2802 味の素(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 | 1,070 | 1,170 | 1,070 | 1,120 | 454,000 | 969.19 |
| 1984-12-27 | 1,080 | 1,090 | 1,070 | 1,070 | 139,000 | 925.93 |
| 1984-12-26 | 1,090 | 1,100 | 1,070 | 1,070 | 299,000 | 925.93 |
| 1984-12-25 | 1,090 | 1,100 | 1,090 | 1,090 | 106,000 | 943.23 |
| 1984-12-24 | 1,090 | 1,100 | 1,090 | 1,090 | 72,000 | 943.23 |
| 1984-12-22 | 1,100 | 1,110 | 1,080 | 1,080 | 47,000 | 934.58 |
| 1984-12-21 | 1,080 | 1,090 | 1,080 | 1,080 | 97,000 | 934.58 |
| 1984-12-20 | 1,100 | 1,100 | 1,080 | 1,090 | 232,000 | 943.23 |
| 1984-12-19 | 1,100 | 1,110 | 1,090 | 1,090 | 345,000 | 943.23 |
| 1984-12-18 | 1,090 | 1,100 | 1,090 | 1,100 | 131,000 | 951.89 |
| 1984-12-17 | 1,090 | 1,100 | 1,080 | 1,090 | 162,000 | 943.23 |
| 1984-12-15 | 1,080 | 1,090 | 1,080 | 1,080 | 72,000 | 934.58 |
| 1984-12-14 | 1,080 | 1,100 | 1,080 | 1,090 | 206,000 | 943.23 |
| 1984-12-13 | 1,090 | 1,100 | 1,070 | 1,070 | 284,000 | 925.93 |
| 1984-12-12 | 1,090 | 1,100 | 1,090 | 1,090 | 122,000 | 943.23 |
| 1984-12-11 | 1,100 | 1,100 | 1,090 | 1,090 | 191,000 | 943.23 |
| 1984-12-10 | 1,100 | 1,120 | 1,100 | 1,100 | 130,000 | 951.89 |
| 1984-12-07 | 1,120 | 1,130 | 1,110 | 1,110 | 323,000 | 960.54 |
| 1984-12-06 | 1,130 | 1,140 | 1,110 | 1,140 | 154,000 | 986.50 |
| 1984-12-05 | 1,130 | 1,140 | 1,130 | 1,130 | 342,000 | 977.85 |
| 1984-12-04 | 1,110 | 1,140 | 1,110 | 1,140 | 198,000 | 986.50 |
| 1984-12-03 | 1,100 | 1,120 | 1,100 | 1,110 | 290,000 | 960.54 |
| 1984-12-01 | 1,120 | 1,120 | 1,110 | 1,120 | 250,000 | 969.19 |
| 1984-11-30 | 1,100 | 1,140 | 1,100 | 1,140 | 303,000 | 986.50 |
| 1984-11-29 | 1,100 | 1,110 | 1,080 | 1,090 | 173,000 | 943.23 |
| 1984-11-28 | 1,090 | 1,100 | 1,080 | 1,100 | 307,000 | 951.89 |
| 1984-11-27 | 1,100 | 1,100 | 1,090 | 1,090 | 145,000 | 943.23 |
| 1984-11-26 | 1,110 | 1,120 | 1,090 | 1,090 | 319,000 | 943.23 |
| 1984-11-24 | 1,120 | 1,120 | 1,110 | 1,120 | 77,000 | 969.19 |
| 1984-11-22 | 1,120 | 1,120 | 1,110 | 1,110 | 155,000 | 960.54 |
| 1984-11-21 | 1,120 | 1,140 | 1,110 | 1,130 | 378,000 | 977.85 |
| 1984-11-20 | 1,100 | 1,140 | 1,100 | 1,110 | 470,000 | 960.54 |
| 1984-11-19 | 1,120 | 1,120 | 1,110 | 1,110 | 264,000 | 960.54 |
| 1984-11-17 | 1,120 | 1,120 | 1,120 | 1,120 | 44,000 | 969.19 |
| 1984-11-16 | 1,120 | 1,130 | 1,120 | 1,130 | 173,000 | 977.85 |
| 1984-11-15 | 1,120 | 1,120 | 1,120 | 1,120 | 93,000 | 969.19 |
| 1984-11-14 | 1,110 | 1,130 | 1,110 | 1,120 | 104,000 | 969.19 |
| 1984-11-13 | 1,120 | 1,130 | 1,110 | 1,110 | 107,000 | 960.54 |
| 1984-11-12 | 1,140 | 1,140 | 1,120 | 1,120 | 180,000 | 969.19 |
| 1984-11-09 | 1,100 | 1,120 | 1,100 | 1,110 | 200,000 | 960.54 |
| 1984-11-08 | 1,120 | 1,120 | 1,100 | 1,100 | 179,000 | 951.89 |
| 1984-11-07 | 1,110 | 1,130 | 1,110 | 1,110 | 299,000 | 960.54 |
| 1984-11-06 | 1,120 | 1,140 | 1,100 | 1,130 | 703,000 | 977.85 |
| 1984-11-05 | 1,140 | 1,150 | 1,120 | 1,120 | 389,000 | 969.19 |
| 1984-11-02 | 1,100 | 1,160 | 1,100 | 1,130 | 2,030,001 | 977.85 |
| 1984-11-01 | 1,080 | 1,120 | 1,070 | 1,110 | 191,000 | 960.54 |
| 1984-10-31 | 1,070 | 1,080 | 1,070 | 1,070 | 303,000 | 925.93 |
| 1984-10-30 | 1,080 | 1,080 | 1,070 | 1,070 | 182,000 | 925.93 |
| 1984-10-29 | 1,080 | 1,080 | 1,060 | 1,070 | 183,000 | 925.93 |
| 1984-10-27 | 1,080 | 1,080 | 1,060 | 1,060 | 279,000 | 917.27 |
| 1984-10-26 | 1,080 | 1,090 | 1,080 | 1,080 | 216,000 | 934.58 |
| 1984-10-25 | 1,090 | 1,100 | 1,080 | 1,080 | 316,000 | 934.58 |
| 1984-10-24 | 1,090 | 1,110 | 1,080 | 1,090 | 628,000 | 943.23 |
| 1984-10-23 | 1,100 | 1,100 | 1,070 | 1,090 | 463,000 | 943.23 |
| 1984-10-22 | 1,100 | 1,100 | 1,070 | 1,080 | 300,000 | 934.58 |
| 1984-10-20 | 1,080 | 1,090 | 1,080 | 1,080 | 147,000 | 934.58 |
| 1984-10-19 | 1,100 | 1,110 | 1,080 | 1,080 | 313,000 | 934.58 |
| 1984-10-18 | 1,100 | 1,110 | 1,090 | 1,100 | 235,000 | 951.89 |
| 1984-10-17 | 1,090 | 1,110 | 1,080 | 1,100 | 286,000 | 951.89 |
| 1984-10-16 | 1,090 | 1,100 | 1,080 | 1,080 | 154,000 | 934.58 |
| 1984-10-15 | 1,100 | 1,100 | 1,090 | 1,090 | 143,000 | 943.23 |
| 1984-10-12 | 1,100 | 1,120 | 1,100 | 1,100 | 204,000 | 951.89 |
| 1984-10-11 | 1,090 | 1,130 | 1,090 | 1,110 | 230,000 | 960.54 |
| 1984-10-09 | 1,110 | 1,110 | 1,100 | 1,110 | 130,000 | 960.54 |
| 1984-10-08 | 1,120 | 1,130 | 1,120 | 1,130 | 207,000 | 977.85 |
| 1984-10-06 | 1,110 | 1,140 | 1,110 | 1,140 | 208,000 | 986.50 |
| 1984-10-05 | 1,110 | 1,120 | 1,100 | 1,110 | 210,000 | 960.54 |
| 1984-10-04 | 1,100 | 1,110 | 1,090 | 1,110 | 198,000 | 960.54 |
| 1984-10-03 | 1,090 | 1,100 | 1,090 | 1,100 | 418,000 | 951.89 |
| 1984-10-02 | 1,080 | 1,100 | 1,080 | 1,090 | 219,000 | 943.23 |
| 1984-10-01 | 1,110 | 1,120 | 1,090 | 1,090 | 181,000 | 943.23 |
| 1984-09-29 | 1,080 | 1,110 | 1,080 | 1,110 | 106,000 | 960.54 |
| 1984-09-28 | 1,070 | 1,110 | 1,070 | 1,100 | 228,000 | 951.89 |
| 1984-09-27 | 1,070 | 1,090 | 1,060 | 1,080 | 366,000 | 934.58 |
| 1984-09-26 | 1,090 | 1,090 | 1,050 | 1,070 | 170,000 | 925.93 |
| 1984-09-25 | 1,190 | 1,190 | 1,170 | 1,180 | 210,000 | 928.29 |
| 1984-09-22 | 1,170 | 1,190 | 1,150 | 1,160 | 177,000 | 912.55 |
| 1984-09-21 | 1,180 | 1,190 | 1,170 | 1,180 | 400,000 | 928.29 |
| 1984-09-20 | 1,170 | 1,190 | 1,170 | 1,190 | 261,000 | 936.15 |
| 1984-09-19 | 1,180 | 1,190 | 1,170 | 1,180 | 321,000 | 928.29 |
| 1984-09-18 | 1,190 | 1,200 | 1,180 | 1,190 | 319,000 | 936.15 |
| 1984-09-17 | 1,210 | 1,220 | 1,190 | 1,200 | 243,000 | 944.02 |
| 1984-09-14 | 1,190 | 1,230 | 1,190 | 1,190 | 551,000 | 936.15 |
| 1984-09-13 | 1,190 | 1,200 | 1,180 | 1,190 | 426,000 | 936.15 |
| 1984-09-12 | 1,190 | 1,200 | 1,180 | 1,200 | 184,000 | 944.02 |
| 1984-09-11 | 1,190 | 1,200 | 1,180 | 1,180 | 350,000 | 928.29 |
| 1984-09-10 | 1,180 | 1,200 | 1,170 | 1,200 | 439,000 | 944.02 |
| 1984-09-07 | 1,180 | 1,190 | 1,170 | 1,180 | 824,000 | 928.29 |
| 1984-09-06 | 1,190 | 1,190 | 1,170 | 1,180 | 247,000 | 928.29 |
| 1984-09-05 | 1,200 | 1,210 | 1,190 | 1,190 | 286,000 | 936.15 |
| 1984-09-04 | 1,190 | 1,220 | 1,190 | 1,200 | 319,000 | 944.02 |
| 1984-09-03 | 1,230 | 1,230 | 1,210 | 1,210 | 127,000 | 951.89 |
| 1984-09-01 | 1,200 | 1,230 | 1,200 | 1,230 | 193,000 | 967.62 |
| 1984-08-31 | 1,220 | 1,220 | 1,200 | 1,200 | 310,000 | 944.02 |
| 1984-08-30 | 1,220 | 1,230 | 1,210 | 1,210 | 205,000 | 951.89 |
| 1984-08-29 | 1,240 | 1,250 | 1,200 | 1,200 | 851,000 | 944.02 |
| 1984-08-28 | 1,250 | 1,270 | 1,240 | 1,270 | 588,000 | 999.09 |
| 1984-08-27 | 1,250 | 1,270 | 1,240 | 1,240 | 500,000 | 975.49 |
| 1984-08-25 | 1,260 | 1,270 | 1,240 | 1,260 | 400,000 | 991.22 |
| 1984-08-24 | 1,240 | 1,260 | 1,230 | 1,260 | 741,000 | 991.22 |
| 1984-08-23 | 1,270 | 1,270 | 1,250 | 1,260 | 511,000 | 991.22 |
| 1984-08-22 | 1,260 | 1,290 | 1,250 | 1,270 | 2,823,001 | 999.09 |
| 1984-08-21 | 1,250 | 1,270 | 1,240 | 1,250 | 2,106,001 | 983.35 |
| 1984-08-20 | 1,240 | 1,250 | 1,230 | 1,240 | 310,000 | 975.49 |
| 1984-08-18 | 1,230 | 1,260 | 1,230 | 1,240 | 852,000 | 975.49 |
| 1984-08-17 | 1,240 | 1,250 | 1,220 | 1,220 | 832,000 | 959.75 |
| 1984-08-16 | 1,210 | 1,250 | 1,210 | 1,230 | 1,289,000 | 967.62 |
| 1984-08-15 | 1,230 | 1,230 | 1,190 | 1,220 | 1,261,000 | 959.75 |
| 1984-08-14 | 1,210 | 1,250 | 1,200 | 1,230 | 2,077,001 | 967.62 |
| 1984-08-13 | 1,200 | 1,210 | 1,190 | 1,200 | 180,000 | 944.02 |
| 1984-08-10 | 1,200 | 1,210 | 1,170 | 1,190 | 530,000 | 936.15 |
| 1984-08-09 | 1,160 | 1,200 | 1,160 | 1,170 | 487,000 | 920.42 |
| 1984-08-08 | 1,190 | 1,200 | 1,170 | 1,170 | 424,000 | 920.42 |
| 1984-08-07 | 1,220 | 1,220 | 1,190 | 1,190 | 537,000 | 936.15 |
| 1984-08-06 | 1,220 | 1,230 | 1,190 | 1,220 | 1,209,000 | 959.75 |
| 1984-08-04 | 1,180 | 1,210 | 1,180 | 1,210 | 1,140,000 | 951.89 |
| 1984-08-03 | 1,160 | 1,190 | 1,150 | 1,160 | 472,000 | 912.55 |
| 1984-08-02 | 1,150 | 1,160 | 1,140 | 1,140 | 212,000 | 896.82 |
| 1984-08-01 | 1,150 | 1,150 | 1,130 | 1,140 | 189,000 | 896.82 |
| 1984-07-31 | 1,150 | 1,150 | 1,130 | 1,150 | 115,000 | 904.69 |
| 1984-07-30 | 1,150 | 1,170 | 1,150 | 1,150 | 175,000 | 904.69 |
| 1984-07-28 | 1,140 | 1,150 | 1,130 | 1,130 | 117,000 | 888.95 |
| 1984-07-27 | 1,140 | 1,150 | 1,130 | 1,130 | 282,000 | 888.95 |
| 1984-07-26 | 1,130 | 1,140 | 1,120 | 1,120 | 314,000 | 881.09 |
| 1984-07-25 | 1,120 | 1,140 | 1,110 | 1,120 | 189,000 | 881.09 |
| 1984-07-24 | 1,090 | 1,120 | 1,080 | 1,120 | 393,000 | 881.09 |
| 1984-07-23 | 1,140 | 1,140 | 1,110 | 1,110 | 490,000 | 873.22 |
| 1984-07-21 | 1,130 | 1,140 | 1,120 | 1,140 | 84,000 | 896.82 |
| 1984-07-20 | 1,140 | 1,150 | 1,140 | 1,140 | 399,000 | 896.82 |
| 1984-07-19 | 1,150 | 1,160 | 1,140 | 1,140 | 316,000 | 896.82 |
| 1984-07-18 | 1,160 | 1,160 | 1,150 | 1,160 | 194,000 | 912.55 |
| 1984-07-17 | 1,150 | 1,160 | 1,140 | 1,160 | 306,000 | 912.55 |
| 1984-07-16 | 1,150 | 1,160 | 1,140 | 1,160 | 146,000 | 912.55 |
| 1984-07-13 | 1,150 | 1,150 | 1,140 | 1,140 | 310,000 | 896.82 |
| 1984-07-12 | 1,150 | 1,150 | 1,140 | 1,150 | 226,000 | 904.69 |
| 1984-07-11 | 1,170 | 1,180 | 1,160 | 1,160 | 247,000 | 912.55 |
| 1984-07-10 | 1,190 | 1,190 | 1,160 | 1,160 | 400,000 | 912.55 |
| 1984-07-09 | 1,190 | 1,200 | 1,180 | 1,190 | 291,000 | 936.15 |
| 1984-07-07 | 1,190 | 1,200 | 1,190 | 1,190 | 217,000 | 936.15 |
| 1984-07-06 | 1,200 | 1,220 | 1,180 | 1,180 | 2,643,001 | 928.29 |
| 1984-07-05 | 1,140 | 1,200 | 1,140 | 1,190 | 1,777,001 | 936.15 |
| 1984-07-04 | 1,150 | 1,170 | 1,140 | 1,140 | 467,000 | 896.82 |
| 1984-07-03 | 1,150 | 1,160 | 1,140 | 1,150 | 290,000 | 904.69 |
| 1984-07-02 | 1,170 | 1,170 | 1,150 | 1,150 | 453,000 | 904.69 |
| 1984-06-30 | 1,170 | 1,170 | 1,150 | 1,160 | 127,000 | 912.55 |
| 1984-06-29 | 1,160 | 1,170 | 1,150 | 1,150 | 462,000 | 904.69 |
| 1984-06-28 | 1,140 | 1,170 | 1,140 | 1,160 | 545,000 | 912.55 |
| 1984-06-27 | 1,120 | 1,130 | 1,120 | 1,120 | 312,000 | 881.09 |
| 1984-06-26 | 1,100 | 1,130 | 1,090 | 1,110 | 476,000 | 873.22 |
| 1984-06-25 | 1,110 | 1,120 | 1,100 | 1,100 | 222,000 | 865.35 |
| 1984-06-23 | 1,110 | 1,120 | 1,100 | 1,100 | 255,000 | 865.35 |
| 1984-06-22 | 1,130 | 1,130 | 1,120 | 1,120 | 308,000 | 881.09 |
| 1984-06-21 | 1,120 | 1,140 | 1,120 | 1,140 | 419,000 | 896.82 |
| 1984-06-20 | 1,130 | 1,150 | 1,120 | 1,120 | 437,000 | 881.09 |
| 1984-06-19 | 1,120 | 1,150 | 1,110 | 1,120 | 319,000 | 881.09 |
| 1984-06-18 | 1,090 | 1,130 | 1,090 | 1,120 | 249,000 | 881.09 |
| 1984-06-16 | 1,090 | 1,110 | 1,080 | 1,110 | 295,000 | 873.22 |
| 1984-06-15 | 1,110 | 1,110 | 1,100 | 1,110 | 249,000 | 873.22 |
| 1984-06-14 | 1,140 | 1,150 | 1,130 | 1,130 | 299,000 | 888.95 |
| 1984-06-13 | 1,160 | 1,160 | 1,140 | 1,150 | 245,000 | 904.69 |
| 1984-06-12 | 1,150 | 1,170 | 1,150 | 1,150 | 285,000 | 904.69 |
| 1984-06-11 | 1,170 | 1,170 | 1,160 | 1,160 | 628,000 | 912.55 |
| 1984-06-08 | 1,180 | 1,180 | 1,160 | 1,170 | 487,000 | 920.42 |
| 1984-06-07 | 1,160 | 1,210 | 1,160 | 1,160 | 3,594,001 | 912.55 |
| 1984-06-06 | 1,150 | 1,170 | 1,140 | 1,160 | 1,179,000 | 912.55 |
| 1984-06-05 | 1,170 | 1,170 | 1,150 | 1,160 | 1,019,000 | 912.55 |
| 1984-06-04 | 1,100 | 1,170 | 1,100 | 1,170 | 1,262,000 | 920.42 |
| 1984-06-02 | 1,110 | 1,130 | 1,100 | 1,100 | 208,000 | 865.35 |
| 1984-06-01 | 1,080 | 1,110 | 1,080 | 1,090 | 709,000 | 857.48 |
| 1984-05-31 | 1,110 | 1,130 | 1,080 | 1,090 | 537,000 | 857.48 |
| 1984-05-30 | 1,120 | 1,150 | 1,110 | 1,130 | 922,000 | 888.95 |
| 1984-05-29 | 1,100 | 1,130 | 1,090 | 1,120 | 499,000 | 881.09 |
| 1984-05-28 | 1,090 | 1,090 | 1,050 | 1,080 | 303,000 | 849.62 |
| 1984-05-26 | 1,070 | 1,090 | 1,070 | 1,090 | 107,000 | 857.48 |
| 1984-05-25 | 1,100 | 1,100 | 1,070 | 1,070 | 382,000 | 841.75 |
| 1984-05-24 | 1,100 | 1,120 | 1,100 | 1,120 | 346,000 | 881.09 |
| 1984-05-23 | 1,030 | 1,140 | 1,030 | 1,090 | 449,000 | 857.48 |
| 1984-05-22 | 1,040 | 1,070 | 1,030 | 1,050 | 154,000 | 826.02 |
| 1984-05-21 | 1,060 | 1,070 | 1,040 | 1,040 | 265,000 | 818.15 |
| 1984-05-19 | 1,070 | 1,090 | 1,050 | 1,080 | 403,000 | 849.62 |
| 1984-05-18 | 1,080 | 1,110 | 1,070 | 1,080 | 345,000 | 849.62 |
| 1984-05-17 | 1,140 | 1,150 | 1,090 | 1,110 | 453,000 | 873.22 |
| 1984-05-16 | 1,120 | 1,170 | 1,120 | 1,160 | 1,410,000 | 912.55 |
| 1984-05-15 | 1,070 | 1,140 | 1,070 | 1,120 | 643,000 | 881.09 |
| 1984-05-14 | 1,090 | 1,090 | 1,070 | 1,070 | 205,000 | 841.75 |
| 1984-05-11 | 1,090 | 1,110 | 1,090 | 1,110 | 250,000 | 873.22 |
| 1984-05-10 | 1,120 | 1,120 | 1,110 | 1,110 | 182,000 | 873.22 |
| 1984-05-09 | 1,120 | 1,140 | 1,120 | 1,120 | 154,000 | 881.09 |
| 1984-05-08 | 1,140 | 1,150 | 1,130 | 1,130 | 257,000 | 888.95 |
| 1984-05-07 | 1,150 | 1,150 | 1,130 | 1,140 | 120,000 | 896.82 |
| 1984-05-04 | 1,150 | 1,160 | 1,150 | 1,150 | 309,000 | 904.69 |
| 1984-05-02 | 1,170 | 1,170 | 1,150 | 1,150 | 239,000 | 904.69 |
| 1984-05-01 | 1,190 | 1,190 | 1,160 | 1,180 | 607,000 | 928.29 |
| 1984-04-28 | 1,170 | 1,190 | 1,160 | 1,190 | 1,276,000 | 936.15 |
| 1984-04-27 | 1,150 | 1,160 | 1,140 | 1,160 | 1,043,000 | 912.55 |
| 1984-04-26 | 1,150 | 1,150 | 1,110 | 1,110 | 474,000 | 873.22 |
| 1984-04-25 | 1,100 | 1,150 | 1,090 | 1,150 | 630,000 | 904.69 |
| 1984-04-24 | 1,090 | 1,100 | 1,090 | 1,090 | 121,000 | 857.48 |
| 1984-04-23 | 1,090 | 1,100 | 1,090 | 1,090 | 295,000 | 857.48 |
| 1984-04-21 | 1,090 | 1,100 | 1,090 | 1,090 | 49,000 | 857.48 |
| 1984-04-20 | 1,080 | 1,120 | 1,080 | 1,090 | 106,000 | 857.48 |
| 1984-04-19 | 1,140 | 1,140 | 1,100 | 1,100 | 190,000 | 865.35 |
| 1984-04-18 | 1,130 | 1,140 | 1,100 | 1,140 | 233,000 | 896.82 |
| 1984-04-17 | 1,150 | 1,150 | 1,120 | 1,120 | 228,000 | 881.09 |
| 1984-04-16 | 1,160 | 1,160 | 1,140 | 1,150 | 404,000 | 904.69 |
| 1984-04-13 | 1,150 | 1,180 | 1,150 | 1,150 | 1,435,000 | 904.69 |
| 1984-04-12 | 1,140 | 1,150 | 1,130 | 1,140 | 633,000 | 896.82 |
| 1984-04-11 | 1,110 | 1,130 | 1,100 | 1,130 | 500,000 | 888.95 |
| 1984-04-10 | 1,090 | 1,110 | 1,080 | 1,110 | 516,000 | 873.22 |
| 1984-04-09 | 1,090 | 1,090 | 1,080 | 1,090 | 326,000 | 857.48 |
| 1984-04-07 | 1,090 | 1,100 | 1,080 | 1,080 | 536,000 | 849.62 |
| 1984-04-06 | 1,080 | 1,110 | 1,080 | 1,110 | 291,000 | 873.22 |
| 1984-04-05 | 1,130 | 1,130 | 1,100 | 1,100 | 1,024,000 | 865.35 |
| 1984-04-04 | 1,080 | 1,130 | 1,070 | 1,120 | 769,000 | 881.09 |
| 1984-04-03 | 1,100 | 1,110 | 1,090 | 1,090 | 639,000 | 857.48 |
| 1984-04-02 | 1,120 | 1,120 | 1,090 | 1,090 | 490,000 | 857.48 |
| 1984-03-31 | 1,120 | 1,120 | 1,080 | 1,100 | 431,000 | 865.35 |
| 1984-03-30 | 1,110 | 1,150 | 1,110 | 1,120 | 726,000 | 881.09 |
| 1984-03-29 | 1,100 | 1,120 | 1,090 | 1,110 | 668,000 | 873.22 |
| 1984-03-28 | 1,060 | 1,100 | 1,060 | 1,080 | 386,000 | 849.62 |
| 1984-03-27 | 1,080 | 1,090 | 1,060 | 1,060 | 330,000 | 833.88 |
| 1984-03-26 | 1,060 | 1,080 | 1,060 | 1,080 | 354,000 | 849.62 |
| 1984-03-24 | 1,060 | 1,060 | 1,050 | 1,060 | 124,000 | 833.88 |
| 1984-03-23 | 1,030 | 1,070 | 1,030 | 1,050 | 248,000 | 826.02 |
| 1984-03-22 | 1,030 | 1,040 | 1,020 | 1,030 | 270,000 | 810.28 |
| 1984-03-21 | 1,020 | 1,040 | 1,020 | 1,030 | 285,000 | 810.28 |
| 1984-03-19 | 1,040 | 1,050 | 1,020 | 1,040 | 227,000 | 818.15 |
| 1984-03-17 | 1,030 | 1,050 | 1,030 | 1,050 | 77,000 | 826.02 |
| 1984-03-16 | 1,040 | 1,050 | 1,020 | 1,020 | 192,000 | 802.42 |
| 1984-03-15 | 1,060 | 1,060 | 1,030 | 1,030 | 178,000 | 810.28 |
| 1984-03-14 | 1,050 | 1,070 | 1,040 | 1,060 | 274,000 | 833.88 |
| 1984-03-13 | 1,000 | 1,030 | 1,000 | 1,030 | 294,000 | 810.28 |
| 1984-03-12 | 1,060 | 1,060 | 1,020 | 1,020 | 274,000 | 802.42 |
| 1984-03-09 | 991 | 1,000 | 991 | 1,000 | 140,000 | 786.68 |
| 1984-03-08 | 993 | 1,000 | 993 | 1,000 | 73,000 | 786.68 |
| 1984-03-07 | 995 | 1,000 | 991 | 991 | 126,000 | 779.60 |
| 1984-03-06 | 1,000 | 1,000 | 991 | 995 | 173,000 | 782.75 |
| 1984-03-05 | 1,020 | 1,020 | 1,000 | 1,000 | 142,000 | 786.68 |
| 1984-03-03 | 1,000 | 1,020 | 996 | 1,010 | 126,000 | 794.55 |
| 1984-03-02 | 992 | 1,000 | 992 | 1,000 | 92,000 | 786.68 |
| 1984-03-01 | 990 | 1,000 | 990 | 990 | 162,000 | 778.82 |
| 1984-02-29 | 998 | 999 | 990 | 999 | 50,000 | 785.90 |
| 1984-02-28 | 1,000 | 1,010 | 992 | 995 | 127,000 | 782.75 |
| 1984-02-27 | 995 | 1,020 | 990 | 1,000 | 226,000 | 786.68 |
| 1984-02-25 | 990 | 995 | 989 | 994 | 237,000 | 781.96 |
| 1984-02-24 | 990 | 995 | 989 | 989 | 218,000 | 778.03 |
| 1984-02-23 | 995 | 995 | 985 | 990 | 255,000 | 778.82 |
| 1984-02-22 | 997 | 997 | 990 | 995 | 112,000 | 782.75 |
| 1984-02-21 | 986 | 1,000 | 986 | 997 | 163,000 | 784.32 |
| 1984-02-20 | 981 | 990 | 981 | 985 | 121,000 | 774.88 |
| 1984-02-18 | 990 | 992 | 980 | 980 | 356,000 | 770.95 |
| 1984-02-17 | 991 | 995 | 991 | 992 | 148,000 | 780.39 |
| 1984-02-16 | 990 | 995 | 990 | 991 | 99,000 | 779.60 |
| 1984-02-15 | 1,000 | 1,010 | 998 | 999 | 233,000 | 785.90 |
| 1984-02-14 | 1,000 | 1,000 | 990 | 990 | 197,000 | 778.82 |
| 1984-02-13 | 1,010 | 1,020 | 1,000 | 1,010 | 185,000 | 794.55 |
| 1984-02-10 | 1,030 | 1,040 | 1,020 | 1,020 | 71,000 | 802.42 |
| 1984-02-09 | 1,020 | 1,050 | 1,020 | 1,040 | 249,000 | 818.15 |
| 1984-02-08 | 1,050 | 1,050 | 1,020 | 1,020 | 495,000 | 802.42 |
| 1984-02-07 | 1,050 | 1,070 | 1,050 | 1,050 | 139,000 | 826.02 |
| 1984-02-06 | 1,050 | 1,070 | 1,050 | 1,050 | 126,000 | 826.02 |
| 1984-02-04 | 1,050 | 1,070 | 1,050 | 1,050 | 154,000 | 826.02 |
| 1984-02-03 | 1,060 | 1,070 | 1,050 | 1,050 | 281,000 | 826.02 |
| 1984-02-02 | 1,060 | 1,070 | 1,050 | 1,060 | 359,000 | 833.88 |
| 1984-02-01 | 1,070 | 1,070 | 1,050 | 1,060 | 534,000 | 833.88 |
| 1984-01-31 | 1,080 | 1,090 | 1,060 | 1,070 | 236,000 | 841.75 |
| 1984-01-30 | 1,050 | 1,080 | 1,050 | 1,060 | 498,000 | 833.88 |
| 1984-01-28 | 1,050 | 1,070 | 1,050 | 1,050 | 275,000 | 826.02 |
| 1984-01-27 | 1,050 | 1,050 | 1,040 | 1,050 | 172,000 | 826.02 |
| 1984-01-26 | 1,050 | 1,070 | 1,050 | 1,060 | 303,000 | 833.88 |
| 1984-01-25 | 1,050 | 1,070 | 1,050 | 1,050 | 151,000 | 826.02 |
| 1984-01-24 | 1,060 | 1,070 | 1,050 | 1,050 | 113,000 | 826.02 |
| 1984-01-23 | 1,070 | 1,080 | 1,050 | 1,070 | 126,000 | 841.75 |
| 1984-01-21 | 1,070 | 1,070 | 1,050 | 1,050 | 66,000 | 826.02 |
| 1984-01-20 | 1,070 | 1,070 | 1,050 | 1,050 | 161,000 | 826.02 |
| 1984-01-19 | 1,060 | 1,080 | 1,050 | 1,050 | 199,000 | 826.02 |
| 1984-01-18 | 1,060 | 1,090 | 1,050 | 1,070 | 262,000 | 841.75 |
| 1984-01-17 | 1,080 | 1,100 | 1,070 | 1,070 | 269,000 | 841.75 |
| 1984-01-13 | 1,140 | 1,150 | 1,030 | 1,100 | 1,030,000 | 865.35 |
| 1984-01-12 | 1,170 | 1,180 | 1,130 | 1,140 | 1,058,000 | 896.82 |
| 1984-01-11 | 1,130 | 1,180 | 1,120 | 1,170 | 1,686,000 | 920.42 |
| 1984-01-10 | 1,130 | 1,130 | 1,120 | 1,130 | 324,000 | 888.95 |
| 1984-01-09 | 1,140 | 1,140 | 1,120 | 1,130 | 398,000 | 888.95 |
| 1984-01-07 | 1,130 | 1,140 | 1,110 | 1,130 | 361,000 | 888.95 |
| 1984-01-06 | 1,140 | 1,140 | 1,120 | 1,120 | 1,090,000 | 881.09 |
| 1984-01-05 | 1,100 | 1,140 | 1,090 | 1,140 | 871,000 | 896.82 |
| 1984-01-04 | 1,120 | 1,120 | 1,090 | 1,090 | 469,000 | 857.48 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
