2503 キリンホールディングス(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 | 545 | 556 | 545 | 555 | 440,000 | 503.40 |
| 1984-12-27 | 550 | 555 | 540 | 552 | 386,000 | 500.68 |
| 1984-12-26 | 560 | 560 | 542 | 550 | 776,000 | 498.87 |
| 1984-12-25 | 560 | 563 | 555 | 563 | 454,000 | 510.66 |
| 1984-12-24 | 550 | 572 | 549 | 560 | 1,368,000 | 507.94 |
| 1984-12-22 | 548 | 550 | 547 | 550 | 221,000 | 498.87 |
| 1984-12-21 | 540 | 548 | 540 | 548 | 495,000 | 497.05 |
| 1984-12-20 | 550 | 550 | 541 | 544 | 493,000 | 493.42 |
| 1984-12-19 | 544 | 550 | 540 | 540 | 612,000 | 489.80 |
| 1984-12-18 | 536 | 543 | 533 | 543 | 214,000 | 492.52 |
| 1984-12-17 | 545 | 545 | 535 | 536 | 276,000 | 486.17 |
| 1984-12-15 | 532 | 540 | 532 | 540 | 165,000 | 489.80 |
| 1984-12-14 | 532 | 545 | 532 | 532 | 452,000 | 482.54 |
| 1984-12-13 | 540 | 545 | 537 | 537 | 383,000 | 487.08 |
| 1984-12-12 | 540 | 545 | 537 | 537 | 289,000 | 487.08 |
| 1984-12-11 | 550 | 550 | 536 | 542 | 461,000 | 491.61 |
| 1984-12-10 | 555 | 564 | 555 | 555 | 422,000 | 503.40 |
| 1984-12-07 | 572 | 572 | 559 | 565 | 2,707,000 | 512.47 |
| 1984-12-06 | 560 | 579 | 559 | 575 | 5,828,999 | 521.54 |
| 1984-12-05 | 546 | 564 | 546 | 554 | 4,133,000 | 502.49 |
| 1984-12-04 | 525 | 560 | 523 | 544 | 811,000 | 493.42 |
| 1984-12-03 | 520 | 523 | 518 | 522 | 675,000 | 473.47 |
| 1984-12-01 | 515 | 519 | 512 | 512 | 612,000 | 464.40 |
| 1984-11-30 | 520 | 524 | 511 | 519 | 992,000 | 470.75 |
| 1984-11-29 | 520 | 525 | 517 | 520 | 299,000 | 471.66 |
| 1984-11-28 | 512 | 515 | 511 | 514 | 526,000 | 466.21 |
| 1984-11-27 | 510 | 515 | 507 | 515 | 416,000 | 467.12 |
| 1984-11-26 | 515 | 520 | 510 | 510 | 860,000 | 462.59 |
| 1984-11-24 | 516 | 520 | 515 | 518 | 313,000 | 469.84 |
| 1984-11-22 | 521 | 525 | 513 | 514 | 973,000 | 466.21 |
| 1984-11-21 | 525 | 526 | 522 | 523 | 1,258,000 | 474.38 |
| 1984-11-20 | 530 | 533 | 529 | 531 | 222,000 | 481.63 |
| 1984-11-19 | 531 | 536 | 530 | 534 | 274,000 | 484.35 |
| 1984-11-17 | 533 | 536 | 531 | 536 | 317,000 | 486.17 |
| 1984-11-16 | 539 | 540 | 536 | 536 | 575,000 | 486.17 |
| 1984-11-15 | 539 | 541 | 539 | 540 | 447,000 | 489.80 |
| 1984-11-14 | 540 | 544 | 538 | 539 | 568,000 | 488.89 |
| 1984-11-13 | 540 | 540 | 537 | 538 | 384,000 | 487.98 |
| 1984-11-12 | 536 | 546 | 536 | 542 | 356,000 | 491.61 |
| 1984-11-09 | 542 | 546 | 542 | 546 | 463,000 | 495.24 |
| 1984-11-08 | 545 | 547 | 541 | 544 | 492,000 | 493.42 |
| 1984-11-07 | 552 | 554 | 548 | 552 | 299,000 | 500.68 |
| 1984-11-06 | 550 | 555 | 546 | 552 | 489,000 | 500.68 |
| 1984-11-05 | 555 | 556 | 550 | 554 | 502,000 | 502.49 |
| 1984-11-02 | 543 | 558 | 543 | 556 | 1,158,000 | 504.31 |
| 1984-11-01 | 540 | 544 | 539 | 544 | 789,000 | 493.42 |
| 1984-10-31 | 544 | 545 | 536 | 540 | 815,000 | 489.80 |
| 1984-10-30 | 549 | 549 | 540 | 545 | 1,019,000 | 494.33 |
| 1984-10-29 | 534 | 540 | 533 | 538 | 790,000 | 487.98 |
| 1984-10-27 | 533 | 534 | 531 | 534 | 244,000 | 484.35 |
| 1984-10-26 | 535 | 535 | 531 | 531 | 443,000 | 481.63 |
| 1984-10-25 | 535 | 540 | 531 | 532 | 455,000 | 482.54 |
| 1984-10-24 | 533 | 535 | 530 | 535 | 599,000 | 485.26 |
| 1984-10-23 | 531 | 535 | 525 | 535 | 428,000 | 485.26 |
| 1984-10-22 | 534 | 535 | 527 | 534 | 627,000 | 484.35 |
| 1984-10-20 | 521 | 529 | 521 | 529 | 393,000 | 479.82 |
| 1984-10-19 | 525 | 526 | 521 | 524 | 492,000 | 475.28 |
| 1984-10-18 | 521 | 526 | 518 | 526 | 487,000 | 477.10 |
| 1984-10-17 | 527 | 529 | 518 | 528 | 488,000 | 478.91 |
| 1984-10-16 | 530 | 534 | 525 | 528 | 815,000 | 478.91 |
| 1984-10-15 | 535 | 535 | 521 | 530 | 442,000 | 480.73 |
| 1984-10-12 | 522 | 525 | 518 | 525 | 821,000 | 476.19 |
| 1984-10-11 | 518 | 522 | 518 | 522 | 221,000 | 473.47 |
| 1984-10-09 | 522 | 523 | 518 | 520 | 798,000 | 471.66 |
| 1984-10-08 | 521 | 528 | 521 | 522 | 360,000 | 473.47 |
| 1984-10-06 | 518 | 522 | 518 | 522 | 323,000 | 473.47 |
| 1984-10-05 | 519 | 522 | 519 | 521 | 331,000 | 472.56 |
| 1984-10-04 | 522 | 525 | 519 | 524 | 612,000 | 475.28 |
| 1984-10-03 | 520 | 525 | 520 | 524 | 838,000 | 475.28 |
| 1984-10-02 | 526 | 534 | 520 | 520 | 439,000 | 471.66 |
| 1984-10-01 | 531 | 535 | 529 | 535 | 762,000 | 485.26 |
| 1984-09-29 | 520 | 530 | 520 | 529 | 363,000 | 479.82 |
| 1984-09-28 | 512 | 527 | 510 | 527 | 1,283,000 | 478.01 |
| 1984-09-27 | 512 | 519 | 512 | 517 | 621,000 | 468.93 |
| 1984-09-26 | 517 | 520 | 510 | 520 | 1,266,000 | 471.66 |
| 1984-09-25 | 527 | 527 | 522 | 522 | 460,000 | 473.47 |
| 1984-09-22 | 525 | 530 | 525 | 527 | 530,000 | 478.01 |
| 1984-09-21 | 526 | 528 | 525 | 526 | 289,000 | 477.10 |
| 1984-09-20 | 526 | 530 | 526 | 527 | 255,000 | 478.01 |
| 1984-09-19 | 528 | 535 | 527 | 534 | 616,000 | 484.35 |
| 1984-09-18 | 530 | 535 | 528 | 528 | 986,000 | 478.91 |
| 1984-09-17 | 532 | 532 | 526 | 530 | 429,000 | 480.73 |
| 1984-09-14 | 526 | 533 | 525 | 532 | 1,410,000 | 482.54 |
| 1984-09-13 | 522 | 529 | 522 | 525 | 843,000 | 476.19 |
| 1984-09-12 | 534 | 534 | 526 | 527 | 341,000 | 478.01 |
| 1984-09-11 | 530 | 535 | 528 | 534 | 410,000 | 484.35 |
| 1984-09-10 | 532 | 538 | 531 | 531 | 404,000 | 481.63 |
| 1984-09-07 | 548 | 548 | 536 | 547 | 139,000 | 496.15 |
| 1984-09-06 | 542 | 549 | 540 | 549 | 240,000 | 497.96 |
| 1984-09-05 | 540 | 549 | 540 | 549 | 422,000 | 497.96 |
| 1984-09-04 | 550 | 551 | 545 | 550 | 185,000 | 498.87 |
| 1984-09-03 | 550 | 554 | 550 | 550 | 221,000 | 498.87 |
| 1984-09-01 | 546 | 554 | 545 | 554 | 332,000 | 502.49 |
| 1984-08-31 | 551 | 556 | 550 | 556 | 265,000 | 504.31 |
| 1984-08-30 | 558 | 559 | 551 | 551 | 548,000 | 499.77 |
| 1984-08-29 | 559 | 561 | 558 | 558 | 1,776,000 | 506.12 |
| 1984-08-28 | 560 | 561 | 556 | 558 | 311,000 | 506.12 |
| 1984-08-27 | 564 | 564 | 556 | 556 | 189,000 | 504.31 |
| 1984-08-25 | 560 | 563 | 556 | 563 | 133,000 | 510.66 |
| 1984-08-24 | 562 | 565 | 556 | 563 | 443,000 | 510.66 |
| 1984-08-23 | 552 | 562 | 552 | 562 | 546,000 | 509.75 |
| 1984-08-22 | 548 | 555 | 548 | 552 | 430,000 | 500.68 |
| 1984-08-21 | 554 | 554 | 548 | 554 | 601,000 | 502.49 |
| 1984-08-20 | 553 | 555 | 553 | 554 | 133,000 | 502.49 |
| 1984-08-18 | 553 | 553 | 553 | 553 | 118,000 | 501.59 |
| 1984-08-17 | 555 | 555 | 550 | 553 | 449,000 | 501.59 |
| 1984-08-16 | 553 | 556 | 552 | 552 | 369,000 | 500.68 |
| 1984-08-15 | 551 | 560 | 551 | 553 | 352,000 | 501.59 |
| 1984-08-14 | 550 | 554 | 550 | 550 | 305,000 | 498.87 |
| 1984-08-13 | 559 | 560 | 546 | 550 | 272,000 | 498.87 |
| 1984-08-10 | 550 | 562 | 550 | 562 | 456,000 | 509.75 |
| 1984-08-09 | 550 | 560 | 550 | 550 | 287,000 | 498.87 |
| 1984-08-08 | 553 | 553 | 540 | 545 | 1,707,000 | 494.33 |
| 1984-08-07 | 550 | 555 | 548 | 553 | 409,000 | 501.59 |
| 1984-08-06 | 565 | 580 | 565 | 579 | 591,000 | 525.17 |
| 1984-08-04 | 550 | 565 | 550 | 565 | 466,000 | 512.47 |
| 1984-08-03 | 552 | 555 | 540 | 550 | 563,000 | 498.87 |
| 1984-08-02 | 553 | 553 | 540 | 550 | 380,000 | 498.87 |
| 1984-08-01 | 548 | 554 | 543 | 553 | 463,000 | 501.59 |
| 1984-07-31 | 557 | 557 | 543 | 555 | 466,000 | 503.40 |
| 1984-07-30 | 549 | 555 | 535 | 555 | 247,000 | 503.40 |
| 1984-07-28 | 530 | 550 | 530 | 550 | 350,000 | 498.87 |
| 1984-07-27 | 544 | 550 | 540 | 547 | 248,000 | 496.15 |
| 1984-07-26 | 529 | 548 | 529 | 548 | 425,000 | 497.05 |
| 1984-07-25 | 517 | 530 | 517 | 520 | 590,000 | 471.66 |
| 1984-07-24 | 510 | 517 | 505 | 517 | 433,000 | 468.93 |
| 1984-07-23 | 528 | 539 | 525 | 525 | 244,000 | 476.19 |
| 1984-07-21 | 531 | 533 | 528 | 528 | 169,000 | 478.91 |
| 1984-07-20 | 535 | 538 | 532 | 532 | 319,000 | 482.54 |
| 1984-07-19 | 539 | 545 | 537 | 537 | 407,000 | 487.08 |
| 1984-07-18 | 540 | 542 | 540 | 541 | 443,000 | 490.70 |
| 1984-07-17 | 543 | 543 | 540 | 540 | 416,000 | 489.80 |
| 1984-07-16 | 550 | 550 | 536 | 543 | 965,000 | 492.52 |
| 1984-07-13 | 558 | 560 | 553 | 553 | 720,000 | 501.59 |
| 1984-07-12 | 557 | 560 | 557 | 559 | 475,000 | 507.03 |
| 1984-07-11 | 556 | 560 | 556 | 560 | 1,050,000 | 507.94 |
| 1984-07-10 | 558 | 560 | 556 | 556 | 175,000 | 504.31 |
| 1984-07-09 | 560 | 560 | 558 | 559 | 275,000 | 507.03 |
| 1984-07-07 | 560 | 560 | 559 | 559 | 228,000 | 507.03 |
| 1984-07-06 | 558 | 561 | 554 | 559 | 1,231,000 | 507.03 |
| 1984-07-05 | 557 | 560 | 557 | 558 | 310,000 | 506.12 |
| 1984-07-04 | 561 | 568 | 555 | 555 | 596,000 | 503.40 |
| 1984-07-03 | 570 | 571 | 565 | 567 | 449,000 | 514.29 |
| 1984-07-02 | 570 | 585 | 569 | 577 | 590,000 | 523.36 |
| 1984-06-30 | 558 | 572 | 557 | 563 | 455,000 | 510.66 |
| 1984-06-29 | 557 | 558 | 553 | 558 | 576,000 | 506.12 |
| 1984-06-28 | 565 | 569 | 557 | 558 | 645,000 | 506.12 |
| 1984-06-27 | 560 | 565 | 555 | 565 | 451,000 | 512.47 |
| 1984-06-26 | 558 | 559 | 553 | 554 | 442,000 | 502.49 |
| 1984-06-25 | 559 | 560 | 552 | 553 | 306,000 | 501.59 |
| 1984-06-23 | 561 | 561 | 559 | 559 | 172,000 | 507.03 |
| 1984-06-22 | 559 | 565 | 559 | 560 | 124,000 | 507.94 |
| 1984-06-21 | 575 | 577 | 566 | 566 | 253,000 | 513.38 |
| 1984-06-20 | 572 | 573 | 569 | 569 | 422,000 | 516.10 |
| 1984-06-19 | 575 | 576 | 565 | 573 | 388,000 | 519.73 |
| 1984-06-18 | 550 | 564 | 550 | 558 | 189,000 | 506.12 |
| 1984-06-16 | 546 | 550 | 543 | 550 | 202,000 | 498.87 |
| 1984-06-15 | 536 | 548 | 536 | 545 | 338,000 | 494.33 |
| 1984-06-14 | 569 | 570 | 556 | 556 | 485,000 | 504.31 |
| 1984-06-13 | 571 | 573 | 558 | 565 | 467,000 | 512.47 |
| 1984-06-12 | 580 | 580 | 570 | 576 | 386,000 | 522.45 |
| 1984-06-11 | 587 | 589 | 581 | 582 | 332,000 | 527.89 |
| 1984-06-08 | 590 | 594 | 575 | 587 | 481,000 | 532.43 |
| 1984-06-07 | 595 | 596 | 581 | 596 | 1,351,000 | 540.59 |
| 1984-06-06 | 576 | 588 | 576 | 584 | 1,737,000 | 529.71 |
| 1984-06-05 | 584 | 585 | 572 | 576 | 1,380,000 | 522.45 |
| 1984-06-04 | 549 | 560 | 549 | 559 | 481,000 | 507.03 |
| 1984-06-02 | 559 | 565 | 546 | 548 | 218,000 | 497.05 |
| 1984-06-01 | 545 | 550 | 541 | 541 | 671,000 | 490.70 |
| 1984-05-31 | 557 | 559 | 545 | 550 | 611,000 | 498.87 |
| 1984-05-30 | 556 | 568 | 556 | 561 | 226,000 | 508.84 |
| 1984-05-29 | 561 | 564 | 556 | 556 | 526,000 | 504.31 |
| 1984-05-28 | 555 | 560 | 555 | 556 | 311,000 | 504.31 |
| 1984-05-26 | 564 | 565 | 560 | 560 | 265,000 | 507.94 |
| 1984-05-25 | 546 | 557 | 545 | 557 | 549,000 | 505.22 |
| 1984-05-24 | 537 | 550 | 536 | 549 | 1,060,000 | 497.96 |
| 1984-05-23 | 533 | 536 | 528 | 533 | 1,178,000 | 483.45 |
| 1984-05-22 | 550 | 550 | 536 | 540 | 990,000 | 489.80 |
| 1984-05-21 | 560 | 569 | 556 | 558 | 380,000 | 506.12 |
| 1984-05-19 | 556 | 570 | 556 | 565 | 226,000 | 512.47 |
| 1984-05-18 | 545 | 562 | 540 | 555 | 987,000 | 503.40 |
| 1984-05-17 | 586 | 587 | 555 | 575 | 1,209,000 | 521.54 |
| 1984-05-16 | 585 | 590 | 582 | 590 | 667,000 | 535.15 |
| 1984-05-15 | 574 | 587 | 573 | 587 | 929,000 | 532.43 |
| 1984-05-14 | 600 | 601 | 585 | 588 | 660,000 | 533.33 |
| 1984-05-11 | 605 | 605 | 600 | 602 | 921,000 | 546.03 |
| 1984-05-10 | 612 | 612 | 605 | 605 | 1,617,000 | 548.75 |
| 1984-05-09 | 615 | 619 | 612 | 612 | 472,000 | 555.10 |
| 1984-05-08 | 625 | 627 | 611 | 612 | 1,531,000 | 555.10 |
| 1984-05-07 | 624 | 624 | 620 | 623 | 1,522,000 | 565.08 |
| 1984-05-04 | 617 | 624 | 617 | 624 | 2,131,000 | 565.99 |
| 1984-05-02 | 622 | 624 | 617 | 617 | 1,397,000 | 559.64 |
| 1984-05-01 | 615 | 625 | 615 | 622 | 1,304,000 | 564.17 |
| 1984-04-28 | 620 | 621 | 615 | 615 | 1,203,000 | 557.82 |
| 1984-04-27 | 620 | 622 | 615 | 620 | 1,622,000 | 562.36 |
| 1984-04-26 | 616 | 620 | 615 | 620 | 1,337,000 | 562.36 |
| 1984-04-25 | 615 | 618 | 611 | 615 | 1,961,000 | 557.82 |
| 1984-04-24 | 615 | 620 | 613 | 620 | 1,109,000 | 562.36 |
| 1984-04-23 | 616 | 620 | 615 | 620 | 420,000 | 562.36 |
| 1984-04-21 | 613 | 620 | 612 | 615 | 652,000 | 557.82 |
| 1984-04-20 | 611 | 617 | 611 | 614 | 1,050,000 | 556.92 |
| 1984-04-19 | 619 | 623 | 615 | 620 | 1,911,000 | 562.36 |
| 1984-04-18 | 620 | 623 | 617 | 620 | 1,247,000 | 562.36 |
| 1984-04-17 | 629 | 632 | 620 | 620 | 3,216,000 | 562.36 |
| 1984-04-16 | 617 | 633 | 616 | 628 | 4,455,000 | 569.62 |
| 1984-04-13 | 619 | 623 | 615 | 620 | 1,891,000 | 562.36 |
| 1984-04-12 | 620 | 624 | 612 | 612 | 2,140,000 | 555.10 |
| 1984-04-11 | 618 | 620 | 612 | 619 | 1,657,000 | 561.45 |
| 1984-04-10 | 614 | 620 | 610 | 618 | 1,642,000 | 560.54 |
| 1984-04-09 | 613 | 615 | 611 | 613 | 1,090,000 | 556.01 |
| 1984-04-07 | 606 | 612 | 606 | 610 | 1,396,000 | 553.29 |
| 1984-04-06 | 621 | 621 | 612 | 615 | 2,136,000 | 557.82 |
| 1984-04-05 | 620 | 629 | 617 | 621 | 4,879,000 | 563.27 |
| 1984-04-04 | 609 | 624 | 608 | 615 | 3,823,000 | 557.82 |
| 1984-04-03 | 610 | 615 | 608 | 610 | 3,271,000 | 553.29 |
| 1984-04-02 | 605 | 619 | 603 | 608 | 3,273,000 | 551.47 |
| 1984-03-31 | 614 | 614 | 602 | 603 | 2,981,000 | 546.94 |
| 1984-03-30 | 615 | 622 | 612 | 618 | 3,517,000 | 560.54 |
| 1984-03-29 | 622 | 622 | 610 | 619 | 6,386,999 | 561.45 |
| 1984-03-28 | 615 | 630 | 606 | 625 | 16,879,998 | 566.89 |
| 1984-03-27 | 597 | 604 | 590 | 590 | 4,377,000 | 535.15 |
| 1984-03-26 | 582 | 590 | 580 | 590 | 2,385,000 | 535.15 |
| 1984-03-24 | 579 | 580 | 575 | 580 | 762,000 | 526.08 |
| 1984-03-23 | 580 | 589 | 575 | 580 | 3,081,000 | 526.08 |
| 1984-03-22 | 570 | 580 | 570 | 580 | 1,859,000 | 526.08 |
| 1984-03-21 | 575 | 579 | 560 | 573 | 2,894,000 | 519.73 |
| 1984-03-19 | 582 | 582 | 575 | 580 | 1,840,000 | 526.08 |
| 1984-03-17 | 580 | 585 | 575 | 582 | 1,240,000 | 527.89 |
| 1984-03-16 | 589 | 589 | 570 | 575 | 4,480,000 | 521.54 |
| 1984-03-15 | 565 | 580 | 562 | 579 | 2,594,000 | 525.17 |
| 1984-03-14 | 555 | 565 | 553 | 559 | 1,584,000 | 507.03 |
| 1984-03-13 | 552 | 552 | 545 | 552 | 831,000 | 500.68 |
| 1984-03-12 | 540 | 544 | 538 | 538 | 802,000 | 487.98 |
| 1984-03-09 | 545 | 549 | 542 | 542 | 798,000 | 491.61 |
| 1984-03-08 | 549 | 550 | 545 | 547 | 817,000 | 496.15 |
| 1984-03-07 | 550 | 557 | 546 | 557 | 587,000 | 505.22 |
| 1984-03-06 | 550 | 555 | 545 | 547 | 949,000 | 496.15 |
| 1984-03-05 | 549 | 550 | 543 | 549 | 966,000 | 497.96 |
| 1984-03-03 | 549 | 550 | 541 | 543 | 279,000 | 492.52 |
| 1984-03-02 | 540 | 546 | 538 | 540 | 845,000 | 489.80 |
| 1984-03-01 | 546 | 549 | 545 | 545 | 716,000 | 494.33 |
| 1984-02-29 | 546 | 550 | 546 | 550 | 606,000 | 498.87 |
| 1984-02-28 | 550 | 552 | 547 | 549 | 1,012,000 | 497.96 |
| 1984-02-27 | 552 | 559 | 550 | 550 | 465,000 | 498.87 |
| 1984-02-25 | 553 | 559 | 551 | 551 | 496,000 | 499.77 |
| 1984-02-24 | 550 | 555 | 547 | 550 | 408,000 | 498.87 |
| 1984-02-23 | 555 | 560 | 545 | 550 | 915,000 | 498.87 |
| 1984-02-22 | 556 | 560 | 555 | 560 | 1,751,000 | 507.94 |
| 1984-02-21 | 547 | 560 | 546 | 560 | 1,342,000 | 507.94 |
| 1984-02-20 | 545 | 550 | 545 | 550 | 446,000 | 498.87 |
| 1984-02-18 | 545 | 548 | 545 | 545 | 779,000 | 494.33 |
| 1984-02-17 | 545 | 550 | 545 | 545 | 838,000 | 494.33 |
| 1984-02-16 | 540 | 548 | 540 | 548 | 627,000 | 497.05 |
| 1984-02-15 | 535 | 543 | 535 | 540 | 514,000 | 489.80 |
| 1984-02-14 | 545 | 547 | 535 | 535 | 822,000 | 485.26 |
| 1984-02-13 | 545 | 549 | 540 | 549 | 640,000 | 497.96 |
| 1984-02-10 | 536 | 541 | 534 | 535 | 1,500,000 | 485.26 |
| 1984-02-09 | 555 | 556 | 541 | 546 | 1,397,000 | 495.24 |
| 1984-02-08 | 548 | 558 | 548 | 557 | 1,163,000 | 505.22 |
| 1984-02-07 | 552 | 559 | 550 | 558 | 1,081,000 | 506.12 |
| 1984-02-06 | 573 | 573 | 561 | 561 | 1,080,000 | 508.84 |
| 1984-02-04 | 576 | 576 | 569 | 569 | 1,531,000 | 516.10 |
| 1984-02-03 | 585 | 588 | 575 | 578 | 2,661,000 | 524.26 |
| 1984-02-02 | 590 | 604 | 584 | 590 | 9,309,999 | 535.15 |
| 1984-02-01 | 575 | 588 | 570 | 587 | 8,638,999 | 532.43 |
| 1984-01-31 | 569 | 570 | 561 | 565 | 1,859,000 | 512.47 |
| 1984-01-30 | 567 | 569 | 563 | 568 | 1,223,000 | 515.19 |
| 1984-01-28 | 564 | 569 | 561 | 565 | 1,920,000 | 512.47 |
| 1984-01-27 | 557 | 560 | 551 | 560 | 1,403,000 | 507.94 |
| 1984-01-26 | 550 | 553 | 546 | 553 | 1,161,000 | 501.59 |
| 1984-01-25 | 545 | 550 | 543 | 550 | 621,000 | 498.87 |
| 1984-01-24 | 550 | 550 | 543 | 543 | 882,000 | 492.52 |
| 1984-01-23 | 553 | 553 | 549 | 550 | 885,000 | 498.87 |
| 1984-01-21 | 549 | 553 | 548 | 553 | 1,002,000 | 501.59 |
| 1984-01-20 | 544 | 549 | 544 | 548 | 643,000 | 497.05 |
| 1984-01-19 | 540 | 548 | 540 | 543 | 701,000 | 492.52 |
| 1984-01-18 | 550 | 551 | 540 | 550 | 1,359,000 | 498.87 |
| 1984-01-17 | 551 | 558 | 551 | 551 | 1,285,000 | 499.77 |
| 1984-01-13 | 558 | 567 | 557 | 561 | 4,221,000 | 508.84 |
| 1984-01-12 | 550 | 559 | 545 | 555 | 5,719,999 | 503.40 |
| 1984-01-11 | 535 | 545 | 530 | 545 | 3,125,000 | 494.33 |
| 1984-01-10 | 526 | 533 | 525 | 528 | 1,671,000 | 478.91 |
| 1984-01-09 | 526 | 539 | 525 | 526 | 1,273,000 | 477.10 |
| 1984-01-07 | 533 | 535 | 524 | 525 | 1,588,000 | 476.19 |
| 1984-01-06 | 543 | 544 | 530 | 532 | 2,498,000 | 482.54 |
| 1984-01-05 | 538 | 545 | 530 | 538 | 2,257,000 | 487.98 |
| 1984-01-04 | 549 | 549 | 528 | 528 | 1,546,000 | 478.91 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
