4151 協和キリン(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 | 840 | 850 | 838 | 841 | 158,000 | 670.65 |
| 1984-12-27 | 834 | 845 | 834 | 840 | 278,000 | 669.86 |
| 1984-12-26 | 848 | 848 | 815 | 835 | 536,000 | 665.87 |
| 1984-12-25 | 849 | 852 | 810 | 850 | 391,000 | 677.83 |
| 1984-12-24 | 851 | 860 | 840 | 850 | 340,000 | 677.83 |
| 1984-12-22 | 855 | 855 | 850 | 850 | 262,000 | 677.83 |
| 1984-12-21 | 851 | 855 | 848 | 855 | 605,000 | 681.82 |
| 1984-12-20 | 851 | 858 | 850 | 850 | 336,000 | 677.83 |
| 1984-12-19 | 852 | 859 | 851 | 851 | 227,000 | 678.63 |
| 1984-12-18 | 850 | 855 | 849 | 851 | 385,000 | 678.63 |
| 1984-12-17 | 848 | 855 | 848 | 849 | 258,000 | 677.03 |
| 1984-12-15 | 836 | 847 | 836 | 840 | 149,000 | 669.86 |
| 1984-12-14 | 825 | 840 | 821 | 835 | 810,000 | 665.87 |
| 1984-12-13 | 832 | 835 | 805 | 825 | 2,170,000 | 657.90 |
| 1984-12-12 | 845 | 850 | 841 | 842 | 1,202,000 | 671.45 |
| 1984-12-11 | 855 | 858 | 850 | 855 | 538,000 | 681.82 |
| 1984-12-10 | 875 | 878 | 862 | 865 | 143,000 | 689.79 |
| 1984-12-07 | 884 | 890 | 868 | 868 | 794,000 | 692.19 |
| 1984-12-06 | 890 | 899 | 890 | 894 | 893,000 | 712.92 |
| 1984-12-05 | 900 | 910 | 891 | 893 | 2,426,000 | 712.12 |
| 1984-12-04 | 890 | 890 | 884 | 890 | 905,000 | 709.73 |
| 1984-12-03 | 890 | 898 | 887 | 893 | 1,127,000 | 712.12 |
| 1984-12-01 | 885 | 890 | 878 | 890 | 600,000 | 709.73 |
| 1984-11-30 | 858 | 885 | 858 | 885 | 485,000 | 705.74 |
| 1984-11-29 | 857 | 865 | 855 | 858 | 522,000 | 684.21 |
| 1984-11-28 | 858 | 860 | 858 | 860 | 350,000 | 685.81 |
| 1984-11-27 | 860 | 865 | 858 | 858 | 268,000 | 684.21 |
| 1984-11-26 | 862 | 866 | 860 | 860 | 279,000 | 685.81 |
| 1984-11-24 | 862 | 865 | 862 | 862 | 180,000 | 687.40 |
| 1984-11-22 | 862 | 891 | 862 | 865 | 728,000 | 689.79 |
| 1984-11-21 | 862 | 864 | 862 | 862 | 292,000 | 687.40 |
| 1984-11-20 | 860 | 864 | 860 | 860 | 481,000 | 685.81 |
| 1984-11-19 | 864 | 870 | 858 | 860 | 141,000 | 685.81 |
| 1984-11-17 | 860 | 860 | 856 | 856 | 74,000 | 682.62 |
| 1984-11-16 | 855 | 860 | 855 | 856 | 225,000 | 682.62 |
| 1984-11-15 | 855 | 858 | 852 | 852 | 269,000 | 679.43 |
| 1984-11-14 | 852 | 860 | 851 | 860 | 596,000 | 685.81 |
| 1984-11-13 | 854 | 860 | 851 | 854 | 569,000 | 681.02 |
| 1984-11-12 | 861 | 862 | 855 | 855 | 366,000 | 681.82 |
| 1984-11-09 | 866 | 873 | 860 | 861 | 360,000 | 686.60 |
| 1984-11-08 | 866 | 870 | 865 | 866 | 311,000 | 690.59 |
| 1984-11-07 | 866 | 875 | 866 | 866 | 398,000 | 690.59 |
| 1984-11-06 | 865 | 874 | 865 | 865 | 293,000 | 689.79 |
| 1984-11-05 | 859 | 869 | 859 | 863 | 183,000 | 688.20 |
| 1984-11-02 | 860 | 877 | 860 | 869 | 253,000 | 692.98 |
| 1984-11-01 | 869 | 873 | 860 | 860 | 338,000 | 685.81 |
| 1984-10-31 | 871 | 875 | 871 | 872 | 227,000 | 695.38 |
| 1984-10-30 | 883 | 884 | 866 | 870 | 365,000 | 693.78 |
| 1984-10-29 | 899 | 899 | 876 | 889 | 993,000 | 708.93 |
| 1984-10-27 | 876 | 889 | 875 | 889 | 250,000 | 708.93 |
| 1984-10-26 | 886 | 895 | 875 | 880 | 1,177,000 | 701.75 |
| 1984-10-25 | 885 | 894 | 881 | 881 | 1,383,000 | 702.55 |
| 1984-10-24 | 875 | 885 | 870 | 880 | 1,401,000 | 701.75 |
| 1984-10-23 | 858 | 876 | 858 | 869 | 1,174,000 | 692.98 |
| 1984-10-22 | 856 | 865 | 855 | 855 | 341,000 | 681.82 |
| 1984-10-20 | 851 | 855 | 851 | 855 | 230,000 | 681.82 |
| 1984-10-19 | 851 | 856 | 851 | 855 | 240,000 | 681.82 |
| 1984-10-18 | 851 | 860 | 851 | 855 | 368,000 | 681.82 |
| 1984-10-17 | 860 | 864 | 855 | 860 | 360,000 | 685.81 |
| 1984-10-16 | 860 | 862 | 855 | 860 | 388,000 | 685.81 |
| 1984-10-15 | 856 | 865 | 851 | 852 | 638,000 | 679.43 |
| 1984-10-12 | 876 | 876 | 865 | 865 | 567,000 | 689.79 |
| 1984-10-11 | 869 | 887 | 865 | 880 | 2,273,000 | 701.75 |
| 1984-10-09 | 849 | 888 | 849 | 870 | 716,000 | 693.78 |
| 1984-10-08 | 845 | 857 | 841 | 847 | 297,000 | 675.44 |
| 1984-10-06 | 841 | 847 | 841 | 847 | 157,000 | 675.44 |
| 1984-10-05 | 839 | 844 | 839 | 840 | 462,000 | 669.86 |
| 1984-10-04 | 838 | 844 | 838 | 839 | 325,000 | 669.06 |
| 1984-10-03 | 839 | 844 | 837 | 840 | 313,000 | 669.86 |
| 1984-10-02 | 842 | 849 | 839 | 839 | 344,000 | 669.06 |
| 1984-10-01 | 839 | 850 | 838 | 850 | 349,000 | 677.83 |
| 1984-09-29 | 838 | 841 | 837 | 838 | 213,000 | 668.26 |
| 1984-09-28 | 844 | 849 | 837 | 837 | 546,000 | 667.46 |
| 1984-09-27 | 841 | 855 | 835 | 835 | 241,000 | 665.87 |
| 1984-09-26 | 865 | 865 | 840 | 851 | 567,000 | 678.63 |
| 1984-09-25 | 840 | 870 | 830 | 865 | 409,000 | 689.79 |
| 1984-09-22 | 830 | 839 | 830 | 830 | 503,000 | 661.88 |
| 1984-09-21 | 840 | 842 | 831 | 831 | 310,000 | 662.68 |
| 1984-09-20 | 836 | 845 | 835 | 845 | 280,000 | 673.84 |
| 1984-09-19 | 840 | 842 | 835 | 836 | 479,000 | 666.67 |
| 1984-09-18 | 840 | 847 | 840 | 846 | 175,000 | 674.64 |
| 1984-09-17 | 850 | 850 | 845 | 848 | 273,000 | 676.24 |
| 1984-09-14 | 845 | 850 | 840 | 850 | 847,000 | 677.83 |
| 1984-09-13 | 845 | 848 | 836 | 840 | 321,000 | 669.86 |
| 1984-09-12 | 835 | 845 | 831 | 845 | 373,000 | 673.84 |
| 1984-09-11 | 843 | 843 | 831 | 838 | 157,000 | 668.26 |
| 1984-09-10 | 850 | 850 | 830 | 840 | 193,000 | 669.86 |
| 1984-09-07 | 835 | 840 | 825 | 840 | 460,000 | 669.86 |
| 1984-09-06 | 845 | 845 | 830 | 835 | 283,000 | 665.87 |
| 1984-09-05 | 850 | 852 | 840 | 845 | 266,000 | 673.84 |
| 1984-09-04 | 850 | 854 | 849 | 849 | 234,000 | 677.03 |
| 1984-09-03 | 855 | 855 | 849 | 849 | 90,000 | 677.03 |
| 1984-09-01 | 848 | 854 | 848 | 850 | 152,000 | 677.83 |
| 1984-08-31 | 856 | 856 | 843 | 846 | 275,000 | 674.64 |
| 1984-08-30 | 853 | 857 | 850 | 856 | 192,000 | 682.62 |
| 1984-08-29 | 835 | 856 | 835 | 854 | 332,000 | 681.02 |
| 1984-08-28 | 835 | 845 | 835 | 837 | 182,000 | 667.46 |
| 1984-08-27 | 855 | 855 | 835 | 837 | 299,000 | 667.46 |
| 1984-08-25 | 849 | 857 | 849 | 855 | 131,000 | 681.82 |
| 1984-08-24 | 859 | 859 | 845 | 857 | 154,000 | 683.41 |
| 1984-08-23 | 850 | 859 | 845 | 859 | 309,000 | 685.01 |
| 1984-08-22 | 847 | 850 | 845 | 847 | 349,000 | 675.44 |
| 1984-08-21 | 845 | 855 | 840 | 845 | 331,000 | 673.84 |
| 1984-08-20 | 855 | 857 | 845 | 855 | 421,000 | 681.82 |
| 1984-08-18 | 854 | 869 | 850 | 865 | 135,000 | 689.79 |
| 1984-08-17 | 855 | 860 | 845 | 860 | 390,000 | 685.81 |
| 1984-08-16 | 835 | 860 | 832 | 851 | 252,000 | 678.63 |
| 1984-08-15 | 829 | 849 | 825 | 832 | 124,000 | 663.48 |
| 1984-08-14 | 830 | 839 | 830 | 837 | 71,000 | 667.46 |
| 1984-08-13 | 840 | 840 | 830 | 840 | 98,000 | 669.86 |
| 1984-08-10 | 829 | 850 | 820 | 850 | 329,000 | 677.83 |
| 1984-08-09 | 816 | 825 | 810 | 810 | 177,000 | 645.93 |
| 1984-08-08 | 807 | 830 | 807 | 826 | 96,000 | 658.69 |
| 1984-08-07 | 820 | 826 | 810 | 817 | 148,000 | 651.52 |
| 1984-08-06 | 826 | 828 | 820 | 820 | 172,000 | 653.91 |
| 1984-08-04 | 820 | 825 | 811 | 820 | 143,000 | 653.91 |
| 1984-08-03 | 815 | 828 | 810 | 810 | 251,000 | 645.93 |
| 1984-08-02 | 800 | 813 | 798 | 805 | 296,000 | 641.95 |
| 1984-08-01 | 800 | 809 | 790 | 800 | 297,000 | 637.96 |
| 1984-07-31 | 799 | 800 | 790 | 800 | 202,000 | 637.96 |
| 1984-07-30 | 800 | 809 | 780 | 780 | 449,000 | 622.01 |
| 1984-07-28 | 816 | 825 | 806 | 806 | 311,000 | 642.74 |
| 1984-07-27 | 818 | 818 | 810 | 811 | 322,000 | 646.73 |
| 1984-07-26 | 800 | 808 | 795 | 808 | 298,000 | 644.34 |
| 1984-07-25 | 786 | 790 | 779 | 782 | 492,000 | 623.60 |
| 1984-07-24 | 777 | 800 | 776 | 782 | 360,000 | 623.60 |
| 1984-07-23 | 805 | 809 | 781 | 781 | 337,000 | 622.81 |
| 1984-07-21 | 790 | 810 | 785 | 795 | 500,000 | 633.97 |
| 1984-07-20 | 830 | 834 | 815 | 820 | 226,000 | 653.91 |
| 1984-07-19 | 853 | 853 | 841 | 843 | 307,000 | 672.25 |
| 1984-07-18 | 860 | 860 | 853 | 854 | 282,000 | 681.02 |
| 1984-07-17 | 851 | 861 | 850 | 861 | 807,000 | 686.60 |
| 1984-07-16 | 857 | 860 | 855 | 855 | 501,000 | 681.82 |
| 1984-07-13 | 865 | 865 | 860 | 861 | 231,000 | 686.60 |
| 1984-07-12 | 865 | 875 | 865 | 865 | 281,000 | 689.79 |
| 1984-07-11 | 886 | 888 | 878 | 878 | 221,000 | 700.16 |
| 1984-07-10 | 885 | 895 | 885 | 890 | 354,000 | 709.73 |
| 1984-07-09 | 890 | 890 | 885 | 886 | 177,000 | 706.54 |
| 1984-07-07 | 896 | 900 | 890 | 890 | 174,000 | 709.73 |
| 1984-07-06 | 880 | 909 | 875 | 899 | 634,000 | 716.91 |
| 1984-07-05 | 852 | 869 | 852 | 867 | 213,000 | 691.39 |
| 1984-07-04 | 852 | 852 | 850 | 850 | 263,000 | 677.83 |
| 1984-07-03 | 850 | 860 | 850 | 851 | 138,000 | 678.63 |
| 1984-07-02 | 870 | 870 | 860 | 860 | 75,000 | 685.81 |
| 1984-06-30 | 875 | 875 | 870 | 870 | 121,000 | 693.78 |
| 1984-06-29 | 870 | 880 | 870 | 875 | 109,000 | 697.77 |
| 1984-06-28 | 874 | 880 | 869 | 880 | 192,000 | 701.75 |
| 1984-06-27 | 855 | 871 | 854 | 859 | 351,000 | 685.01 |
| 1984-06-26 | 856 | 865 | 850 | 853 | 326,000 | 680.22 |
| 1984-06-25 | 870 | 875 | 853 | 865 | 224,000 | 689.79 |
| 1984-06-23 | 870 | 875 | 861 | 870 | 391,000 | 693.78 |
| 1984-06-22 | 858 | 864 | 858 | 863 | 185,000 | 688.20 |
| 1984-06-21 | 865 | 881 | 860 | 860 | 226,000 | 685.81 |
| 1984-06-20 | 865 | 866 | 852 | 859 | 248,000 | 685.01 |
| 1984-06-19 | 865 | 869 | 856 | 869 | 346,000 | 692.98 |
| 1984-06-18 | 850 | 855 | 850 | 855 | 101,000 | 681.82 |
| 1984-06-16 | 850 | 850 | 844 | 850 | 196,000 | 677.83 |
| 1984-06-15 | 865 | 865 | 845 | 853 | 609,000 | 680.22 |
| 1984-06-14 | 881 | 891 | 866 | 875 | 266,000 | 697.77 |
| 1984-06-13 | 892 | 900 | 880 | 895 | 163,000 | 713.72 |
| 1984-06-12 | 905 | 910 | 887 | 887 | 407,000 | 707.34 |
| 1984-06-11 | 920 | 920 | 896 | 915 | 589,000 | 729.67 |
| 1984-06-08 | 901 | 909 | 895 | 901 | 386,000 | 718.50 |
| 1984-06-07 | 922 | 922 | 900 | 900 | 876,000 | 717.70 |
| 1984-06-06 | 910 | 927 | 910 | 915 | 1,965,000 | 729.67 |
| 1984-06-05 | 940 | 940 | 907 | 908 | 3,328,000 | 724.08 |
| 1984-06-04 | 899 | 925 | 898 | 920 | 2,215,000 | 733.65 |
| 1984-06-02 | 869 | 900 | 869 | 900 | 239,000 | 717.70 |
| 1984-06-01 | 833 | 864 | 833 | 864 | 247,000 | 689 |
| 1984-05-31 | 850 | 855 | 830 | 831 | 192,000 | 662.68 |
| 1984-05-30 | 860 | 865 | 855 | 856 | 220,000 | 682.62 |
| 1984-05-29 | 855 | 864 | 855 | 862 | 226,000 | 687.40 |
| 1984-05-28 | 850 | 860 | 850 | 853 | 108,000 | 680.22 |
| 1984-05-26 | 856 | 860 | 850 | 850 | 132,000 | 677.83 |
| 1984-05-25 | 855 | 865 | 855 | 856 | 223,000 | 682.62 |
| 1984-05-24 | 846 | 865 | 846 | 865 | 287,000 | 689.79 |
| 1984-05-23 | 845 | 845 | 830 | 844 | 485,000 | 673.05 |
| 1984-05-22 | 852 | 853 | 830 | 849 | 412,000 | 677.03 |
| 1984-05-21 | 870 | 877 | 859 | 859 | 448,000 | 685.01 |
| 1984-05-19 | 852 | 872 | 852 | 870 | 435,000 | 693.78 |
| 1984-05-18 | 880 | 889 | 860 | 860 | 1,212,000 | 685.81 |
| 1984-05-17 | 921 | 925 | 880 | 900 | 869,000 | 717.70 |
| 1984-05-16 | 886 | 940 | 886 | 926 | 806,000 | 738.44 |
| 1984-05-15 | 867 | 900 | 867 | 888 | 884,000 | 708.13 |
| 1984-05-14 | 892 | 895 | 885 | 887 | 313,000 | 707.34 |
| 1984-05-11 | 890 | 898 | 885 | 892 | 498,000 | 711.32 |
| 1984-05-10 | 910 | 912 | 891 | 891 | 621,000 | 710.53 |
| 1984-05-09 | 920 | 925 | 910 | 914 | 776,000 | 728.87 |
| 1984-05-08 | 930 | 940 | 922 | 930 | 1,326,000 | 741.63 |
| 1984-05-07 | 910 | 915 | 905 | 908 | 183,000 | 724.08 |
| 1984-05-04 | 903 | 920 | 903 | 910 | 238,000 | 725.68 |
| 1984-05-02 | 901 | 905 | 901 | 902 | 277,000 | 719.30 |
| 1984-05-01 | 910 | 910 | 901 | 901 | 316,000 | 718.50 |
| 1984-04-28 | 906 | 914 | 902 | 910 | 230,000 | 725.68 |
| 1984-04-27 | 909 | 910 | 905 | 905 | 249,000 | 721.69 |
| 1984-04-26 | 905 | 917 | 902 | 903 | 368,000 | 720.10 |
| 1984-04-25 | 900 | 909 | 897 | 900 | 583,000 | 717.70 |
| 1984-04-24 | 910 | 910 | 900 | 905 | 245,000 | 721.69 |
| 1984-04-23 | 904 | 914 | 899 | 900 | 259,000 | 717.70 |
| 1984-04-21 | 917 | 917 | 905 | 914 | 111,000 | 728.87 |
| 1984-04-20 | 890 | 920 | 890 | 920 | 793,000 | 733.65 |
| 1984-04-19 | 919 | 919 | 900 | 900 | 369,000 | 717.70 |
| 1984-04-18 | 927 | 930 | 915 | 920 | 601,000 | 733.65 |
| 1984-04-17 | 950 | 950 | 925 | 935 | 798,000 | 745.61 |
| 1984-04-16 | 935 | 964 | 930 | 955 | 1,278,000 | 761.56 |
| 1984-04-13 | 919 | 944 | 915 | 940 | 690,000 | 749.60 |
| 1984-04-12 | 903 | 910 | 901 | 909 | 260,000 | 724.88 |
| 1984-04-11 | 918 | 919 | 900 | 913 | 555,000 | 728.07 |
| 1984-04-10 | 910 | 915 | 899 | 915 | 579,000 | 729.67 |
| 1984-04-09 | 920 | 920 | 909 | 919 | 129,000 | 732.86 |
| 1984-04-07 | 907 | 925 | 905 | 920 | 400,000 | 733.65 |
| 1984-04-06 | 911 | 915 | 906 | 907 | 413,000 | 723.29 |
| 1984-04-05 | 922 | 927 | 917 | 917 | 442,000 | 731.26 |
| 1984-04-04 | 925 | 932 | 916 | 922 | 859,000 | 735.25 |
| 1984-04-03 | 926 | 935 | 925 | 935 | 617,000 | 745.61 |
| 1984-04-02 | 935 | 939 | 925 | 925 | 336,000 | 737.64 |
| 1984-03-31 | 940 | 941 | 925 | 925 | 415,000 | 737.64 |
| 1984-03-30 | 949 | 950 | 925 | 948 | 874,000 | 755.98 |
| 1984-03-29 | 964 | 964 | 938 | 950 | 1,246,000 | 757.58 |
| 1984-03-28 | 950 | 965 | 940 | 959 | 2,153,000 | 764.75 |
| 1984-03-27 | 940 | 964 | 938 | 938 | 1,004,000 | 748.01 |
| 1984-03-26 | 955 | 955 | 940 | 945 | 731,000 | 753.59 |
| 1984-03-24 | 960 | 962 | 946 | 950 | 715,000 | 757.58 |
| 1984-03-23 | 964 | 993 | 960 | 960 | 4,946,999 | 765.55 |
| 1984-03-22 | 945 | 975 | 940 | 974 | 4,178,999 | 776.72 |
| 1984-03-21 | 961 | 964 | 933 | 940 | 1,765,000 | 749.60 |
| 1984-03-19 | 935 | 969 | 935 | 960 | 3,092,000 | 765.55 |
| 1984-03-17 | 939 | 945 | 930 | 945 | 971,000 | 753.59 |
| 1984-03-16 | 936 | 952 | 930 | 939 | 5,990,999 | 748.80 |
| 1984-03-15 | 909 | 933 | 902 | 926 | 3,189,000 | 738.44 |
| 1984-03-14 | 909 | 914 | 901 | 907 | 936,000 | 723.29 |
| 1984-03-13 | 898 | 902 | 895 | 899 | 891,000 | 716.91 |
| 1984-03-12 | 894 | 908 | 881 | 892 | 1,100,000 | 711.32 |
| 1984-03-09 | 902 | 913 | 896 | 896 | 2,075,000 | 714.51 |
| 1984-03-08 | 918 | 922 | 898 | 898 | 2,651,000 | 716.11 |
| 1984-03-07 | 906 | 923 | 895 | 923 | 8,212,999 | 736.05 |
| 1984-03-06 | 870 | 910 | 867 | 896 | 3,518,000 | 714.51 |
| 1984-03-05 | 875 | 875 | 861 | 861 | 389,000 | 686.60 |
| 1984-03-03 | 869 | 875 | 862 | 875 | 426,000 | 697.77 |
| 1984-03-02 | 883 | 883 | 868 | 870 | 295,000 | 693.78 |
| 1984-03-01 | 881 | 890 | 871 | 878 | 1,213,000 | 700.16 |
| 1984-02-29 | 882 | 882 | 875 | 881 | 638,000 | 702.55 |
| 1984-02-28 | 890 | 897 | 875 | 887 | 1,259,000 | 707.34 |
| 1984-02-27 | 890 | 893 | 881 | 885 | 1,056,000 | 705.74 |
| 1984-02-25 | 886 | 899 | 883 | 895 | 1,937,000 | 713.72 |
| 1984-02-24 | 869 | 891 | 866 | 876 | 2,301,000 | 698.57 |
| 1984-02-23 | 859 | 865 | 850 | 865 | 543,000 | 689.79 |
| 1984-02-22 | 837 | 860 | 837 | 860 | 664,000 | 685.81 |
| 1984-02-21 | 838 | 842 | 836 | 840 | 313,000 | 669.86 |
| 1984-02-20 | 836 | 848 | 835 | 843 | 281,000 | 672.25 |
| 1984-02-18 | 841 | 841 | 837 | 837 | 224,000 | 667.46 |
| 1984-02-17 | 840 | 855 | 838 | 838 | 548,000 | 668.26 |
| 1984-02-16 | 840 | 847 | 837 | 840 | 223,000 | 669.86 |
| 1984-02-15 | 841 | 847 | 840 | 840 | 270,000 | 669.86 |
| 1984-02-14 | 843 | 852 | 838 | 839 | 152,000 | 669.06 |
| 1984-02-13 | 841 | 856 | 837 | 850 | 141,000 | 677.83 |
| 1984-02-10 | 855 | 855 | 838 | 841 | 594,000 | 670.65 |
| 1984-02-09 | 871 | 874 | 845 | 854 | 587,000 | 681.02 |
| 1984-02-08 | 851 | 881 | 846 | 881 | 952,000 | 702.55 |
| 1984-02-07 | 850 | 850 | 839 | 844 | 564,000 | 673.05 |
| 1984-02-06 | 857 | 857 | 851 | 853 | 257,000 | 680.22 |
| 1984-02-04 | 860 | 860 | 851 | 860 | 306,000 | 685.81 |
| 1984-02-03 | 875 | 880 | 860 | 860 | 787,000 | 685.81 |
| 1984-02-02 | 871 | 892 | 871 | 880 | 1,917,000 | 701.75 |
| 1984-02-01 | 887 | 895 | 870 | 871 | 1,115,000 | 694.58 |
| 1984-01-31 | 902 | 902 | 891 | 891 | 1,355,000 | 710.53 |
| 1984-01-30 | 919 | 920 | 900 | 900 | 2,819,000 | 717.70 |
| 1984-01-28 | 884 | 917 | 878 | 915 | 3,884,000 | 729.67 |
| 1984-01-27 | 880 | 884 | 875 | 875 | 905,000 | 697.77 |
| 1984-01-26 | 890 | 893 | 880 | 883 | 1,683,000 | 704.15 |
| 1984-01-25 | 860 | 897 | 860 | 893 | 5,144,999 | 712.12 |
| 1984-01-24 | 869 | 869 | 858 | 860 | 740,000 | 685.81 |
| 1984-01-23 | 863 | 873 | 856 | 870 | 670,000 | 693.78 |
| 1984-01-21 | 854 | 874 | 845 | 873 | 799,000 | 696.17 |
| 1984-01-20 | 855 | 856 | 846 | 855 | 496,000 | 681.82 |
| 1984-01-19 | 860 | 865 | 840 | 850 | 718,000 | 677.83 |
| 1984-01-18 | 875 | 884 | 850 | 850 | 2,492,000 | 677.83 |
| 1984-01-17 | 835 | 875 | 835 | 875 | 3,185,000 | 697.77 |
| 1984-01-13 | 831 | 845 | 831 | 833 | 633,000 | 664.27 |
| 1984-01-12 | 835 | 852 | 830 | 833 | 1,727,000 | 664.27 |
| 1984-01-11 | 830 | 833 | 827 | 830 | 646,000 | 661.88 |
| 1984-01-10 | 835 | 839 | 825 | 838 | 557,000 | 668.26 |
| 1984-01-09 | 851 | 851 | 842 | 845 | 2,289,000 | 673.84 |
| 1984-01-07 | 820 | 844 | 820 | 844 | 1,747,000 | 673.05 |
| 1984-01-06 | 825 | 825 | 811 | 820 | 1,412,000 | 653.91 |
| 1984-01-05 | 783 | 815 | 783 | 813 | 1,256,000 | 648.33 |
| 1984-01-04 | 785 | 786 | 780 | 785 | 604,000 | 626 |
分割・併合履歴 ： [1988-06-27]1株→1.14株 [1985-06-26]1株→1.1株 [1983-06-27]1株→1.05株
