4044 セントラル硝子(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 | 420 | 425 | 415 | 416 | 387,000 | 1,980.95 |
| 1984-12-27 | 438 | 438 | 423 | 430 | 667,000 | 2,047.62 |
| 1984-12-26 | 425 | 437 | 421 | 433 | 909,000 | 2,061.90 |
| 1984-12-25 | 415 | 420 | 412 | 415 | 305,000 | 1,976.19 |
| 1984-12-24 | 420 | 420 | 410 | 410 | 305,000 | 1,952.38 |
| 1984-12-22 | 421 | 425 | 420 | 420 | 248,000 | 2,000 |
| 1984-12-21 | 421 | 430 | 416 | 424 | 778,000 | 2,019.05 |
| 1984-12-20 | 430 | 431 | 416 | 416 | 411,000 | 1,980.95 |
| 1984-12-19 | 432 | 434 | 427 | 430 | 932,000 | 2,047.62 |
| 1984-12-18 | 430 | 432 | 425 | 427 | 1,026,000 | 2,033.33 |
| 1984-12-17 | 416 | 423 | 416 | 420 | 423,000 | 2,000 |
| 1984-12-15 | 419 | 420 | 415 | 415 | 447,000 | 1,976.19 |
| 1984-12-14 | 413 | 424 | 413 | 420 | 358,000 | 2,000 |
| 1984-12-13 | 421 | 427 | 413 | 414 | 437,000 | 1,971.43 |
| 1984-12-12 | 411 | 427 | 411 | 420 | 589,000 | 2,000 |
| 1984-12-11 | 420 | 420 | 405 | 406 | 646,000 | 1,933.33 |
| 1984-12-10 | 431 | 434 | 415 | 415 | 745,000 | 1,976.19 |
| 1984-12-07 | 444 | 447 | 427 | 440 | 2,521,000 | 2,095.24 |
| 1984-12-06 | 439 | 444 | 430 | 444 | 3,356,000 | 2,114.29 |
| 1984-12-05 | 437 | 444 | 425 | 435 | 3,194,000 | 2,071.43 |
| 1984-12-04 | 427 | 434 | 422 | 430 | 2,530,000 | 2,047.62 |
| 1984-12-03 | 434 | 435 | 420 | 425 | 2,909,000 | 2,023.81 |
| 1984-12-01 | 435 | 437 | 429 | 434 | 4,014,000 | 2,066.67 |
| 1984-11-30 | 405 | 435 | 405 | 426 | 6,612,000 | 2,028.57 |
| 1984-11-29 | 410 | 414 | 400 | 402 | 2,287,000 | 1,914.29 |
| 1984-11-28 | 422 | 422 | 407 | 414 | 6,895,000 | 1,971.43 |
| 1984-11-27 | 409 | 423 | 405 | 419 | 9,946,000 | 1,995.24 |
| 1984-11-26 | 410 | 414 | 398 | 399 | 4,075,000 | 1,900 |
| 1984-11-24 | 400 | 404 | 397 | 404 | 4,089,000 | 1,923.81 |
| 1984-11-22 | 390 | 392 | 385 | 388 | 1,465,000 | 1,847.62 |
| 1984-11-21 | 386 | 397 | 381 | 385 | 1,754,000 | 1,833.33 |
| 1984-11-20 | 388 | 388 | 375 | 376 | 565,000 | 1,790.48 |
| 1984-11-19 | 390 | 391 | 382 | 383 | 770,000 | 1,823.81 |
| 1984-11-17 | 390 | 390 | 381 | 390 | 1,271,000 | 1,857.14 |
| 1984-11-16 | 385 | 396 | 381 | 393 | 5,081,000 | 1,871.43 |
| 1984-11-15 | 385 | 391 | 371 | 376 | 2,288,000 | 1,790.48 |
| 1984-11-14 | 362 | 382 | 362 | 382 | 1,046,000 | 1,819.05 |
| 1984-11-13 | 362 | 369 | 360 | 360 | 193,000 | 1,714.29 |
| 1984-11-12 | 370 | 370 | 360 | 360 | 165,000 | 1,714.29 |
| 1984-11-09 | 365 | 369 | 358 | 365 | 671,000 | 1,738.10 |
| 1984-11-08 | 371 | 371 | 360 | 370 | 382,000 | 1,761.90 |
| 1984-11-07 | 373 | 375 | 368 | 372 | 432,000 | 1,771.43 |
| 1984-11-06 | 380 | 380 | 368 | 374 | 838,000 | 1,780.95 |
| 1984-11-05 | 378 | 384 | 375 | 382 | 1,526,000 | 1,819.05 |
| 1984-11-02 | 369 | 383 | 365 | 374 | 2,962,000 | 1,780.95 |
| 1984-11-01 | 370 | 376 | 365 | 371 | 1,332,000 | 1,766.67 |
| 1984-10-31 | 373 | 374 | 363 | 374 | 1,219,000 | 1,780.95 |
| 1984-10-30 | 363 | 375 | 359 | 370 | 2,459,000 | 1,761.90 |
| 1984-10-29 | 352 | 365 | 352 | 359 | 957,000 | 1,709.52 |
| 1984-10-27 | 350 | 356 | 348 | 350 | 444,000 | 1,666.67 |
| 1984-10-26 | 353 | 360 | 350 | 357 | 648,000 | 1,700 |
| 1984-10-25 | 355 | 355 | 348 | 348 | 276,000 | 1,657.14 |
| 1984-10-24 | 355 | 355 | 346 | 350 | 252,000 | 1,666.67 |
| 1984-10-23 | 349 | 357 | 346 | 357 | 339,000 | 1,700 |
| 1984-10-22 | 350 | 352 | 342 | 346 | 532,000 | 1,647.62 |
| 1984-10-20 | 349 | 349 | 345 | 345 | 139,000 | 1,642.86 |
| 1984-10-19 | 343 | 354 | 340 | 354 | 334,000 | 1,685.71 |
| 1984-10-18 | 341 | 343 | 339 | 343 | 147,000 | 1,633.33 |
| 1984-10-17 | 340 | 343 | 338 | 339 | 144,000 | 1,614.29 |
| 1984-10-16 | 348 | 348 | 342 | 346 | 182,000 | 1,647.62 |
| 1984-10-15 | 340 | 347 | 340 | 347 | 209,000 | 1,652.38 |
| 1984-10-12 | 344 | 346 | 336 | 339 | 471,000 | 1,614.29 |
| 1984-10-11 | 335 | 349 | 335 | 349 | 636,000 | 1,661.90 |
| 1984-10-09 | 337 | 339 | 333 | 338 | 411,000 | 1,609.52 |
| 1984-10-08 | 342 | 345 | 332 | 332 | 730,000 | 1,580.95 |
| 1984-10-06 | 345 | 346 | 341 | 341 | 433,000 | 1,623.81 |
| 1984-10-05 | 345 | 354 | 345 | 345 | 1,126,000 | 1,642.86 |
| 1984-10-04 | 361 | 363 | 345 | 350 | 2,070,000 | 1,666.67 |
| 1984-10-03 | 350 | 365 | 350 | 361 | 5,057,000 | 1,719.05 |
| 1984-10-02 | 332 | 364 | 332 | 350 | 2,328,000 | 1,666.67 |
| 1984-10-01 | 326 | 333 | 325 | 329 | 361,000 | 1,566.67 |
| 1984-09-29 | 328 | 338 | 326 | 326 | 137,000 | 1,552.38 |
| 1984-09-28 | 329 | 332 | 328 | 332 | 105,000 | 1,580.95 |
| 1984-09-27 | 326 | 330 | 326 | 328 | 127,000 | 1,561.90 |
| 1984-09-26 | 327 | 330 | 326 | 326 | 179,000 | 1,552.38 |
| 1984-09-25 | 326 | 330 | 325 | 325 | 186,000 | 1,547.62 |
| 1984-09-22 | 325 | 330 | 324 | 325 | 103,000 | 1,547.62 |
| 1984-09-21 | 325 | 326 | 323 | 325 | 288,000 | 1,547.62 |
| 1984-09-20 | 330 | 330 | 321 | 321 | 277,000 | 1,528.57 |
| 1984-09-19 | 337 | 339 | 330 | 333 | 149,000 | 1,585.71 |
| 1984-09-18 | 338 | 340 | 337 | 337 | 91,000 | 1,604.76 |
| 1984-09-17 | 341 | 341 | 335 | 338 | 259,000 | 1,609.52 |
| 1984-09-14 | 345 | 345 | 340 | 341 | 261,000 | 1,623.81 |
| 1984-09-13 | 341 | 343 | 341 | 343 | 139,000 | 1,633.33 |
| 1984-09-12 | 341 | 344 | 340 | 340 | 74,000 | 1,619.05 |
| 1984-09-11 | 338 | 343 | 338 | 340 | 118,000 | 1,619.05 |
| 1984-09-10 | 338 | 340 | 337 | 338 | 85,000 | 1,609.52 |
| 1984-09-07 | 338 | 340 | 336 | 338 | 199,000 | 1,609.52 |
| 1984-09-06 | 338 | 340 | 337 | 338 | 51,000 | 1,609.52 |
| 1984-09-05 | 336 | 339 | 336 | 336 | 53,000 | 1,600 |
| 1984-09-04 | 340 | 342 | 338 | 339 | 120,000 | 1,614.29 |
| 1984-09-03 | 345 | 345 | 339 | 339 | 81,000 | 1,614.29 |
| 1984-09-01 | 345 | 345 | 339 | 345 | 46,000 | 1,642.86 |
| 1984-08-31 | 345 | 346 | 340 | 340 | 72,000 | 1,619.05 |
| 1984-08-30 | 338 | 345 | 335 | 343 | 115,000 | 1,633.33 |
| 1984-08-29 | 339 | 340 | 338 | 338 | 125,000 | 1,609.52 |
| 1984-08-28 | 342 | 343 | 340 | 340 | 98,000 | 1,619.05 |
| 1984-08-27 | 342 | 343 | 340 | 342 | 148,000 | 1,628.57 |
| 1984-08-25 | 350 | 350 | 343 | 343 | 85,000 | 1,633.33 |
| 1984-08-24 | 339 | 345 | 339 | 342 | 225,000 | 1,628.57 |
| 1984-08-23 | 342 | 345 | 338 | 338 | 197,000 | 1,609.52 |
| 1984-08-22 | 349 | 349 | 338 | 338 | 172,000 | 1,609.52 |
| 1984-08-21 | 346 | 350 | 345 | 345 | 52,000 | 1,642.86 |
| 1984-08-20 | 340 | 355 | 340 | 350 | 61,000 | 1,666.67 |
| 1984-08-18 | 352 | 365 | 351 | 360 | 171,000 | 1,714.29 |
| 1984-08-17 | 338 | 348 | 338 | 348 | 141,000 | 1,657.14 |
| 1984-08-16 | 337 | 340 | 337 | 338 | 126,000 | 1,609.52 |
| 1984-08-15 | 338 | 340 | 337 | 337 | 47,000 | 1,604.76 |
| 1984-08-14 | 340 | 344 | 338 | 338 | 90,000 | 1,609.52 |
| 1984-08-13 | 337 | 344 | 337 | 344 | 36,000 | 1,638.10 |
| 1984-08-10 | 336 | 346 | 335 | 337 | 248,000 | 1,604.76 |
| 1984-08-09 | 340 | 345 | 335 | 335 | 60,000 | 1,595.24 |
| 1984-08-08 | 343 | 347 | 341 | 343 | 57,000 | 1,633.33 |
| 1984-08-07 | 343 | 348 | 343 | 348 | 54,000 | 1,657.14 |
| 1984-08-06 | 340 | 350 | 340 | 342 | 178,000 | 1,628.57 |
| 1984-08-04 | 345 | 349 | 345 | 345 | 92,000 | 1,642.86 |
| 1984-08-03 | 355 | 365 | 355 | 365 | 368,000 | 1,738.10 |
| 1984-08-02 | 350 | 354 | 348 | 350 | 403,000 | 1,666.67 |
| 1984-08-01 | 335 | 342 | 335 | 335 | 222,000 | 1,595.24 |
| 1984-07-31 | 339 | 340 | 335 | 335 | 112,000 | 1,595.24 |
| 1984-07-30 | 340 | 342 | 332 | 340 | 67,000 | 1,619.05 |
| 1984-07-28 | 336 | 340 | 332 | 332 | 131,000 | 1,580.95 |
| 1984-07-27 | 334 | 340 | 333 | 340 | 174,000 | 1,619.05 |
| 1984-07-26 | 330 | 335 | 326 | 332 | 171,000 | 1,580.95 |
| 1984-07-25 | 331 | 335 | 323 | 324 | 344,000 | 1,542.86 |
| 1984-07-24 | 320 | 328 | 318 | 326 | 158,000 | 1,552.38 |
| 1984-07-23 | 330 | 330 | 320 | 324 | 191,000 | 1,542.86 |
| 1984-07-21 | 325 | 330 | 322 | 329 | 93,000 | 1,566.67 |
| 1984-07-20 | 341 | 341 | 320 | 330 | 164,000 | 1,571.43 |
| 1984-07-19 | 345 | 345 | 342 | 345 | 139,000 | 1,642.86 |
| 1984-07-18 | 345 | 350 | 345 | 346 | 371,000 | 1,647.62 |
| 1984-07-17 | 349 | 354 | 347 | 350 | 200,000 | 1,666.67 |
| 1984-07-16 | 345 | 350 | 345 | 347 | 80,000 | 1,652.38 |
| 1984-07-13 | 352 | 352 | 343 | 344 | 340,000 | 1,638.10 |
| 1984-07-12 | 356 | 365 | 355 | 355 | 248,000 | 1,690.48 |
| 1984-07-11 | 361 | 367 | 360 | 364 | 229,000 | 1,733.33 |
| 1984-07-10 | 366 | 367 | 358 | 358 | 331,000 | 1,704.76 |
| 1984-07-09 | 366 | 368 | 353 | 353 | 1,431,000 | 1,680.95 |
| 1984-07-07 | 370 | 370 | 367 | 368 | 126,000 | 1,752.38 |
| 1984-07-06 | 370 | 375 | 369 | 369 | 222,000 | 1,757.14 |
| 1984-07-05 | 374 | 384 | 368 | 369 | 1,398,000 | 1,757.14 |
| 1984-07-04 | 370 | 375 | 366 | 374 | 250,000 | 1,780.95 |
| 1984-07-03 | 373 | 374 | 365 | 365 | 1,158,000 | 1,738.10 |
| 1984-07-02 | 373 | 374 | 369 | 372 | 370,000 | 1,771.43 |
| 1984-06-30 | 373 | 373 | 369 | 373 | 136,000 | 1,776.19 |
| 1984-06-29 | 372 | 374 | 368 | 370 | 203,000 | 1,761.90 |
| 1984-06-28 | 369 | 376 | 368 | 371 | 527,000 | 1,766.67 |
| 1984-06-27 | 365 | 367 | 360 | 367 | 2,061,000 | 1,747.62 |
| 1984-06-26 | 374 | 374 | 361 | 365 | 381,000 | 1,738.10 |
| 1984-06-25 | 360 | 374 | 360 | 370 | 470,000 | 1,761.90 |
| 1984-06-23 | 358 | 364 | 358 | 358 | 489,000 | 1,704.76 |
| 1984-06-22 | 371 | 374 | 357 | 362 | 455,000 | 1,723.81 |
| 1984-06-21 | 386 | 386 | 371 | 372 | 928,000 | 1,771.43 |
| 1984-06-20 | 393 | 393 | 380 | 386 | 4,214,000 | 1,838.10 |
| 1984-06-19 | 378 | 396 | 373 | 386 | 5,894,000 | 1,838.10 |
| 1984-06-18 | 374 | 382 | 371 | 378 | 937,000 | 1,800 |
| 1984-06-16 | 375 | 375 | 370 | 375 | 641,000 | 1,785.71 |
| 1984-06-15 | 370 | 378 | 369 | 378 | 1,394,000 | 1,800 |
| 1984-06-14 | 386 | 392 | 371 | 380 | 4,831,000 | 1,809.52 |
| 1984-06-13 | 385 | 385 | 373 | 384 | 4,148,000 | 1,828.57 |
| 1984-06-12 | 369 | 390 | 369 | 384 | 8,095,000 | 1,828.57 |
| 1984-06-11 | 370 | 379 | 365 | 367 | 2,300,000 | 1,747.62 |
| 1984-06-08 | 352 | 375 | 351 | 370 | 3,213,000 | 1,761.90 |
| 1984-06-07 | 350 | 360 | 345 | 357 | 1,835,000 | 1,700 |
| 1984-06-06 | 332 | 345 | 328 | 345 | 915,000 | 1,642.86 |
| 1984-06-05 | 330 | 335 | 328 | 328 | 263,000 | 1,561.90 |
| 1984-06-04 | 324 | 325 | 322 | 325 | 201,000 | 1,547.62 |
| 1984-06-02 | 321 | 325 | 320 | 324 | 145,000 | 1,542.86 |
| 1984-06-01 | 315 | 317 | 311 | 315 | 181,000 | 1,500 |
| 1984-05-31 | 326 | 330 | 320 | 320 | 170,000 | 1,523.81 |
| 1984-05-30 | 324 | 329 | 323 | 328 | 94,000 | 1,561.90 |
| 1984-05-29 | 327 | 332 | 327 | 329 | 84,000 | 1,566.67 |
| 1984-05-28 | 334 | 334 | 329 | 331 | 166,000 | 1,576.19 |
| 1984-05-26 | 328 | 329 | 325 | 329 | 71,000 | 1,566.67 |
| 1984-05-25 | 329 | 330 | 328 | 329 | 149,000 | 1,566.67 |
| 1984-05-24 | 323 | 333 | 323 | 333 | 246,000 | 1,585.71 |
| 1984-05-23 | 305 | 314 | 305 | 314 | 318,000 | 1,495.24 |
| 1984-05-22 | 311 | 315 | 301 | 314 | 303,000 | 1,495.24 |
| 1984-05-21 | 327 | 330 | 321 | 323 | 206,000 | 1,538.10 |
| 1984-05-19 | 326 | 330 | 322 | 329 | 368,000 | 1,566.67 |
| 1984-05-18 | 324 | 335 | 321 | 325 | 271,000 | 1,547.62 |
| 1984-05-17 | 350 | 354 | 330 | 339 | 336,000 | 1,614.29 |
| 1984-05-16 | 351 | 360 | 351 | 355 | 189,000 | 1,690.48 |
| 1984-05-15 | 343 | 353 | 340 | 350 | 354,000 | 1,666.67 |
| 1984-05-14 | 363 | 363 | 342 | 348 | 719,000 | 1,657.14 |
| 1984-05-11 | 361 | 364 | 359 | 363 | 170,000 | 1,728.57 |
| 1984-05-10 | 370 | 372 | 361 | 364 | 327,000 | 1,733.33 |
| 1984-05-09 | 375 | 380 | 372 | 373 | 373,000 | 1,776.19 |
| 1984-05-08 | 384 | 388 | 376 | 380 | 800,000 | 1,809.52 |
| 1984-05-07 | 385 | 388 | 384 | 384 | 366,000 | 1,828.57 |
| 1984-05-04 | 390 | 395 | 388 | 390 | 2,061,000 | 1,857.14 |
| 1984-05-02 | 382 | 396 | 382 | 392 | 4,486,000 | 1,866.67 |
| 1984-05-01 | 378 | 382 | 377 | 381 | 822,000 | 1,814.29 |
| 1984-04-28 | 377 | 377 | 372 | 373 | 361,000 | 1,776.19 |
| 1984-04-27 | 371 | 382 | 371 | 377 | 1,409,000 | 1,795.24 |
| 1984-04-26 | 360 | 370 | 360 | 368 | 588,000 | 1,752.38 |
| 1984-04-25 | 360 | 363 | 355 | 360 | 353,000 | 1,714.29 |
| 1984-04-24 | 351 | 360 | 351 | 355 | 210,000 | 1,690.48 |
| 1984-04-23 | 353 | 358 | 352 | 352 | 357,000 | 1,676.19 |
| 1984-04-21 | 353 | 353 | 351 | 353 | 211,000 | 1,680.95 |
| 1984-04-20 | 355 | 360 | 351 | 353 | 428,000 | 1,680.95 |
| 1984-04-19 | 363 | 363 | 355 | 358 | 239,000 | 1,704.76 |
| 1984-04-18 | 363 | 365 | 358 | 358 | 265,000 | 1,704.76 |
| 1984-04-17 | 373 | 374 | 363 | 364 | 481,000 | 1,733.33 |
| 1984-04-16 | 371 | 373 | 367 | 373 | 415,000 | 1,776.19 |
| 1984-04-13 | 373 | 373 | 366 | 366 | 741,000 | 1,742.86 |
| 1984-04-12 | 380 | 380 | 373 | 373 | 1,493,000 | 1,776.19 |
| 1984-04-11 | 385 | 387 | 371 | 371 | 4,237,000 | 1,766.67 |
| 1984-04-10 | 367 | 378 | 363 | 375 | 2,427,000 | 1,785.71 |
| 1984-04-09 | 363 | 369 | 363 | 367 | 570,000 | 1,747.62 |
| 1984-04-07 | 363 | 365 | 362 | 363 | 277,000 | 1,728.57 |
| 1984-04-06 | 368 | 369 | 362 | 365 | 655,000 | 1,738.10 |
| 1984-04-05 | 380 | 384 | 370 | 370 | 2,681,000 | 1,761.90 |
| 1984-04-04 | 357 | 382 | 357 | 379 | 4,324,000 | 1,804.76 |
| 1984-04-03 | 360 | 360 | 356 | 357 | 605,000 | 1,700 |
| 1984-04-02 | 358 | 365 | 355 | 360 | 988,000 | 1,714.29 |
| 1984-03-31 | 357 | 360 | 354 | 354 | 241,000 | 1,685.71 |
| 1984-03-30 | 365 | 365 | 356 | 362 | 745,000 | 1,723.81 |
| 1984-03-29 | 368 | 373 | 360 | 365 | 1,262,000 | 1,738.10 |
| 1984-03-28 | 365 | 375 | 361 | 370 | 3,351,000 | 1,761.90 |
| 1984-03-27 | 360 | 364 | 358 | 359 | 2,424,000 | 1,709.52 |
| 1984-03-26 | 360 | 368 | 357 | 365 | 1,994,000 | 1,738.10 |
| 1984-03-24 | 357 | 357 | 353 | 353 | 372,000 | 1,680.95 |
| 1984-03-23 | 357 | 357 | 353 | 353 | 836,000 | 1,680.95 |
| 1984-03-22 | 359 | 359 | 353 | 358 | 961,000 | 1,704.76 |
| 1984-03-21 | 359 | 363 | 354 | 357 | 3,635,000 | 1,700 |
| 1984-03-19 | 340 | 348 | 340 | 346 | 382,000 | 1,647.62 |
| 1984-03-17 | 344 | 344 | 339 | 340 | 267,000 | 1,619.05 |
| 1984-03-16 | 350 | 351 | 339 | 339 | 1,951,000 | 1,614.29 |
| 1984-03-15 | 332 | 344 | 331 | 344 | 1,264,000 | 1,638.10 |
| 1984-03-14 | 330 | 334 | 330 | 332 | 325,000 | 1,580.95 |
| 1984-03-13 | 330 | 335 | 328 | 328 | 600,000 | 1,561.90 |
| 1984-03-12 | 318 | 330 | 317 | 330 | 399,000 | 1,571.43 |
| 1984-03-09 | 320 | 320 | 315 | 318 | 82,000 | 1,514.29 |
| 1984-03-08 | 320 | 320 | 316 | 316 | 209,000 | 1,504.76 |
| 1984-03-07 | 319 | 322 | 319 | 320 | 155,000 | 1,523.81 |
| 1984-03-06 | 319 | 325 | 319 | 322 | 256,000 | 1,533.33 |
| 1984-03-05 | 320 | 320 | 315 | 319 | 260,000 | 1,519.05 |
| 1984-03-03 | 314 | 320 | 314 | 320 | 455,000 | 1,523.81 |
| 1984-03-02 | 316 | 316 | 314 | 315 | 243,000 | 1,500 |
| 1984-03-01 | 319 | 319 | 312 | 312 | 219,000 | 1,485.71 |
| 1984-02-29 | 320 | 322 | 317 | 319 | 121,000 | 1,519.05 |
| 1984-02-28 | 332 | 332 | 320 | 320 | 159,000 | 1,523.81 |
| 1984-02-27 | 333 | 336 | 327 | 330 | 234,000 | 1,571.43 |
| 1984-02-25 | 319 | 323 | 319 | 323 | 127,000 | 1,538.10 |
| 1984-02-24 | 316 | 320 | 316 | 319 | 81,000 | 1,519.05 |
| 1984-02-23 | 319 | 320 | 316 | 316 | 129,000 | 1,504.76 |
| 1984-02-22 | 320 | 320 | 318 | 319 | 68,000 | 1,519.05 |
| 1984-02-21 | 318 | 320 | 317 | 318 | 61,000 | 1,514.29 |
| 1984-02-20 | 320 | 320 | 316 | 317 | 373,000 | 1,509.52 |
| 1984-02-18 | 320 | 320 | 317 | 318 | 62,000 | 1,514.29 |
| 1984-02-17 | 324 | 325 | 318 | 318 | 199,000 | 1,514.29 |
| 1984-02-16 | 318 | 322 | 318 | 320 | 113,000 | 1,523.81 |
| 1984-02-15 | 316 | 322 | 316 | 318 | 219,000 | 1,514.29 |
| 1984-02-14 | 322 | 325 | 317 | 317 | 218,000 | 1,509.52 |
| 1984-02-13 | 325 | 328 | 322 | 324 | 183,000 | 1,542.86 |
| 1984-02-10 | 331 | 335 | 316 | 328 | 611,000 | 1,561.90 |
| 1984-02-09 | 341 | 343 | 331 | 331 | 296,000 | 1,576.19 |
| 1984-02-08 | 335 | 348 | 335 | 344 | 488,000 | 1,638.10 |
| 1984-02-07 | 332 | 335 | 331 | 332 | 157,000 | 1,580.95 |
| 1984-02-06 | 335 | 335 | 331 | 331 | 152,000 | 1,576.19 |
| 1984-02-04 | 331 | 336 | 331 | 333 | 132,000 | 1,585.71 |
| 1984-02-03 | 334 | 337 | 332 | 337 | 284,000 | 1,604.76 |
| 1984-02-02 | 339 | 342 | 335 | 335 | 468,000 | 1,595.24 |
| 1984-02-01 | 337 | 341 | 337 | 339 | 1,158,000 | 1,614.29 |
| 1984-01-31 | 339 | 342 | 335 | 335 | 431,000 | 1,595.24 |
| 1984-01-30 | 338 | 338 | 333 | 334 | 135,000 | 1,590.48 |
| 1984-01-28 | 332 | 337 | 331 | 333 | 376,000 | 1,585.71 |
| 1984-01-27 | 335 | 340 | 335 | 340 | 333,000 | 1,619.05 |
| 1984-01-26 | 340 | 341 | 335 | 338 | 893,000 | 1,609.52 |
| 1984-01-25 | 338 | 340 | 334 | 338 | 445,000 | 1,609.52 |
| 1984-01-24 | 340 | 342 | 335 | 335 | 240,000 | 1,595.24 |
| 1984-01-23 | 334 | 345 | 334 | 345 | 376,000 | 1,642.86 |
| 1984-01-21 | 334 | 335 | 334 | 335 | 104,000 | 1,595.24 |
| 1984-01-20 | 334 | 336 | 334 | 334 | 208,000 | 1,590.48 |
| 1984-01-19 | 340 | 341 | 330 | 330 | 450,000 | 1,571.43 |
| 1984-01-18 | 344 | 345 | 335 | 338 | 491,000 | 1,609.52 |
| 1984-01-17 | 350 | 351 | 340 | 341 | 948,000 | 1,623.81 |
| 1984-01-13 | 348 | 353 | 345 | 348 | 3,398,000 | 1,657.14 |
| 1984-01-12 | 340 | 346 | 338 | 338 | 1,231,000 | 1,609.52 |
| 1984-01-11 | 341 | 344 | 337 | 338 | 1,040,000 | 1,609.52 |
| 1984-01-10 | 340 | 340 | 335 | 339 | 813,000 | 1,614.29 |
| 1984-01-09 | 344 | 348 | 335 | 335 | 831,000 | 1,595.24 |
| 1984-01-07 | 344 | 349 | 341 | 342 | 1,259,000 | 1,628.57 |
| 1984-01-06 | 348 | 349 | 339 | 339 | 1,487,000 | 1,614.29 |
| 1984-01-05 | 349 | 353 | 338 | 338 | 1,578,000 | 1,609.52 |
| 1984-01-04 | 334 | 347 | 334 | 345 | 787,000 | 1,642.86 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
