4519 中外製薬(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 | 1,110 | 1,140 | 1,080 | 1,140 | 983,001 | 247.37 |
| 1984-12-27 | 1,150 | 1,190 | 1,120 | 1,130 | 4,251,003 | 245.20 |
| 1984-12-26 | 1,090 | 1,090 | 1,070 | 1,090 | 1,687,001 | 236.52 |
| 1984-12-25 | 1,140 | 1,150 | 1,130 | 1,140 | 661,001 | 215.11 |
| 1984-12-24 | 1,130 | 1,150 | 1,120 | 1,140 | 515,001 | 215.11 |
| 1984-12-22 | 1,130 | 1,150 | 1,130 | 1,130 | 313,000 | 213.22 |
| 1984-12-21 | 1,130 | 1,150 | 1,120 | 1,150 | 863,001 | 216.99 |
| 1984-12-20 | 1,110 | 1,130 | 1,110 | 1,120 | 283,000 | 211.33 |
| 1984-12-19 | 1,130 | 1,140 | 1,110 | 1,120 | 783,001 | 211.33 |
| 1984-12-18 | 1,110 | 1,130 | 1,110 | 1,120 | 416,000 | 211.33 |
| 1984-12-17 | 1,130 | 1,140 | 1,110 | 1,130 | 314,000 | 213.22 |
| 1984-12-15 | 1,150 | 1,160 | 1,130 | 1,150 | 265,000 | 216.99 |
| 1984-12-14 | 1,140 | 1,180 | 1,140 | 1,150 | 1,427,001 | 216.99 |
| 1984-12-13 | 1,090 | 1,120 | 1,090 | 1,120 | 442,000 | 211.33 |
| 1984-12-12 | 1,100 | 1,110 | 1,070 | 1,070 | 570,001 | 201.90 |
| 1984-12-11 | 1,060 | 1,080 | 1,050 | 1,080 | 607,001 | 203.78 |
| 1984-12-10 | 1,080 | 1,090 | 1,070 | 1,070 | 660,001 | 201.90 |
| 1984-12-07 | 1,080 | 1,100 | 1,070 | 1,070 | 308,000 | 201.90 |
| 1984-12-06 | 1,080 | 1,130 | 1,080 | 1,120 | 619,001 | 211.33 |
| 1984-12-05 | 1,080 | 1,110 | 1,080 | 1,090 | 380,000 | 205.67 |
| 1984-12-04 | 1,090 | 1,100 | 1,070 | 1,090 | 382,000 | 205.67 |
| 1984-12-03 | 1,090 | 1,100 | 1,080 | 1,090 | 338,000 | 205.67 |
| 1984-12-01 | 1,080 | 1,090 | 1,080 | 1,080 | 99,000 | 203.78 |
| 1984-11-30 | 1,090 | 1,090 | 1,070 | 1,090 | 176,000 | 205.67 |
| 1984-11-29 | 1,090 | 1,100 | 1,080 | 1,080 | 135,000 | 203.78 |
| 1984-11-28 | 1,090 | 1,100 | 1,070 | 1,100 | 316,000 | 207.56 |
| 1984-11-27 | 1,070 | 1,080 | 1,050 | 1,070 | 676,001 | 201.90 |
| 1984-11-26 | 1,080 | 1,090 | 1,070 | 1,070 | 103,000 | 201.90 |
| 1984-11-24 | 1,100 | 1,100 | 1,070 | 1,070 | 163,000 | 201.90 |
| 1984-11-22 | 1,100 | 1,100 | 1,080 | 1,090 | 260,000 | 205.67 |
| 1984-11-21 | 1,090 | 1,100 | 1,070 | 1,080 | 279,000 | 203.78 |
| 1984-11-20 | 1,090 | 1,090 | 1,060 | 1,060 | 168,000 | 200.01 |
| 1984-11-19 | 1,070 | 1,080 | 1,060 | 1,060 | 135,000 | 200.01 |
| 1984-11-17 | 1,040 | 1,070 | 1,040 | 1,070 | 153,000 | 201.90 |
| 1984-11-16 | 1,040 | 1,060 | 1,030 | 1,030 | 410,000 | 194.35 |
| 1984-11-15 | 1,020 | 1,040 | 1,020 | 1,040 | 212,000 | 196.24 |
| 1984-11-14 | 1,040 | 1,040 | 1,020 | 1,020 | 295,000 | 192.46 |
| 1984-11-13 | 1,010 | 1,040 | 1,010 | 1,040 | 135,000 | 196.24 |
| 1984-11-12 | 1,030 | 1,050 | 1,010 | 1,010 | 254,000 | 190.58 |
| 1984-11-09 | 1,030 | 1,050 | 1,020 | 1,050 | 197,000 | 198.12 |
| 1984-11-08 | 1,080 | 1,080 | 1,040 | 1,040 | 359,000 | 196.24 |
| 1984-11-07 | 1,100 | 1,110 | 1,020 | 1,060 | 366,000 | 200.01 |
| 1984-11-06 | 1,080 | 1,110 | 1,080 | 1,100 | 351,000 | 207.56 |
| 1984-11-05 | 1,110 | 1,120 | 1,090 | 1,110 | 264,000 | 209.45 |
| 1984-11-02 | 1,110 | 1,120 | 1,110 | 1,110 | 424,000 | 209.45 |
| 1984-11-01 | 1,120 | 1,130 | 1,100 | 1,120 | 555,001 | 211.33 |
| 1984-10-31 | 1,130 | 1,140 | 1,120 | 1,120 | 304,000 | 211.33 |
| 1984-10-30 | 1,150 | 1,170 | 1,120 | 1,120 | 476,000 | 211.33 |
| 1984-10-29 | 1,190 | 1,200 | 1,150 | 1,170 | 1,319,001 | 220.77 |
| 1984-10-27 | 1,170 | 1,180 | 1,120 | 1,150 | 1,228,001 | 216.99 |
| 1984-10-26 | 1,120 | 1,220 | 1,120 | 1,170 | 3,223,003 | 220.77 |
| 1984-10-25 | 1,150 | 1,160 | 1,120 | 1,120 | 562,001 | 211.33 |
| 1984-10-24 | 1,160 | 1,160 | 1,130 | 1,140 | 747,001 | 215.11 |
| 1984-10-23 | 1,160 | 1,170 | 1,130 | 1,150 | 1,102,001 | 216.99 |
| 1984-10-22 | 1,190 | 1,210 | 1,150 | 1,170 | 1,977,002 | 220.77 |
| 1984-10-20 | 1,170 | 1,200 | 1,170 | 1,170 | 2,059,002 | 220.77 |
| 1984-10-19 | 1,100 | 1,160 | 1,090 | 1,150 | 2,827,003 | 216.99 |
| 1984-10-18 | 1,100 | 1,120 | 1,080 | 1,080 | 1,562,002 | 203.78 |
| 1984-10-17 | 1,050 | 1,110 | 1,050 | 1,060 | 1,670,002 | 200.01 |
| 1984-10-16 | 1,040 | 1,060 | 1,030 | 1,050 | 616,001 | 198.12 |
| 1984-10-15 | 1,060 | 1,060 | 1,040 | 1,050 | 444,000 | 198.12 |
| 1984-10-12 | 1,090 | 1,090 | 1,060 | 1,060 | 822,001 | 200.01 |
| 1984-10-11 | 1,090 | 1,100 | 1,070 | 1,080 | 917,001 | 203.78 |
| 1984-10-09 | 1,070 | 1,100 | 1,060 | 1,090 | 2,181,002 | 205.67 |
| 1984-10-08 | 1,060 | 1,080 | 1,040 | 1,060 | 999,001 | 200.01 |
| 1984-10-06 | 1,040 | 1,040 | 1,030 | 1,040 | 750,001 | 196.24 |
| 1984-10-05 | 1,020 | 1,040 | 1,000 | 1,040 | 747,001 | 196.24 |
| 1984-10-04 | 995 | 995 | 988 | 988 | 302,000 | 186.43 |
| 1984-10-03 | 993 | 1,000 | 993 | 993 | 204,000 | 187.37 |
| 1984-10-02 | 1,000 | 1,010 | 995 | 996 | 247,000 | 187.94 |
| 1984-10-01 | 995 | 1,000 | 993 | 993 | 385,000 | 187.37 |
| 1984-09-29 | 995 | 999 | 993 | 997 | 306,000 | 188.12 |
| 1984-09-28 | 984 | 995 | 980 | 995 | 517,001 | 187.75 |
| 1984-09-27 | 984 | 985 | 972 | 974 | 1,004,001 | 183.78 |
| 1984-09-26 | 985 | 990 | 980 | 980 | 128,000 | 184.92 |
| 1984-09-25 | 989 | 990 | 985 | 986 | 100,000 | 186.05 |
| 1984-09-22 | 980 | 985 | 975 | 975 | 259,000 | 183.97 |
| 1984-09-21 | 995 | 995 | 985 | 985 | 299,000 | 185.86 |
| 1984-09-20 | 995 | 1,000 | 990 | 1,000 | 207,000 | 188.69 |
| 1984-09-19 | 1,000 | 1,010 | 996 | 996 | 211,000 | 187.94 |
| 1984-09-18 | 996 | 1,010 | 993 | 996 | 143,000 | 187.94 |
| 1984-09-17 | 996 | 1,010 | 991 | 991 | 591,001 | 186.99 |
| 1984-09-14 | 1,000 | 1,000 | 986 | 986 | 490,001 | 186.05 |
| 1984-09-13 | 995 | 1,000 | 990 | 990 | 266,000 | 186.80 |
| 1984-09-12 | 990 | 998 | 990 | 997 | 193,000 | 188.12 |
| 1984-09-11 | 999 | 999 | 985 | 986 | 90,000 | 186.05 |
| 1984-09-10 | 994 | 1,000 | 990 | 1,000 | 112,000 | 188.69 |
| 1984-09-07 | 980 | 983 | 977 | 982 | 157,000 | 185.29 |
| 1984-09-06 | 984 | 984 | 981 | 983 | 114,000 | 185.48 |
| 1984-09-05 | 995 | 995 | 981 | 985 | 162,000 | 185.86 |
| 1984-09-04 | 1,000 | 1,010 | 995 | 995 | 172,000 | 187.75 |
| 1984-09-03 | 1,010 | 1,010 | 1,000 | 1,000 | 54,000 | 188.69 |
| 1984-09-01 | 1,020 | 1,020 | 1,000 | 1,000 | 337,000 | 188.69 |
| 1984-08-31 | 1,020 | 1,040 | 1,020 | 1,020 | 411,000 | 192.46 |
| 1984-08-30 | 1,010 | 1,020 | 1,000 | 1,010 | 252,000 | 190.58 |
| 1984-08-29 | 990 | 1,010 | 990 | 1,010 | 289,000 | 190.58 |
| 1984-08-28 | 987 | 990 | 981 | 990 | 144,000 | 186.80 |
| 1984-08-27 | 982 | 990 | 982 | 989 | 145,000 | 186.61 |
| 1984-08-25 | 989 | 989 | 980 | 985 | 39,000 | 185.86 |
| 1984-08-24 | 989 | 990 | 980 | 980 | 129,000 | 184.92 |
| 1984-08-23 | 982 | 989 | 970 | 985 | 193,000 | 185.86 |
| 1984-08-22 | 991 | 999 | 980 | 980 | 89,000 | 184.92 |
| 1984-08-21 | 1,020 | 1,020 | 989 | 989 | 179,000 | 186.61 |
| 1984-08-20 | 1,020 | 1,030 | 1,000 | 1,020 | 131,000 | 192.46 |
| 1984-08-18 | 1,010 | 1,020 | 990 | 1,020 | 162,000 | 192.46 |
| 1984-08-17 | 1,000 | 1,020 | 996 | 1,000 | 231,000 | 188.69 |
| 1984-08-16 | 999 | 1,020 | 995 | 996 | 89,000 | 187.94 |
| 1984-08-15 | 980 | 1,000 | 975 | 1,000 | 231,000 | 188.69 |
| 1984-08-14 | 970 | 975 | 970 | 970 | 172,000 | 183.03 |
| 1984-08-13 | 975 | 984 | 962 | 965 | 172,000 | 182.09 |
| 1984-08-10 | 990 | 991 | 985 | 985 | 48,000 | 185.86 |
| 1984-08-09 | 989 | 1,000 | 980 | 980 | 223,000 | 184.92 |
| 1984-08-08 | 965 | 990 | 965 | 990 | 109,000 | 186.80 |
| 1984-08-07 | 975 | 976 | 965 | 966 | 167,000 | 182.27 |
| 1984-08-06 | 975 | 987 | 970 | 975 | 197,000 | 183.97 |
| 1984-08-04 | 975 | 990 | 965 | 990 | 105,000 | 186.80 |
| 1984-08-03 | 975 | 975 | 965 | 966 | 154,000 | 182.27 |
| 1984-08-02 | 960 | 966 | 955 | 965 | 257,000 | 182.09 |
| 1984-08-01 | 955 | 963 | 955 | 960 | 117,000 | 181.14 |
| 1984-07-31 | 955 | 959 | 955 | 955 | 107,000 | 180.20 |
| 1984-07-30 | 960 | 960 | 955 | 955 | 53,000 | 180.20 |
| 1984-07-28 | 955 | 960 | 955 | 955 | 90,000 | 180.20 |
| 1984-07-27 | 960 | 965 | 955 | 955 | 97,000 | 180.20 |
| 1984-07-26 | 950 | 965 | 950 | 965 | 140,000 | 182.09 |
| 1984-07-25 | 940 | 950 | 940 | 940 | 203,000 | 177.37 |
| 1984-07-24 | 930 | 943 | 930 | 940 | 195,000 | 177.37 |
| 1984-07-23 | 962 | 970 | 940 | 950 | 215,000 | 179.26 |
| 1984-07-21 | 971 | 974 | 956 | 972 | 164,000 | 183.41 |
| 1984-07-20 | 990 | 990 | 971 | 972 | 587,001 | 183.41 |
| 1984-07-19 | 1,020 | 1,020 | 1,000 | 1,000 | 166,000 | 188.69 |
| 1984-07-18 | 1,030 | 1,050 | 1,030 | 1,030 | 417,000 | 194.35 |
| 1984-07-17 | 1,050 | 1,050 | 1,030 | 1,030 | 315,000 | 194.35 |
| 1984-07-16 | 1,050 | 1,060 | 1,040 | 1,040 | 676,001 | 196.24 |
| 1984-07-13 | 1,030 | 1,040 | 1,010 | 1,030 | 356,000 | 194.35 |
| 1984-07-12 | 1,000 | 1,070 | 1,000 | 1,030 | 836,001 | 194.35 |
| 1984-07-11 | 1,050 | 1,050 | 1,010 | 1,010 | 383,000 | 190.58 |
| 1984-07-10 | 1,040 | 1,050 | 1,030 | 1,050 | 265,000 | 198.12 |
| 1984-07-09 | 1,060 | 1,060 | 1,040 | 1,040 | 191,000 | 196.24 |
| 1984-07-07 | 1,050 | 1,060 | 1,040 | 1,060 | 265,000 | 200.01 |
| 1984-07-06 | 1,060 | 1,080 | 1,040 | 1,040 | 1,492,002 | 196.24 |
| 1984-07-05 | 1,020 | 1,040 | 1,010 | 1,040 | 472,000 | 196.24 |
| 1984-07-04 | 980 | 1,060 | 980 | 1,040 | 1,542,002 | 196.24 |
| 1984-07-03 | 981 | 981 | 970 | 977 | 35,000 | 184.35 |
| 1984-07-02 | 985 | 994 | 981 | 981 | 54,000 | 185.10 |
| 1984-06-30 | 958 | 965 | 955 | 965 | 65,000 | 182.09 |
| 1984-06-29 | 951 | 951 | 946 | 950 | 109,000 | 179.26 |
| 1984-06-28 | 940 | 945 | 940 | 941 | 104,000 | 177.56 |
| 1984-06-27 | 938 | 945 | 930 | 945 | 154,000 | 178.31 |
| 1984-06-26 | 948 | 948 | 940 | 940 | 188,000 | 177.37 |
| 1984-06-25 | 950 | 951 | 945 | 947 | 192,000 | 178.69 |
| 1984-06-23 | 941 | 949 | 941 | 941 | 68,000 | 177.56 |
| 1984-06-22 | 950 | 952 | 940 | 940 | 165,000 | 177.37 |
| 1984-06-21 | 962 | 970 | 942 | 950 | 266,000 | 179.26 |
| 1984-06-20 | 973 | 980 | 970 | 970 | 137,000 | 183.03 |
| 1984-06-19 | 985 | 989 | 971 | 972 | 212,000 | 183.41 |
| 1984-06-18 | 984 | 985 | 980 | 985 | 86,000 | 185.86 |
| 1984-06-16 | 986 | 989 | 980 | 980 | 97,000 | 184.92 |
| 1984-06-15 | 990 | 1,000 | 986 | 991 | 180,000 | 186.99 |
| 1984-06-14 | 1,010 | 1,010 | 991 | 991 | 173,000 | 186.99 |
| 1984-06-13 | 1,000 | 1,020 | 1,000 | 1,000 | 44,000 | 188.69 |
| 1984-06-12 | 1,000 | 1,010 | 1,000 | 1,010 | 58,000 | 190.58 |
| 1984-06-11 | 1,000 | 1,020 | 1,000 | 1,020 | 93,000 | 192.46 |
| 1984-06-08 | 995 | 1,020 | 995 | 1,000 | 125,000 | 188.69 |
| 1984-06-07 | 1,010 | 1,010 | 995 | 995 | 137,000 | 187.75 |
| 1984-06-06 | 1,010 | 1,030 | 1,000 | 1,020 | 258,000 | 192.46 |
| 1984-06-05 | 1,050 | 1,050 | 1,000 | 1,040 | 1,141,001 | 196.24 |
| 1984-06-04 | 995 | 1,050 | 990 | 1,030 | 1,027,001 | 194.35 |
| 1984-06-02 | 991 | 999 | 986 | 989 | 169,000 | 186.61 |
| 1984-06-01 | 996 | 1,000 | 985 | 985 | 330,000 | 185.86 |
| 1984-05-31 | 995 | 1,000 | 990 | 999 | 272,000 | 188.50 |
| 1984-05-30 | 1,000 | 1,020 | 1,000 | 1,010 | 224,000 | 190.58 |
| 1984-05-29 | 1,030 | 1,040 | 1,020 | 1,030 | 204,000 | 194.35 |
| 1984-05-28 | 1,050 | 1,050 | 1,030 | 1,050 | 138,000 | 198.12 |
| 1984-05-26 | 1,000 | 1,050 | 1,000 | 1,050 | 298,000 | 198.12 |
| 1984-05-25 | 1,040 | 1,050 | 1,010 | 1,020 | 358,000 | 192.46 |
| 1984-05-24 | 985 | 1,070 | 985 | 1,070 | 332,000 | 201.90 |
| 1984-05-23 | 990 | 995 | 985 | 985 | 131,000 | 185.86 |
| 1984-05-22 | 996 | 1,000 | 990 | 1,000 | 131,000 | 188.69 |
| 1984-05-21 | 995 | 1,000 | 995 | 996 | 44,000 | 187.94 |
| 1984-05-19 | 990 | 1,000 | 990 | 1,000 | 131,000 | 188.69 |
| 1984-05-18 | 1,010 | 1,010 | 990 | 990 | 360,000 | 186.80 |
| 1984-05-17 | 1,040 | 1,040 | 1,030 | 1,040 | 94,000 | 196.24 |
| 1984-05-16 | 1,000 | 1,060 | 1,000 | 1,050 | 626,001 | 198.12 |
| 1984-05-15 | 980 | 1,020 | 980 | 1,010 | 257,000 | 190.58 |
| 1984-05-14 | 1,010 | 1,010 | 990 | 990 | 117,000 | 186.80 |
| 1984-05-11 | 1,020 | 1,030 | 1,020 | 1,020 | 79,000 | 192.46 |
| 1984-05-10 | 1,040 | 1,040 | 1,020 | 1,020 | 167,000 | 192.46 |
| 1984-05-09 | 1,030 | 1,050 | 1,020 | 1,040 | 103,000 | 196.24 |
| 1984-05-08 | 1,040 | 1,050 | 1,020 | 1,020 | 154,000 | 192.46 |
| 1984-05-07 | 1,050 | 1,060 | 1,020 | 1,040 | 116,000 | 196.24 |
| 1984-05-04 | 1,050 | 1,050 | 1,040 | 1,050 | 132,000 | 198.12 |
| 1984-05-02 | 1,040 | 1,060 | 1,030 | 1,050 | 86,000 | 198.12 |
| 1984-05-01 | 1,050 | 1,060 | 1,050 | 1,050 | 115,000 | 198.12 |
| 1984-04-28 | 1,050 | 1,070 | 1,040 | 1,070 | 180,000 | 201.90 |
| 1984-04-27 | 1,060 | 1,070 | 1,040 | 1,050 | 225,000 | 198.12 |
| 1984-04-26 | 1,050 | 1,070 | 1,050 | 1,070 | 242,000 | 201.90 |
| 1984-04-25 | 1,060 | 1,060 | 1,040 | 1,040 | 251,000 | 196.24 |
| 1984-04-24 | 1,020 | 1,050 | 1,020 | 1,040 | 137,000 | 196.24 |
| 1984-04-23 | 1,020 | 1,040 | 1,020 | 1,020 | 48,000 | 192.46 |
| 1984-04-21 | 1,020 | 1,020 | 1,010 | 1,020 | 90,000 | 192.46 |
| 1984-04-20 | 1,020 | 1,040 | 1,010 | 1,010 | 212,000 | 190.58 |
| 1984-04-19 | 1,040 | 1,050 | 1,020 | 1,020 | 279,000 | 192.46 |
| 1984-04-18 | 1,030 | 1,060 | 1,030 | 1,060 | 190,000 | 200.01 |
| 1984-04-17 | 1,050 | 1,070 | 1,040 | 1,070 | 148,000 | 201.90 |
| 1984-04-16 | 1,050 | 1,070 | 1,040 | 1,040 | 203,000 | 196.24 |
| 1984-04-13 | 1,050 | 1,060 | 1,030 | 1,040 | 296,000 | 196.24 |
| 1984-04-12 | 1,050 | 1,050 | 1,040 | 1,050 | 326,000 | 198.12 |
| 1984-04-11 | 1,050 | 1,070 | 1,030 | 1,050 | 219,000 | 198.12 |
| 1984-04-10 | 1,060 | 1,080 | 1,040 | 1,050 | 201,000 | 198.12 |
| 1984-04-09 | 1,040 | 1,070 | 1,030 | 1,060 | 122,000 | 200.01 |
| 1984-04-07 | 1,040 | 1,060 | 1,040 | 1,040 | 97,000 | 196.24 |
| 1984-04-06 | 1,030 | 1,070 | 1,030 | 1,060 | 399,000 | 200.01 |
| 1984-04-05 | 1,080 | 1,080 | 1,060 | 1,070 | 385,000 | 201.90 |
| 1984-04-04 | 1,030 | 1,100 | 1,030 | 1,060 | 666,001 | 200.01 |
| 1984-04-03 | 1,070 | 1,070 | 1,030 | 1,050 | 218,000 | 198.12 |
| 1984-04-02 | 1,070 | 1,080 | 1,060 | 1,070 | 232,000 | 201.90 |
| 1984-03-31 | 1,060 | 1,070 | 1,060 | 1,070 | 131,000 | 201.90 |
| 1984-03-30 | 1,070 | 1,080 | 1,060 | 1,060 | 222,000 | 200.01 |
| 1984-03-29 | 1,080 | 1,080 | 1,060 | 1,060 | 228,000 | 200.01 |
| 1984-03-28 | 1,100 | 1,100 | 1,060 | 1,060 | 345,000 | 200.01 |
| 1984-03-27 | 1,100 | 1,110 | 1,090 | 1,090 | 380,000 | 205.67 |
| 1984-03-26 | 1,120 | 1,120 | 1,090 | 1,110 | 433,000 | 209.45 |
| 1984-03-24 | 1,100 | 1,110 | 1,090 | 1,090 | 648,001 | 205.67 |
| 1984-03-23 | 1,120 | 1,130 | 1,110 | 1,130 | 1,255,001 | 213.22 |
| 1984-03-22 | 1,120 | 1,120 | 1,090 | 1,090 | 1,386,001 | 205.67 |
| 1984-03-21 | 1,090 | 1,140 | 1,090 | 1,140 | 2,304,002 | 215.11 |
| 1984-03-19 | 1,080 | 1,110 | 1,080 | 1,090 | 897,001 | 205.67 |
| 1984-03-17 | 1,080 | 1,080 | 1,060 | 1,080 | 350,000 | 203.78 |
| 1984-03-16 | 1,070 | 1,080 | 1,040 | 1,060 | 451,000 | 200.01 |
| 1984-03-15 | 1,080 | 1,110 | 1,060 | 1,060 | 1,069,001 | 200.01 |
| 1984-03-14 | 1,070 | 1,100 | 1,070 | 1,080 | 861,001 | 203.78 |
| 1984-03-13 | 1,080 | 1,090 | 1,060 | 1,070 | 898,001 | 201.90 |
| 1984-03-12 | 1,080 | 1,110 | 1,080 | 1,080 | 1,679,002 | 203.78 |
| 1984-03-09 | 1,050 | 1,100 | 1,050 | 1,090 | 2,857,003 | 205.67 |
| 1984-03-08 | 1,060 | 1,060 | 1,020 | 1,030 | 620,001 | 194.35 |
| 1984-03-07 | 1,070 | 1,090 | 1,050 | 1,060 | 1,117,001 | 200.01 |
| 1984-03-06 | 1,040 | 1,100 | 1,030 | 1,050 | 1,163,001 | 198.12 |
| 1984-03-05 | 1,020 | 1,050 | 1,020 | 1,020 | 525,001 | 192.46 |
| 1984-03-03 | 1,020 | 1,040 | 1,010 | 1,010 | 215,000 | 190.58 |
| 1984-03-02 | 1,040 | 1,050 | 1,020 | 1,040 | 392,000 | 196.24 |
| 1984-03-01 | 970 | 1,080 | 970 | 1,050 | 1,258,001 | 198.12 |
| 1984-02-29 | 970 | 980 | 966 | 980 | 298,000 | 184.92 |
| 1984-02-28 | 970 | 980 | 970 | 971 | 217,000 | 183.22 |
| 1984-02-27 | 970 | 980 | 970 | 970 | 173,000 | 183.03 |
| 1984-02-25 | 965 | 979 | 965 | 970 | 113,000 | 183.03 |
| 1984-02-24 | 970 | 985 | 965 | 970 | 131,000 | 183.03 |
| 1984-02-23 | 967 | 968 | 950 | 968 | 481,000 | 182.65 |
| 1984-02-22 | 965 | 971 | 956 | 971 | 176,000 | 183.22 |
| 1984-02-21 | 962 | 962 | 955 | 959 | 180,000 | 180.95 |
| 1984-02-20 | 958 | 964 | 955 | 962 | 162,000 | 181.52 |
| 1984-02-18 | 971 | 980 | 955 | 966 | 126,000 | 182.27 |
| 1984-02-17 | 989 | 989 | 975 | 975 | 300,000 | 183.97 |
| 1984-02-16 | 990 | 999 | 982 | 999 | 124,000 | 188.50 |
| 1984-02-15 | 990 | 995 | 980 | 980 | 140,000 | 184.92 |
| 1984-02-14 | 1,010 | 1,010 | 980 | 990 | 214,000 | 186.80 |
| 1984-02-13 | 1,000 | 1,010 | 1,000 | 1,010 | 23,000 | 190.58 |
| 1984-02-10 | 1,000 | 1,010 | 1,000 | 1,000 | 186,000 | 188.69 |
| 1984-02-09 | 1,020 | 1,030 | 1,010 | 1,010 | 127,000 | 190.58 |
| 1984-02-08 | 1,040 | 1,050 | 1,030 | 1,030 | 119,000 | 194.35 |
| 1984-02-07 | 1,020 | 1,040 | 1,010 | 1,020 | 190,000 | 192.46 |
| 1984-02-06 | 1,050 | 1,060 | 1,050 | 1,060 | 225,000 | 200.01 |
| 1984-02-04 | 1,060 | 1,080 | 1,050 | 1,050 | 628,001 | 198.12 |
| 1984-02-03 | 1,040 | 1,060 | 1,040 | 1,050 | 845,001 | 198.12 |
| 1984-02-02 | 1,030 | 1,040 | 1,020 | 1,020 | 428,000 | 192.46 |
| 1984-02-01 | 1,030 | 1,040 | 1,020 | 1,020 | 426,000 | 192.46 |
| 1984-01-31 | 1,010 | 1,040 | 1,010 | 1,020 | 436,000 | 192.46 |
| 1984-01-30 | 996 | 1,010 | 990 | 1,000 | 255,000 | 188.69 |
| 1984-01-28 | 1,010 | 1,010 | 996 | 998 | 247,000 | 188.31 |
| 1984-01-27 | 1,010 | 1,020 | 998 | 1,020 | 263,000 | 192.46 |
| 1984-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 100,000 | 188.69 |
| 1984-01-25 | 995 | 1,010 | 990 | 1,000 | 161,000 | 188.69 |
| 1984-01-24 | 995 | 995 | 987 | 987 | 103,000 | 186.24 |
| 1984-01-23 | 997 | 1,010 | 990 | 990 | 363,000 | 186.80 |
| 1984-01-21 | 1,000 | 1,020 | 995 | 995 | 463,000 | 187.75 |
| 1984-01-20 | 1,010 | 1,020 | 1,000 | 1,010 | 182,000 | 190.58 |
| 1984-01-19 | 1,010 | 1,020 | 1,010 | 1,010 | 108,000 | 190.58 |
| 1984-01-18 | 1,010 | 1,010 | 1,000 | 1,000 | 73,000 | 188.69 |
| 1984-01-17 | 1,030 | 1,030 | 1,000 | 1,030 | 275,000 | 194.35 |
| 1984-01-13 | 1,030 | 1,040 | 1,020 | 1,020 | 109,000 | 192.46 |
| 1984-01-12 | 1,050 | 1,050 | 1,030 | 1,030 | 287,000 | 194.35 |
| 1984-01-11 | 1,020 | 1,040 | 1,020 | 1,040 | 269,000 | 196.24 |
| 1984-01-10 | 1,030 | 1,030 | 1,010 | 1,030 | 144,000 | 194.35 |
| 1984-01-09 | 1,020 | 1,050 | 1,020 | 1,020 | 451,000 | 192.46 |
| 1984-01-07 | 995 | 1,040 | 995 | 1,040 | 434,000 | 196.24 |
| 1984-01-06 | 995 | 999 | 980 | 995 | 594,001 | 187.75 |
| 1984-01-05 | 970 | 1,010 | 970 | 1,010 | 325,000 | 190.58 |
| 1984-01-04 | 980 | 980 | 970 | 970 | 222,000 | 183.03 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
