3529 アツギ(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 | 380 | 380 | 378 | 378 | 80,000 | 2,603.31 |
| 1984-12-27 | 395 | 395 | 378 | 380 | 302,000 | 2,617.08 |
| 1984-12-26 | 395 | 397 | 388 | 393 | 206,000 | 2,706.61 |
| 1984-12-25 | 396 | 399 | 390 | 398 | 498,000 | 2,741.05 |
| 1984-12-24 | 398 | 398 | 386 | 386 | 462,000 | 2,658.40 |
| 1984-12-22 | 371 | 379 | 371 | 373 | 104,000 | 2,568.87 |
| 1984-12-21 | 383 | 384 | 371 | 374 | 125,000 | 2,575.76 |
| 1984-12-20 | 388 | 388 | 380 | 380 | 166,000 | 2,617.08 |
| 1984-12-19 | 392 | 392 | 383 | 383 | 245,000 | 2,637.74 |
| 1984-12-18 | 388 | 397 | 388 | 392 | 172,000 | 2,699.72 |
| 1984-12-17 | 394 | 395 | 383 | 387 | 133,000 | 2,665.29 |
| 1984-12-15 | 395 | 395 | 386 | 390 | 122,000 | 2,685.95 |
| 1984-12-14 | 404 | 406 | 390 | 391 | 336,000 | 2,692.84 |
| 1984-12-13 | 414 | 416 | 405 | 409 | 540,000 | 2,816.80 |
| 1984-12-12 | 400 | 414 | 395 | 405 | 1,284,000 | 2,789.26 |
| 1984-12-11 | 390 | 393 | 385 | 390 | 404,000 | 2,685.95 |
| 1984-12-10 | 397 | 397 | 382 | 388 | 433,000 | 2,672.18 |
| 1984-12-07 | 410 | 410 | 400 | 400 | 669,000 | 2,754.82 |
| 1984-12-06 | 420 | 423 | 411 | 415 | 2,328,000 | 2,858.13 |
| 1984-12-05 | 409 | 414 | 400 | 410 | 3,077,001 | 2,823.69 |
| 1984-12-04 | 365 | 382 | 365 | 382 | 273,000 | 2,630.85 |
| 1984-12-03 | 364 | 365 | 362 | 364 | 108,000 | 2,506.89 |
| 1984-12-01 | 364 | 364 | 364 | 364 | 13,000 | 2,506.89 |
| 1984-11-30 | 361 | 365 | 361 | 362 | 19,000 | 2,493.11 |
| 1984-11-29 | 360 | 361 | 360 | 361 | 93,000 | 2,486.23 |
| 1984-11-28 | 366 | 367 | 360 | 365 | 65,000 | 2,513.77 |
| 1984-11-27 | 368 | 368 | 362 | 362 | 35,000 | 2,493.11 |
| 1984-11-26 | 362 | 368 | 361 | 368 | 53,000 | 2,534.44 |
| 1984-11-24 | 365 | 366 | 360 | 361 | 184,000 | 2,486.23 |
| 1984-11-22 | 367 | 367 | 366 | 366 | 68,000 | 2,520.66 |
| 1984-11-21 | 368 | 368 | 366 | 366 | 150,000 | 2,520.66 |
| 1984-11-20 | 370 | 371 | 368 | 368 | 193,000 | 2,534.44 |
| 1984-11-19 | 371 | 371 | 369 | 369 | 89,000 | 2,541.32 |
| 1984-11-17 | 371 | 373 | 370 | 370 | 20,000 | 2,548.21 |
| 1984-11-16 | 381 | 381 | 375 | 375 | 75,000 | 2,582.64 |
| 1984-11-15 | 373 | 380 | 371 | 380 | 122,000 | 2,617.08 |
| 1984-11-14 | 370 | 375 | 370 | 373 | 136,000 | 2,568.87 |
| 1984-11-13 | 370 | 375 | 370 | 372 | 64,000 | 2,561.98 |
| 1984-11-12 | 370 | 374 | 369 | 369 | 94,000 | 2,541.32 |
| 1984-11-09 | 370 | 370 | 368 | 368 | 147,000 | 2,534.44 |
| 1984-11-08 | 370 | 374 | 369 | 369 | 78,000 | 2,541.32 |
| 1984-11-07 | 380 | 380 | 370 | 370 | 130,000 | 2,548.21 |
| 1984-11-06 | 380 | 385 | 375 | 380 | 236,000 | 2,617.08 |
| 1984-11-05 | 380 | 385 | 378 | 383 | 97,000 | 2,637.74 |
| 1984-11-02 | 369 | 377 | 368 | 376 | 164,000 | 2,589.53 |
| 1984-11-01 | 371 | 373 | 368 | 368 | 237,000 | 2,534.44 |
| 1984-10-31 | 374 | 376 | 370 | 371 | 265,000 | 2,555.10 |
| 1984-10-30 | 383 | 383 | 378 | 379 | 47,000 | 2,610.19 |
| 1984-10-29 | 377 | 380 | 374 | 378 | 80,000 | 2,603.31 |
| 1984-10-27 | 380 | 381 | 373 | 373 | 92,000 | 2,568.87 |
| 1984-10-26 | 371 | 379 | 371 | 375 | 144,000 | 2,582.64 |
| 1984-10-25 | 383 | 383 | 376 | 376 | 108,000 | 2,589.53 |
| 1984-10-24 | 385 | 385 | 380 | 381 | 137,000 | 2,623.97 |
| 1984-10-23 | 380 | 385 | 378 | 380 | 139,000 | 2,617.08 |
| 1984-10-22 | 378 | 380 | 377 | 380 | 55,000 | 2,617.08 |
| 1984-10-20 | 378 | 379 | 371 | 375 | 77,000 | 2,582.64 |
| 1984-10-19 | 382 | 385 | 380 | 380 | 33,000 | 2,617.08 |
| 1984-10-18 | 381 | 382 | 378 | 378 | 50,000 | 2,603.31 |
| 1984-10-17 | 393 | 393 | 385 | 385 | 125,000 | 2,651.52 |
| 1984-10-16 | 390 | 395 | 386 | 395 | 495,000 | 2,720.39 |
| 1984-10-15 | 385 | 390 | 385 | 385 | 480,000 | 2,651.52 |
| 1984-10-12 | 381 | 385 | 375 | 375 | 417,000 | 2,582.64 |
| 1984-10-11 | 372 | 373 | 370 | 370 | 136,000 | 2,548.21 |
| 1984-10-09 | 371 | 371 | 370 | 370 | 70,000 | 2,548.21 |
| 1984-10-08 | 375 | 375 | 372 | 372 | 111,000 | 2,561.98 |
| 1984-10-06 | 380 | 380 | 375 | 375 | 101,000 | 2,582.64 |
| 1984-10-05 | 381 | 381 | 370 | 375 | 70,000 | 2,582.64 |
| 1984-10-04 | 384 | 384 | 381 | 381 | 86,000 | 2,623.97 |
| 1984-10-03 | 390 | 390 | 384 | 384 | 154,000 | 2,644.63 |
| 1984-10-02 | 397 | 399 | 386 | 390 | 766,000 | 2,685.95 |
| 1984-10-01 | 384 | 397 | 382 | 397 | 856,000 | 2,734.16 |
| 1984-09-29 | 383 | 383 | 382 | 383 | 52,000 | 2,637.74 |
| 1984-09-28 | 382 | 383 | 382 | 382 | 151,000 | 2,630.85 |
| 1984-09-27 | 383 | 383 | 381 | 381 | 127,000 | 2,623.97 |
| 1984-09-26 | 382 | 385 | 382 | 382 | 261,000 | 2,630.85 |
| 1984-09-25 | 376 | 380 | 376 | 377 | 44,000 | 2,596.42 |
| 1984-09-22 | 378 | 384 | 378 | 383 | 72,000 | 2,637.74 |
| 1984-09-21 | 381 | 387 | 380 | 383 | 285,000 | 2,637.74 |
| 1984-09-20 | 375 | 388 | 375 | 382 | 301,000 | 2,630.85 |
| 1984-09-19 | 378 | 379 | 373 | 375 | 328,000 | 2,582.64 |
| 1984-09-18 | 370 | 373 | 369 | 373 | 249,000 | 2,568.87 |
| 1984-09-17 | 373 | 374 | 367 | 367 | 211,000 | 2,527.55 |
| 1984-09-14 | 359 | 379 | 359 | 370 | 499,000 | 2,548.21 |
| 1984-09-13 | 362 | 362 | 359 | 362 | 264,000 | 2,493.11 |
| 1984-09-12 | 362 | 368 | 362 | 363 | 62,000 | 2,500 |
| 1984-09-11 | 361 | 366 | 360 | 365 | 85,000 | 2,513.77 |
| 1984-09-10 | 362 | 366 | 360 | 360 | 73,000 | 2,479.34 |
| 1984-09-07 | 366 | 370 | 366 | 367 | 73,000 | 2,527.55 |
| 1984-09-06 | 366 | 367 | 366 | 366 | 20,000 | 2,520.66 |
| 1984-09-05 | 368 | 370 | 366 | 366 | 80,000 | 2,520.66 |
| 1984-09-04 | 371 | 373 | 368 | 373 | 73,000 | 2,568.87 |
| 1984-09-03 | 375 | 375 | 370 | 370 | 70,000 | 2,548.21 |
| 1984-09-01 | 366 | 375 | 366 | 370 | 40,000 | 2,548.21 |
| 1984-08-31 | 365 | 365 | 360 | 362 | 35,000 | 2,493.11 |
| 1984-08-30 | 361 | 366 | 360 | 360 | 68,000 | 2,479.34 |
| 1984-08-29 | 362 | 363 | 361 | 361 | 41,000 | 2,486.23 |
| 1984-08-28 | 363 | 367 | 361 | 361 | 27,000 | 2,486.23 |
| 1984-08-27 | 362 | 364 | 362 | 363 | 37,000 | 2,500 |
| 1984-08-25 | 362 | 369 | 362 | 367 | 31,000 | 2,527.55 |
| 1984-08-24 | 365 | 372 | 363 | 370 | 70,000 | 2,548.21 |
| 1984-08-23 | 365 | 366 | 356 | 365 | 119,000 | 2,513.77 |
| 1984-08-22 | 364 | 368 | 360 | 363 | 34,000 | 2,500 |
| 1984-08-21 | 373 | 373 | 368 | 368 | 49,000 | 2,534.44 |
| 1984-08-20 | 360 | 370 | 360 | 363 | 153,000 | 2,500 |
| 1984-08-18 | 368 | 368 | 362 | 362 | 185,000 | 2,493.11 |
| 1984-08-17 | 368 | 371 | 366 | 366 | 221,000 | 2,520.66 |
| 1984-08-16 | 371 | 375 | 368 | 370 | 193,000 | 2,548.21 |
| 1984-08-15 | 370 | 372 | 367 | 372 | 50,000 | 2,561.98 |
| 1984-08-14 | 369 | 373 | 366 | 370 | 91,000 | 2,548.21 |
| 1984-08-13 | 380 | 382 | 368 | 374 | 238,000 | 2,575.76 |
| 1984-08-10 | 388 | 390 | 379 | 380 | 282,000 | 2,617.08 |
| 1984-08-09 | 389 | 400 | 382 | 388 | 1,759,000 | 2,672.18 |
| 1984-08-08 | 368 | 388 | 368 | 388 | 942,000 | 2,672.18 |
| 1984-08-07 | 363 | 370 | 363 | 365 | 83,000 | 2,513.77 |
| 1984-08-06 | 363 | 363 | 360 | 360 | 69,000 | 2,479.34 |
| 1984-08-04 | 361 | 364 | 355 | 359 | 72,000 | 2,472.45 |
| 1984-08-03 | 368 | 368 | 363 | 366 | 132,000 | 2,520.66 |
| 1984-08-02 | 375 | 375 | 351 | 353 | 150,000 | 2,431.13 |
| 1984-08-01 | 346 | 355 | 345 | 355 | 66,000 | 2,444.90 |
| 1984-07-31 | 346 | 350 | 342 | 343 | 50,000 | 2,362.26 |
| 1984-07-30 | 349 | 349 | 347 | 347 | 94,000 | 2,389.81 |
| 1984-07-28 | 350 | 350 | 345 | 345 | 160,000 | 2,376.03 |
| 1984-07-27 | 359 | 364 | 359 | 361 | 49,000 | 2,486.23 |
| 1984-07-26 | 345 | 365 | 345 | 362 | 142,000 | 2,493.11 |
| 1984-07-25 | 345 | 350 | 345 | 345 | 31,000 | 2,376.03 |
| 1984-07-24 | 340 | 349 | 340 | 342 | 65,000 | 2,355.37 |
| 1984-07-23 | 357 | 358 | 345 | 345 | 47,000 | 2,376.03 |
| 1984-07-21 | 360 | 365 | 355 | 356 | 43,000 | 2,451.79 |
| 1984-07-20 | 374 | 374 | 360 | 360 | 96,000 | 2,479.34 |
| 1984-07-19 | 370 | 384 | 365 | 369 | 348,000 | 2,541.32 |
| 1984-07-18 | 352 | 375 | 352 | 365 | 402,000 | 2,513.77 |
| 1984-07-17 | 344 | 355 | 341 | 347 | 243,000 | 2,389.81 |
| 1984-07-16 | 341 | 343 | 335 | 343 | 82,000 | 2,362.26 |
| 1984-07-13 | 345 | 345 | 335 | 344 | 390,000 | 2,369.15 |
| 1984-07-12 | 356 | 356 | 355 | 355 | 138,000 | 2,444.90 |
| 1984-07-11 | 365 | 367 | 355 | 360 | 337,000 | 2,479.34 |
| 1984-07-10 | 370 | 370 | 365 | 366 | 124,000 | 2,520.66 |
| 1984-07-09 | 380 | 384 | 366 | 366 | 210,000 | 2,520.66 |
| 1984-07-07 | 375 | 380 | 375 | 378 | 39,000 | 2,603.31 |
| 1984-07-06 | 375 | 377 | 371 | 374 | 196,000 | 2,575.76 |
| 1984-07-05 | 375 | 376 | 370 | 371 | 73,000 | 2,555.10 |
| 1984-07-04 | 380 | 380 | 370 | 375 | 451,000 | 2,582.64 |
| 1984-07-03 | 385 | 387 | 380 | 384 | 658,000 | 2,644.63 |
| 1984-07-02 | 370 | 394 | 370 | 380 | 1,275,000 | 2,617.08 |
| 1984-06-30 | 378 | 378 | 370 | 375 | 179,000 | 2,582.64 |
| 1984-06-29 | 359 | 385 | 359 | 383 | 413,000 | 2,637.74 |
| 1984-06-28 | 358 | 358 | 356 | 358 | 117,000 | 2,465.56 |
| 1984-06-27 | 356 | 360 | 355 | 360 | 79,000 | 2,479.34 |
| 1984-06-26 | 355 | 359 | 355 | 357 | 69,000 | 2,458.68 |
| 1984-06-25 | 356 | 359 | 355 | 356 | 46,000 | 2,451.79 |
| 1984-06-23 | 356 | 360 | 356 | 359 | 47,000 | 2,472.45 |
| 1984-06-22 | 356 | 360 | 355 | 355 | 158,000 | 2,444.90 |
| 1984-06-21 | 360 | 361 | 355 | 356 | 215,000 | 2,451.79 |
| 1984-06-20 | 367 | 372 | 360 | 360 | 285,000 | 2,479.34 |
| 1984-06-19 | 370 | 371 | 365 | 367 | 175,000 | 2,527.55 |
| 1984-06-18 | 370 | 370 | 365 | 368 | 151,000 | 2,534.44 |
| 1984-06-16 | 367 | 371 | 361 | 365 | 150,000 | 2,513.77 |
| 1984-06-15 | 365 | 371 | 364 | 371 | 147,000 | 2,555.10 |
| 1984-06-14 | 365 | 377 | 365 | 365 | 447,000 | 2,513.77 |
| 1984-06-13 | 366 | 370 | 366 | 367 | 159,000 | 2,527.55 |
| 1984-06-12 | 374 | 375 | 370 | 370 | 146,000 | 2,548.21 |
| 1984-06-11 | 374 | 375 | 370 | 375 | 239,000 | 2,582.64 |
| 1984-06-08 | 382 | 390 | 375 | 375 | 525,000 | 2,582.64 |
| 1984-06-07 | 411 | 411 | 392 | 392 | 623,000 | 2,699.72 |
| 1984-06-06 | 405 | 408 | 400 | 408 | 568,000 | 2,809.92 |
| 1984-06-05 | 405 | 417 | 402 | 410 | 3,231,001 | 2,823.69 |
| 1984-06-04 | 391 | 408 | 382 | 400 | 1,254,000 | 2,754.82 |
| 1984-06-02 | 390 | 394 | 381 | 390 | 484,000 | 2,685.95 |
| 1984-06-01 | 360 | 374 | 355 | 374 | 260,000 | 2,575.76 |
| 1984-05-31 | 361 | 362 | 356 | 356 | 455,000 | 2,451.79 |
| 1984-05-30 | 363 | 370 | 360 | 365 | 432,000 | 2,513.77 |
| 1984-05-29 | 360 | 367 | 360 | 360 | 248,000 | 2,479.34 |
| 1984-05-28 | 368 | 368 | 361 | 367 | 55,000 | 2,527.55 |
| 1984-05-26 | 365 | 370 | 360 | 360 | 177,000 | 2,479.34 |
| 1984-05-25 | 379 | 379 | 366 | 370 | 332,000 | 2,548.21 |
| 1984-05-24 | 375 | 380 | 373 | 380 | 297,000 | 2,617.08 |
| 1984-05-23 | 390 | 395 | 380 | 380 | 632,000 | 2,617.08 |
| 1984-05-22 | 385 | 397 | 379 | 390 | 1,098,000 | 2,685.95 |
| 1984-05-21 | 383 | 403 | 383 | 395 | 1,016,000 | 2,720.39 |
| 1984-05-19 | 373 | 398 | 368 | 385 | 500,000 | 2,651.52 |
| 1984-05-18 | 365 | 374 | 365 | 368 | 313,000 | 2,534.44 |
| 1984-05-17 | 403 | 403 | 372 | 381 | 790,000 | 2,623.97 |
| 1984-05-16 | 404 | 412 | 392 | 395 | 1,910,000 | 2,720.39 |
| 1984-05-15 | 370 | 403 | 370 | 400 | 1,962,000 | 2,754.82 |
| 1984-05-14 | 372 | 372 | 358 | 365 | 468,000 | 2,513.77 |
| 1984-05-11 | 375 | 384 | 373 | 375 | 297,000 | 2,582.64 |
| 1984-05-10 | 390 | 390 | 371 | 379 | 823,000 | 2,610.19 |
| 1984-05-09 | 400 | 402 | 385 | 385 | 504,000 | 2,651.52 |
| 1984-05-08 | 407 | 409 | 384 | 396 | 1,488,000 | 2,727.27 |
| 1984-05-07 | 415 | 418 | 406 | 410 | 2,030,000 | 2,823.69 |
| 1984-05-04 | 405 | 435 | 405 | 425 | 8,935,002 | 2,927 |
| 1984-05-02 | 349 | 385 | 347 | 385 | 7,198,001 | 2,651.52 |
| 1984-05-01 | 329 | 341 | 328 | 340 | 450,000 | 2,341.60 |
| 1984-04-28 | 330 | 333 | 328 | 328 | 300,000 | 2,258.95 |
| 1984-04-27 | 333 | 333 | 325 | 325 | 195,000 | 2,238.29 |
| 1984-04-26 | 330 | 334 | 325 | 332 | 538,000 | 2,286.50 |
| 1984-04-25 | 317 | 324 | 316 | 324 | 321,000 | 2,231.41 |
| 1984-04-24 | 315 | 320 | 315 | 315 | 72,000 | 2,169.42 |
| 1984-04-23 | 312 | 312 | 310 | 311 | 62,000 | 2,141.87 |
| 1984-04-21 | 312 | 315 | 312 | 312 | 49,000 | 2,148.76 |
| 1984-04-20 | 310 | 316 | 310 | 310 | 110,000 | 2,134.99 |
| 1984-04-19 | 311 | 311 | 310 | 310 | 50,000 | 2,134.99 |
| 1984-04-18 | 312 | 313 | 311 | 311 | 47,000 | 2,141.87 |
| 1984-04-17 | 315 | 315 | 311 | 313 | 96,000 | 2,155.65 |
| 1984-04-16 | 320 | 320 | 316 | 320 | 176,000 | 2,203.86 |
| 1984-04-13 | 324 | 326 | 318 | 320 | 38,000 | 2,203.86 |
| 1984-04-12 | 319 | 330 | 319 | 329 | 242,000 | 2,265.84 |
| 1984-04-11 | 320 | 320 | 318 | 319 | 159,000 | 2,196.97 |
| 1984-04-10 | 320 | 323 | 319 | 319 | 133,000 | 2,196.97 |
| 1984-04-09 | 320 | 325 | 320 | 320 | 72,000 | 2,203.86 |
| 1984-04-07 | 320 | 325 | 318 | 318 | 60,000 | 2,190.08 |
| 1984-04-06 | 326 | 327 | 320 | 325 | 196,000 | 2,238.29 |
| 1984-04-05 | 326 | 330 | 325 | 326 | 213,000 | 2,245.18 |
| 1984-04-04 | 323 | 330 | 320 | 325 | 174,000 | 2,238.29 |
| 1984-04-03 | 325 | 330 | 325 | 325 | 219,000 | 2,238.29 |
| 1984-04-02 | 345 | 345 | 335 | 335 | 230,000 | 2,307.16 |
| 1984-03-31 | 349 | 350 | 345 | 345 | 1,341,000 | 2,376.03 |
| 1984-03-30 | 340 | 345 | 332 | 345 | 1,774,000 | 2,376.03 |
| 1984-03-29 | 349 | 353 | 337 | 340 | 3,637,001 | 2,341.60 |
| 1984-03-28 | 340 | 350 | 334 | 350 | 6,116,001 | 2,410.47 |
| 1984-03-27 | 333 | 340 | 332 | 335 | 3,191,001 | 2,307.16 |
| 1984-03-26 | 326 | 333 | 320 | 333 | 1,973,000 | 2,293.39 |
| 1984-03-24 | 324 | 324 | 318 | 323 | 442,000 | 2,224.52 |
| 1984-03-23 | 328 | 328 | 315 | 324 | 1,065,000 | 2,231.41 |
| 1984-03-22 | 305 | 329 | 305 | 328 | 3,492,001 | 2,258.95 |
| 1984-03-21 | 309 | 309 | 305 | 305 | 385,000 | 2,100.55 |
| 1984-03-19 | 300 | 309 | 300 | 309 | 514,000 | 2,128.10 |
| 1984-03-17 | 304 | 304 | 300 | 300 | 230,000 | 2,066.12 |
| 1984-03-16 | 295 | 304 | 295 | 299 | 539,000 | 2,059.23 |
| 1984-03-15 | 294 | 295 | 293 | 294 | 132,000 | 2,024.79 |
| 1984-03-14 | 296 | 296 | 293 | 293 | 71,000 | 2,017.91 |
| 1984-03-13 | 295 | 299 | 293 | 294 | 108,000 | 2,024.79 |
| 1984-03-12 | 293 | 295 | 293 | 295 | 136,000 | 2,031.68 |
| 1984-03-09 | 292 | 296 | 285 | 290 | 117,000 | 1,997.25 |
| 1984-03-08 | 299 | 299 | 295 | 295 | 336,000 | 2,031.68 |
| 1984-03-07 | 296 | 296 | 293 | 296 | 43,000 | 2,038.57 |
| 1984-03-06 | 300 | 300 | 296 | 296 | 57,000 | 2,038.57 |
| 1984-03-05 | 300 | 302 | 300 | 300 | 157,000 | 2,066.12 |
| 1984-03-03 | 292 | 304 | 292 | 300 | 115,000 | 2,066.12 |
| 1984-03-02 | 296 | 296 | 291 | 291 | 191,000 | 2,004.13 |
| 1984-03-01 | 296 | 296 | 293 | 295 | 105,000 | 2,031.68 |
| 1984-02-29 | 297 | 299 | 295 | 295 | 125,000 | 2,031.68 |
| 1984-02-28 | 295 | 300 | 295 | 296 | 110,000 | 2,038.57 |
| 1984-02-27 | 305 | 308 | 292 | 300 | 448,000 | 2,066.12 |
| 1984-02-25 | 300 | 304 | 295 | 304 | 103,000 | 2,093.66 |
| 1984-02-24 | 293 | 298 | 293 | 293 | 72,000 | 2,017.91 |
| 1984-02-23 | 298 | 300 | 292 | 299 | 95,000 | 2,059.23 |
| 1984-02-22 | 298 | 300 | 295 | 300 | 128,000 | 2,066.12 |
| 1984-02-21 | 301 | 301 | 300 | 300 | 171,000 | 2,066.12 |
| 1984-02-20 | 301 | 304 | 300 | 301 | 101,000 | 2,073 |
| 1984-02-18 | 308 | 308 | 301 | 301 | 57,000 | 2,073 |
| 1984-02-17 | 303 | 309 | 300 | 303 | 155,000 | 2,086.78 |
| 1984-02-16 | 301 | 303 | 300 | 303 | 74,000 | 2,086.78 |
| 1984-02-15 | 301 | 304 | 300 | 301 | 95,000 | 2,073 |
| 1984-02-14 | 306 | 306 | 298 | 300 | 195,000 | 2,066.12 |
| 1984-02-13 | 305 | 310 | 305 | 306 | 56,000 | 2,107.44 |
| 1984-02-10 | 300 | 310 | 300 | 310 | 582,000 | 2,134.99 |
| 1984-02-09 | 309 | 313 | 300 | 300 | 941,000 | 2,066.12 |
| 1984-02-08 | 320 | 321 | 314 | 314 | 996,000 | 2,162.53 |
| 1984-02-07 | 319 | 325 | 315 | 316 | 2,224,000 | 2,176.31 |
| 1984-02-06 | 307 | 323 | 307 | 320 | 3,456,001 | 2,203.86 |
| 1984-02-04 | 300 | 307 | 300 | 306 | 328,000 | 2,107.44 |
| 1984-02-03 | 298 | 305 | 298 | 300 | 235,000 | 2,066.12 |
| 1984-02-02 | 300 | 300 | 296 | 298 | 433,000 | 2,052.34 |
| 1984-02-01 | 298 | 310 | 298 | 300 | 587,000 | 2,066.12 |
| 1984-01-31 | 295 | 298 | 295 | 296 | 210,000 | 2,038.57 |
| 1984-01-30 | 294 | 300 | 294 | 300 | 134,000 | 2,066.12 |
| 1984-01-28 | 293 | 297 | 293 | 295 | 200,000 | 2,031.68 |
| 1984-01-27 | 298 | 298 | 293 | 293 | 138,000 | 2,017.91 |
| 1984-01-26 | 300 | 300 | 292 | 293 | 555,000 | 2,017.91 |
| 1984-01-25 | 303 | 303 | 296 | 301 | 226,000 | 2,073 |
| 1984-01-24 | 305 | 308 | 302 | 302 | 363,000 | 2,079.89 |
| 1984-01-23 | 300 | 312 | 300 | 310 | 481,000 | 2,134.99 |
| 1984-01-21 | 311 | 315 | 303 | 304 | 743,000 | 2,093.66 |
| 1984-01-20 | 319 | 319 | 313 | 314 | 1,276,000 | 2,162.53 |
| 1984-01-19 | 306 | 323 | 302 | 320 | 8,596,002 | 2,203.86 |
| 1984-01-18 | 298 | 306 | 298 | 306 | 2,598,001 | 2,107.44 |
| 1984-01-17 | 298 | 299 | 296 | 297 | 756,000 | 2,045.45 |
| 1984-01-13 | 289 | 303 | 288 | 299 | 2,016,000 | 2,059.23 |
| 1984-01-12 | 290 | 291 | 286 | 286 | 447,000 | 1,969.70 |
| 1984-01-11 | 284 | 286 | 284 | 286 | 256,000 | 1,969.70 |
| 1984-01-10 | 280 | 284 | 279 | 284 | 187,000 | 1,955.92 |
| 1984-01-09 | 283 | 283 | 278 | 280 | 189,000 | 1,928.37 |
| 1984-01-07 | 279 | 283 | 279 | 283 | 192,000 | 1,949.04 |
| 1984-01-06 | 275 | 280 | 275 | 280 | 132,000 | 1,928.37 |
| 1984-01-05 | 277 | 277 | 273 | 274 | 140,000 | 1,887.05 |
| 1984-01-04 | 275 | 277 | 275 | 277 | 43,000 | 1,907.71 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.1株