3526 芦森工業(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 | 829 | 829 | 820 | 820 | 49,000 | 4,714.32 |
| 1984-12-27 | 845 | 855 | 835 | 839 | 66,000 | 4,823.56 |
| 1984-12-26 | 851 | 875 | 850 | 875 | 172,000 | 5,030.53 |
| 1984-12-25 | 860 | 875 | 851 | 875 | 90,000 | 5,030.53 |
| 1984-12-24 | 890 | 890 | 870 | 871 | 31,000 | 5,007.53 |
| 1984-12-22 | 850 | 894 | 850 | 890 | 93,000 | 5,116.77 |
| 1984-12-21 | 909 | 909 | 880 | 880 | 70,000 | 5,059.27 |
| 1984-12-20 | 928 | 928 | 890 | 919 | 103,000 | 5,283.49 |
| 1984-12-19 | 944 | 944 | 910 | 938 | 125,000 | 5,392.73 |
| 1984-12-18 | 930 | 939 | 915 | 939 | 112,000 | 5,398.48 |
| 1984-12-17 | 947 | 950 | 930 | 944 | 119,000 | 5,427.22 |
| 1984-12-15 | 955 | 973 | 955 | 957 | 315,000 | 5,501.96 |
| 1984-12-14 | 926 | 979 | 926 | 975 | 746,000 | 5,605.45 |
| 1984-12-13 | 940 | 940 | 925 | 930 | 195,000 | 5,346.73 |
| 1984-12-12 | 911 | 940 | 900 | 940 | 306,000 | 5,404.22 |
| 1984-12-11 | 940 | 940 | 910 | 911 | 184,000 | 5,237.50 |
| 1984-12-10 | 925 | 940 | 912 | 930 | 341,000 | 5,346.73 |
| 1984-12-07 | 970 | 978 | 910 | 910 | 709,000 | 5,231.75 |
| 1984-12-06 | 911 | 970 | 890 | 965 | 1,222,000 | 5,547.95 |
| 1984-12-05 | 964 | 964 | 916 | 916 | 512,000 | 5,266.24 |
| 1984-12-04 | 960 | 960 | 920 | 955 | 1,626,000 | 5,490.46 |
| 1984-12-03 | 905 | 940 | 897 | 940 | 3,921,000 | 5,404.22 |
| 1984-11-30 | 777 | 815 | 770 | 815 | 905,000 | 4,685.58 |
| 1984-11-29 | 770 | 780 | 767 | 780 | 258,000 | 4,484.36 |
| 1984-11-28 | 795 | 799 | 775 | 780 | 357,000 | 4,484.36 |
| 1984-11-27 | 775 | 808 | 765 | 783 | 455,000 | 4,501.60 |
| 1984-11-26 | 760 | 768 | 735 | 755 | 236,000 | 4,340.63 |
| 1984-11-24 | 761 | 778 | 760 | 760 | 53,000 | 4,369.37 |
| 1984-11-22 | 774 | 774 | 761 | 770 | 104,000 | 4,426.86 |
| 1984-11-21 | 780 | 783 | 768 | 775 | 104,000 | 4,455.61 |
| 1984-11-20 | 789 | 790 | 775 | 785 | 117,000 | 4,513.10 |
| 1984-11-19 | 766 | 790 | 765 | 789 | 198,000 | 4,536.10 |
| 1984-11-17 | 780 | 788 | 756 | 756 | 185,000 | 4,346.38 |
| 1984-11-16 | 750 | 799 | 750 | 790 | 633,000 | 4,541.85 |
| 1984-11-15 | 750 | 758 | 747 | 749 | 155,000 | 4,306.13 |
| 1984-11-14 | 750 | 755 | 745 | 754 | 227,000 | 4,334.88 |
| 1984-11-13 | 754 | 758 | 743 | 750 | 207,000 | 4,311.88 |
| 1984-11-12 | 760 | 760 | 743 | 754 | 380,000 | 4,334.88 |
| 1984-11-09 | 750 | 760 | 750 | 750 | 183,000 | 4,311.88 |
| 1984-11-08 | 748 | 748 | 736 | 740 | 62,000 | 4,254.39 |
| 1984-11-07 | 765 | 765 | 745 | 755 | 97,000 | 4,340.63 |
| 1984-11-06 | 766 | 773 | 755 | 755 | 75,000 | 4,340.63 |
| 1984-11-05 | 780 | 789 | 766 | 766 | 187,000 | 4,403.87 |
| 1984-11-02 | 751 | 777 | 751 | 774 | 436,000 | 4,449.86 |
| 1984-11-01 | 745 | 750 | 742 | 745 | 89,000 | 4,283.14 |
| 1984-10-31 | 741 | 750 | 739 | 742 | 115,000 | 4,265.89 |
| 1984-10-30 | 752 | 759 | 739 | 739 | 108,000 | 4,248.64 |
| 1984-10-29 | 731 | 739 | 725 | 739 | 122,000 | 4,248.64 |
| 1984-10-27 | 726 | 738 | 725 | 728 | 42,000 | 4,185.40 |
| 1984-10-26 | 748 | 748 | 722 | 722 | 97,000 | 4,150.90 |
| 1984-10-25 | 750 | 750 | 740 | 740 | 30,000 | 4,254.39 |
| 1984-10-24 | 750 | 750 | 735 | 740 | 56,000 | 4,254.39 |
| 1984-10-23 | 755 | 760 | 750 | 750 | 86,000 | 4,311.88 |
| 1984-10-22 | 770 | 780 | 758 | 760 | 140,000 | 4,369.37 |
| 1984-10-20 | 740 | 765 | 740 | 765 | 264,000 | 4,398.12 |
| 1984-10-19 | 729 | 741 | 725 | 739 | 301,000 | 4,248.64 |
| 1984-10-18 | 729 | 729 | 720 | 728 | 56,000 | 4,185.40 |
| 1984-10-17 | 725 | 725 | 706 | 725 | 116,000 | 4,168.15 |
| 1984-10-16 | 715 | 715 | 705 | 715 | 91,000 | 4,110.66 |
| 1984-10-15 | 709 | 711 | 705 | 705 | 56,000 | 4,053.17 |
| 1984-10-12 | 708 | 714 | 705 | 710 | 92,000 | 4,081.91 |
| 1984-10-11 | 714 | 720 | 700 | 700 | 96,000 | 4,024.42 |
| 1984-10-09 | 696 | 721 | 696 | 712 | 93,000 | 4,093.41 |
| 1984-10-08 | 725 | 725 | 706 | 716 | 114,000 | 4,116.41 |
| 1984-10-06 | 720 | 724 | 710 | 724 | 79,000 | 4,162.40 |
| 1984-10-05 | 715 | 730 | 710 | 719 | 237,000 | 4,133.66 |
| 1984-10-04 | 709 | 719 | 701 | 711 | 163,000 | 4,087.66 |
| 1984-10-03 | 729 | 730 | 705 | 705 | 105,000 | 4,053.17 |
| 1984-10-02 | 741 | 741 | 711 | 719 | 382,000 | 4,133.66 |
| 1984-10-01 | 695 | 749 | 694 | 742 | 658,000 | 4,265.89 |
| 1984-09-29 | 690 | 695 | 680 | 685 | 141,000 | 3,938.18 |
| 1984-09-28 | 672 | 695 | 668 | 693 | 85,000 | 3,984.18 |
| 1984-09-27 | 680 | 680 | 665 | 672 | 68,000 | 3,863.45 |
| 1984-09-26 | 686 | 694 | 680 | 690 | 96,000 | 3,966.93 |
| 1984-09-25 | 684 | 686 | 675 | 686 | 100,000 | 3,943.93 |
| 1984-09-22 | 680 | 685 | 671 | 685 | 76,000 | 3,938.18 |
| 1984-09-21 | 684 | 695 | 670 | 680 | 122,000 | 3,909.44 |
| 1984-09-20 | 677 | 700 | 670 | 694 | 291,000 | 3,989.93 |
| 1984-09-19 | 645 | 687 | 645 | 687 | 202,000 | 3,949.68 |
| 1984-09-18 | 651 | 658 | 645 | 647 | 78,000 | 3,719.72 |
| 1984-09-17 | 640 | 649 | 640 | 645 | 45,000 | 3,708.22 |
| 1984-09-14 | 649 | 659 | 640 | 650 | 71,000 | 3,736.96 |
| 1984-09-13 | 670 | 670 | 645 | 650 | 113,000 | 3,736.96 |
| 1984-09-12 | 645 | 680 | 645 | 680 | 358,000 | 3,909.44 |
| 1984-09-11 | 637 | 639 | 625 | 639 | 30,000 | 3,673.72 |
| 1984-09-10 | 612 | 640 | 612 | 639 | 49,000 | 3,673.72 |
| 1984-09-07 | 650 | 650 | 626 | 639 | 79,000 | 3,673.72 |
| 1984-09-06 | 645 | 650 | 620 | 630 | 57,000 | 3,621.98 |
| 1984-09-05 | 657 | 657 | 640 | 650 | 40,000 | 3,736.96 |
| 1984-09-04 | 636 | 640 | 620 | 633 | 66,000 | 3,639.23 |
| 1984-09-03 | 660 | 660 | 636 | 640 | 25,000 | 3,679.47 |
| 1984-09-01 | 657 | 660 | 641 | 652 | 68,000 | 3,748.46 |
| 1984-08-31 | 660 | 670 | 650 | 650 | 62,000 | 3,736.96 |
| 1984-08-30 | 688 | 688 | 646 | 660 | 182,000 | 3,794.46 |
| 1984-08-29 | 650 | 695 | 641 | 695 | 414,000 | 3,995.68 |
| 1984-08-28 | 640 | 645 | 630 | 645 | 91,000 | 3,708.22 |
| 1984-08-27 | 625 | 635 | 623 | 635 | 59,000 | 3,650.73 |
| 1984-08-25 | 628 | 630 | 610 | 620 | 103,000 | 3,564.49 |
| 1984-08-24 | 580 | 625 | 580 | 618 | 72,000 | 3,552.99 |
| 1984-08-23 | 589 | 589 | 577 | 580 | 51,000 | 3,334.52 |
| 1984-08-22 | 586 | 586 | 565 | 585 | 102,000 | 3,363.27 |
| 1984-08-21 | 581 | 589 | 580 | 580 | 35,000 | 3,334.52 |
| 1984-08-20 | 590 | 590 | 580 | 581 | 13,000 | 3,340.27 |
| 1984-08-18 | 581 | 590 | 578 | 590 | 37,000 | 3,392.01 |
| 1984-08-17 | 581 | 590 | 580 | 588 | 24,000 | 3,380.51 |
| 1984-08-16 | 589 | 589 | 575 | 578 | 48,000 | 3,323.02 |
| 1984-08-15 | 589 | 590 | 585 | 590 | 26,000 | 3,392.01 |
| 1984-08-14 | 587 | 589 | 587 | 588 | 9,000 | 3,380.51 |
| 1984-08-13 | 586 | 586 | 586 | 586 | 2,000 | 3,369.02 |
| 1984-08-10 | 620 | 620 | 590 | 590 | 20,000 | 3,392.01 |
| 1984-08-09 | 595 | 600 | 580 | 600 | 72,000 | 3,449.50 |
| 1984-08-08 | 601 | 608 | 591 | 591 | 25,000 | 3,397.76 |
| 1984-08-07 | 605 | 605 | 580 | 581 | 32,000 | 3,340.27 |
| 1984-08-06 | 586 | 600 | 580 | 595 | 30,000 | 3,420.76 |
| 1984-08-04 | 580 | 585 | 575 | 585 | 21,000 | 3,363.27 |
| 1984-08-03 | 625 | 630 | 590 | 600 | 45,000 | 3,449.50 |
| 1984-08-02 | 573 | 615 | 573 | 615 | 80,000 | 3,535.74 |
| 1984-08-01 | 567 | 576 | 567 | 571 | 25,000 | 3,282.78 |
| 1984-07-31 | 570 | 571 | 563 | 565 | 31,000 | 3,248.28 |
| 1984-07-30 | 585 | 590 | 567 | 567 | 76,000 | 3,259.78 |
| 1984-07-28 | 595 | 599 | 590 | 590 | 49,000 | 3,392.01 |
| 1984-07-27 | 601 | 602 | 590 | 591 | 41,000 | 3,397.76 |
| 1984-07-26 | 614 | 615 | 603 | 610 | 48,000 | 3,507 |
| 1984-07-25 | 610 | 610 | 600 | 608 | 18,000 | 3,495.50 |
| 1984-07-24 | 590 | 605 | 580 | 605 | 64,000 | 3,478.25 |
| 1984-07-23 | 620 | 630 | 591 | 600 | 26,000 | 3,449.50 |
| 1984-07-21 | 607 | 615 | 605 | 610 | 20,000 | 3,507 |
| 1984-07-20 | 628 | 628 | 611 | 615 | 17,000 | 3,535.74 |
| 1984-07-19 | 640 | 640 | 620 | 630 | 44,000 | 3,621.98 |
| 1984-07-18 | 650 | 669 | 641 | 650 | 240,000 | 3,736.96 |
| 1984-07-17 | 608 | 630 | 608 | 630 | 36,000 | 3,621.98 |
| 1984-07-16 | 640 | 640 | 611 | 615 | 30,000 | 3,535.74 |
| 1984-07-13 | 640 | 640 | 609 | 620 | 35,000 | 3,564.49 |
| 1984-07-12 | 605 | 633 | 605 | 633 | 31,000 | 3,639.23 |
| 1984-07-11 | 615 | 618 | 606 | 618 | 37,000 | 3,552.99 |
| 1984-07-10 | 626 | 630 | 601 | 625 | 28,000 | 3,593.23 |
| 1984-07-09 | 653 | 653 | 625 | 625 | 33,000 | 3,593.23 |
| 1984-07-07 | 630 | 643 | 630 | 643 | 17,000 | 3,696.72 |
| 1984-07-06 | 680 | 680 | 625 | 630 | 125,000 | 3,621.98 |
| 1984-07-05 | 645 | 680 | 635 | 680 | 127,000 | 3,909.44 |
| 1984-07-04 | 621 | 637 | 615 | 635 | 110,000 | 3,650.73 |
| 1984-07-03 | 587 | 640 | 587 | 630 | 103,000 | 3,621.98 |
| 1984-07-02 | 590 | 598 | 585 | 588 | 62,000 | 3,380.51 |
| 1984-06-30 | 585 | 595 | 585 | 585 | 21,000 | 3,363.27 |
| 1984-06-29 | 595 | 599 | 588 | 595 | 67,000 | 3,420.76 |
| 1984-06-28 | 600 | 600 | 595 | 595 | 27,000 | 3,420.76 |
| 1984-06-27 | 615 | 615 | 590 | 590 | 315,000 | 3,392.01 |
| 1984-06-26 | 605 | 607 | 604 | 605 | 72,000 | 3,478.25 |
| 1984-06-25 | 605 | 605 | 604 | 604 | 26,000 | 3,472.50 |
| 1984-06-23 | 605 | 606 | 602 | 605 | 21,000 | 3,478.25 |
| 1984-06-22 | 615 | 615 | 600 | 600 | 75,000 | 3,449.50 |
| 1984-06-21 | 635 | 645 | 600 | 605 | 56,000 | 3,478.25 |
| 1984-06-20 | 645 | 645 | 634 | 635 | 40,000 | 3,650.73 |
| 1984-06-19 | 667 | 669 | 645 | 650 | 155,000 | 3,736.96 |
| 1984-06-18 | 601 | 660 | 601 | 659 | 89,000 | 3,788.71 |
| 1984-06-16 | 590 | 600 | 590 | 599 | 40,000 | 3,443.76 |
| 1984-06-15 | 580 | 600 | 580 | 598 | 74,000 | 3,438.01 |
| 1984-06-14 | 635 | 640 | 610 | 610 | 66,000 | 3,507 |
| 1984-06-13 | 625 | 650 | 625 | 635 | 84,000 | 3,650.73 |
| 1984-06-12 | 660 | 660 | 625 | 625 | 106,000 | 3,593.23 |
| 1984-06-11 | 681 | 681 | 650 | 650 | 69,000 | 3,736.96 |
| 1984-06-08 | 671 | 695 | 661 | 671 | 165,000 | 3,857.70 |
| 1984-06-07 | 683 | 690 | 670 | 670 | 109,000 | 3,851.95 |
| 1984-06-06 | 679 | 710 | 679 | 693 | 184,000 | 3,984.18 |
| 1984-06-05 | 705 | 705 | 670 | 680 | 137,000 | 3,909.44 |
| 1984-06-04 | 722 | 724 | 700 | 702 | 133,000 | 4,035.92 |
| 1984-06-02 | 713 | 713 | 696 | 712 | 373,000 | 4,093.41 |
| 1984-06-01 | 729 | 746 | 703 | 703 | 802,000 | 4,041.67 |
| 1984-05-31 | 735 | 760 | 705 | 719 | 820,000 | 4,133.66 |
| 1984-05-30 | 707 | 769 | 695 | 757 | 2,957,000 | 4,352.13 |
| 1984-05-29 | 640 | 715 | 639 | 705 | 2,256,000 | 4,053.17 |
| 1984-05-28 | 628 | 645 | 610 | 620 | 217,000 | 3,564.49 |
| 1984-05-26 | 600 | 620 | 595 | 620 | 176,000 | 3,564.49 |
| 1984-05-25 | 608 | 610 | 573 | 600 | 173,000 | 3,449.50 |
| 1984-05-24 | 610 | 620 | 595 | 595 | 139,000 | 3,420.76 |
| 1984-05-23 | 608 | 640 | 593 | 605 | 186,000 | 3,478.25 |
| 1984-05-22 | 604 | 611 | 590 | 601 | 245,000 | 3,455.25 |
| 1984-05-21 | 672 | 678 | 635 | 644 | 771,000 | 3,702.47 |
| 1984-05-19 | 654 | 687 | 650 | 664 | 855,000 | 3,817.45 |
| 1984-05-18 | 591 | 670 | 587 | 637 | 1,274,000 | 3,662.22 |
| 1984-05-17 | 598 | 630 | 587 | 600 | 892,000 | 3,449.50 |
| 1984-05-16 | 550 | 600 | 540 | 590 | 830,000 | 3,392.01 |
| 1984-05-15 | 530 | 530 | 518 | 520 | 75,000 | 2,989.57 |
| 1984-05-14 | 564 | 565 | 539 | 539 | 316,000 | 3,098.81 |
| 1984-05-11 | 509 | 570 | 505 | 540 | 205,000 | 3,104.55 |
| 1984-05-10 | 519 | 519 | 503 | 504 | 131,000 | 2,897.58 |
| 1984-05-09 | 472 | 510 | 472 | 509 | 144,000 | 2,926.33 |
| 1984-05-08 | 461 | 473 | 461 | 470 | 33,000 | 2,702.11 |
| 1984-05-07 | 460 | 461 | 460 | 460 | 34,000 | 2,644.62 |
| 1984-05-04 | 455 | 458 | 455 | 458 | 16,000 | 2,633.12 |
| 1984-05-02 | 450 | 455 | 450 | 455 | 23,000 | 2,615.87 |
| 1984-04-28 | 470 | 470 | 470 | 470 | 27,000 | 2,702.11 |
| 1984-04-27 | 475 | 475 | 469 | 470 | 37,000 | 2,702.11 |
| 1984-04-26 | 476 | 476 | 476 | 476 | 12,000 | 2,736.61 |
| 1984-04-25 | 480 | 485 | 476 | 476 | 42,000 | 2,736.61 |
| 1984-04-24 | 479 | 485 | 479 | 480 | 20,000 | 2,759.60 |
| 1984-04-23 | 470 | 475 | 469 | 475 | 12,000 | 2,730.86 |
| 1984-04-21 | 465 | 465 | 465 | 465 | 24,000 | 2,673.37 |
| 1984-04-20 | 450 | 452 | 440 | 445 | 61,000 | 2,558.38 |
| 1984-04-19 | 450 | 450 | 440 | 440 | 34,000 | 2,529.64 |
| 1984-04-18 | 451 | 452 | 450 | 450 | 12,000 | 2,587.13 |
| 1984-04-17 | 465 | 465 | 450 | 450 | 25,000 | 2,587.13 |
| 1984-04-16 | 470 | 471 | 463 | 465 | 28,000 | 2,673.37 |
| 1984-04-13 | 485 | 485 | 471 | 475 | 45,000 | 2,730.86 |
| 1984-04-12 | 485 | 485 | 480 | 485 | 36,000 | 2,788.35 |
| 1984-04-11 | 495 | 498 | 480 | 480 | 148,000 | 2,759.60 |
| 1984-04-10 | 435 | 485 | 430 | 485 | 128,000 | 2,788.35 |
| 1984-04-09 | 445 | 445 | 440 | 440 | 41,000 | 2,529.64 |
| 1984-04-07 | 450 | 450 | 447 | 450 | 21,000 | 2,587.13 |
| 1984-04-06 | 460 | 460 | 460 | 460 | 30,000 | 2,644.62 |
| 1984-04-05 | 470 | 470 | 466 | 467 | 37,000 | 2,684.86 |
| 1984-04-04 | 485 | 490 | 485 | 490 | 20,000 | 2,817.10 |
| 1984-04-02 | 478 | 490 | 478 | 490 | 32,000 | 2,817.10 |
| 1984-03-31 | 481 | 481 | 478 | 478 | 11,000 | 2,748.11 |
| 1984-03-30 | 494 | 494 | 485 | 485 | 16,000 | 2,788.35 |
| 1984-03-29 | 492 | 499 | 485 | 499 | 32,000 | 2,868.84 |
| 1984-03-28 | 498 | 498 | 485 | 495 | 21,000 | 2,845.84 |
| 1984-03-27 | 499 | 505 | 492 | 505 | 47,000 | 2,903.33 |
| 1984-03-26 | 500 | 500 | 492 | 495 | 11,000 | 2,845.84 |
| 1984-03-24 | 500 | 500 | 490 | 500 | 13,000 | 2,874.59 |
| 1984-03-23 | 500 | 501 | 490 | 500 | 39,000 | 2,874.59 |
| 1984-03-22 | 516 | 516 | 510 | 510 | 18,000 | 2,932.08 |
| 1984-03-21 | 512 | 520 | 511 | 514 | 23,000 | 2,955.08 |
| 1984-03-19 | 511 | 520 | 511 | 512 | 40,000 | 2,943.58 |
| 1984-03-17 | 513 | 515 | 511 | 515 | 46,000 | 2,960.83 |
| 1984-03-16 | 527 | 527 | 510 | 527 | 41,000 | 3,029.82 |
| 1984-03-15 | 515 | 521 | 515 | 517 | 49,000 | 2,972.32 |
| 1984-03-14 | 512 | 520 | 512 | 520 | 33,000 | 2,989.57 |
| 1984-03-13 | 535 | 542 | 522 | 522 | 40,000 | 3,001.07 |
| 1984-03-12 | 547 | 547 | 540 | 542 | 22,000 | 3,116.05 |
| 1984-03-09 | 540 | 547 | 535 | 540 | 66,000 | 3,104.55 |
| 1984-03-08 | 520 | 535 | 520 | 530 | 130,000 | 3,047.06 |
| 1984-03-07 | 520 | 521 | 515 | 520 | 31,000 | 2,989.57 |
| 1984-03-06 | 530 | 530 | 520 | 521 | 54,000 | 2,995.32 |
| 1984-03-05 | 515 | 540 | 515 | 520 | 30,000 | 2,989.57 |
| 1984-03-03 | 490 | 516 | 485 | 515 | 65,000 | 2,960.83 |
| 1984-03-02 | 520 | 520 | 491 | 500 | 139,000 | 2,874.59 |
| 1984-03-01 | 520 | 528 | 510 | 520 | 71,000 | 2,989.57 |
| 1984-02-29 | 550 | 550 | 540 | 540 | 41,000 | 3,104.55 |
| 1984-02-28 | 564 | 565 | 555 | 555 | 23,000 | 3,190.79 |
| 1984-02-27 | 560 | 565 | 541 | 565 | 63,000 | 3,248.28 |
| 1984-02-25 | 570 | 575 | 560 | 565 | 68,000 | 3,248.28 |
| 1984-02-24 | 605 | 605 | 590 | 590 | 84,000 | 3,392.01 |
| 1984-02-23 | 594 | 610 | 581 | 605 | 149,000 | 3,478.25 |
| 1984-02-22 | 580 | 590 | 575 | 590 | 52,000 | 3,392.01 |
| 1984-02-21 | 590 | 599 | 585 | 590 | 94,000 | 3,392.01 |
| 1984-02-20 | 616 | 616 | 581 | 600 | 253,000 | 3,449.50 |
| 1984-02-18 | 625 | 639 | 620 | 620 | 1,053,000 | 3,564.49 |
| 1984-02-17 | 569 | 600 | 568 | 600 | 633,000 | 3,449.50 |
| 1984-02-16 | 554 | 568 | 550 | 560 | 132,000 | 3,219.54 |
| 1984-02-15 | 540 | 570 | 540 | 560 | 224,000 | 3,219.54 |
| 1984-02-14 | 556 | 560 | 540 | 550 | 137,000 | 3,162.05 |
| 1984-02-13 | 595 | 595 | 560 | 570 | 150,000 | 3,277.03 |
| 1984-02-10 | 583 | 612 | 575 | 585 | 957,000 | 3,363.27 |
| 1984-02-09 | 551 | 584 | 550 | 579 | 309,000 | 3,328.77 |
| 1984-02-08 | 580 | 584 | 553 | 555 | 358,000 | 3,190.79 |
| 1984-02-07 | 564 | 593 | 546 | 580 | 1,039,000 | 3,334.52 |
| 1984-02-06 | 545 | 578 | 535 | 569 | 990,000 | 3,271.28 |
| 1984-02-04 | 520 | 563 | 520 | 555 | 667,000 | 3,190.79 |
| 1984-02-03 | 500 | 549 | 500 | 549 | 1,718,000 | 3,156.30 |
| 1984-02-02 | 453 | 470 | 450 | 469 | 191,000 | 2,696.36 |
| 1984-02-01 | 460 | 464 | 450 | 460 | 118,000 | 2,644.62 |
| 1984-01-31 | 473 | 473 | 450 | 465 | 220,000 | 2,673.37 |
| 1984-01-30 | 475 | 483 | 460 | 478 | 540,000 | 2,748.11 |
| 1984-01-28 | 450 | 480 | 450 | 480 | 1,432,000 | 2,759.60 |
| 1984-01-27 | 440 | 441 | 420 | 427 | 913,000 | 2,454.90 |
| 1984-01-26 | 387 | 425 | 385 | 424 | 763,000 | 2,437.65 |
| 1984-01-25 | 380 | 382 | 372 | 382 | 103,000 | 2,196.18 |
| 1984-01-24 | 371 | 385 | 371 | 380 | 54,000 | 2,184.69 |
| 1984-01-23 | 360 | 370 | 355 | 370 | 79,000 | 2,127.19 |
| 1984-01-21 | 368 | 369 | 361 | 361 | 43,000 | 2,075.45 |
| 1984-01-20 | 370 | 370 | 360 | 366 | 35,000 | 2,104.20 |
| 1984-01-19 | 375 | 381 | 374 | 375 | 81,000 | 2,155.94 |
| 1984-01-18 | 390 | 393 | 378 | 380 | 178,000 | 2,184.69 |
| 1984-01-17 | 398 | 414 | 394 | 395 | 456,000 | 2,270.92 |
| 1984-01-13 | 396 | 397 | 386 | 393 | 550,000 | 2,259.43 |
| 1984-01-12 | 380 | 402 | 380 | 381 | 1,219,000 | 2,190.44 |
| 1984-01-11 | 333 | 370 | 333 | 370 | 579,000 | 2,127.19 |
| 1984-01-10 | 310 | 330 | 310 | 330 | 102,000 | 1,897.23 |
| 1984-01-09 | 305 | 306 | 305 | 305 | 7,000 | 1,753.50 |
| 1984-01-07 | 302 | 302 | 302 | 302 | 5,000 | 1,736.25 |
| 1984-01-06 | 300 | 300 | 300 | 300 | 45,000 | 1,724.75 |
| 1984-01-05 | 300 | 300 | 300 | 300 | 23,000 | 1,724.75 |
| 1984-01-04 | 290 | 300 | 290 | 300 | 6,000 | 1,724.75 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-11-26]1株→1.15株 [1986-11-26]1株→1.1株 [1986-05-28]1株→1.25株 [1985-05-28]1株→1.1株
