2805 ヱスビー食品(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 | 630 | 630 | 627 | 627 | 35,000 | 1,425 |
| 1984-12-27 | 655 | 655 | 635 | 640 | 22,000 | 1,454.55 |
| 1984-12-26 | 660 | 674 | 659 | 659 | 180,000 | 1,497.73 |
| 1984-12-25 | 649 | 650 | 639 | 649 | 46,000 | 1,475 |
| 1984-12-24 | 639 | 650 | 639 | 648 | 61,000 | 1,472.73 |
| 1984-12-22 | 664 | 664 | 648 | 650 | 183,000 | 1,477.27 |
| 1984-12-21 | 600 | 680 | 600 | 680 | 527,000 | 1,545.45 |
| 1984-12-20 | 580 | 580 | 565 | 580 | 27,000 | 1,318.18 |
| 1984-12-19 | 570 | 570 | 555 | 570 | 25,000 | 1,295.45 |
| 1984-12-15 | 600 | 610 | 598 | 598 | 22,000 | 1,359.09 |
| 1984-12-14 | 592 | 592 | 592 | 592 | 11,000 | 1,345.45 |
| 1984-12-13 | 552 | 562 | 552 | 562 | 19,000 | 1,277.27 |
| 1984-12-12 | 580 | 580 | 548 | 548 | 35,000 | 1,245.45 |
| 1984-12-11 | 600 | 600 | 585 | 585 | 16,000 | 1,329.55 |
| 1984-12-10 | 600 | 600 | 595 | 595 | 30,000 | 1,352.27 |
| 1984-12-07 | 629 | 640 | 620 | 630 | 99,000 | 1,431.82 |
| 1984-12-06 | 619 | 643 | 619 | 630 | 88,000 | 1,431.82 |
| 1984-12-05 | 610 | 621 | 600 | 621 | 77,000 | 1,411.36 |
| 1984-12-04 | 644 | 645 | 640 | 640 | 45,000 | 1,454.55 |
| 1984-12-03 | 650 | 651 | 640 | 645 | 149,000 | 1,465.91 |
| 1984-12-01 | 646 | 655 | 644 | 655 | 117,000 | 1,488.64 |
| 1984-11-30 | 590 | 615 | 580 | 606 | 68,000 | 1,377.27 |
| 1984-11-29 | 590 | 590 | 560 | 570 | 68,000 | 1,295.45 |
| 1984-11-28 | 585 | 598 | 585 | 598 | 31,000 | 1,359.09 |
| 1984-11-27 | 601 | 601 | 590 | 601 | 11,000 | 1,365.91 |
| 1984-11-26 | 620 | 620 | 600 | 600 | 94,000 | 1,363.64 |
| 1984-11-24 | 618 | 627 | 600 | 600 | 23,000 | 1,363.64 |
| 1984-11-22 | 626 | 635 | 610 | 618 | 83,000 | 1,404.55 |
| 1984-11-21 | 600 | 624 | 590 | 623 | 140,000 | 1,415.91 |
| 1984-11-20 | 615 | 620 | 605 | 605 | 54,000 | 1,375 |
| 1984-11-19 | 605 | 624 | 601 | 615 | 98,000 | 1,397.73 |
| 1984-11-17 | 630 | 630 | 615 | 615 | 82,000 | 1,397.73 |
| 1984-11-16 | 675 | 680 | 640 | 640 | 815,000 | 1,454.55 |
| 1984-11-15 | 629 | 680 | 625 | 654 | 512,000 | 1,486.36 |
| 1984-11-14 | 600 | 640 | 600 | 639 | 650,000 | 1,452.27 |
| 1984-11-13 | 565 | 601 | 560 | 595 | 389,000 | 1,352.27 |
| 1984-11-12 | 569 | 572 | 560 | 563 | 116,000 | 1,279.55 |
| 1984-11-09 | 540 | 569 | 525 | 565 | 54,000 | 1,284.09 |
| 1984-11-08 | 540 | 540 | 540 | 540 | 9,000 | 1,227.27 |
| 1984-11-07 | 525 | 560 | 525 | 550 | 25,000 | 1,250 |
| 1984-11-06 | 523 | 525 | 523 | 525 | 9,000 | 1,193.18 |
| 1984-11-05 | 506 | 523 | 506 | 523 | 23,000 | 1,188.64 |
| 1984-11-02 | 505 | 505 | 505 | 505 | 9,000 | 1,147.73 |
| 1984-11-01 | 515 | 518 | 515 | 515 | 3,000 | 1,170.45 |
| 1984-10-31 | 516 | 520 | 515 | 515 | 15,000 | 1,170.45 |
| 1984-10-30 | 505 | 515 | 505 | 515 | 31,000 | 1,170.45 |
| 1984-10-29 | 506 | 506 | 504 | 505 | 9,000 | 1,147.73 |
| 1984-10-27 | 510 | 515 | 504 | 504 | 22,000 | 1,145.45 |
| 1984-10-26 | 502 | 505 | 502 | 505 | 22,000 | 1,147.73 |
| 1984-10-25 | 502 | 502 | 501 | 501 | 14,000 | 1,138.64 |
| 1984-10-24 | 503 | 504 | 500 | 501 | 18,000 | 1,138.64 |
| 1984-10-23 | 508 | 508 | 503 | 503 | 16,000 | 1,143.18 |
| 1984-10-22 | 515 | 515 | 508 | 508 | 6,000 | 1,154.55 |
| 1984-10-20 | 505 | 515 | 505 | 515 | 10,000 | 1,170.45 |
| 1984-10-19 | 505 | 505 | 505 | 505 | 14,000 | 1,147.73 |
| 1984-10-18 | 505 | 510 | 501 | 510 | 21,000 | 1,159.09 |
| 1984-10-17 | 515 | 515 | 505 | 515 | 15,000 | 1,170.45 |
| 1984-10-16 | 505 | 515 | 505 | 515 | 18,000 | 1,170.45 |
| 1984-10-15 | 506 | 506 | 505 | 505 | 21,000 | 1,147.73 |
| 1984-10-11 | 509 | 510 | 505 | 505 | 6,000 | 1,147.73 |
| 1984-10-09 | 505 | 510 | 505 | 510 | 12,000 | 1,159.09 |
| 1984-10-08 | 505 | 505 | 505 | 505 | 11,000 | 1,147.73 |
| 1984-10-06 | 506 | 506 | 505 | 505 | 12,000 | 1,147.73 |
| 1984-10-05 | 505 | 510 | 505 | 505 | 18,000 | 1,147.73 |
| 1984-10-04 | 510 | 510 | 505 | 505 | 15,000 | 1,147.73 |
| 1984-10-03 | 520 | 520 | 510 | 510 | 17,000 | 1,159.09 |
| 1984-10-02 | 510 | 511 | 510 | 510 | 9,000 | 1,159.09 |
| 1984-10-01 | 511 | 511 | 510 | 510 | 7,000 | 1,159.09 |
| 1984-09-29 | 515 | 520 | 510 | 510 | 25,000 | 1,159.09 |
| 1984-09-28 | 519 | 519 | 515 | 515 | 4,000 | 1,170.45 |
| 1984-09-27 | 520 | 520 | 520 | 520 | 11,000 | 1,181.82 |
| 1984-09-26 | 520 | 520 | 520 | 520 | 6,000 | 1,181.82 |
| 1984-09-25 | 502 | 510 | 502 | 510 | 109,000 | 1,159.09 |
| 1984-09-22 | 505 | 508 | 504 | 505 | 39,000 | 1,147.73 |
| 1984-09-21 | 510 | 510 | 508 | 508 | 95,000 | 1,154.55 |
| 1984-09-20 | 510 | 513 | 504 | 510 | 49,000 | 1,159.09 |
| 1984-09-19 | 502 | 510 | 501 | 504 | 137,000 | 1,145.45 |
| 1984-09-18 | 505 | 505 | 500 | 501 | 125,000 | 1,138.64 |
| 1984-09-17 | 505 | 510 | 505 | 510 | 41,000 | 1,159.09 |
| 1984-09-14 | 505 | 509 | 500 | 502 | 49,000 | 1,140.91 |
| 1984-09-13 | 513 | 513 | 508 | 513 | 43,000 | 1,165.91 |
| 1984-09-12 | 515 | 515 | 513 | 513 | 26,000 | 1,165.91 |
| 1984-09-11 | 520 | 520 | 515 | 520 | 24,000 | 1,181.82 |
| 1984-09-10 | 530 | 530 | 518 | 518 | 14,000 | 1,177.27 |
| 1984-09-07 | 521 | 521 | 518 | 518 | 20,000 | 1,177.27 |
| 1984-09-06 | 523 | 535 | 517 | 517 | 16,000 | 1,175 |
| 1984-09-05 | 517 | 531 | 515 | 517 | 19,000 | 1,175 |
| 1984-09-04 | 530 | 530 | 515 | 515 | 6,000 | 1,170.45 |
| 1984-09-03 | 515 | 515 | 513 | 513 | 12,000 | 1,165.91 |
| 1984-09-01 | 516 | 516 | 512 | 512 | 11,000 | 1,163.64 |
| 1984-08-31 | 516 | 516 | 515 | 515 | 18,000 | 1,170.45 |
| 1984-08-30 | 520 | 520 | 516 | 517 | 12,000 | 1,175 |
| 1984-08-29 | 520 | 520 | 516 | 517 | 7,000 | 1,175 |
| 1984-08-28 | 515 | 515 | 510 | 512 | 13,000 | 1,163.64 |
| 1984-08-27 | 525 | 525 | 524 | 525 | 18,000 | 1,193.18 |
| 1984-08-25 | 526 | 526 | 525 | 525 | 2,000 | 1,193.18 |
| 1984-08-24 | 530 | 530 | 525 | 525 | 11,000 | 1,193.18 |
| 1984-08-23 | 525 | 525 | 525 | 525 | 14,000 | 1,193.18 |
| 1984-08-22 | 525 | 530 | 525 | 530 | 16,000 | 1,204.55 |
| 1984-08-21 | 513 | 540 | 512 | 540 | 17,000 | 1,227.27 |
| 1984-08-20 | 510 | 515 | 510 | 511 | 51,000 | 1,161.36 |
| 1984-08-18 | 515 | 516 | 510 | 510 | 31,000 | 1,159.09 |
| 1984-08-17 | 530 | 530 | 521 | 525 | 49,000 | 1,193.18 |
| 1984-08-16 | 532 | 532 | 530 | 530 | 31,000 | 1,204.55 |
| 1984-08-15 | 550 | 550 | 530 | 530 | 28,000 | 1,204.55 |
| 1984-08-14 | 550 | 555 | 550 | 550 | 9,000 | 1,250 |
| 1984-08-13 | 561 | 580 | 555 | 555 | 37,000 | 1,261.36 |
| 1984-08-10 | 552 | 560 | 550 | 560 | 48,000 | 1,272.73 |
| 1984-08-09 | 564 | 564 | 550 | 550 | 16,000 | 1,250 |
| 1984-08-08 | 575 | 575 | 570 | 570 | 30,000 | 1,295.45 |
| 1984-08-07 | 570 | 571 | 570 | 571 | 6,000 | 1,297.73 |
| 1984-08-06 | 570 | 570 | 570 | 570 | 19,000 | 1,295.45 |
| 1984-08-04 | 576 | 577 | 562 | 562 | 19,000 | 1,277.27 |
| 1984-08-03 | 576 | 576 | 576 | 576 | 2,000 | 1,309.09 |
| 1984-08-02 | 575 | 575 | 575 | 575 | 10,000 | 1,306.82 |
| 1984-08-01 | 572 | 573 | 570 | 570 | 18,000 | 1,295.45 |
| 1984-07-31 | 570 | 572 | 570 | 570 | 40,000 | 1,295.45 |
| 1984-07-30 | 566 | 567 | 566 | 567 | 12,000 | 1,288.64 |
| 1984-07-28 | 556 | 556 | 556 | 556 | 1,000 | 1,263.64 |
| 1984-07-27 | 551 | 555 | 550 | 550 | 67,000 | 1,250 |
| 1984-07-26 | 555 | 555 | 550 | 554 | 42,000 | 1,259.09 |
| 1984-07-25 | 575 | 575 | 570 | 570 | 32,000 | 1,295.45 |
| 1984-07-24 | 580 | 580 | 575 | 575 | 32,000 | 1,306.82 |
| 1984-07-23 | 585 | 600 | 581 | 581 | 13,000 | 1,320.45 |
| 1984-07-20 | 585 | 585 | 585 | 585 | 2,000 | 1,329.55 |
| 1984-07-19 | 604 | 604 | 585 | 585 | 17,000 | 1,329.55 |
| 1984-07-17 | 560 | 564 | 560 | 564 | 94,000 | 1,281.82 |
| 1984-07-16 | 570 | 571 | 556 | 560 | 46,000 | 1,272.73 |
| 1984-07-13 | 568 | 568 | 560 | 560 | 11,000 | 1,272.73 |
| 1984-07-12 | 578 | 578 | 578 | 578 | 6,000 | 1,313.64 |
| 1984-07-11 | 590 | 590 | 589 | 589 | 29,000 | 1,338.64 |
| 1984-07-10 | 590 | 590 | 590 | 590 | 32,000 | 1,340.91 |
| 1984-07-09 | 630 | 630 | 620 | 620 | 49,000 | 1,409.09 |
| 1984-07-06 | 570 | 570 | 568 | 570 | 12,000 | 1,295.45 |
| 1984-07-05 | 561 | 568 | 561 | 568 | 8,000 | 1,290.91 |
| 1984-07-04 | 561 | 564 | 561 | 562 | 8,000 | 1,277.27 |
| 1984-07-03 | 561 | 561 | 561 | 561 | 2,000 | 1,275 |
| 1984-07-02 | 580 | 590 | 550 | 550 | 18,000 | 1,250 |
| 1984-06-30 | 581 | 590 | 580 | 580 | 14,000 | 1,318.18 |
| 1984-06-29 | 590 | 590 | 590 | 590 | 13,000 | 1,340.91 |
| 1984-06-28 | 590 | 590 | 590 | 590 | 3,000 | 1,340.91 |
| 1984-06-27 | 590 | 600 | 590 | 590 | 20,000 | 1,340.91 |
| 1984-06-26 | 599 | 600 | 590 | 590 | 23,000 | 1,340.91 |
| 1984-06-25 | 590 | 591 | 590 | 590 | 26,000 | 1,340.91 |
| 1984-06-23 | 591 | 591 | 590 | 590 | 11,000 | 1,340.91 |
| 1984-06-22 | 590 | 590 | 590 | 590 | 7,000 | 1,340.91 |
| 1984-06-21 | 590 | 595 | 590 | 590 | 6,000 | 1,340.91 |
| 1984-06-20 | 600 | 600 | 585 | 585 | 6,000 | 1,329.55 |
| 1984-06-19 | 589 | 589 | 589 | 589 | 12,000 | 1,338.64 |
| 1984-06-18 | 600 | 600 | 589 | 589 | 24,000 | 1,338.64 |
| 1984-06-16 | 600 | 600 | 600 | 600 | 2,000 | 1,363.64 |
| 1984-06-15 | 600 | 600 | 600 | 600 | 28,000 | 1,363.64 |
| 1984-06-14 | 600 | 601 | 600 | 601 | 8,000 | 1,365.91 |
| 1984-06-13 | 600 | 600 | 600 | 600 | 16,000 | 1,363.64 |
| 1984-06-12 | 599 | 600 | 595 | 600 | 46,000 | 1,363.64 |
| 1984-06-11 | 606 | 606 | 599 | 599 | 5,000 | 1,361.36 |
| 1984-06-08 | 595 | 600 | 595 | 600 | 10,000 | 1,363.64 |
| 1984-06-07 | 586 | 590 | 585 | 590 | 11,000 | 1,340.91 |
| 1984-06-06 | 586 | 586 | 585 | 585 | 5,000 | 1,329.55 |
| 1984-06-05 | 601 | 601 | 581 | 581 | 7,000 | 1,320.45 |
| 1984-06-04 | 590 | 590 | 581 | 581 | 8,000 | 1,320.45 |
| 1984-06-02 | 600 | 600 | 590 | 590 | 4,000 | 1,340.91 |
| 1984-06-01 | 599 | 600 | 580 | 584 | 8,000 | 1,327.27 |
| 1984-05-31 | 610 | 610 | 599 | 599 | 14,000 | 1,361.36 |
| 1984-05-30 | 620 | 621 | 611 | 611 | 35,000 | 1,388.64 |
| 1984-05-29 | 609 | 630 | 600 | 620 | 64,000 | 1,409.09 |
| 1984-05-28 | 600 | 612 | 600 | 612 | 14,000 | 1,390.91 |
| 1984-05-26 | 580 | 581 | 580 | 580 | 21,000 | 1,318.18 |
| 1984-05-25 | 580 | 580 | 580 | 580 | 8,000 | 1,318.18 |
| 1984-05-24 | 580 | 580 | 580 | 580 | 18,000 | 1,318.18 |
| 1984-05-23 | 585 | 589 | 580 | 580 | 8,000 | 1,318.18 |
| 1984-05-21 | 591 | 591 | 590 | 590 | 3,000 | 1,340.91 |
| 1984-05-19 | 581 | 587 | 581 | 586 | 5,000 | 1,331.82 |
| 1984-05-18 | 590 | 590 | 580 | 580 | 7,000 | 1,318.18 |
| 1984-05-17 | 581 | 600 | 581 | 600 | 4,000 | 1,363.64 |
| 1984-05-15 | 580 | 580 | 575 | 575 | 16,000 | 1,306.82 |
| 1984-05-14 | 620 | 620 | 590 | 590 | 18,000 | 1,340.91 |
| 1984-05-11 | 620 | 620 | 608 | 608 | 7,000 | 1,381.82 |
| 1984-05-10 | 623 | 623 | 610 | 610 | 7,000 | 1,386.36 |
| 1984-05-09 | 630 | 631 | 623 | 623 | 40,000 | 1,415.91 |
| 1984-05-08 | 610 | 630 | 610 | 630 | 47,000 | 1,431.82 |
| 1984-05-07 | 600 | 608 | 600 | 603 | 6,000 | 1,370.45 |
| 1984-05-04 | 610 | 610 | 595 | 595 | 31,000 | 1,352.27 |
| 1984-05-02 | 600 | 608 | 585 | 608 | 22,000 | 1,381.82 |
| 1984-05-01 | 585 | 610 | 580 | 610 | 27,000 | 1,386.36 |
| 1984-04-28 | 584 | 584 | 572 | 584 | 15,000 | 1,327.27 |
| 1984-04-27 | 580 | 583 | 580 | 582 | 19,000 | 1,322.73 |
| 1984-04-26 | 590 | 590 | 580 | 584 | 42,000 | 1,327.27 |
| 1984-04-25 | 590 | 593 | 590 | 593 | 25,000 | 1,347.73 |
| 1984-04-24 | 590 | 610 | 585 | 590 | 148,000 | 1,340.91 |
| 1984-04-23 | 610 | 611 | 605 | 609 | 33,000 | 1,384.09 |
| 1984-04-21 | 585 | 600 | 580 | 600 | 30,000 | 1,363.64 |
| 1984-04-20 | 585 | 585 | 579 | 585 | 33,000 | 1,329.55 |
| 1984-04-19 | 581 | 585 | 580 | 584 | 17,000 | 1,327.27 |
| 1984-04-18 | 581 | 581 | 580 | 581 | 14,000 | 1,320.45 |
| 1984-04-17 | 582 | 586 | 581 | 581 | 23,000 | 1,320.45 |
| 1984-04-16 | 586 | 586 | 586 | 586 | 15,000 | 1,331.82 |
| 1984-04-13 | 588 | 588 | 588 | 588 | 17,000 | 1,336.36 |
| 1984-04-12 | 590 | 599 | 585 | 596 | 10,000 | 1,354.55 |
| 1984-04-11 | 600 | 600 | 583 | 584 | 12,000 | 1,327.27 |
| 1984-04-10 | 600 | 600 | 581 | 582 | 20,000 | 1,322.73 |
| 1984-04-09 | 600 | 600 | 593 | 593 | 7,000 | 1,347.73 |
| 1984-04-07 | 593 | 593 | 593 | 593 | 3,000 | 1,347.73 |
| 1984-04-06 | 593 | 593 | 590 | 593 | 83,000 | 1,347.73 |
| 1984-04-05 | 600 | 610 | 590 | 601 | 55,000 | 1,365.91 |
| 1984-04-04 | 595 | 605 | 590 | 600 | 22,000 | 1,363.64 |
| 1984-04-03 | 580 | 600 | 580 | 600 | 38,000 | 1,363.64 |
| 1984-04-02 | 599 | 601 | 599 | 600 | 15,000 | 1,363.64 |
| 1984-03-31 | 604 | 604 | 590 | 590 | 11,000 | 1,340.91 |
| 1984-03-30 | 607 | 607 | 604 | 604 | 25,000 | 1,372.73 |
| 1984-03-29 | 610 | 610 | 609 | 609 | 5,000 | 1,384.09 |
| 1984-03-28 | 610 | 610 | 610 | 610 | 4,000 | 1,386.36 |
| 1984-03-27 | 610 | 615 | 610 | 610 | 27,000 | 1,386.36 |
| 1984-03-26 | 610 | 610 | 608 | 610 | 100,000 | 1,386.36 |
| 1984-03-24 | 583 | 584 | 583 | 584 | 4,000 | 1,327.27 |
| 1984-03-23 | 605 | 605 | 580 | 581 | 48,000 | 1,320.45 |
| 1984-03-22 | 570 | 573 | 570 | 573 | 9,000 | 1,302.27 |
| 1984-03-21 | 580 | 590 | 560 | 560 | 24,000 | 1,272.73 |
| 1984-03-19 | 580 | 580 | 565 | 570 | 22,000 | 1,295.45 |
| 1984-03-17 | 581 | 581 | 570 | 580 | 21,000 | 1,318.18 |
| 1984-03-16 | 601 | 606 | 600 | 600 | 19,000 | 1,363.64 |
| 1984-03-15 | 600 | 600 | 590 | 590 | 12,000 | 1,340.91 |
| 1984-03-14 | 560 | 580 | 555 | 580 | 35,000 | 1,318.18 |
| 1984-03-13 | 560 | 571 | 560 | 561 | 13,000 | 1,275 |
| 1984-03-12 | 560 | 571 | 560 | 571 | 27,000 | 1,297.73 |
| 1984-03-09 | 586 | 587 | 581 | 585 | 41,000 | 1,329.55 |
| 1984-03-08 | 583 | 589 | 582 | 588 | 26,000 | 1,336.36 |
| 1984-03-07 | 582 | 595 | 582 | 582 | 31,000 | 1,322.73 |
| 1984-03-06 | 600 | 601 | 592 | 592 | 41,000 | 1,345.45 |
| 1984-03-05 | 631 | 631 | 610 | 611 | 22,000 | 1,388.64 |
| 1984-03-03 | 631 | 631 | 630 | 630 | 7,000 | 1,431.82 |
| 1984-03-02 | 632 | 637 | 630 | 632 | 42,000 | 1,436.36 |
| 1984-03-01 | 640 | 640 | 630 | 632 | 19,000 | 1,436.36 |
| 1984-02-29 | 636 | 660 | 630 | 650 | 84,000 | 1,477.27 |
| 1984-02-28 | 635 | 635 | 635 | 635 | 15,000 | 1,443.18 |
| 1984-02-27 | 651 | 651 | 638 | 638 | 20,000 | 1,450 |
| 1984-02-25 | 641 | 650 | 640 | 645 | 17,000 | 1,465.91 |
| 1984-02-24 | 641 | 641 | 638 | 638 | 16,000 | 1,450 |
| 1984-02-23 | 653 | 653 | 640 | 640 | 29,000 | 1,454.55 |
| 1984-02-22 | 650 | 660 | 650 | 660 | 24,000 | 1,500 |
| 1984-02-21 | 660 | 665 | 650 | 650 | 40,000 | 1,477.27 |
| 1984-02-20 | 671 | 672 | 650 | 650 | 13,000 | 1,477.27 |
| 1984-02-18 | 650 | 672 | 650 | 672 | 19,000 | 1,527.27 |
| 1984-02-17 | 698 | 698 | 650 | 650 | 92,000 | 1,477.27 |
| 1984-02-16 | 677 | 700 | 665 | 699 | 122,000 | 1,588.64 |
| 1984-02-15 | 635 | 684 | 635 | 684 | 68,000 | 1,554.55 |
| 1984-02-14 | 649 | 650 | 640 | 640 | 11,000 | 1,454.55 |
| 1984-02-13 | 640 | 650 | 640 | 650 | 23,000 | 1,477.27 |
| 1984-02-10 | 632 | 636 | 630 | 630 | 14,000 | 1,431.82 |
| 1984-02-09 | 640 | 640 | 630 | 630 | 19,000 | 1,431.82 |
| 1984-02-08 | 646 | 655 | 645 | 645 | 34,000 | 1,465.91 |
| 1984-02-07 | 649 | 655 | 645 | 645 | 32,000 | 1,465.91 |
| 1984-02-06 | 660 | 660 | 647 | 659 | 19,000 | 1,497.73 |
| 1984-02-04 | 655 | 660 | 653 | 660 | 16,000 | 1,500 |
| 1984-02-03 | 663 | 663 | 646 | 646 | 91,000 | 1,468.18 |
| 1984-02-02 | 655 | 665 | 655 | 663 | 78,000 | 1,506.82 |
| 1984-02-01 | 670 | 670 | 655 | 663 | 67,000 | 1,506.82 |
| 1984-01-31 | 650 | 661 | 640 | 650 | 55,000 | 1,477.27 |
| 1984-01-30 | 669 | 670 | 660 | 661 | 30,000 | 1,502.27 |
| 1984-01-28 | 654 | 670 | 654 | 670 | 69,000 | 1,522.73 |
| 1984-01-27 | 652 | 664 | 652 | 664 | 65,000 | 1,509.09 |
| 1984-01-26 | 645 | 658 | 645 | 646 | 76,000 | 1,468.18 |
| 1984-01-25 | 675 | 680 | 660 | 660 | 78,000 | 1,500 |
| 1984-01-24 | 670 | 685 | 670 | 681 | 90,000 | 1,547.73 |
| 1984-01-23 | 689 | 689 | 672 | 680 | 56,000 | 1,545.45 |
| 1984-01-21 | 666 | 666 | 652 | 662 | 84,000 | 1,504.55 |
| 1984-01-20 | 675 | 679 | 660 | 660 | 67,000 | 1,500 |
| 1984-01-19 | 708 | 710 | 680 | 695 | 94,000 | 1,579.55 |
| 1984-01-18 | 695 | 720 | 690 | 709 | 333,000 | 1,611.36 |
| 1984-01-17 | 665 | 686 | 653 | 655 | 252,000 | 1,488.64 |
| 1984-01-13 | 665 | 670 | 650 | 652 | 221,000 | 1,481.82 |
| 1984-01-12 | 670 | 675 | 651 | 675 | 324,000 | 1,534.09 |
| 1984-01-11 | 701 | 715 | 680 | 680 | 314,000 | 1,545.45 |
| 1984-01-10 | 710 | 725 | 695 | 720 | 519,000 | 1,636.36 |
| 1984-01-09 | 740 | 750 | 720 | 750 | 443,000 | 1,704.55 |
| 1984-01-07 | 707 | 757 | 700 | 747 | 797,000 | 1,697.73 |
| 1984-01-06 | 640 | 665 | 640 | 664 | 811,000 | 1,509.09 |
| 1984-01-05 | 610 | 671 | 610 | 640 | 1,052,000 | 1,454.55 |
| 1984-01-04 | 585 | 616 | 584 | 600 | 270,000 | 1,363.64 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株
