2811 カゴメ(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 | 951 | 970 | 951 | 952 | 58,000 | 708.81 |
| 1984-12-27 | 999 | 999 | 975 | 977 | 30,000 | 727.42 |
| 1984-12-26 | 996 | 1,040 | 980 | 999 | 142,000 | 743.80 |
| 1984-12-25 | 1,030 | 1,030 | 963 | 971 | 59,000 | 722.95 |
| 1984-12-24 | 1,040 | 1,040 | 990 | 1,020 | 36,000 | 759.44 |
| 1984-12-22 | 1,000 | 1,030 | 990 | 1,030 | 60,000 | 766.88 |
| 1984-12-21 | 1,100 | 1,100 | 990 | 990 | 242,000 | 737.10 |
| 1984-12-20 | 962 | 1,060 | 962 | 1,060 | 183,000 | 789.22 |
| 1984-12-19 | 999 | 999 | 951 | 960 | 202,000 | 714.76 |
| 1984-12-18 | 960 | 960 | 950 | 956 | 57,000 | 711.79 |
| 1984-12-17 | 999 | 999 | 960 | 960 | 31,000 | 714.76 |
| 1984-12-15 | 990 | 1,000 | 975 | 1,000 | 46,000 | 744.55 |
| 1984-12-14 | 1,000 | 1,020 | 980 | 990 | 97,000 | 737.10 |
| 1984-12-13 | 1,000 | 1,020 | 1,000 | 1,000 | 50,000 | 744.55 |
| 1984-12-12 | 1,020 | 1,060 | 987 | 996 | 56,000 | 741.57 |
| 1984-12-11 | 1,050 | 1,090 | 1,010 | 1,080 | 112,000 | 804.11 |
| 1984-12-10 | 1,160 | 1,170 | 1,080 | 1,090 | 206,000 | 811.56 |
| 1984-12-07 | 1,180 | 1,180 | 1,110 | 1,140 | 812,000 | 848.78 |
| 1984-12-06 | 1,140 | 1,170 | 1,010 | 1,080 | 1,089,000 | 804.11 |
| 1984-12-05 | 953 | 1,060 | 950 | 1,060 | 574,000 | 789.22 |
| 1984-12-04 | 990 | 1,000 | 950 | 951 | 136,000 | 708.06 |
| 1984-12-03 | 1,040 | 1,050 | 990 | 990 | 449,000 | 737.10 |
| 1984-12-01 | 1,050 | 1,050 | 1,050 | 1,050 | 439,000 | 781.77 |
| 1984-11-30 | 870 | 950 | 850 | 950 | 101,000 | 707.32 |
| 1984-11-29 | 831 | 850 | 827 | 850 | 42,000 | 632.86 |
| 1984-11-28 | 860 | 860 | 826 | 827 | 80,000 | 615.74 |
| 1984-11-27 | 830 | 860 | 830 | 850 | 59,000 | 632.86 |
| 1984-11-26 | 860 | 880 | 840 | 860 | 70,000 | 640.31 |
| 1984-11-24 | 875 | 875 | 861 | 861 | 15,000 | 641.05 |
| 1984-11-22 | 900 | 900 | 876 | 876 | 41,000 | 652.22 |
| 1984-11-21 | 872 | 896 | 861 | 896 | 81,000 | 667.11 |
| 1984-11-20 | 899 | 899 | 861 | 872 | 26,000 | 649.24 |
| 1984-11-19 | 871 | 899 | 870 | 899 | 82,000 | 669.35 |
| 1984-11-17 | 940 | 941 | 891 | 910 | 61,000 | 677.54 |
| 1984-11-16 | 980 | 980 | 930 | 940 | 141,000 | 699.87 |
| 1984-11-15 | 985 | 990 | 950 | 980 | 196,000 | 729.66 |
| 1984-11-14 | 890 | 916 | 855 | 906 | 125,000 | 674.56 |
| 1984-11-13 | 910 | 930 | 898 | 898 | 100,000 | 668.60 |
| 1984-11-12 | 989 | 989 | 920 | 920 | 135,000 | 684.98 |
| 1984-11-09 | 910 | 979 | 905 | 970 | 280,000 | 722.21 |
| 1984-11-08 | 975 | 975 | 900 | 900 | 122,000 | 670.09 |
| 1984-11-07 | 975 | 980 | 930 | 976 | 386,000 | 726.68 |
| 1984-11-06 | 1,010 | 1,040 | 980 | 994 | 444,000 | 740.08 |
| 1984-11-05 | 1,000 | 1,080 | 960 | 1,060 | 1,122,000 | 789.22 |
| 1984-11-02 | 885 | 975 | 885 | 975 | 1,391,000 | 725.93 |
| 1984-11-01 | 875 | 875 | 875 | 875 | 443,000 | 651.48 |
| 1984-10-31 | 795 | 800 | 775 | 775 | 104,000 | 577.02 |
| 1984-10-30 | 805 | 805 | 790 | 795 | 222,000 | 591.91 |
| 1984-10-29 | 795 | 810 | 795 | 806 | 521,000 | 600.10 |
| 1984-10-27 | 780 | 790 | 770 | 785 | 239,000 | 584.47 |
| 1984-10-26 | 741 | 775 | 740 | 775 | 330,000 | 577.02 |
| 1984-10-25 | 699 | 730 | 699 | 730 | 194,000 | 543.52 |
| 1984-10-24 | 660 | 660 | 660 | 660 | 10,000 | 491.40 |
| 1984-10-23 | 641 | 650 | 640 | 645 | 50,000 | 480.23 |
| 1984-10-22 | 631 | 636 | 629 | 636 | 27,000 | 473.53 |
| 1984-10-20 | 630 | 630 | 630 | 630 | 9,000 | 469.06 |
| 1984-10-19 | 630 | 633 | 630 | 633 | 17,000 | 471.30 |
| 1984-10-18 | 630 | 630 | 630 | 630 | 8,000 | 469.06 |
| 1984-10-15 | 634 | 634 | 634 | 634 | 3,000 | 472.04 |
| 1984-10-12 | 625 | 635 | 625 | 635 | 3,000 | 472.79 |
| 1984-10-11 | 635 | 635 | 634 | 634 | 23,000 | 472.04 |
| 1984-10-09 | 639 | 639 | 635 | 635 | 21,000 | 472.79 |
| 1984-10-08 | 639 | 639 | 639 | 639 | 11,000 | 475.77 |
| 1984-10-05 | 639 | 639 | 639 | 639 | 12,000 | 475.77 |
| 1984-10-04 | 650 | 650 | 639 | 639 | 21,000 | 475.77 |
| 1984-10-03 | 650 | 650 | 649 | 649 | 22,000 | 483.21 |
| 1984-10-02 | 650 | 650 | 650 | 650 | 15,000 | 483.96 |
| 1984-10-01 | 650 | 651 | 650 | 650 | 23,000 | 483.96 |
| 1984-09-29 | 650 | 650 | 650 | 650 | 1,000 | 483.96 |
| 1984-09-28 | 650 | 650 | 649 | 649 | 8,000 | 483.21 |
| 1984-09-27 | 649 | 649 | 649 | 649 | 8,000 | 483.21 |
| 1984-09-26 | 650 | 650 | 649 | 649 | 15,000 | 483.21 |
| 1984-09-25 | 651 | 651 | 650 | 651 | 15,000 | 484.70 |
| 1984-09-22 | 650 | 650 | 650 | 650 | 14,000 | 483.96 |
| 1984-09-21 | 652 | 662 | 650 | 650 | 17,000 | 483.96 |
| 1984-09-20 | 650 | 650 | 650 | 650 | 10,000 | 483.96 |
| 1984-09-19 | 650 | 655 | 650 | 650 | 19,000 | 483.96 |
| 1984-09-18 | 650 | 652 | 650 | 650 | 51,000 | 483.96 |
| 1984-09-17 | 670 | 670 | 651 | 651 | 25,000 | 484.70 |
| 1984-09-14 | 690 | 690 | 669 | 669 | 16,000 | 498.10 |
| 1984-09-13 | 672 | 690 | 671 | 690 | 8,000 | 513.74 |
| 1984-09-12 | 667 | 670 | 667 | 668 | 16,000 | 497.36 |
| 1984-09-11 | 670 | 670 | 670 | 670 | 9,000 | 498.85 |
| 1984-09-10 | 670 | 670 | 665 | 665 | 27,000 | 495.12 |
| 1984-09-07 | 706 | 706 | 656 | 670 | 26,000 | 498.85 |
| 1984-09-06 | 696 | 704 | 696 | 696 | 7,000 | 518.20 |
| 1984-09-05 | 720 | 720 | 691 | 691 | 46,000 | 514.48 |
| 1984-09-04 | 671 | 720 | 671 | 715 | 103,000 | 532.35 |
| 1984-09-03 | 675 | 677 | 670 | 670 | 14,000 | 498.85 |
| 1984-09-01 | 675 | 675 | 670 | 670 | 7,000 | 498.85 |
| 1984-08-31 | 675 | 675 | 675 | 675 | 5,000 | 502.57 |
| 1984-08-30 | 671 | 675 | 645 | 675 | 30,000 | 502.57 |
| 1984-08-29 | 680 | 680 | 670 | 670 | 27,000 | 498.85 |
| 1984-08-28 | 675 | 680 | 672 | 680 | 25,000 | 506.29 |
| 1984-08-27 | 672 | 675 | 672 | 675 | 8,000 | 502.57 |
| 1984-08-25 | 671 | 672 | 671 | 672 | 6,000 | 500.34 |
| 1984-08-24 | 667 | 667 | 667 | 667 | 12,000 | 496.61 |
| 1984-08-23 | 671 | 680 | 666 | 667 | 20,000 | 496.61 |
| 1984-08-22 | 698 | 698 | 671 | 671 | 40,000 | 499.59 |
| 1984-08-21 | 699 | 699 | 697 | 697 | 14,000 | 518.95 |
| 1984-08-20 | 690 | 705 | 680 | 705 | 39,000 | 524.91 |
| 1984-08-18 | 660 | 670 | 660 | 670 | 12,000 | 498.85 |
| 1984-08-17 | 667 | 670 | 662 | 662 | 26,000 | 492.89 |
| 1984-08-16 | 662 | 662 | 662 | 662 | 2,000 | 492.89 |
| 1984-08-15 | 680 | 680 | 661 | 661 | 24,000 | 492.15 |
| 1984-08-14 | 680 | 700 | 680 | 680 | 12,000 | 506.29 |
| 1984-08-13 | 681 | 681 | 680 | 680 | 11,000 | 506.29 |
| 1984-08-10 | 656 | 670 | 650 | 661 | 35,000 | 492.15 |
| 1984-08-09 | 682 | 682 | 656 | 656 | 24,000 | 488.42 |
| 1984-08-08 | 691 | 692 | 685 | 686 | 16,000 | 510.76 |
| 1984-08-07 | 715 | 715 | 700 | 700 | 16,000 | 521.18 |
| 1984-08-06 | 700 | 720 | 700 | 705 | 44,000 | 524.91 |
| 1984-08-04 | 715 | 720 | 715 | 720 | 20,000 | 536.07 |
| 1984-08-03 | 705 | 705 | 685 | 705 | 60,000 | 524.91 |
| 1984-08-02 | 735 | 735 | 715 | 715 | 37,000 | 532.35 |
| 1984-08-01 | 760 | 780 | 725 | 725 | 121,000 | 539.80 |
| 1984-07-31 | 735 | 760 | 715 | 760 | 108,000 | 565.86 |
| 1984-07-30 | 800 | 800 | 749 | 755 | 101,000 | 562.13 |
| 1984-07-28 | 800 | 800 | 789 | 800 | 225,000 | 595.64 |
| 1984-07-27 | 800 | 800 | 770 | 770 | 242,000 | 573.30 |
| 1984-07-26 | 765 | 825 | 740 | 808 | 930,000 | 601.59 |
| 1984-07-25 | 716 | 759 | 716 | 755 | 517,000 | 562.13 |
| 1984-07-24 | 665 | 715 | 665 | 714 | 109,000 | 531.61 |
| 1984-07-23 | 719 | 719 | 715 | 715 | 56,000 | 532.35 |
| 1984-07-21 | 700 | 719 | 690 | 717 | 227,000 | 533.84 |
| 1984-07-20 | 690 | 690 | 671 | 690 | 112,000 | 513.74 |
| 1984-07-19 | 665 | 720 | 665 | 690 | 435,000 | 513.74 |
| 1984-07-18 | 640 | 660 | 640 | 660 | 91,000 | 491.40 |
| 1984-07-17 | 650 | 650 | 636 | 636 | 66,000 | 473.53 |
| 1984-07-16 | 666 | 670 | 645 | 655 | 102,000 | 487.68 |
| 1984-07-13 | 630 | 670 | 620 | 670 | 235,000 | 498.85 |
| 1984-07-12 | 610 | 620 | 610 | 620 | 59,000 | 461.62 |
| 1984-07-11 | 620 | 620 | 610 | 620 | 29,000 | 461.62 |
| 1984-07-10 | 600 | 624 | 600 | 624 | 46,000 | 464.60 |
| 1984-07-09 | 629 | 629 | 618 | 618 | 25,000 | 460.13 |
| 1984-07-07 | 630 | 635 | 628 | 629 | 82,000 | 468.32 |
| 1984-07-05 | 567 | 580 | 567 | 580 | 32,000 | 431.84 |
| 1984-07-04 | 566 | 567 | 565 | 567 | 14,000 | 422.16 |
| 1984-07-03 | 565 | 565 | 565 | 565 | 19,000 | 420.67 |
| 1984-07-02 | 567 | 570 | 566 | 566 | 36,000 | 421.41 |
| 1984-06-30 | 568 | 568 | 566 | 566 | 2,000 | 421.41 |
| 1984-06-29 | 565 | 565 | 565 | 565 | 1,000 | 420.67 |
| 1984-06-28 | 563 | 568 | 562 | 562 | 3,000 | 418.44 |
| 1984-06-27 | 561 | 568 | 561 | 562 | 6,000 | 418.44 |
| 1984-06-26 | 561 | 561 | 561 | 561 | 5,000 | 417.69 |
| 1984-06-25 | 561 | 561 | 560 | 560 | 8,000 | 416.95 |
| 1984-06-23 | 561 | 561 | 561 | 561 | 5,000 | 417.69 |
| 1984-06-22 | 561 | 561 | 561 | 561 | 2,000 | 417.69 |
| 1984-06-21 | 568 | 569 | 568 | 569 | 3,000 | 423.65 |
| 1984-06-20 | 560 | 570 | 560 | 570 | 16,000 | 424.39 |
| 1984-06-19 | 559 | 559 | 559 | 559 | 23,000 | 416.20 |
| 1984-06-18 | 558 | 558 | 558 | 558 | 12,000 | 415.46 |
| 1984-06-16 | 557 | 557 | 557 | 557 | 9,000 | 414.71 |
| 1984-06-15 | 560 | 560 | 560 | 560 | 2,000 | 416.95 |
| 1984-06-14 | 560 | 565 | 560 | 560 | 8,000 | 416.95 |
| 1984-06-13 | 560 | 560 | 560 | 560 | 6,000 | 416.95 |
| 1984-06-12 | 557 | 560 | 557 | 560 | 6,000 | 416.95 |
| 1984-06-11 | 557 | 557 | 557 | 557 | 2,000 | 414.71 |
| 1984-06-08 | 557 | 557 | 557 | 557 | 3,000 | 414.71 |
| 1984-06-07 | 557 | 560 | 557 | 560 | 7,000 | 416.95 |
| 1984-06-06 | 560 | 560 | 557 | 557 | 15,000 | 414.71 |
| 1984-06-05 | 560 | 560 | 560 | 560 | 5,000 | 416.95 |
| 1984-06-04 | 560 | 560 | 560 | 560 | 6,000 | 416.95 |
| 1984-06-02 | 555 | 560 | 555 | 560 | 6,000 | 416.95 |
| 1984-06-01 | 556 | 556 | 556 | 556 | 15,000 | 413.97 |
| 1984-05-31 | 556 | 556 | 556 | 556 | 11,000 | 413.97 |
| 1984-05-30 | 557 | 557 | 557 | 557 | 1,000 | 414.71 |
| 1984-05-29 | 555 | 560 | 555 | 555 | 90,000 | 413.22 |
| 1984-05-28 | 555 | 555 | 555 | 555 | 13,000 | 413.22 |
| 1984-05-26 | 555 | 555 | 555 | 555 | 14,000 | 413.22 |
| 1984-05-25 | 555 | 555 | 555 | 555 | 15,000 | 413.22 |
| 1984-05-24 | 555 | 557 | 555 | 555 | 18,000 | 413.22 |
| 1984-05-23 | 555 | 555 | 555 | 555 | 16,000 | 413.22 |
| 1984-05-22 | 557 | 557 | 555 | 555 | 11,000 | 413.22 |
| 1984-05-21 | 557 | 557 | 557 | 557 | 4,000 | 414.71 |
| 1984-05-19 | 557 | 560 | 557 | 560 | 20,000 | 416.95 |
| 1984-05-18 | 560 | 560 | 560 | 560 | 13,000 | 416.95 |
| 1984-05-17 | 565 | 565 | 560 | 560 | 29,000 | 416.95 |
| 1984-05-16 | 560 | 565 | 560 | 565 | 66,000 | 420.67 |
| 1984-05-15 | 560 | 561 | 560 | 560 | 15,000 | 416.95 |
| 1984-05-14 | 560 | 560 | 560 | 560 | 5,000 | 416.95 |
| 1984-05-11 | 560 | 560 | 560 | 560 | 28,000 | 416.95 |
| 1984-05-10 | 560 | 560 | 560 | 560 | 13,000 | 416.95 |
| 1984-05-09 | 558 | 560 | 557 | 560 | 25,000 | 416.95 |
| 1984-05-08 | 556 | 556 | 556 | 556 | 3,000 | 413.97 |
| 1984-05-07 | 556 | 560 | 556 | 560 | 5,000 | 416.95 |
| 1984-05-04 | 555 | 560 | 555 | 555 | 19,000 | 413.22 |
| 1984-05-02 | 555 | 555 | 555 | 555 | 3,000 | 413.22 |
| 1984-05-01 | 559 | 559 | 555 | 555 | 4,000 | 413.22 |
| 1984-04-28 | 560 | 560 | 560 | 560 | 13,000 | 416.95 |
| 1984-04-26 | 550 | 560 | 550 | 560 | 22,000 | 416.95 |
| 1984-04-25 | 553 | 553 | 553 | 553 | 2,000 | 411.73 |
| 1984-04-24 | 559 | 560 | 550 | 550 | 7,000 | 409.50 |
| 1984-04-23 | 556 | 560 | 556 | 559 | 50,000 | 416.20 |
| 1984-04-21 | 555 | 556 | 555 | 556 | 3,000 | 413.97 |
| 1984-04-20 | 546 | 551 | 546 | 551 | 12,000 | 410.25 |
| 1984-04-19 | 555 | 555 | 546 | 546 | 15,000 | 406.52 |
| 1984-04-18 | 555 | 555 | 555 | 555 | 7,000 | 413.22 |
| 1984-04-17 | 551 | 551 | 551 | 551 | 1,000 | 410.25 |
| 1984-04-16 | 560 | 560 | 560 | 560 | 3,000 | 416.95 |
| 1984-04-13 | 547 | 550 | 547 | 550 | 4,000 | 409.50 |
| 1984-04-12 | 547 | 550 | 547 | 550 | 6,000 | 409.50 |
| 1984-04-11 | 546 | 546 | 546 | 546 | 8,000 | 406.52 |
| 1984-04-10 | 545 | 549 | 545 | 549 | 22,000 | 408.76 |
| 1984-04-09 | 545 | 545 | 545 | 545 | 7,000 | 405.78 |
| 1984-04-07 | 549 | 549 | 545 | 545 | 4,000 | 405.78 |
| 1984-04-06 | 546 | 550 | 546 | 550 | 6,000 | 409.50 |
| 1984-04-05 | 551 | 551 | 551 | 551 | 2,000 | 410.25 |
| 1984-04-04 | 542 | 545 | 542 | 545 | 13,000 | 405.78 |
| 1984-04-03 | 543 | 543 | 543 | 543 | 4,000 | 404.29 |
| 1984-04-02 | 541 | 542 | 541 | 541 | 9,000 | 402.80 |
| 1984-03-31 | 541 | 551 | 541 | 551 | 16,000 | 410.25 |
| 1984-03-30 | 550 | 551 | 541 | 541 | 15,000 | 402.80 |
| 1984-03-29 | 559 | 559 | 551 | 551 | 5,000 | 410.25 |
| 1984-03-28 | 560 | 560 | 550 | 560 | 13,000 | 416.95 |
| 1984-03-27 | 551 | 560 | 551 | 560 | 3,000 | 416.95 |
| 1984-03-26 | 550 | 550 | 550 | 550 | 13,000 | 409.50 |
| 1984-03-22 | 550 | 550 | 550 | 550 | 10,000 | 409.50 |
| 1984-03-21 | 550 | 550 | 550 | 550 | 3,000 | 409.50 |
| 1984-03-19 | 561 | 561 | 560 | 560 | 5,000 | 416.95 |
| 1984-03-16 | 561 | 570 | 561 | 570 | 13,000 | 424.39 |
| 1984-03-15 | 550 | 560 | 549 | 560 | 24,000 | 416.95 |
| 1984-03-14 | 545 | 549 | 544 | 544 | 13,000 | 405.03 |
| 1984-03-13 | 542 | 542 | 542 | 542 | 8,000 | 403.54 |
| 1984-03-12 | 545 | 545 | 542 | 542 | 11,000 | 403.54 |
| 1984-03-09 | 541 | 549 | 541 | 549 | 4,000 | 408.76 |
| 1984-03-08 | 550 | 550 | 550 | 550 | 6,000 | 409.50 |
| 1984-03-07 | 542 | 542 | 541 | 541 | 2,000 | 402.80 |
| 1984-03-06 | 542 | 542 | 541 | 542 | 8,000 | 403.54 |
| 1984-03-05 | 550 | 550 | 541 | 541 | 10,000 | 402.80 |
| 1984-03-03 | 550 | 550 | 550 | 550 | 8,000 | 409.50 |
| 1984-03-02 | 543 | 543 | 540 | 540 | 99,000 | 402.06 |
| 1984-03-01 | 540 | 540 | 540 | 540 | 6,000 | 402.06 |
| 1984-02-29 | 540 | 540 | 540 | 540 | 6,000 | 402.06 |
| 1984-02-28 | 539 | 540 | 539 | 540 | 29,000 | 402.06 |
| 1984-02-27 | 539 | 539 | 539 | 539 | 3,000 | 401.31 |
| 1984-02-24 | 539 | 539 | 539 | 539 | 3,000 | 401.31 |
| 1984-02-23 | 535 | 535 | 535 | 535 | 6,000 | 398.33 |
| 1984-02-21 | 539 | 539 | 534 | 534 | 4,000 | 397.59 |
| 1984-02-20 | 539 | 539 | 539 | 539 | 8,000 | 401.31 |
| 1984-02-17 | 534 | 534 | 534 | 534 | 11,000 | 397.59 |
| 1984-02-16 | 533 | 534 | 533 | 534 | 6,000 | 397.59 |
| 1984-02-15 | 534 | 534 | 534 | 534 | 3,000 | 397.59 |
| 1984-02-14 | 533 | 533 | 532 | 532 | 13,000 | 396.10 |
| 1984-02-13 | 531 | 533 | 531 | 533 | 5,000 | 396.84 |
| 1984-02-10 | 535 | 535 | 533 | 533 | 18,000 | 396.84 |
| 1984-02-09 | 532 | 539 | 531 | 531 | 14,000 | 395.35 |
| 1984-02-08 | 531 | 540 | 531 | 533 | 16,000 | 396.84 |
| 1984-02-07 | 531 | 531 | 531 | 531 | 11,000 | 395.35 |
| 1984-02-06 | 531 | 531 | 531 | 531 | 3,000 | 395.35 |
| 1984-02-04 | 545 | 545 | 540 | 540 | 26,000 | 402.06 |
| 1984-02-03 | 547 | 547 | 545 | 545 | 10,000 | 405.78 |
| 1984-02-02 | 546 | 547 | 546 | 547 | 2,000 | 407.27 |
| 1984-02-01 | 545 | 546 | 545 | 545 | 9,000 | 405.78 |
| 1984-01-31 | 541 | 545 | 541 | 545 | 5,000 | 405.78 |
| 1984-01-30 | 549 | 550 | 549 | 550 | 14,000 | 409.50 |
| 1984-01-28 | 550 | 551 | 550 | 551 | 10,000 | 410.25 |
| 1984-01-27 | 541 | 560 | 541 | 551 | 38,000 | 410.25 |
| 1984-01-26 | 536 | 540 | 536 | 540 | 9,000 | 402.06 |
| 1984-01-25 | 531 | 535 | 531 | 535 | 22,000 | 398.33 |
| 1984-01-24 | 540 | 540 | 535 | 535 | 7,000 | 398.33 |
| 1984-01-23 | 545 | 548 | 540 | 540 | 28,000 | 402.06 |
| 1984-01-21 | 545 | 548 | 545 | 545 | 7,000 | 405.78 |
| 1984-01-20 | 548 | 550 | 540 | 540 | 12,000 | 402.06 |
| 1984-01-19 | 550 | 550 | 549 | 550 | 29,000 | 409.50 |
| 1984-01-18 | 517 | 520 | 517 | 520 | 17,000 | 387.16 |
| 1984-01-17 | 515 | 525 | 515 | 517 | 13,000 | 384.93 |
| 1984-01-13 | 515 | 515 | 515 | 515 | 2,000 | 383.44 |
| 1984-01-12 | 515 | 515 | 515 | 515 | 3,000 | 383.44 |
| 1984-01-11 | 515 | 520 | 513 | 513 | 23,000 | 381.95 |
| 1984-01-10 | 510 | 515 | 510 | 515 | 10,000 | 383.44 |
| 1984-01-09 | 511 | 511 | 510 | 510 | 10,000 | 379.72 |
| 1984-01-06 | 512 | 512 | 512 | 512 | 1,000 | 381.21 |
| 1984-01-05 | 512 | 512 | 512 | 512 | 1,000 | 381.21 |
| 1984-01-04 | 519 | 519 | 510 | 510 | 13,000 | 379.72 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
