3002 グンゼ(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 | 471 | 472 | 471 | 471 | 49,000 | 3,892.56 |
| 1984-12-27 | 470 | 472 | 466 | 470 | 86,000 | 3,884.30 |
| 1984-12-26 | 466 | 474 | 465 | 470 | 211,000 | 3,884.30 |
| 1984-12-25 | 470 | 474 | 468 | 469 | 126,000 | 3,876.03 |
| 1984-12-24 | 470 | 470 | 468 | 468 | 43,000 | 3,867.77 |
| 1984-12-22 | 472 | 473 | 470 | 471 | 88,000 | 3,892.56 |
| 1984-12-21 | 471 | 475 | 471 | 471 | 262,000 | 3,892.56 |
| 1984-12-20 | 475 | 475 | 470 | 470 | 137,000 | 3,884.30 |
| 1984-12-19 | 475 | 475 | 473 | 475 | 63,000 | 3,925.62 |
| 1984-12-18 | 471 | 475 | 471 | 471 | 68,000 | 3,892.56 |
| 1984-12-17 | 475 | 475 | 471 | 474 | 117,000 | 3,917.36 |
| 1984-12-15 | 475 | 475 | 470 | 471 | 108,000 | 3,892.56 |
| 1984-12-14 | 482 | 484 | 471 | 471 | 161,000 | 3,892.56 |
| 1984-12-13 | 485 | 486 | 481 | 481 | 40,000 | 3,975.21 |
| 1984-12-12 | 485 | 489 | 476 | 481 | 97,000 | 3,975.21 |
| 1984-12-11 | 476 | 476 | 470 | 471 | 113,000 | 3,892.56 |
| 1984-12-10 | 485 | 485 | 480 | 480 | 64,000 | 3,966.94 |
| 1984-12-07 | 495 | 496 | 490 | 490 | 223,000 | 4,049.59 |
| 1984-12-06 | 496 | 498 | 496 | 496 | 68,000 | 4,099.17 |
| 1984-12-05 | 496 | 496 | 496 | 496 | 49,000 | 4,099.17 |
| 1984-12-04 | 497 | 498 | 495 | 496 | 82,000 | 4,099.17 |
| 1984-12-03 | 497 | 500 | 496 | 499 | 230,000 | 4,123.97 |
| 1984-12-01 | 500 | 500 | 496 | 497 | 59,000 | 4,107.44 |
| 1984-11-30 | 496 | 500 | 495 | 500 | 214,000 | 4,132.23 |
| 1984-11-29 | 499 | 502 | 496 | 498 | 112,000 | 4,115.70 |
| 1984-11-28 | 502 | 502 | 500 | 500 | 164,000 | 4,132.23 |
| 1984-11-27 | 507 | 507 | 501 | 501 | 135,000 | 4,140.50 |
| 1984-11-26 | 508 | 508 | 500 | 506 | 392,000 | 4,181.82 |
| 1984-11-24 | 508 | 508 | 505 | 506 | 98,000 | 4,181.82 |
| 1984-11-22 | 506 | 510 | 506 | 507 | 225,000 | 4,190.08 |
| 1984-11-21 | 508 | 512 | 507 | 507 | 192,000 | 4,190.08 |
| 1984-11-20 | 501 | 509 | 500 | 508 | 129,000 | 4,198.35 |
| 1984-11-19 | 510 | 510 | 506 | 506 | 140,000 | 4,181.82 |
| 1984-11-17 | 514 | 518 | 512 | 514 | 134,000 | 4,247.93 |
| 1984-11-16 | 520 | 525 | 515 | 515 | 527,000 | 4,256.20 |
| 1984-11-15 | 520 | 530 | 516 | 525 | 757,000 | 4,338.84 |
| 1984-11-14 | 519 | 524 | 515 | 520 | 476,000 | 4,297.52 |
| 1984-11-13 | 514 | 519 | 514 | 519 | 337,000 | 4,289.26 |
| 1984-11-12 | 530 | 532 | 516 | 518 | 920,000 | 4,280.99 |
| 1984-11-09 | 515 | 537 | 511 | 525 | 3,131,999 | 4,338.84 |
| 1984-11-08 | 500 | 516 | 497 | 515 | 1,364,000 | 4,256.20 |
| 1984-11-07 | 490 | 503 | 489 | 495 | 1,077,000 | 4,090.91 |
| 1984-11-06 | 481 | 490 | 478 | 489 | 459,000 | 4,041.32 |
| 1984-11-05 | 471 | 479 | 471 | 479 | 130,000 | 3,958.68 |
| 1984-11-02 | 476 | 476 | 468 | 470 | 292,000 | 3,884.30 |
| 1984-11-01 | 475 | 476 | 471 | 471 | 86,000 | 3,892.56 |
| 1984-10-31 | 472 | 479 | 472 | 476 | 199,000 | 3,933.88 |
| 1984-10-30 | 472 | 479 | 472 | 473 | 102,000 | 3,909.09 |
| 1984-10-29 | 479 | 480 | 472 | 472 | 211,000 | 3,900.83 |
| 1984-10-27 | 484 | 487 | 482 | 482 | 125,000 | 3,983.47 |
| 1984-10-26 | 484 | 490 | 484 | 489 | 82,000 | 4,041.32 |
| 1984-10-25 | 499 | 499 | 482 | 482 | 303,000 | 3,983.47 |
| 1984-10-24 | 495 | 496 | 490 | 495 | 531,000 | 4,090.91 |
| 1984-10-23 | 479 | 489 | 479 | 487 | 529,000 | 4,024.79 |
| 1984-10-22 | 477 | 480 | 477 | 479 | 142,000 | 3,958.68 |
| 1984-10-20 | 477 | 479 | 477 | 477 | 94,000 | 3,942.15 |
| 1984-10-19 | 480 | 482 | 475 | 475 | 398,000 | 3,925.62 |
| 1984-10-18 | 482 | 482 | 472 | 478 | 405,000 | 3,950.41 |
| 1984-10-17 | 477 | 495 | 477 | 482 | 819,000 | 3,983.47 |
| 1984-10-16 | 474 | 476 | 467 | 476 | 173,000 | 3,933.88 |
| 1984-10-15 | 473 | 479 | 466 | 466 | 299,000 | 3,851.24 |
| 1984-10-12 | 463 | 468 | 458 | 460 | 397,000 | 3,801.65 |
| 1984-10-11 | 455 | 470 | 453 | 465 | 667,000 | 3,842.98 |
| 1984-10-09 | 455 | 455 | 448 | 453 | 463,000 | 3,743.80 |
| 1984-10-08 | 458 | 460 | 455 | 455 | 118,000 | 3,760.33 |
| 1984-10-06 | 446 | 450 | 446 | 448 | 82,000 | 3,702.48 |
| 1984-10-05 | 445 | 447 | 444 | 444 | 127,000 | 3,669.42 |
| 1984-10-04 | 440 | 450 | 440 | 450 | 101,000 | 3,719.01 |
| 1984-10-03 | 445 | 445 | 437 | 437 | 420,000 | 3,611.57 |
| 1984-10-02 | 447 | 449 | 440 | 441 | 192,000 | 3,644.63 |
| 1984-10-01 | 450 | 450 | 445 | 450 | 286,000 | 3,719.01 |
| 1984-09-29 | 436 | 445 | 435 | 445 | 335,000 | 3,677.69 |
| 1984-09-28 | 445 | 449 | 440 | 441 | 314,000 | 3,644.63 |
| 1984-09-27 | 445 | 450 | 441 | 450 | 389,000 | 3,719.01 |
| 1984-09-26 | 451 | 454 | 448 | 448 | 522,000 | 3,702.48 |
| 1984-09-25 | 460 | 460 | 450 | 457 | 112,000 | 3,776.86 |
| 1984-09-22 | 451 | 460 | 450 | 460 | 466,000 | 3,801.65 |
| 1984-09-21 | 455 | 460 | 455 | 460 | 204,000 | 3,801.65 |
| 1984-09-20 | 456 | 460 | 453 | 460 | 568,000 | 3,801.65 |
| 1984-09-19 | 457 | 457 | 456 | 456 | 66,000 | 3,768.59 |
| 1984-09-18 | 459 | 460 | 455 | 458 | 107,000 | 3,785.12 |
| 1984-09-17 | 460 | 461 | 458 | 460 | 81,000 | 3,801.65 |
| 1984-09-14 | 460 | 465 | 456 | 458 | 374,000 | 3,785.12 |
| 1984-09-13 | 456 | 459 | 456 | 459 | 75,000 | 3,793.39 |
| 1984-09-12 | 456 | 457 | 455 | 456 | 53,000 | 3,768.59 |
| 1984-09-11 | 461 | 465 | 452 | 455 | 149,000 | 3,760.33 |
| 1984-09-10 | 465 | 469 | 461 | 461 | 76,000 | 3,809.92 |
| 1984-09-07 | 468 | 470 | 465 | 465 | 60,000 | 3,842.98 |
| 1984-09-06 | 470 | 470 | 466 | 466 | 170,000 | 3,851.24 |
| 1984-09-05 | 468 | 470 | 465 | 466 | 95,000 | 3,851.24 |
| 1984-09-04 | 470 | 470 | 468 | 468 | 61,000 | 3,867.77 |
| 1984-09-03 | 467 | 474 | 467 | 470 | 35,000 | 3,884.30 |
| 1984-09-01 | 466 | 468 | 466 | 466 | 33,000 | 3,851.24 |
| 1984-08-31 | 469 | 474 | 468 | 468 | 76,000 | 3,867.77 |
| 1984-08-30 | 474 | 475 | 470 | 470 | 312,000 | 3,884.30 |
| 1984-08-29 | 468 | 475 | 468 | 475 | 92,000 | 3,925.62 |
| 1984-08-28 | 479 | 479 | 469 | 471 | 73,000 | 3,892.56 |
| 1984-08-27 | 467 | 475 | 467 | 475 | 225,000 | 3,925.62 |
| 1984-08-25 | 469 | 470 | 465 | 469 | 153,000 | 3,876.03 |
| 1984-08-24 | 472 | 472 | 467 | 468 | 160,000 | 3,867.77 |
| 1984-08-23 | 484 | 484 | 476 | 476 | 124,000 | 3,933.88 |
| 1984-08-22 | 480 | 486 | 480 | 482 | 138,000 | 3,983.47 |
| 1984-08-21 | 488 | 488 | 485 | 485 | 78,000 | 4,008.26 |
| 1984-08-20 | 495 | 495 | 486 | 486 | 149,000 | 4,016.53 |
| 1984-08-18 | 474 | 500 | 473 | 495 | 519,000 | 4,090.91 |
| 1984-08-17 | 471 | 477 | 470 | 472 | 129,000 | 3,900.83 |
| 1984-08-16 | 474 | 474 | 465 | 466 | 107,000 | 3,851.24 |
| 1984-08-15 | 473 | 475 | 470 | 475 | 120,000 | 3,925.62 |
| 1984-08-14 | 476 | 480 | 471 | 471 | 56,000 | 3,892.56 |
| 1984-08-13 | 469 | 480 | 469 | 480 | 88,000 | 3,966.94 |
| 1984-08-10 | 466 | 474 | 466 | 474 | 274,000 | 3,917.36 |
| 1984-08-09 | 461 | 467 | 461 | 466 | 396,000 | 3,851.24 |
| 1984-08-08 | 470 | 473 | 460 | 460 | 314,000 | 3,801.65 |
| 1984-08-07 | 460 | 470 | 460 | 470 | 274,000 | 3,884.30 |
| 1984-08-06 | 479 | 479 | 470 | 475 | 163,000 | 3,925.62 |
| 1984-08-04 | 467 | 475 | 464 | 475 | 247,000 | 3,925.62 |
| 1984-08-03 | 450 | 464 | 450 | 463 | 363,000 | 3,826.45 |
| 1984-08-02 | 450 | 450 | 445 | 448 | 61,000 | 3,702.48 |
| 1984-08-01 | 442 | 445 | 440 | 445 | 135,000 | 3,677.69 |
| 1984-07-31 | 438 | 444 | 438 | 439 | 100,000 | 3,628.10 |
| 1984-07-30 | 441 | 447 | 436 | 437 | 121,000 | 3,611.57 |
| 1984-07-28 | 435 | 435 | 430 | 431 | 352,000 | 3,561.98 |
| 1984-07-27 | 447 | 449 | 445 | 445 | 141,000 | 3,677.69 |
| 1984-07-26 | 441 | 450 | 441 | 445 | 381,000 | 3,677.69 |
| 1984-07-25 | 450 | 450 | 446 | 446 | 157,000 | 3,685.95 |
| 1984-07-24 | 450 | 450 | 447 | 447 | 131,000 | 3,694.21 |
| 1984-07-23 | 457 | 457 | 451 | 451 | 93,000 | 3,727.27 |
| 1984-07-21 | 451 | 453 | 451 | 453 | 10,000 | 3,743.80 |
| 1984-07-20 | 465 | 465 | 451 | 451 | 120,000 | 3,727.27 |
| 1984-07-19 | 460 | 470 | 456 | 470 | 260,000 | 3,884.30 |
| 1984-07-18 | 456 | 459 | 456 | 458 | 141,000 | 3,785.12 |
| 1984-07-17 | 457 | 457 | 455 | 456 | 98,000 | 3,768.59 |
| 1984-07-16 | 461 | 461 | 455 | 458 | 47,000 | 3,785.12 |
| 1984-07-13 | 465 | 465 | 455 | 455 | 89,000 | 3,760.33 |
| 1984-07-12 | 460 | 463 | 455 | 463 | 142,000 | 3,826.45 |
| 1984-07-11 | 460 | 465 | 460 | 460 | 161,000 | 3,801.65 |
| 1984-07-10 | 460 | 465 | 460 | 460 | 116,000 | 3,801.65 |
| 1984-07-09 | 463 | 468 | 460 | 460 | 157,000 | 3,801.65 |
| 1984-07-07 | 460 | 462 | 459 | 460 | 62,000 | 3,801.65 |
| 1984-07-06 | 465 | 465 | 460 | 462 | 413,000 | 3,818.18 |
| 1984-07-05 | 466 | 469 | 465 | 465 | 222,000 | 3,842.98 |
| 1984-07-04 | 471 | 474 | 465 | 465 | 128,000 | 3,842.98 |
| 1984-07-03 | 475 | 475 | 471 | 471 | 29,000 | 3,892.56 |
| 1984-07-02 | 470 | 479 | 470 | 475 | 101,000 | 3,925.62 |
| 1984-06-30 | 470 | 475 | 470 | 470 | 301,000 | 3,884.30 |
| 1984-06-29 | 475 | 475 | 470 | 475 | 63,000 | 3,925.62 |
| 1984-06-28 | 468 | 468 | 460 | 465 | 106,000 | 3,842.98 |
| 1984-06-27 | 467 | 468 | 455 | 468 | 216,000 | 3,867.77 |
| 1984-06-26 | 466 | 470 | 465 | 468 | 80,000 | 3,867.77 |
| 1984-06-25 | 457 | 475 | 457 | 466 | 131,000 | 3,851.24 |
| 1984-06-23 | 458 | 460 | 455 | 457 | 31,000 | 3,776.86 |
| 1984-06-22 | 461 | 465 | 458 | 458 | 133,000 | 3,785.12 |
| 1984-06-21 | 459 | 465 | 458 | 465 | 45,000 | 3,842.98 |
| 1984-06-20 | 460 | 465 | 456 | 458 | 113,000 | 3,785.12 |
| 1984-06-19 | 456 | 456 | 451 | 455 | 226,000 | 3,760.33 |
| 1984-06-18 | 455 | 460 | 455 | 455 | 109,000 | 3,760.33 |
| 1984-06-16 | 465 | 465 | 455 | 455 | 55,000 | 3,760.33 |
| 1984-06-15 | 465 | 465 | 460 | 460 | 283,000 | 3,801.65 |
| 1984-06-14 | 469 | 470 | 465 | 470 | 33,000 | 3,884.30 |
| 1984-06-13 | 480 | 480 | 465 | 465 | 87,000 | 3,842.98 |
| 1984-06-12 | 470 | 480 | 470 | 470 | 82,000 | 3,884.30 |
| 1984-06-11 | 484 | 485 | 475 | 475 | 67,000 | 3,925.62 |
| 1984-06-08 | 469 | 495 | 460 | 484 | 230,000 | 4,000 |
| 1984-06-07 | 457 | 466 | 457 | 460 | 86,000 | 3,801.65 |
| 1984-06-06 | 460 | 460 | 451 | 451 | 325,000 | 3,727.27 |
| 1984-06-05 | 460 | 465 | 460 | 460 | 265,000 | 3,801.65 |
| 1984-06-04 | 465 | 470 | 457 | 460 | 376,000 | 3,801.65 |
| 1984-06-01 | 460 | 469 | 455 | 460 | 128,000 | 3,801.65 |
| 1984-05-31 | 470 | 470 | 460 | 460 | 175,000 | 3,801.65 |
| 1984-05-30 | 470 | 471 | 466 | 470 | 127,000 | 3,884.30 |
| 1984-05-29 | 488 | 488 | 479 | 483 | 118,000 | 3,991.74 |
| 1984-05-28 | 498 | 500 | 488 | 488 | 60,000 | 4,033.06 |
| 1984-05-26 | 498 | 499 | 497 | 498 | 238,000 | 4,115.70 |
| 1984-05-25 | 495 | 498 | 493 | 497 | 219,000 | 4,107.44 |
| 1984-05-24 | 471 | 494 | 471 | 484 | 122,000 | 4,000 |
| 1984-05-23 | 460 | 465 | 455 | 456 | 170,000 | 3,768.59 |
| 1984-05-22 | 460 | 465 | 445 | 459 | 215,000 | 3,793.39 |
| 1984-05-21 | 476 | 476 | 466 | 466 | 116,000 | 3,851.24 |
| 1984-05-19 | 480 | 482 | 476 | 476 | 70,000 | 3,933.88 |
| 1984-05-18 | 480 | 486 | 480 | 481 | 242,000 | 3,975.21 |
| 1984-05-17 | 507 | 510 | 480 | 480 | 159,000 | 3,966.94 |
| 1984-05-16 | 506 | 510 | 505 | 505 | 120,000 | 4,173.55 |
| 1984-05-15 | 509 | 510 | 507 | 508 | 157,000 | 4,198.35 |
| 1984-05-14 | 515 | 515 | 506 | 509 | 111,000 | 4,206.61 |
| 1984-05-11 | 511 | 520 | 506 | 506 | 159,000 | 4,181.82 |
| 1984-05-10 | 513 | 520 | 511 | 512 | 453,000 | 4,231.40 |
| 1984-05-09 | 520 | 520 | 511 | 513 | 1,255,000 | 4,239.67 |
| 1984-05-08 | 525 | 526 | 515 | 518 | 373,000 | 4,280.99 |
| 1984-05-07 | 533 | 534 | 526 | 526 | 168,000 | 4,347.11 |
| 1984-05-04 | 532 | 537 | 530 | 532 | 334,000 | 4,396.69 |
| 1984-05-02 | 537 | 539 | 531 | 532 | 218,000 | 4,396.69 |
| 1984-05-01 | 550 | 550 | 526 | 536 | 352,000 | 4,429.75 |
| 1984-04-28 | 540 | 550 | 540 | 550 | 241,000 | 4,545.45 |
| 1984-04-27 | 530 | 538 | 527 | 535 | 483,000 | 4,421.49 |
| 1984-04-26 | 526 | 534 | 523 | 524 | 309,000 | 4,330.58 |
| 1984-04-25 | 521 | 545 | 521 | 536 | 440,000 | 4,429.75 |
| 1984-04-24 | 542 | 549 | 538 | 540 | 112,000 | 4,462.81 |
| 1984-04-23 | 552 | 560 | 545 | 550 | 525,000 | 4,545.45 |
| 1984-04-21 | 545 | 555 | 542 | 555 | 445,000 | 4,586.78 |
| 1984-04-20 | 540 | 545 | 535 | 537 | 351,000 | 4,438.02 |
| 1984-04-19 | 540 | 549 | 530 | 530 | 787,000 | 4,380.17 |
| 1984-04-18 | 558 | 558 | 540 | 540 | 584,000 | 4,462.81 |
| 1984-04-17 | 555 | 567 | 548 | 548 | 527,000 | 4,528.93 |
| 1984-04-16 | 573 | 574 | 556 | 564 | 813,000 | 4,661.16 |
| 1984-04-13 | 575 | 583 | 562 | 568 | 2,754,999 | 4,694.21 |
| 1984-04-12 | 550 | 570 | 545 | 566 | 1,540,000 | 4,677.69 |
| 1984-04-11 | 538 | 545 | 534 | 540 | 413,000 | 4,462.81 |
| 1984-04-10 | 540 | 545 | 531 | 531 | 378,000 | 4,388.43 |
| 1984-04-09 | 542 | 547 | 537 | 537 | 178,000 | 4,438.02 |
| 1984-04-07 | 540 | 545 | 538 | 540 | 289,000 | 4,462.81 |
| 1984-04-06 | 544 | 544 | 531 | 535 | 524,000 | 4,421.49 |
| 1984-04-05 | 558 | 558 | 545 | 545 | 523,000 | 4,504.13 |
| 1984-04-04 | 556 | 563 | 553 | 560 | 753,000 | 4,628.10 |
| 1984-04-03 | 575 | 575 | 550 | 550 | 1,539,000 | 4,545.45 |
| 1984-04-02 | 564 | 574 | 555 | 572 | 1,940,000 | 4,727.27 |
| 1984-03-31 | 560 | 569 | 550 | 564 | 874,000 | 4,661.16 |
| 1984-03-30 | 573 | 573 | 563 | 570 | 3,267,999 | 4,710.74 |
| 1984-03-29 | 575 | 575 | 551 | 561 | 6,255,999 | 4,636.36 |
| 1984-03-28 | 545 | 555 | 536 | 555 | 4,414,999 | 4,586.78 |
| 1984-03-27 | 530 | 539 | 515 | 528 | 993,000 | 4,363.64 |
| 1984-03-26 | 530 | 538 | 510 | 520 | 777,000 | 4,297.52 |
| 1984-03-24 | 540 | 540 | 530 | 530 | 902,000 | 4,380.17 |
| 1984-03-23 | 535 | 545 | 533 | 544 | 3,069,999 | 4,495.87 |
| 1984-03-22 | 520 | 534 | 520 | 526 | 2,582,999 | 4,347.11 |
| 1984-03-21 | 512 | 513 | 505 | 513 | 1,003,000 | 4,239.67 |
| 1984-03-19 | 490 | 508 | 490 | 508 | 362,000 | 4,198.35 |
| 1984-03-17 | 501 | 501 | 494 | 500 | 178,000 | 4,132.23 |
| 1984-03-16 | 510 | 515 | 500 | 500 | 1,465,000 | 4,132.23 |
| 1984-03-15 | 490 | 490 | 481 | 484 | 492,000 | 4,000 |
| 1984-03-14 | 478 | 490 | 477 | 488 | 590,000 | 4,033.06 |
| 1984-03-13 | 474 | 477 | 471 | 476 | 135,000 | 3,933.88 |
| 1984-03-12 | 478 | 480 | 472 | 474 | 141,000 | 3,917.36 |
| 1984-03-09 | 480 | 480 | 471 | 475 | 131,000 | 3,925.62 |
| 1984-03-08 | 485 | 485 | 476 | 485 | 154,000 | 4,008.26 |
| 1984-03-07 | 484 | 484 | 480 | 481 | 131,000 | 3,975.21 |
| 1984-03-06 | 485 | 485 | 480 | 480 | 95,000 | 3,966.94 |
| 1984-03-05 | 483 | 485 | 483 | 485 | 41,000 | 4,008.26 |
| 1984-03-03 | 485 | 485 | 480 | 483 | 51,000 | 3,991.74 |
| 1984-03-02 | 483 | 485 | 480 | 482 | 69,000 | 3,983.47 |
| 1984-03-01 | 487 | 487 | 480 | 480 | 165,000 | 3,966.94 |
| 1984-02-29 | 487 | 490 | 480 | 486 | 103,000 | 4,016.53 |
| 1984-02-28 | 487 | 490 | 483 | 483 | 266,000 | 3,991.74 |
| 1984-02-27 | 491 | 496 | 488 | 488 | 225,000 | 4,033.06 |
| 1984-02-25 | 490 | 500 | 490 | 493 | 92,000 | 4,074.38 |
| 1984-02-24 | 496 | 496 | 490 | 490 | 166,000 | 4,049.59 |
| 1984-02-23 | 496 | 500 | 490 | 491 | 172,000 | 4,057.85 |
| 1984-02-22 | 491 | 500 | 490 | 496 | 272,000 | 4,099.17 |
| 1984-02-21 | 491 | 491 | 485 | 486 | 122,000 | 4,016.53 |
| 1984-02-20 | 486 | 491 | 486 | 491 | 125,000 | 4,057.85 |
| 1984-02-18 | 485 | 491 | 485 | 487 | 104,000 | 4,024.79 |
| 1984-02-17 | 490 | 494 | 481 | 490 | 259,000 | 4,049.59 |
| 1984-02-16 | 496 | 503 | 492 | 497 | 354,000 | 4,107.44 |
| 1984-02-15 | 498 | 505 | 495 | 500 | 448,000 | 4,132.23 |
| 1984-02-14 | 525 | 525 | 499 | 500 | 484,000 | 4,132.23 |
| 1984-02-13 | 514 | 528 | 514 | 523 | 1,210,000 | 4,322.31 |
| 1984-02-10 | 509 | 521 | 503 | 514 | 1,524,000 | 4,247.93 |
| 1984-02-09 | 505 | 514 | 501 | 501 | 418,000 | 4,140.50 |
| 1984-02-08 | 508 | 518 | 505 | 505 | 1,079,000 | 4,173.55 |
| 1984-02-07 | 512 | 512 | 496 | 503 | 647,000 | 4,157.02 |
| 1984-02-06 | 496 | 514 | 496 | 514 | 1,023,000 | 4,247.93 |
| 1984-02-04 | 497 | 500 | 496 | 497 | 166,000 | 4,107.44 |
| 1984-02-03 | 500 | 503 | 496 | 502 | 278,000 | 4,148.76 |
| 1984-02-02 | 506 | 509 | 497 | 505 | 401,000 | 4,173.55 |
| 1984-02-01 | 495 | 514 | 495 | 512 | 834,000 | 4,231.40 |
| 1984-01-31 | 499 | 499 | 492 | 495 | 251,000 | 4,090.91 |
| 1984-01-30 | 495 | 498 | 490 | 491 | 284,000 | 4,057.85 |
| 1984-01-28 | 495 | 496 | 490 | 496 | 178,000 | 4,099.17 |
| 1984-01-27 | 495 | 505 | 490 | 491 | 741,000 | 4,057.85 |
| 1984-01-26 | 500 | 500 | 490 | 495 | 407,000 | 4,090.91 |
| 1984-01-25 | 495 | 504 | 491 | 491 | 664,000 | 4,057.85 |
| 1984-01-24 | 499 | 500 | 490 | 490 | 552,000 | 4,049.59 |
| 1984-01-23 | 488 | 495 | 486 | 494 | 169,000 | 4,082.64 |
| 1984-01-21 | 490 | 490 | 485 | 485 | 436,000 | 4,008.26 |
| 1984-01-20 | 491 | 491 | 485 | 485 | 502,000 | 4,008.26 |
| 1984-01-19 | 497 | 498 | 486 | 491 | 444,000 | 4,057.85 |
| 1984-01-18 | 495 | 506 | 491 | 495 | 1,280,000 | 4,090.91 |
| 1984-01-17 | 515 | 520 | 502 | 508 | 1,083,000 | 4,198.35 |
| 1984-01-13 | 514 | 524 | 513 | 515 | 3,132,999 | 4,256.20 |
| 1984-01-12 | 509 | 520 | 503 | 511 | 2,533,999 | 4,223.14 |
| 1984-01-11 | 513 | 516 | 501 | 501 | 1,862,000 | 4,140.50 |
| 1984-01-10 | 509 | 518 | 505 | 510 | 5,027,999 | 4,214.88 |
| 1984-01-09 | 506 | 506 | 491 | 496 | 1,535,000 | 4,099.17 |
| 1984-01-07 | 504 | 515 | 501 | 505 | 4,877,999 | 4,173.55 |
| 1984-01-06 | 490 | 510 | 485 | 505 | 5,584,999 | 4,173.55 |
| 1984-01-05 | 476 | 483 | 471 | 483 | 2,334,000 | 3,991.74 |
| 1984-01-04 | 474 | 478 | 468 | 476 | 1,638,000 | 3,933.88 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株
