4023 (株)クレハ 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 | 1,050 | 1,080 | 1,040 | 1,080 | 247,000 | 3,272.73 |
| 1984-12-27 | 1,050 | 1,050 | 1,020 | 1,030 | 165,000 | 3,121.21 |
| 1984-12-26 | 1,030 | 1,040 | 1,010 | 1,030 | 470,000 | 3,121.21 |
| 1984-12-25 | 1,040 | 1,050 | 1,030 | 1,050 | 97,000 | 3,181.82 |
| 1984-12-24 | 1,030 | 1,060 | 1,030 | 1,030 | 36,000 | 3,121.21 |
| 1984-12-22 | 1,040 | 1,050 | 1,030 | 1,030 | 38,000 | 3,121.21 |
| 1984-12-21 | 1,060 | 1,070 | 1,040 | 1,040 | 177,000 | 3,151.52 |
| 1984-12-20 | 1,050 | 1,070 | 1,040 | 1,050 | 175,000 | 3,181.82 |
| 1984-12-19 | 1,070 | 1,080 | 1,040 | 1,040 | 279,000 | 3,151.52 |
| 1984-12-18 | 1,060 | 1,070 | 1,040 | 1,050 | 252,000 | 3,181.82 |
| 1984-12-17 | 1,040 | 1,090 | 1,040 | 1,050 | 380,000 | 3,181.82 |
| 1984-12-15 | 1,050 | 1,070 | 1,020 | 1,020 | 196,000 | 3,090.91 |
| 1984-12-14 | 1,020 | 1,050 | 1,020 | 1,040 | 102,000 | 3,151.52 |
| 1984-12-13 | 1,030 | 1,030 | 1,000 | 1,000 | 179,000 | 3,030.30 |
| 1984-12-12 | 1,010 | 1,040 | 998 | 1,000 | 374,000 | 3,030.30 |
| 1984-12-11 | 999 | 1,010 | 990 | 995 | 239,000 | 3,015.15 |
| 1984-12-10 | 1,010 | 1,020 | 998 | 1,000 | 187,000 | 3,030.30 |
| 1984-12-07 | 1,070 | 1,070 | 1,030 | 1,030 | 240,000 | 3,121.21 |
| 1984-12-06 | 1,080 | 1,080 | 1,060 | 1,060 | 134,000 | 3,212.12 |
| 1984-12-05 | 1,070 | 1,080 | 1,060 | 1,080 | 266,000 | 3,272.73 |
| 1984-12-04 | 1,070 | 1,090 | 1,060 | 1,080 | 242,000 | 3,272.73 |
| 1984-12-03 | 1,090 | 1,090 | 1,070 | 1,070 | 172,000 | 3,242.42 |
| 1984-12-01 | 1,070 | 1,100 | 1,070 | 1,100 | 99,000 | 3,333.33 |
| 1984-11-30 | 1,080 | 1,090 | 1,060 | 1,080 | 235,000 | 3,272.73 |
| 1984-11-29 | 1,090 | 1,090 | 1,070 | 1,070 | 290,000 | 3,242.42 |
| 1984-11-28 | 1,090 | 1,120 | 1,090 | 1,100 | 556,000 | 3,333.33 |
| 1984-11-27 | 1,090 | 1,110 | 1,090 | 1,110 | 96,000 | 3,363.64 |
| 1984-11-26 | 1,100 | 1,110 | 1,090 | 1,110 | 133,000 | 3,363.64 |
| 1984-11-24 | 1,110 | 1,110 | 1,090 | 1,090 | 150,000 | 3,303.03 |
| 1984-11-22 | 1,110 | 1,130 | 1,110 | 1,120 | 162,000 | 3,393.94 |
| 1984-11-21 | 1,140 | 1,140 | 1,110 | 1,110 | 417,000 | 3,363.64 |
| 1984-11-20 | 1,120 | 1,140 | 1,110 | 1,110 | 253,000 | 3,363.64 |
| 1984-11-19 | 1,120 | 1,120 | 1,100 | 1,110 | 358,000 | 3,363.64 |
| 1984-11-17 | 1,120 | 1,130 | 1,120 | 1,120 | 95,000 | 3,393.94 |
| 1984-11-16 | 1,120 | 1,120 | 1,100 | 1,120 | 217,000 | 3,393.94 |
| 1984-11-15 | 1,110 | 1,110 | 1,100 | 1,100 | 304,000 | 3,333.33 |
| 1984-11-14 | 1,110 | 1,120 | 1,090 | 1,110 | 521,000 | 3,363.64 |
| 1984-11-13 | 1,110 | 1,130 | 1,110 | 1,120 | 170,000 | 3,393.94 |
| 1984-11-12 | 1,100 | 1,120 | 1,090 | 1,110 | 303,000 | 3,363.64 |
| 1984-11-09 | 1,090 | 1,120 | 1,090 | 1,100 | 154,000 | 3,333.33 |
| 1984-11-08 | 1,100 | 1,100 | 1,090 | 1,090 | 178,000 | 3,303.03 |
| 1984-11-07 | 1,140 | 1,140 | 1,100 | 1,100 | 389,000 | 3,333.33 |
| 1984-11-06 | 1,160 | 1,160 | 1,100 | 1,130 | 643,000 | 3,424.24 |
| 1984-11-05 | 1,170 | 1,170 | 1,130 | 1,150 | 169,000 | 3,484.85 |
| 1984-11-02 | 1,150 | 1,150 | 1,130 | 1,150 | 328,000 | 3,484.85 |
| 1984-11-01 | 1,170 | 1,180 | 1,130 | 1,150 | 296,000 | 3,484.85 |
| 1984-10-31 | 1,150 | 1,160 | 1,130 | 1,150 | 466,000 | 3,484.85 |
| 1984-10-30 | 1,140 | 1,140 | 1,120 | 1,120 | 389,000 | 3,393.94 |
| 1984-10-29 | 1,160 | 1,160 | 1,120 | 1,120 | 414,000 | 3,393.94 |
| 1984-10-27 | 1,160 | 1,170 | 1,140 | 1,140 | 279,000 | 3,454.55 |
| 1984-10-26 | 1,180 | 1,190 | 1,160 | 1,180 | 552,000 | 3,575.76 |
| 1984-10-25 | 1,200 | 1,210 | 1,160 | 1,160 | 584,000 | 3,515.15 |
| 1984-10-24 | 1,170 | 1,200 | 1,150 | 1,180 | 555,000 | 3,575.76 |
| 1984-10-23 | 1,180 | 1,210 | 1,150 | 1,150 | 809,000 | 3,484.85 |
| 1984-10-22 | 1,200 | 1,200 | 1,160 | 1,170 | 552,000 | 3,545.45 |
| 1984-10-20 | 1,220 | 1,230 | 1,190 | 1,190 | 1,000,000 | 3,606.06 |
| 1984-10-19 | 1,240 | 1,240 | 1,210 | 1,210 | 1,833,000 | 3,666.67 |
| 1984-10-18 | 1,260 | 1,280 | 1,210 | 1,220 | 6,068,999 | 3,696.97 |
| 1984-10-17 | 1,120 | 1,260 | 1,110 | 1,220 | 6,280,999 | 3,696.97 |
| 1984-10-16 | 1,170 | 1,170 | 1,120 | 1,130 | 645,000 | 3,424.24 |
| 1984-10-15 | 1,140 | 1,160 | 1,120 | 1,160 | 704,000 | 3,515.15 |
| 1984-10-12 | 1,180 | 1,190 | 1,120 | 1,120 | 1,594,000 | 3,393.94 |
| 1984-10-11 | 1,130 | 1,180 | 1,130 | 1,170 | 1,346,000 | 3,545.45 |
| 1984-10-09 | 1,080 | 1,160 | 1,080 | 1,120 | 1,118,000 | 3,393.94 |
| 1984-10-08 | 1,090 | 1,110 | 1,090 | 1,090 | 159,000 | 3,303.03 |
| 1984-10-06 | 1,100 | 1,130 | 1,080 | 1,100 | 398,000 | 3,333.33 |
| 1984-10-05 | 1,120 | 1,140 | 1,110 | 1,110 | 393,000 | 3,363.64 |
| 1984-10-04 | 1,090 | 1,130 | 1,080 | 1,100 | 689,000 | 3,333.33 |
| 1984-10-03 | 1,080 | 1,100 | 1,080 | 1,090 | 356,000 | 3,303.03 |
| 1984-10-02 | 1,090 | 1,100 | 1,080 | 1,090 | 413,000 | 3,303.03 |
| 1984-10-01 | 1,090 | 1,100 | 1,060 | 1,090 | 428,000 | 3,303.03 |
| 1984-09-29 | 1,060 | 1,090 | 1,050 | 1,050 | 449,000 | 3,181.82 |
| 1984-09-28 | 1,080 | 1,090 | 1,080 | 1,080 | 453,000 | 3,272.73 |
| 1984-09-27 | 1,100 | 1,100 | 1,080 | 1,080 | 268,000 | 3,272.73 |
| 1984-09-26 | 1,070 | 1,100 | 1,060 | 1,100 | 771,000 | 3,333.33 |
| 1984-09-25 | 1,100 | 1,100 | 1,080 | 1,090 | 295,000 | 3,303.03 |
| 1984-09-22 | 1,080 | 1,100 | 1,070 | 1,090 | 315,000 | 3,303.03 |
| 1984-09-21 | 1,100 | 1,100 | 1,080 | 1,080 | 615,000 | 3,272.73 |
| 1984-09-20 | 1,110 | 1,110 | 1,090 | 1,100 | 305,000 | 3,333.33 |
| 1984-09-19 | 1,130 | 1,130 | 1,110 | 1,110 | 442,000 | 3,363.64 |
| 1984-09-18 | 1,120 | 1,140 | 1,110 | 1,140 | 398,000 | 3,454.55 |
| 1984-09-17 | 1,140 | 1,140 | 1,110 | 1,120 | 282,000 | 3,393.94 |
| 1984-09-14 | 1,150 | 1,150 | 1,130 | 1,130 | 1,177,000 | 3,424.24 |
| 1984-09-13 | 1,170 | 1,170 | 1,130 | 1,140 | 781,000 | 3,454.55 |
| 1984-09-12 | 1,180 | 1,190 | 1,150 | 1,150 | 660,000 | 3,484.85 |
| 1984-09-11 | 1,160 | 1,200 | 1,160 | 1,200 | 1,288,000 | 3,636.36 |
| 1984-09-10 | 1,150 | 1,180 | 1,130 | 1,160 | 998,000 | 3,515.15 |
| 1984-09-07 | 1,110 | 1,150 | 1,110 | 1,150 | 579,000 | 3,484.85 |
| 1984-09-06 | 1,110 | 1,130 | 1,090 | 1,130 | 505,000 | 3,424.24 |
| 1984-09-05 | 1,120 | 1,120 | 1,100 | 1,120 | 460,000 | 3,393.94 |
| 1984-09-04 | 1,140 | 1,150 | 1,120 | 1,140 | 594,000 | 3,454.55 |
| 1984-09-03 | 1,150 | 1,150 | 1,120 | 1,130 | 208,000 | 3,424.24 |
| 1984-09-01 | 1,150 | 1,150 | 1,130 | 1,140 | 327,000 | 3,454.55 |
| 1984-08-31 | 1,180 | 1,180 | 1,130 | 1,130 | 487,000 | 3,424.24 |
| 1984-08-30 | 1,170 | 1,170 | 1,140 | 1,160 | 578,000 | 3,515.15 |
| 1984-08-29 | 1,210 | 1,220 | 1,170 | 1,190 | 2,760,000 | 3,606.06 |
| 1984-08-28 | 1,140 | 1,170 | 1,140 | 1,170 | 636,000 | 3,545.45 |
| 1984-08-27 | 1,130 | 1,150 | 1,130 | 1,130 | 528,000 | 3,424.24 |
| 1984-08-25 | 1,140 | 1,140 | 1,120 | 1,130 | 339,000 | 3,424.24 |
| 1984-08-24 | 1,130 | 1,150 | 1,120 | 1,120 | 596,000 | 3,393.94 |
| 1984-08-23 | 1,170 | 1,170 | 1,120 | 1,130 | 891,000 | 3,424.24 |
| 1984-08-22 | 1,170 | 1,220 | 1,160 | 1,170 | 1,623,000 | 3,545.45 |
| 1984-08-21 | 1,220 | 1,230 | 1,190 | 1,190 | 2,238,000 | 3,606.06 |
| 1984-08-20 | 1,190 | 1,230 | 1,190 | 1,210 | 3,126,000 | 3,666.67 |
| 1984-08-18 | 1,190 | 1,200 | 1,160 | 1,190 | 1,038,000 | 3,606.06 |
| 1984-08-17 | 1,210 | 1,220 | 1,180 | 1,190 | 3,292,000 | 3,606.06 |
| 1984-08-16 | 1,150 | 1,260 | 1,150 | 1,230 | 11,573,999 | 3,727.27 |
| 1984-08-15 | 1,180 | 1,200 | 1,150 | 1,170 | 6,449,999 | 3,545.45 |
| 1984-08-14 | 1,130 | 1,160 | 1,120 | 1,150 | 5,858,999 | 3,484.85 |
| 1984-08-13 | 1,130 | 1,150 | 1,110 | 1,120 | 2,455,000 | 3,393.94 |
| 1984-08-10 | 1,080 | 1,120 | 1,070 | 1,120 | 4,419,000 | 3,393.94 |
| 1984-08-09 | 1,050 | 1,070 | 1,040 | 1,070 | 3,093,000 | 3,242.42 |
| 1984-08-08 | 1,000 | 1,020 | 995 | 1,020 | 548,000 | 3,090.91 |
| 1984-08-07 | 1,020 | 1,020 | 981 | 995 | 411,000 | 3,015.15 |
| 1984-08-06 | 1,030 | 1,030 | 1,010 | 1,020 | 490,000 | 3,090.91 |
| 1984-08-04 | 1,030 | 1,040 | 1,010 | 1,010 | 420,000 | 3,060.61 |
| 1984-08-03 | 990 | 1,040 | 980 | 1,040 | 1,340,000 | 3,151.52 |
| 1984-08-02 | 994 | 997 | 970 | 970 | 244,000 | 2,939.39 |
| 1984-08-01 | 949 | 965 | 945 | 964 | 285,000 | 2,921.21 |
| 1984-07-31 | 965 | 965 | 938 | 940 | 143,000 | 2,848.48 |
| 1984-07-30 | 965 | 965 | 950 | 965 | 151,000 | 2,924.24 |
| 1984-07-28 | 964 | 965 | 946 | 965 | 444,000 | 2,924.24 |
| 1984-07-27 | 960 | 974 | 955 | 974 | 469,000 | 2,951.52 |
| 1984-07-26 | 961 | 961 | 946 | 959 | 207,000 | 2,906.06 |
| 1984-07-25 | 942 | 945 | 936 | 941 | 180,000 | 2,851.52 |
| 1984-07-24 | 922 | 960 | 922 | 957 | 321,000 | 2,900 |
| 1984-07-23 | 960 | 960 | 926 | 940 | 228,000 | 2,848.48 |
| 1984-07-21 | 942 | 960 | 942 | 950 | 138,000 | 2,878.79 |
| 1984-07-20 | 960 | 960 | 945 | 960 | 228,000 | 2,909.09 |
| 1984-07-19 | 995 | 1,000 | 975 | 975 | 142,000 | 2,954.55 |
| 1984-07-18 | 1,010 | 1,030 | 1,000 | 1,000 | 481,000 | 3,030.30 |
| 1984-07-17 | 1,000 | 1,010 | 990 | 1,000 | 530,000 | 3,030.30 |
| 1984-07-16 | 981 | 993 | 970 | 992 | 502,000 | 3,006.06 |
| 1984-07-13 | 1,030 | 1,030 | 960 | 980 | 634,000 | 2,969.70 |
| 1984-07-12 | 980 | 1,010 | 975 | 1,010 | 836,000 | 3,060.61 |
| 1984-07-11 | 1,040 | 1,050 | 1,000 | 1,020 | 1,787,000 | 3,090.91 |
| 1984-07-10 | 967 | 1,030 | 967 | 1,030 | 2,693,000 | 3,121.21 |
| 1984-07-09 | 970 | 970 | 950 | 965 | 336,000 | 2,924.24 |
| 1984-07-07 | 979 | 979 | 960 | 970 | 193,000 | 2,939.39 |
| 1984-07-06 | 936 | 983 | 936 | 969 | 566,000 | 2,936.36 |
| 1984-07-05 | 948 | 948 | 931 | 940 | 185,000 | 2,848.48 |
| 1984-07-04 | 940 | 940 | 928 | 928 | 200,000 | 2,812.12 |
| 1984-07-03 | 940 | 950 | 938 | 940 | 97,000 | 2,848.48 |
| 1984-07-02 | 956 | 956 | 937 | 940 | 106,000 | 2,848.48 |
| 1984-06-30 | 936 | 950 | 936 | 936 | 100,000 | 2,836.36 |
| 1984-06-29 | 940 | 959 | 935 | 936 | 112,000 | 2,836.36 |
| 1984-06-28 | 930 | 949 | 930 | 947 | 169,000 | 2,869.70 |
| 1984-06-27 | 926 | 940 | 921 | 921 | 214,000 | 2,790.91 |
| 1984-06-26 | 926 | 927 | 915 | 916 | 582,000 | 2,775.76 |
| 1984-06-25 | 932 | 940 | 925 | 925 | 83,000 | 2,803.03 |
| 1984-06-23 | 926 | 935 | 924 | 930 | 141,000 | 2,818.18 |
| 1984-06-22 | 946 | 950 | 928 | 935 | 221,000 | 2,833.33 |
| 1984-06-21 | 960 | 965 | 947 | 950 | 192,000 | 2,878.79 |
| 1984-06-20 | 980 | 980 | 945 | 950 | 130,000 | 2,878.79 |
| 1984-06-19 | 980 | 984 | 970 | 973 | 490,000 | 2,948.48 |
| 1984-06-18 | 916 | 980 | 916 | 975 | 536,000 | 2,954.55 |
| 1984-06-16 | 910 | 925 | 910 | 925 | 217,000 | 2,803.03 |
| 1984-06-15 | 912 | 928 | 911 | 911 | 224,000 | 2,760.61 |
| 1984-06-14 | 960 | 979 | 940 | 942 | 151,000 | 2,854.55 |
| 1984-06-13 | 966 | 970 | 960 | 964 | 92,000 | 2,921.21 |
| 1984-06-12 | 970 | 970 | 960 | 966 | 208,000 | 2,927.27 |
| 1984-06-11 | 980 | 980 | 961 | 970 | 235,000 | 2,939.39 |
| 1984-06-08 | 980 | 980 | 970 | 980 | 166,000 | 2,969.70 |
| 1984-06-07 | 999 | 999 | 982 | 982 | 338,000 | 2,975.76 |
| 1984-06-06 | 996 | 1,020 | 993 | 999 | 552,000 | 3,027.27 |
| 1984-06-05 | 1,020 | 1,030 | 990 | 991 | 815,000 | 3,003.03 |
| 1984-06-04 | 955 | 980 | 955 | 980 | 79,000 | 2,969.70 |
| 1984-06-02 | 957 | 960 | 945 | 945 | 113,000 | 2,863.64 |
| 1984-06-01 | 943 | 960 | 930 | 937 | 676,000 | 2,839.39 |
| 1984-05-31 | 976 | 976 | 951 | 953 | 531,000 | 2,887.88 |
| 1984-05-30 | 975 | 994 | 975 | 977 | 361,000 | 2,960.61 |
| 1984-05-29 | 951 | 989 | 951 | 980 | 451,000 | 2,969.70 |
| 1984-05-28 | 960 | 965 | 950 | 950 | 80,000 | 2,878.79 |
| 1984-05-26 | 951 | 960 | 950 | 950 | 163,000 | 2,878.79 |
| 1984-05-25 | 977 | 986 | 951 | 955 | 312,000 | 2,893.94 |
| 1984-05-24 | 945 | 987 | 945 | 987 | 547,000 | 2,990.91 |
| 1984-05-23 | 925 | 945 | 925 | 945 | 263,000 | 2,863.64 |
| 1984-05-22 | 906 | 945 | 906 | 945 | 502,000 | 2,863.64 |
| 1984-05-21 | 966 | 974 | 922 | 945 | 341,000 | 2,863.64 |
| 1984-05-19 | 961 | 975 | 961 | 970 | 248,000 | 2,939.39 |
| 1984-05-18 | 981 | 990 | 971 | 971 | 427,000 | 2,942.42 |
| 1984-05-17 | 1,030 | 1,040 | 990 | 991 | 593,000 | 3,003.03 |
| 1984-05-16 | 1,040 | 1,060 | 1,040 | 1,040 | 453,000 | 3,151.52 |
| 1984-05-15 | 1,020 | 1,050 | 1,010 | 1,040 | 582,000 | 3,151.52 |
| 1984-05-14 | 1,060 | 1,060 | 1,030 | 1,040 | 682,000 | 3,151.52 |
| 1984-05-11 | 1,060 | 1,080 | 1,060 | 1,080 | 308,000 | 3,272.73 |
| 1984-05-10 | 1,100 | 1,100 | 1,060 | 1,060 | 422,000 | 3,212.12 |
| 1984-05-09 | 1,100 | 1,110 | 1,100 | 1,100 | 269,000 | 3,333.33 |
| 1984-05-08 | 1,120 | 1,140 | 1,100 | 1,120 | 385,000 | 3,393.94 |
| 1984-05-07 | 1,160 | 1,160 | 1,120 | 1,120 | 366,000 | 3,393.94 |
| 1984-05-04 | 1,160 | 1,160 | 1,150 | 1,160 | 501,000 | 3,515.15 |
| 1984-05-02 | 1,170 | 1,170 | 1,150 | 1,150 | 425,000 | 3,484.85 |
| 1984-05-01 | 1,150 | 1,170 | 1,140 | 1,160 | 361,000 | 3,515.15 |
| 1984-04-28 | 1,150 | 1,160 | 1,140 | 1,140 | 333,000 | 3,454.55 |
| 1984-04-27 | 1,170 | 1,170 | 1,140 | 1,160 | 849,000 | 3,515.15 |
| 1984-04-26 | 1,190 | 1,200 | 1,160 | 1,160 | 977,000 | 3,515.15 |
| 1984-04-25 | 1,170 | 1,210 | 1,170 | 1,180 | 3,541,000 | 3,575.76 |
| 1984-04-24 | 1,140 | 1,170 | 1,130 | 1,150 | 1,453,000 | 3,484.85 |
| 1984-04-23 | 1,130 | 1,130 | 1,110 | 1,110 | 304,000 | 3,363.64 |
| 1984-04-21 | 1,120 | 1,130 | 1,110 | 1,130 | 181,000 | 3,424.24 |
| 1984-04-20 | 1,100 | 1,130 | 1,100 | 1,120 | 361,000 | 3,393.94 |
| 1984-04-19 | 1,140 | 1,150 | 1,080 | 1,100 | 747,000 | 3,333.33 |
| 1984-04-18 | 1,120 | 1,130 | 1,110 | 1,130 | 463,000 | 3,424.24 |
| 1984-04-17 | 1,140 | 1,150 | 1,120 | 1,140 | 347,000 | 3,454.55 |
| 1984-04-16 | 1,160 | 1,170 | 1,140 | 1,160 | 595,000 | 3,515.15 |
| 1984-04-13 | 1,150 | 1,170 | 1,150 | 1,170 | 764,000 | 3,545.45 |
| 1984-04-12 | 1,140 | 1,150 | 1,120 | 1,130 | 476,000 | 3,424.24 |
| 1984-04-11 | 1,160 | 1,160 | 1,150 | 1,150 | 391,000 | 3,484.85 |
| 1984-04-10 | 1,160 | 1,180 | 1,150 | 1,170 | 1,134,000 | 3,545.45 |
| 1984-04-09 | 1,110 | 1,160 | 1,100 | 1,150 | 491,000 | 3,484.85 |
| 1984-04-07 | 1,110 | 1,120 | 1,100 | 1,100 | 269,000 | 3,333.33 |
| 1984-04-06 | 1,140 | 1,150 | 1,120 | 1,120 | 675,000 | 3,393.94 |
| 1984-04-05 | 1,150 | 1,160 | 1,140 | 1,150 | 638,000 | 3,484.85 |
| 1984-04-04 | 1,130 | 1,150 | 1,110 | 1,140 | 1,086,000 | 3,454.55 |
| 1984-04-03 | 1,120 | 1,140 | 1,110 | 1,140 | 740,000 | 3,454.55 |
| 1984-04-02 | 1,170 | 1,170 | 1,140 | 1,140 | 974,000 | 3,454.55 |
| 1984-03-31 | 1,180 | 1,180 | 1,150 | 1,150 | 907,000 | 3,484.85 |
| 1984-03-30 | 1,170 | 1,180 | 1,150 | 1,180 | 2,283,000 | 3,575.76 |
| 1984-03-29 | 1,120 | 1,180 | 1,120 | 1,180 | 3,041,000 | 3,575.76 |
| 1984-03-28 | 1,080 | 1,120 | 1,070 | 1,110 | 1,571,000 | 3,363.64 |
| 1984-03-27 | 1,100 | 1,100 | 1,070 | 1,070 | 817,000 | 3,242.42 |
| 1984-03-26 | 1,120 | 1,120 | 1,080 | 1,100 | 730,000 | 3,333.33 |
| 1984-03-24 | 1,120 | 1,120 | 1,090 | 1,120 | 1,123,000 | 3,393.94 |
| 1984-03-23 | 1,120 | 1,130 | 1,080 | 1,110 | 2,007,000 | 3,363.64 |
| 1984-03-22 | 1,120 | 1,130 | 1,060 | 1,060 | 1,750,000 | 3,212.12 |
| 1984-03-21 | 1,120 | 1,120 | 1,100 | 1,120 | 1,716,000 | 3,393.94 |
| 1984-03-19 | 1,060 | 1,100 | 1,050 | 1,100 | 1,790,000 | 3,333.33 |
| 1984-03-17 | 1,060 | 1,060 | 1,040 | 1,060 | 514,000 | 3,212.12 |
| 1984-03-16 | 1,060 | 1,070 | 1,030 | 1,040 | 1,483,000 | 3,151.52 |
| 1984-03-15 | 1,070 | 1,080 | 1,050 | 1,050 | 2,121,000 | 3,181.82 |
| 1984-03-14 | 1,060 | 1,080 | 1,060 | 1,070 | 2,092,000 | 3,242.42 |
| 1984-03-13 | 1,020 | 1,060 | 1,020 | 1,040 | 1,990,000 | 3,151.52 |
| 1984-03-12 | 1,030 | 1,030 | 1,010 | 1,020 | 502,000 | 3,090.91 |
| 1984-03-09 | 982 | 1,040 | 980 | 1,030 | 1,714,000 | 3,121.21 |
| 1984-03-08 | 992 | 992 | 976 | 980 | 376,000 | 2,969.70 |
| 1984-03-07 | 960 | 1,000 | 957 | 995 | 943,000 | 3,015.15 |
| 1984-03-06 | 959 | 965 | 951 | 965 | 372,000 | 2,924.24 |
| 1984-03-05 | 945 | 960 | 945 | 960 | 367,000 | 2,909.09 |
| 1984-03-03 | 936 | 950 | 936 | 950 | 206,000 | 2,878.79 |
| 1984-03-02 | 939 | 939 | 927 | 931 | 108,000 | 2,821.21 |
| 1984-03-01 | 935 | 940 | 927 | 930 | 188,000 | 2,818.18 |
| 1984-02-29 | 937 | 944 | 930 | 944 | 113,000 | 2,860.61 |
| 1984-02-28 | 950 | 959 | 927 | 927 | 189,000 | 2,809.09 |
| 1984-02-27 | 973 | 973 | 950 | 950 | 463,000 | 2,878.79 |
| 1984-02-25 | 932 | 965 | 932 | 965 | 230,000 | 2,924.24 |
| 1984-02-24 | 930 | 930 | 921 | 925 | 255,000 | 2,803.03 |
| 1984-02-23 | 935 | 936 | 920 | 925 | 275,000 | 2,803.03 |
| 1984-02-22 | 920 | 935 | 920 | 930 | 182,000 | 2,818.18 |
| 1984-02-21 | 908 | 914 | 906 | 910 | 125,000 | 2,757.58 |
| 1984-02-20 | 906 | 910 | 906 | 906 | 63,000 | 2,745.45 |
| 1984-02-18 | 906 | 909 | 905 | 905 | 111,000 | 2,742.42 |
| 1984-02-17 | 914 | 916 | 912 | 912 | 174,000 | 2,763.64 |
| 1984-02-16 | 910 | 914 | 910 | 914 | 116,000 | 2,769.70 |
| 1984-02-15 | 906 | 920 | 903 | 910 | 255,000 | 2,757.58 |
| 1984-02-14 | 906 | 911 | 901 | 901 | 311,000 | 2,730.30 |
| 1984-02-13 | 927 | 928 | 915 | 921 | 163,000 | 2,790.91 |
| 1984-02-10 | 930 | 935 | 928 | 928 | 427,000 | 2,812.12 |
| 1984-02-09 | 956 | 957 | 925 | 926 | 529,000 | 2,806.06 |
| 1984-02-08 | 952 | 960 | 952 | 955 | 244,000 | 2,893.94 |
| 1984-02-07 | 951 | 960 | 951 | 955 | 175,000 | 2,893.94 |
| 1984-02-06 | 951 | 969 | 950 | 969 | 242,000 | 2,936.36 |
| 1984-02-04 | 966 | 973 | 960 | 961 | 226,000 | 2,912.12 |
| 1984-02-03 | 985 | 985 | 976 | 979 | 510,000 | 2,966.67 |
| 1984-02-02 | 960 | 980 | 958 | 975 | 308,000 | 2,954.55 |
| 1984-02-01 | 959 | 965 | 958 | 959 | 426,000 | 2,906.06 |
| 1984-01-31 | 969 | 969 | 955 | 957 | 382,000 | 2,900 |
| 1984-01-30 | 970 | 978 | 965 | 975 | 312,000 | 2,954.55 |
| 1984-01-28 | 975 | 978 | 967 | 968 | 240,000 | 2,933.33 |
| 1984-01-27 | 970 | 985 | 960 | 985 | 447,000 | 2,984.85 |
| 1984-01-26 | 979 | 986 | 971 | 971 | 689,000 | 2,942.42 |
| 1984-01-25 | 976 | 990 | 967 | 990 | 413,000 | 3,000 |
| 1984-01-24 | 955 | 962 | 955 | 956 | 389,000 | 2,896.97 |
| 1984-01-23 | 980 | 985 | 961 | 961 | 239,000 | 2,912.12 |
| 1984-01-21 | 985 | 990 | 980 | 981 | 209,000 | 2,972.73 |
| 1984-01-20 | 990 | 1,000 | 980 | 991 | 319,000 | 3,003.03 |
| 1984-01-19 | 995 | 995 | 985 | 990 | 221,000 | 3,000 |
| 1984-01-18 | 981 | 993 | 981 | 982 | 347,000 | 2,975.76 |
| 1984-01-17 | 986 | 995 | 981 | 986 | 450,000 | 2,987.88 |
| 1984-01-13 | 1,000 | 1,010 | 991 | 991 | 535,000 | 3,003.03 |
| 1984-01-12 | 1,000 | 1,020 | 999 | 1,000 | 731,000 | 3,030.30 |
| 1984-01-11 | 1,020 | 1,030 | 1,010 | 1,020 | 867,000 | 3,090.91 |
| 1984-01-10 | 1,050 | 1,050 | 1,020 | 1,030 | 1,725,000 | 3,121.21 |
| 1984-01-09 | 1,010 | 1,070 | 1,010 | 1,050 | 3,228,000 | 3,181.82 |
| 1984-01-07 | 995 | 1,020 | 995 | 1,010 | 600,000 | 3,060.61 |
| 1984-01-06 | 1,020 | 1,020 | 991 | 1,000 | 1,192,000 | 3,030.30 |
| 1984-01-05 | 1,030 | 1,030 | 1,000 | 1,010 | 1,552,000 | 3,060.61 |
| 1984-01-04 | 995 | 1,040 | 995 | 1,020 | 1,985,000 | 3,090.91 |
分割・併合履歴 ： [2023-12-28]1株→3株 [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
