328 | 34,000 | 95.57 |
| 1984-01-20 | 327 | 328 | 327 | 328 | 45,000 | 95.57 |
| 1984-01-19 | 327 | 327 | 325 | 327 | 77,000 | 95.28 |
| 1984-01-18 | 326 | 329 | 325 | 327 | 34,000 | 95.28 |
| 1984-01-17 | 326 | 330 | 326 | 327 | 29,000 | 95.28 |
| 1984-01-13 | 330 | 332 | 325 | 326 | 126,000 | 94.99 |
| 1984-01-12 | 325 | 331 | 324 | 331 | 140,000 | 96.45 |
| 1984-01-11 | 325 | 325 | 323 | 324 | 41,000 | 94.41 |
| 1984-01-10 | 327 | 329 | 323 | 323 | 58,000 | 94.11 |
| 1984-01-09 | 327 | 328 | 327 | 327 | 54,000 | 95.28 |
| 1984-01-07 | 330 | 330 | 327 | 329 | 36,000 | 95.86 |
| 1984-01-06 | 334 | 334 | 328 | 330 | 169,000 | 96.15 |
| 1984-01-05 | 330 | 335 | 321 | 332 | 162,000 | 96.74 |
| 1984-01-04 | 329 | 330 | 326 | 328 | 69,000 | 95.57 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
