4503 アステラス製薬(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 | 2,620 | 2,760 | 2,610 | 2,730 | 10,393,997 | 417.82 |
| 1984-12-27 | 2,450 | 2,580 | 2,430 | 2,580 | 11,166,997 | 394.86 |
| 1984-12-26 | 2,360 | 2,500 | 2,350 | 2,480 | 16,222,995 | 379.55 |
| 1984-12-25 | 2,270 | 2,350 | 2,250 | 2,340 | 5,530,998 | 358.13 |
| 1984-12-24 | 2,290 | 2,320 | 2,230 | 2,250 | 5,931,998 | 344.35 |
| 1984-12-22 | 2,160 | 2,270 | 2,140 | 2,250 | 6,170,998 | 344.35 |
| 1984-12-21 | 2,210 | 2,230 | 2,110 | 2,160 | 7,822,998 | 330.58 |
| 1984-12-20 | 2,060 | 2,250 | 2,040 | 2,240 | 11,447,997 | 342.82 |
| 1984-12-19 | 2,020 | 2,080 | 1,980 | 2,060 | 7,025,998 | 315.27 |
| 1984-12-18 | 2,060 | 2,060 | 1,990 | 2,020 | 5,700,998 | 309.15 |
| 1984-12-17 | 1,990 | 2,060 | 1,980 | 2,050 | 7,029,998 | 313.74 |
| 1984-12-15 | 1,890 | 1,970 | 1,890 | 1,950 | 2,448,999 | 298.44 |
| 1984-12-14 | 1,850 | 1,880 | 1,840 | 1,870 | 1,279,000 | 286.20 |
| 1984-12-13 | 1,870 | 1,880 | 1,820 | 1,830 | 491,000 | 280.07 |
| 1984-12-12 | 1,890 | 1,890 | 1,850 | 1,880 | 1,331,000 | 287.73 |
| 1984-12-11 | 1,850 | 1,850 | 1,760 | 1,850 | 1,744,000 | 283.13 |
| 1984-12-10 | 1,870 | 1,880 | 1,720 | 1,730 | 1,718,000 | 264.77 |
| 1984-12-07 | 1,950 | 1,960 | 1,840 | 1,900 | 2,902,999 | 290.79 |
| 1984-12-06 | 1,960 | 1,960 | 1,930 | 1,930 | 2,301,999 | 295.38 |
| 1984-12-05 | 1,970 | 1,980 | 1,930 | 1,960 | 2,953,999 | 299.97 |
| 1984-12-04 | 1,940 | 1,970 | 1,920 | 1,950 | 3,042,999 | 298.44 |
| 1984-12-03 | 1,880 | 1,930 | 1,880 | 1,920 | 2,050,999 | 293.85 |
| 1984-12-01 | 1,770 | 1,880 | 1,760 | 1,850 | 992,000 | 283.13 |
| 1984-11-30 | 1,780 | 1,800 | 1,770 | 1,790 | 524,000 | 273.95 |
| 1984-11-29 | 1,840 | 1,840 | 1,790 | 1,800 | 638,000 | 275.48 |
| 1984-11-28 | 1,880 | 1,880 | 1,820 | 1,850 | 1,125,000 | 283.13 |
| 1984-11-27 | 1,820 | 1,840 | 1,790 | 1,810 | 1,106,000 | 277.01 |
| 1984-11-26 | 1,930 | 1,950 | 1,840 | 1,870 | 441,000 | 286.20 |
| 1984-11-24 | 1,950 | 1,960 | 1,930 | 1,950 | 783,000 | 298.44 |
| 1984-11-22 | 1,940 | 1,980 | 1,930 | 1,960 | 2,605,999 | 299.97 |
| 1984-11-21 | 1,900 | 1,950 | 1,890 | 1,940 | 1,238,000 | 296.91 |
| 1984-11-20 | 1,920 | 1,940 | 1,900 | 1,900 | 731,000 | 290.79 |
| 1984-11-19 | 1,900 | 1,950 | 1,900 | 1,950 | 1,361,000 | 298.44 |
| 1984-11-17 | 1,870 | 1,900 | 1,860 | 1,890 | 715,000 | 289.26 |
| 1984-11-16 | 1,880 | 1,890 | 1,860 | 1,880 | 891,000 | 287.73 |
| 1984-11-15 | 1,860 | 1,890 | 1,850 | 1,890 | 862,000 | 289.26 |
| 1984-11-14 | 1,820 | 1,860 | 1,800 | 1,850 | 571,000 | 283.13 |
| 1984-11-13 | 1,790 | 1,820 | 1,780 | 1,820 | 444,000 | 278.54 |
| 1984-11-12 | 1,820 | 1,830 | 1,790 | 1,790 | 418,000 | 273.95 |
| 1984-11-09 | 1,830 | 1,860 | 1,810 | 1,820 | 606,000 | 278.54 |
| 1984-11-08 | 1,860 | 1,870 | 1,850 | 1,850 | 791,000 | 283.13 |
| 1984-11-07 | 1,880 | 1,900 | 1,840 | 1,880 | 1,308,000 | 287.73 |
| 1984-11-06 | 1,830 | 1,920 | 1,820 | 1,880 | 2,093,999 | 287.73 |
| 1984-11-05 | 1,820 | 1,840 | 1,810 | 1,820 | 825,000 | 278.54 |
| 1984-11-02 | 1,790 | 1,830 | 1,790 | 1,830 | 925,000 | 280.07 |
| 1984-11-01 | 1,700 | 1,760 | 1,690 | 1,760 | 1,336,000 | 269.36 |
| 1984-10-31 | 1,790 | 1,800 | 1,730 | 1,730 | 602,000 | 264.77 |
| 1984-10-30 | 1,820 | 1,830 | 1,790 | 1,790 | 626,000 | 273.95 |
| 1984-10-29 | 1,840 | 1,870 | 1,830 | 1,830 | 742,000 | 280.07 |
| 1984-10-27 | 1,860 | 1,870 | 1,830 | 1,840 | 504,000 | 281.60 |
| 1984-10-26 | 1,820 | 1,870 | 1,820 | 1,860 | 891,000 | 284.67 |
| 1984-10-25 | 1,860 | 1,880 | 1,830 | 1,850 | 725,000 | 283.13 |
| 1984-10-24 | 1,850 | 1,900 | 1,840 | 1,880 | 1,466,000 | 287.73 |
| 1984-10-23 | 1,880 | 1,900 | 1,880 | 1,880 | 1,104,000 | 287.73 |
| 1984-10-22 | 1,950 | 1,970 | 1,890 | 1,900 | 1,051,000 | 290.79 |
| 1984-10-20 | 1,890 | 1,980 | 1,890 | 1,970 | 2,699,999 | 301.50 |
| 1984-10-19 | 1,780 | 1,890 | 1,780 | 1,870 | 3,882,999 | 286.20 |
| 1984-10-18 | 1,760 | 1,820 | 1,760 | 1,800 | 2,225,999 | 275.48 |
| 1984-10-17 | 1,720 | 1,850 | 1,720 | 1,790 | 4,559,999 | 273.95 |
| 1984-10-16 | 1,680 | 1,710 | 1,660 | 1,710 | 1,020,000 | 261.71 |
| 1984-10-15 | 1,680 | 1,690 | 1,660 | 1,680 | 857,000 | 257.12 |
| 1984-10-12 | 1,720 | 1,730 | 1,670 | 1,680 | 1,944,999 | 257.12 |
| 1984-10-11 | 1,680 | 1,750 | 1,670 | 1,710 | 2,876,999 | 261.71 |
| 1984-10-09 | 1,650 | 1,730 | 1,650 | 1,690 | 3,693,999 | 258.65 |
| 1984-10-08 | 1,650 | 1,660 | 1,630 | 1,650 | 1,524,000 | 252.53 |
| 1984-10-06 | 1,610 | 1,630 | 1,610 | 1,630 | 1,500,000 | 249.46 |
| 1984-10-05 | 1,590 | 1,610 | 1,570 | 1,600 | 3,325,999 | 244.87 |
| 1984-10-04 | 1,530 | 1,570 | 1,520 | 1,560 | 3,278,999 | 238.75 |
| 1984-10-03 | 1,510 | 1,540 | 1,510 | 1,530 | 885,000 | 234.16 |
| 1984-10-02 | 1,510 | 1,530 | 1,490 | 1,530 | 993,000 | 234.16 |
| 1984-10-01 | 1,510 | 1,520 | 1,480 | 1,490 | 597,000 | 228.04 |
| 1984-09-29 | 1,530 | 1,530 | 1,490 | 1,510 | 786,000 | 231.10 |
| 1984-09-28 | 1,530 | 1,560 | 1,510 | 1,530 | 3,190,999 | 234.16 |
| 1984-09-27 | 1,470 | 1,540 | 1,470 | 1,500 | 1,968,999 | 229.57 |
| 1984-09-26 | 1,470 | 1,480 | 1,450 | 1,450 | 802,000 | 221.92 |
| 1984-09-25 | 1,460 | 1,460 | 1,430 | 1,440 | 599,000 | 220.39 |
| 1984-09-22 | 1,480 | 1,480 | 1,440 | 1,440 | 535,000 | 220.39 |
| 1984-09-21 | 1,480 | 1,510 | 1,470 | 1,480 | 2,234,999 | 226.51 |
| 1984-09-20 | 1,480 | 1,490 | 1,460 | 1,480 | 1,253,000 | 226.51 |
| 1984-09-19 | 1,460 | 1,470 | 1,430 | 1,470 | 447,000 | 224.98 |
| 1984-09-18 | 1,480 | 1,480 | 1,450 | 1,470 | 650,000 | 224.98 |
| 1984-09-17 | 1,480 | 1,500 | 1,460 | 1,480 | 1,429,000 | 226.51 |
| 1984-09-14 | 1,440 | 1,480 | 1,430 | 1,460 | 2,439,999 | 223.45 |
| 1984-09-13 | 1,450 | 1,450 | 1,410 | 1,420 | 891,000 | 217.33 |
| 1984-09-12 | 1,430 | 1,450 | 1,420 | 1,450 | 1,248,000 | 221.92 |
| 1984-09-11 | 1,450 | 1,450 | 1,420 | 1,420 | 1,099,000 | 217.33 |
| 1984-09-10 | 1,450 | 1,470 | 1,440 | 1,460 | 4,823,999 | 223.45 |
| 1984-09-07 | 1,360 | 1,420 | 1,340 | 1,420 | 1,181,000 | 217.33 |
| 1984-09-06 | 1,360 | 1,380 | 1,350 | 1,350 | 280,000 | 206.61 |
| 1984-09-05 | 1,380 | 1,380 | 1,350 | 1,360 | 363,000 | 208.14 |
| 1984-09-04 | 1,380 | 1,390 | 1,380 | 1,380 | 195,000 | 211.20 |
| 1984-09-03 | 1,370 | 1,390 | 1,360 | 1,390 | 159,000 | 212.73 |
| 1984-09-01 | 1,360 | 1,380 | 1,360 | 1,360 | 100,000 | 208.14 |
| 1984-08-31 | 1,390 | 1,390 | 1,360 | 1,360 | 234,000 | 208.14 |
| 1984-08-30 | 1,380 | 1,400 | 1,370 | 1,390 | 417,000 | 212.73 |
| 1984-08-29 | 1,340 | 1,360 | 1,330 | 1,360 | 374,000 | 208.14 |
| 1984-08-28 | 1,340 | 1,350 | 1,330 | 1,340 | 208,000 | 205.08 |
| 1984-08-27 | 1,330 | 1,350 | 1,330 | 1,330 | 138,000 | 203.55 |
| 1984-08-25 | 1,370 | 1,370 | 1,330 | 1,330 | 118,000 | 203.55 |
| 1984-08-24 | 1,360 | 1,370 | 1,330 | 1,330 | 231,000 | 203.55 |
| 1984-08-23 | 1,370 | 1,380 | 1,350 | 1,360 | 199,000 | 208.14 |
| 1984-08-22 | 1,390 | 1,390 | 1,350 | 1,390 | 395,000 | 212.73 |
| 1984-08-21 | 1,400 | 1,400 | 1,360 | 1,390 | 600,000 | 212.73 |
| 1984-08-20 | 1,400 | 1,420 | 1,390 | 1,400 | 348,000 | 214.26 |
| 1984-08-18 | 1,410 | 1,420 | 1,390 | 1,400 | 531,000 | 214.26 |
| 1984-08-17 | 1,410 | 1,420 | 1,390 | 1,400 | 2,707,999 | 214.26 |
| 1984-08-16 | 1,350 | 1,410 | 1,330 | 1,390 | 1,765,000 | 212.73 |
| 1984-08-15 | 1,340 | 1,360 | 1,330 | 1,360 | 538,000 | 208.14 |
| 1984-08-14 | 1,350 | 1,360 | 1,310 | 1,340 | 559,000 | 205.08 |
| 1984-08-13 | 1,350 | 1,370 | 1,330 | 1,330 | 1,372,000 | 203.55 |
| 1984-08-10 | 1,320 | 1,330 | 1,300 | 1,330 | 524,000 | 203.55 |
| 1984-08-09 | 1,320 | 1,320 | 1,270 | 1,270 | 718,000 | 194.37 |
| 1984-08-08 | 1,220 | 1,350 | 1,210 | 1,340 | 1,110,000 | 205.08 |
| 1984-08-07 | 1,240 | 1,250 | 1,220 | 1,220 | 248,000 | 186.72 |
| 1984-08-06 | 1,240 | 1,240 | 1,210 | 1,220 | 165,000 | 186.72 |
| 1984-08-04 | 1,210 | 1,230 | 1,190 | 1,230 | 125,000 | 188.25 |
| 1984-08-03 | 1,180 | 1,180 | 1,160 | 1,170 | 320,000 | 179.06 |
| 1984-08-02 | 1,160 | 1,170 | 1,140 | 1,140 | 194,000 | 174.47 |
| 1984-08-01 | 1,150 | 1,160 | 1,130 | 1,140 | 178,000 | 174.47 |
| 1984-07-31 | 1,170 | 1,180 | 1,150 | 1,150 | 148,000 | 176 |
| 1984-07-30 | 1,160 | 1,180 | 1,160 | 1,180 | 78,000 | 180.59 |
| 1984-07-28 | 1,160 | 1,170 | 1,150 | 1,160 | 80,000 | 177.53 |
| 1984-07-27 | 1,170 | 1,180 | 1,120 | 1,140 | 277,000 | 174.47 |
| 1984-07-26 | 1,130 | 1,160 | 1,130 | 1,160 | 174,000 | 177.53 |
| 1984-07-25 | 1,120 | 1,130 | 1,100 | 1,110 | 436,000 | 169.88 |
| 1984-07-24 | 1,110 | 1,150 | 1,100 | 1,140 | 261,000 | 174.47 |
| 1984-07-23 | 1,180 | 1,190 | 1,140 | 1,140 | 189,000 | 174.47 |
| 1984-07-21 | 1,190 | 1,190 | 1,170 | 1,180 | 162,000 | 180.59 |
| 1984-07-20 | 1,220 | 1,220 | 1,170 | 1,170 | 424,000 | 179.06 |
| 1984-07-19 | 1,250 | 1,250 | 1,230 | 1,230 | 248,000 | 188.25 |
| 1984-07-18 | 1,270 | 1,280 | 1,250 | 1,250 | 173,000 | 191.31 |
| 1984-07-17 | 1,240 | 1,280 | 1,240 | 1,260 | 229,000 | 192.84 |
| 1984-07-16 | 1,250 | 1,250 | 1,240 | 1,240 | 188,000 | 189.78 |
| 1984-07-13 | 1,260 | 1,270 | 1,250 | 1,260 | 231,000 | 192.84 |
| 1984-07-12 | 1,290 | 1,290 | 1,270 | 1,280 | 156,000 | 195.90 |
| 1984-07-11 | 1,330 | 1,330 | 1,280 | 1,310 | 267,000 | 200.49 |
| 1984-07-10 | 1,290 | 1,320 | 1,260 | 1,320 | 199,000 | 202.02 |
| 1984-07-09 | 1,330 | 1,330 | 1,290 | 1,300 | 148,000 | 198.96 |
| 1984-07-07 | 1,320 | 1,340 | 1,300 | 1,340 | 219,000 | 205.08 |
| 1984-07-06 | 1,270 | 1,320 | 1,270 | 1,310 | 478,000 | 200.49 |
| 1984-07-05 | 1,260 | 1,280 | 1,250 | 1,260 | 437,000 | 192.84 |
| 1984-07-04 | 1,250 | 1,260 | 1,250 | 1,260 | 153,000 | 192.84 |
| 1984-07-03 | 1,270 | 1,270 | 1,250 | 1,250 | 53,000 | 191.31 |
| 1984-07-02 | 1,280 | 1,290 | 1,260 | 1,260 | 286,000 | 192.84 |
| 1984-06-30 | 1,280 | 1,280 | 1,270 | 1,280 | 60,000 | 195.90 |
| 1984-06-29 | 1,250 | 1,290 | 1,240 | 1,290 | 97,000 | 197.43 |
| 1984-06-28 | 1,260 | 1,270 | 1,230 | 1,230 | 155,000 | 188.25 |
| 1984-06-27 | 1,220 | 1,270 | 1,210 | 1,260 | 467,000 | 192.84 |
| 1984-06-26 | 1,290 | 1,300 | 1,280 | 1,280 | 559,000 | 184.81 |
| 1984-06-25 | 1,330 | 1,330 | 1,280 | 1,280 | 261,000 | 184.81 |
| 1984-06-23 | 1,320 | 1,330 | 1,320 | 1,330 | 80,000 | 192.03 |
| 1984-06-22 | 1,320 | 1,320 | 1,310 | 1,310 | 151,000 | 189.14 |
| 1984-06-21 | 1,340 | 1,340 | 1,310 | 1,310 | 247,000 | 189.14 |
| 1984-06-20 | 1,340 | 1,350 | 1,310 | 1,330 | 254,000 | 192.03 |
| 1984-06-19 | 1,330 | 1,350 | 1,320 | 1,340 | 385,000 | 193.47 |
| 1984-06-18 | 1,330 | 1,350 | 1,330 | 1,330 | 130,000 | 192.03 |
| 1984-06-16 | 1,320 | 1,330 | 1,310 | 1,310 | 68,000 | 189.14 |
| 1984-06-15 | 1,310 | 1,340 | 1,310 | 1,330 | 204,000 | 192.03 |
| 1984-06-14 | 1,390 | 1,390 | 1,330 | 1,330 | 158,000 | 192.03 |
| 1984-06-13 | 1,360 | 1,380 | 1,360 | 1,370 | 138,000 | 197.80 |
| 1984-06-12 | 1,380 | 1,390 | 1,350 | 1,350 | 228,000 | 194.92 |
| 1984-06-11 | 1,380 | 1,400 | 1,380 | 1,400 | 121,000 | 202.14 |
| 1984-06-08 | 1,400 | 1,410 | 1,380 | 1,390 | 238,000 | 200.69 |
| 1984-06-07 | 1,420 | 1,420 | 1,380 | 1,380 | 288,000 | 199.25 |
| 1984-06-06 | 1,410 | 1,430 | 1,400 | 1,400 | 634,000 | 202.14 |
| 1984-06-05 | 1,470 | 1,480 | 1,410 | 1,430 | 1,430,000 | 206.47 |
| 1984-06-04 | 1,440 | 1,470 | 1,430 | 1,470 | 1,820,000 | 212.24 |
| 1984-06-02 | 1,430 | 1,430 | 1,390 | 1,400 | 382,000 | 202.14 |
| 1984-06-01 | 1,340 | 1,470 | 1,310 | 1,420 | 2,002,000 | 205.02 |
| 1984-05-31 | 1,360 | 1,380 | 1,290 | 1,360 | 671,000 | 196.36 |
| 1984-05-30 | 1,410 | 1,430 | 1,360 | 1,360 | 459,000 | 196.36 |
| 1984-05-29 | 1,400 | 1,430 | 1,370 | 1,410 | 945,000 | 203.58 |
| 1984-05-28 | 1,440 | 1,440 | 1,350 | 1,380 | 706,000 | 199.25 |
| 1984-05-26 | 1,420 | 1,430 | 1,390 | 1,420 | 887,000 | 205.02 |
| 1984-05-25 | 1,490 | 1,500 | 1,420 | 1,440 | 7,146,000 | 207.91 |
| 1984-05-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,689,000 | 209.36 |
| 1984-05-23 | 1,220 | 1,250 | 1,220 | 1,250 | 126,000 | 180.48 |
| 1984-05-22 | 1,250 | 1,250 | 1,220 | 1,240 | 128,000 | 179.03 |
| 1984-05-21 | 1,260 | 1,280 | 1,250 | 1,250 | 107,000 | 180.48 |
| 1984-05-19 | 1,260 | 1,290 | 1,250 | 1,250 | 240,000 | 180.48 |
| 1984-05-18 | 1,300 | 1,300 | 1,270 | 1,270 | 288,000 | 183.37 |
| 1984-05-17 | 1,340 | 1,340 | 1,300 | 1,300 | 143,000 | 187.70 |
| 1984-05-16 | 1,340 | 1,370 | 1,320 | 1,320 | 232,000 | 190.59 |
| 1984-05-15 | 1,300 | 1,350 | 1,300 | 1,350 | 180,000 | 194.92 |
| 1984-05-14 | 1,300 | 1,310 | 1,300 | 1,300 | 112,000 | 187.70 |
| 1984-05-11 | 1,310 | 1,320 | 1,300 | 1,300 | 147,000 | 187.70 |
| 1984-05-10 | 1,350 | 1,350 | 1,300 | 1,310 | 168,000 | 189.14 |
| 1984-05-09 | 1,330 | 1,340 | 1,330 | 1,340 | 143,000 | 193.47 |
| 1984-05-08 | 1,350 | 1,350 | 1,340 | 1,340 | 114,000 | 193.47 |
| 1984-05-07 | 1,350 | 1,370 | 1,350 | 1,350 | 121,000 | 194.92 |
| 1984-05-04 | 1,370 | 1,370 | 1,350 | 1,350 | 240,000 | 194.92 |
| 1984-05-02 | 1,370 | 1,390 | 1,360 | 1,370 | 166,000 | 197.80 |
| 1984-05-01 | 1,360 | 1,380 | 1,360 | 1,380 | 144,000 | 199.25 |
| 1984-04-28 | 1,360 | 1,380 | 1,350 | 1,370 | 275,000 | 197.80 |
| 1984-04-27 | 1,390 | 1,400 | 1,350 | 1,360 | 293,000 | 196.36 |
| 1984-04-26 | 1,420 | 1,420 | 1,380 | 1,380 | 460,000 | 199.25 |
| 1984-04-25 | 1,420 | 1,440 | 1,400 | 1,400 | 1,196,000 | 202.14 |
| 1984-04-24 | 1,400 | 1,440 | 1,380 | 1,410 | 1,352,000 | 203.58 |
| 1984-04-23 | 1,370 | 1,430 | 1,370 | 1,420 | 956,000 | 205.02 |
| 1984-04-21 | 1,350 | 1,360 | 1,340 | 1,350 | 108,000 | 194.92 |
| 1984-04-20 | 1,330 | 1,360 | 1,330 | 1,340 | 274,000 | 193.47 |
| 1984-04-19 | 1,340 | 1,350 | 1,330 | 1,330 | 282,000 | 192.03 |
| 1984-04-18 | 1,350 | 1,370 | 1,340 | 1,350 | 403,000 | 194.92 |
| 1984-04-17 | 1,370 | 1,370 | 1,340 | 1,370 | 222,000 | 197.80 |
| 1984-04-16 | 1,360 | 1,380 | 1,350 | 1,350 | 406,000 | 194.92 |
| 1984-04-13 | 1,370 | 1,390 | 1,350 | 1,380 | 430,000 | 199.25 |
| 1984-04-12 | 1,360 | 1,380 | 1,350 | 1,370 | 393,000 | 197.80 |
| 1984-04-11 | 1,400 | 1,420 | 1,370 | 1,370 | 613,000 | 197.80 |
| 1984-04-10 | 1,430 | 1,450 | 1,390 | 1,400 | 878,000 | 202.14 |
| 1984-04-09 | 1,360 | 1,420 | 1,330 | 1,410 | 1,151,000 | 203.58 |
| 1984-04-07 | 1,400 | 1,400 | 1,350 | 1,350 | 557,000 | 194.92 |
| 1984-04-06 | 1,330 | 1,410 | 1,320 | 1,380 | 2,228,000 | 199.25 |
| 1984-04-05 | 1,330 | 1,350 | 1,300 | 1,340 | 686,000 | 193.47 |
| 1984-04-04 | 1,260 | 1,350 | 1,250 | 1,340 | 1,040,000 | 193.47 |
| 1984-04-03 | 1,290 | 1,290 | 1,250 | 1,260 | 387,000 | 181.92 |
| 1984-04-02 | 1,280 | 1,290 | 1,260 | 1,290 | 157,000 | 186.25 |
| 1984-03-31 | 1,260 | 1,280 | 1,250 | 1,250 | 188,000 | 180.48 |
| 1984-03-30 | 1,290 | 1,290 | 1,260 | 1,260 | 265,000 | 181.92 |
| 1984-03-29 | 1,290 | 1,300 | 1,280 | 1,280 | 186,000 | 184.81 |
| 1984-03-28 | 1,290 | 1,300 | 1,280 | 1,280 | 238,000 | 184.81 |
| 1984-03-27 | 1,310 | 1,310 | 1,290 | 1,290 | 272,000 | 186.25 |
| 1984-03-26 | 1,320 | 1,320 | 1,300 | 1,300 | 568,000 | 187.70 |
| 1984-03-24 | 1,320 | 1,330 | 1,300 | 1,300 | 213,000 | 187.70 |
| 1984-03-23 | 1,340 | 1,350 | 1,310 | 1,320 | 835,000 | 190.59 |
| 1984-03-22 | 1,280 | 1,340 | 1,270 | 1,330 | 1,141,000 | 192.03 |
| 1984-03-21 | 1,290 | 1,310 | 1,260 | 1,270 | 811,000 | 183.37 |
| 1984-03-19 | 1,300 | 1,320 | 1,280 | 1,310 | 237,000 | 189.14 |
| 1984-03-17 | 1,340 | 1,350 | 1,320 | 1,320 | 211,000 | 190.59 |
| 1984-03-16 | 1,320 | 1,320 | 1,300 | 1,300 | 157,000 | 187.70 |
| 1984-03-15 | 1,320 | 1,330 | 1,310 | 1,330 | 280,000 | 192.03 |
| 1984-03-14 | 1,330 | 1,330 | 1,310 | 1,320 | 336,000 | 190.59 |
| 1984-03-13 | 1,340 | 1,350 | 1,330 | 1,330 | 363,000 | 192.03 |
| 1984-03-12 | 1,350 | 1,360 | 1,330 | 1,330 | 505,000 | 192.03 |
| 1984-03-09 | 1,290 | 1,340 | 1,290 | 1,330 | 409,000 | 192.03 |
| 1984-03-08 | 1,290 | 1,300 | 1,290 | 1,290 | 115,000 | 186.25 |
| 1984-03-07 | 1,290 | 1,310 | 1,290 | 1,290 | 316,000 | 186.25 |
| 1984-03-06 | 1,290 | 1,300 | 1,290 | 1,290 | 172,000 | 186.25 |
| 1984-03-05 | 1,300 | 1,310 | 1,280 | 1,290 | 199,000 | 186.25 |
| 1984-03-03 | 1,290 | 1,320 | 1,290 | 1,320 | 85,000 | 190.59 |
| 1984-03-02 | 1,320 | 1,320 | 1,290 | 1,290 | 198,000 | 186.25 |
| 1984-03-01 | 1,300 | 1,370 | 1,290 | 1,320 | 364,000 | 190.59 |
| 1984-02-29 | 1,290 | 1,310 | 1,280 | 1,280 | 190,000 | 184.81 |
| 1984-02-28 | 1,290 | 1,320 | 1,280 | 1,300 | 214,000 | 187.70 |
| 1984-02-27 | 1,290 | 1,300 | 1,280 | 1,280 | 205,000 | 184.81 |
| 1984-02-25 | 1,270 | 1,290 | 1,270 | 1,280 | 163,000 | 184.81 |
| 1984-02-24 | 1,270 | 1,300 | 1,270 | 1,290 | 233,000 | 186.25 |
| 1984-02-23 | 1,280 | 1,290 | 1,260 | 1,270 | 397,000 | 183.37 |
| 1984-02-22 | 1,260 | 1,300 | 1,260 | 1,280 | 322,000 | 184.81 |
| 1984-02-21 | 1,240 | 1,260 | 1,230 | 1,260 | 317,000 | 181.92 |
| 1984-02-20 | 1,240 | 1,260 | 1,230 | 1,260 | 207,000 | 181.92 |
| 1984-02-18 | 1,280 | 1,280 | 1,230 | 1,250 | 647,000 | 180.48 |
| 1984-02-17 | 1,320 | 1,330 | 1,280 | 1,280 | 371,000 | 184.81 |
| 1984-02-16 | 1,330 | 1,340 | 1,320 | 1,330 | 145,000 | 192.03 |
| 1984-02-15 | 1,330 | 1,360 | 1,330 | 1,340 | 139,000 | 193.47 |
| 1984-02-14 | 1,330 | 1,340 | 1,320 | 1,330 | 105,000 | 192.03 |
| 1984-02-13 | 1,340 | 1,350 | 1,330 | 1,340 | 191,000 | 193.47 |
| 1984-02-10 | 1,350 | 1,370 | 1,350 | 1,360 | 230,000 | 196.36 |
| 1984-02-09 | 1,370 | 1,370 | 1,350 | 1,370 | 197,000 | 197.80 |
| 1984-02-08 | 1,390 | 1,400 | 1,380 | 1,380 | 231,000 | 199.25 |
| 1984-02-07 | 1,390 | 1,390 | 1,380 | 1,390 | 140,000 | 200.69 |
| 1984-02-06 | 1,430 | 1,430 | 1,400 | 1,410 | 157,000 | 203.58 |
| 1984-02-04 | 1,420 | 1,430 | 1,400 | 1,420 | 379,000 | 205.02 |
| 1984-02-03 | 1,420 | 1,430 | 1,400 | 1,420 | 440,000 | 205.02 |
| 1984-02-02 | 1,390 | 1,410 | 1,380 | 1,380 | 427,000 | 199.25 |
| 1984-02-01 | 1,380 | 1,400 | 1,360 | 1,380 | 432,000 | 199.25 |
| 1984-01-31 | 1,400 | 1,400 | 1,370 | 1,370 | 382,000 | 197.80 |
| 1984-01-30 | 1,400 | 1,400 | 1,380 | 1,380 | 192,000 | 199.25 |
| 1984-01-28 | 1,380 | 1,400 | 1,380 | 1,400 | 305,000 | 202.14 |
| 1984-01-27 | 1,390 | 1,410 | 1,370 | 1,370 | 585,000 | 197.80 |
| 1984-01-26 | 1,390 | 1,430 | 1,390 | 1,410 | 324,000 | 203.58 |
| 1984-01-25 | 1,350 | 1,370 | 1,350 | 1,370 | 366,000 | 197.80 |
| 1984-01-24 | 1,360 | 1,360 | 1,350 | 1,350 | 184,000 | 194.92 |
| 1984-01-23 | 1,370 | 1,390 | 1,360 | 1,360 | 105,000 | 196.36 |
| 1984-01-21 | 1,380 | 1,380 | 1,350 | 1,360 | 360,000 | 196.36 |
| 1984-01-20 | 1,420 | 1,420 | 1,380 | 1,380 | 339,000 | 199.25 |
| 1984-01-19 | 1,400 | 1,420 | 1,400 | 1,410 | 154,000 | 203.58 |
| 1984-01-18 | 1,430 | 1,430 | 1,410 | 1,410 | 223,000 | 203.58 |
| 1984-01-17 | 1,430 | 1,440 | 1,420 | 1,430 | 251,000 | 206.47 |
| 1984-01-13 | 1,420 | 1,420 | 1,400 | 1,410 | 320,000 | 203.58 |
| 1984-01-12 | 1,440 | 1,450 | 1,420 | 1,430 | 437,000 | 206.47 |
| 1984-01-11 | 1,430 | 1,450 | 1,420 | 1,430 | 482,000 | 206.47 |
| 1984-01-10 | 1,420 | 1,430 | 1,410 | 1,410 | 208,000 | 203.58 |
| 1984-01-09 | 1,420 | 1,440 | 1,410 | 1,410 | 371,000 | 203.58 |
| 1984-01-07 | 1,420 | 1,430 | 1,410 | 1,410 | 139,000 | 203.58 |
| 1984-01-06 | 1,430 | 1,450 | 1,410 | 1,410 | 491,000 | 203.58 |
| 1984-01-05 | 1,410 | 1,420 | 1,390 | 1,420 | 234,000 | 205.02 |
| 1984-01-04 | 1,380 | 1,430 | 1,380 | 1,430 | 459,000 | 206.47 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
