4523 エーザイ(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 | 1,370 | 1,390 | 1,330 | 1,330 | 114,000 | 714.46 |
| 1984-12-27 | 1,310 | 1,360 | 1,300 | 1,350 | 204,000 | 725.21 |
| 1984-12-26 | 1,320 | 1,340 | 1,280 | 1,290 | 400,000 | 692.98 |
| 1984-12-25 | 1,300 | 1,330 | 1,290 | 1,320 | 70,000 | 709.09 |
| 1984-12-24 | 1,310 | 1,330 | 1,290 | 1,320 | 144,000 | 709.09 |
| 1984-12-21 | 1,310 | 1,350 | 1,310 | 1,350 | 40,000 | 725.21 |
| 1984-12-20 | 1,380 | 1,390 | 1,330 | 1,390 | 203,000 | 746.70 |
| 1984-12-19 | 1,350 | 1,410 | 1,350 | 1,390 | 244,000 | 746.70 |
| 1984-12-18 | 1,370 | 1,380 | 1,360 | 1,370 | 169,000 | 735.95 |
| 1984-12-17 | 1,330 | 1,360 | 1,310 | 1,350 | 201,000 | 725.21 |
| 1984-12-15 | 1,300 | 1,330 | 1,280 | 1,330 | 123,000 | 714.46 |
| 1984-12-14 | 1,270 | 1,300 | 1,270 | 1,300 | 258,000 | 698.35 |
| 1984-12-13 | 1,330 | 1,330 | 1,300 | 1,300 | 92,000 | 698.35 |
| 1984-12-12 | 1,330 | 1,350 | 1,300 | 1,320 | 136,000 | 709.09 |
| 1984-12-11 | 1,330 | 1,360 | 1,280 | 1,330 | 198,000 | 714.46 |
| 1984-12-10 | 1,350 | 1,360 | 1,330 | 1,350 | 336,000 | 725.21 |
| 1984-12-07 | 1,330 | 1,350 | 1,320 | 1,350 | 275,000 | 725.21 |
| 1984-12-06 | 1,370 | 1,370 | 1,320 | 1,370 | 247,000 | 735.95 |
| 1984-12-05 | 1,370 | 1,380 | 1,360 | 1,380 | 201,000 | 741.32 |
| 1984-12-04 | 1,390 | 1,410 | 1,360 | 1,370 | 361,000 | 735.95 |
| 1984-12-03 | 1,390 | 1,430 | 1,380 | 1,410 | 309,000 | 757.44 |
| 1984-12-01 | 1,330 | 1,370 | 1,330 | 1,370 | 332,000 | 735.95 |
| 1984-11-30 | 1,330 | 1,340 | 1,320 | 1,330 | 263,000 | 714.46 |
| 1984-11-29 | 1,350 | 1,390 | 1,320 | 1,340 | 370,000 | 719.84 |
| 1984-11-28 | 1,390 | 1,400 | 1,360 | 1,360 | 589,000 | 730.58 |
| 1984-11-27 | 1,370 | 1,390 | 1,350 | 1,370 | 515,000 | 735.95 |
| 1984-11-26 | 1,420 | 1,440 | 1,400 | 1,410 | 431,000 | 757.44 |
| 1984-11-24 | 1,450 | 1,460 | 1,420 | 1,420 | 404,000 | 762.81 |
| 1984-11-22 | 1,470 | 1,480 | 1,450 | 1,470 | 806,000 | 789.67 |
| 1984-11-21 | 1,510 | 1,530 | 1,490 | 1,500 | 753,000 | 805.79 |
| 1984-11-20 | 1,550 | 1,580 | 1,520 | 1,540 | 3,475,000 | 827.27 |
| 1984-11-19 | 1,440 | 1,580 | 1,440 | 1,570 | 5,646,000 | 843.39 |
| 1984-11-17 | 1,430 | 1,460 | 1,410 | 1,450 | 2,201,000 | 778.93 |
| 1984-11-16 | 1,340 | 1,520 | 1,330 | 1,450 | 5,722,000 | 778.93 |
| 1984-11-15 | 1,270 | 1,320 | 1,260 | 1,320 | 437,000 | 709.09 |
| 1984-11-14 | 1,290 | 1,290 | 1,270 | 1,280 | 163,000 | 687.60 |
| 1984-11-13 | 1,310 | 1,310 | 1,290 | 1,300 | 129,000 | 698.35 |
| 1984-11-12 | 1,320 | 1,340 | 1,300 | 1,320 | 199,000 | 709.09 |
| 1984-11-09 | 1,330 | 1,340 | 1,310 | 1,340 | 497,000 | 719.84 |
| 1984-11-08 | 1,330 | 1,340 | 1,310 | 1,340 | 239,000 | 719.84 |
| 1984-11-07 | 1,330 | 1,350 | 1,320 | 1,320 | 245,000 | 709.09 |
| 1984-11-06 | 1,300 | 1,340 | 1,300 | 1,320 | 283,000 | 709.09 |
| 1984-11-05 | 1,330 | 1,330 | 1,290 | 1,330 | 101,000 | 714.46 |
| 1984-11-02 | 1,270 | 1,330 | 1,270 | 1,330 | 285,000 | 714.46 |
| 1984-11-01 | 1,260 | 1,280 | 1,250 | 1,260 | 312,000 | 676.86 |
| 1984-10-31 | 1,280 | 1,290 | 1,270 | 1,280 | 158,000 | 687.60 |
| 1984-10-30 | 1,310 | 1,310 | 1,280 | 1,280 | 268,000 | 687.60 |
| 1984-10-29 | 1,320 | 1,350 | 1,290 | 1,310 | 273,000 | 703.72 |
| 1984-10-26 | 1,350 | 1,380 | 1,340 | 1,360 | 289,000 | 730.58 |
| 1984-10-25 | 1,350 | 1,390 | 1,350 | 1,370 | 313,000 | 735.95 |
| 1984-10-24 | 1,380 | 1,390 | 1,370 | 1,370 | 407,000 | 735.95 |
| 1984-10-23 | 1,390 | 1,400 | 1,370 | 1,390 | 688,000 | 746.70 |
| 1984-10-22 | 1,400 | 1,400 | 1,350 | 1,390 | 445,000 | 746.70 |
| 1984-10-20 | 1,390 | 1,400 | 1,370 | 1,390 | 523,000 | 746.70 |
| 1984-10-19 | 1,400 | 1,440 | 1,370 | 1,370 | 2,307,000 | 735.95 |
| 1984-10-18 | 1,390 | 1,410 | 1,380 | 1,400 | 1,912,000 | 752.07 |
| 1984-10-17 | 1,340 | 1,400 | 1,340 | 1,370 | 3,419,000 | 735.95 |
| 1984-10-16 | 1,320 | 1,340 | 1,300 | 1,330 | 489,000 | 714.46 |
| 1984-10-15 | 1,330 | 1,350 | 1,310 | 1,330 | 441,000 | 714.46 |
| 1984-10-12 | 1,370 | 1,370 | 1,290 | 1,290 | 1,021,000 | 692.98 |
| 1984-10-11 | 1,370 | 1,370 | 1,340 | 1,370 | 1,274,000 | 735.95 |
| 1984-10-09 | 1,310 | 1,380 | 1,300 | 1,370 | 3,555,000 | 735.95 |
| 1984-10-08 | 1,330 | 1,340 | 1,290 | 1,290 | 942,000 | 692.98 |
| 1984-10-06 | 1,300 | 1,330 | 1,280 | 1,320 | 1,240,000 | 709.09 |
| 1984-10-05 | 1,250 | 1,330 | 1,250 | 1,270 | 1,805,000 | 682.23 |
| 1984-10-04 | 1,200 | 1,200 | 1,170 | 1,170 | 142,000 | 628.51 |
| 1984-10-03 | 1,220 | 1,230 | 1,200 | 1,200 | 258,000 | 644.63 |
| 1984-10-02 | 1,170 | 1,220 | 1,170 | 1,200 | 478,000 | 644.63 |
| 1984-10-01 | 1,170 | 1,190 | 1,160 | 1,170 | 265,000 | 628.51 |
| 1984-09-29 | 1,140 | 1,170 | 1,140 | 1,150 | 435,000 | 617.77 |
| 1984-09-28 | 1,180 | 1,180 | 1,130 | 1,140 | 613,000 | 612.40 |
| 1984-09-27 | 1,220 | 1,220 | 1,180 | 1,190 | 1,075,000 | 639.26 |
| 1984-09-26 | 1,260 | 1,270 | 1,230 | 1,240 | 417,000 | 666.12 |
| 1984-09-25 | 1,250 | 1,280 | 1,250 | 1,250 | 158,000 | 671.49 |
| 1984-09-22 | 1,280 | 1,290 | 1,240 | 1,250 | 165,000 | 671.49 |
| 1984-09-21 | 1,290 | 1,290 | 1,260 | 1,280 | 346,000 | 687.60 |
| 1984-09-20 | 1,250 | 1,280 | 1,250 | 1,280 | 361,000 | 687.60 |
| 1984-09-19 | 1,280 | 1,290 | 1,220 | 1,260 | 638,000 | 676.86 |
| 1984-09-18 | 1,260 | 1,310 | 1,260 | 1,280 | 426,000 | 687.60 |
| 1984-09-17 | 1,310 | 1,310 | 1,270 | 1,270 | 470,000 | 682.23 |
| 1984-09-14 | 1,290 | 1,340 | 1,260 | 1,320 | 3,089,000 | 709.09 |
| 1984-09-13 | 1,230 | 1,310 | 1,220 | 1,300 | 2,360,000 | 698.35 |
| 1984-09-12 | 1,210 | 1,230 | 1,200 | 1,210 | 338,000 | 650 |
| 1984-09-11 | 1,180 | 1,230 | 1,180 | 1,210 | 306,000 | 650 |
| 1984-09-10 | 1,190 | 1,190 | 1,180 | 1,180 | 35,000 | 633.89 |
| 1984-09-07 | 1,170 | 1,210 | 1,170 | 1,210 | 63,000 | 650 |
| 1984-09-06 | 1,170 | 1,170 | 1,170 | 1,170 | 25,000 | 628.51 |
| 1984-09-05 | 1,220 | 1,220 | 1,170 | 1,210 | 143,000 | 650 |
| 1984-09-04 | 1,200 | 1,230 | 1,200 | 1,220 | 129,000 | 655.37 |
| 1984-09-03 | 1,220 | 1,220 | 1,200 | 1,200 | 122,000 | 644.63 |
| 1984-09-01 | 1,220 | 1,230 | 1,210 | 1,230 | 101,000 | 660.74 |
| 1984-08-31 | 1,230 | 1,230 | 1,200 | 1,220 | 92,000 | 655.37 |
| 1984-08-30 | 1,190 | 1,250 | 1,180 | 1,230 | 216,000 | 660.74 |
| 1984-08-29 | 1,160 | 1,180 | 1,150 | 1,170 | 198,000 | 628.51 |
| 1984-08-28 | 1,160 | 1,160 | 1,150 | 1,150 | 52,000 | 617.77 |
| 1984-08-27 | 1,180 | 1,190 | 1,160 | 1,160 | 83,000 | 623.14 |
| 1984-08-25 | 1,190 | 1,190 | 1,180 | 1,190 | 104,000 | 639.26 |
| 1984-08-24 | 1,190 | 1,200 | 1,160 | 1,200 | 205,000 | 644.63 |
| 1984-08-23 | 1,190 | 1,210 | 1,190 | 1,200 | 233,000 | 644.63 |
| 1984-08-22 | 1,240 | 1,240 | 1,170 | 1,170 | 193,000 | 628.51 |
| 1984-08-21 | 1,250 | 1,250 | 1,220 | 1,220 | 249,000 | 655.37 |
| 1984-08-20 | 1,240 | 1,280 | 1,230 | 1,250 | 773,000 | 671.49 |
| 1984-08-18 | 1,220 | 1,230 | 1,200 | 1,220 | 145,000 | 655.37 |
| 1984-08-17 | 1,220 | 1,240 | 1,200 | 1,200 | 270,000 | 644.63 |
| 1984-08-16 | 1,230 | 1,250 | 1,220 | 1,220 | 837,000 | 655.37 |
| 1984-08-15 | 1,240 | 1,260 | 1,200 | 1,200 | 655,000 | 644.63 |
| 1984-08-14 | 1,230 | 1,260 | 1,210 | 1,250 | 907,000 | 671.49 |
| 1984-08-13 | 1,210 | 1,230 | 1,210 | 1,230 | 504,000 | 660.74 |
| 1984-08-10 | 1,230 | 1,230 | 1,190 | 1,190 | 569,000 | 639.26 |
| 1984-08-09 | 1,200 | 1,260 | 1,180 | 1,210 | 1,833,000 | 650 |
| 1984-08-08 | 1,160 | 1,300 | 1,160 | 1,220 | 4,145,000 | 655.37 |
| 1984-08-07 | 1,100 | 1,120 | 1,090 | 1,100 | 326,000 | 590.91 |
| 1984-08-06 | 1,090 | 1,090 | 1,070 | 1,080 | 78,000 | 580.17 |
| 1984-08-04 | 1,090 | 1,100 | 1,070 | 1,080 | 169,000 | 580.17 |
| 1984-08-03 | 1,100 | 1,100 | 1,070 | 1,070 | 220,000 | 574.79 |
| 1984-08-02 | 1,090 | 1,100 | 1,080 | 1,100 | 546,000 | 590.91 |
| 1984-08-01 | 1,020 | 1,070 | 1,010 | 1,050 | 263,000 | 564.05 |
| 1984-07-31 | 1,020 | 1,030 | 1,020 | 1,020 | 56,000 | 547.93 |
| 1984-07-30 | 1,020 | 1,020 | 1,000 | 1,020 | 41,000 | 547.93 |
| 1984-07-28 | 1,010 | 1,020 | 995 | 995 | 35,000 | 534.51 |
| 1984-07-27 | 1,020 | 1,020 | 1,000 | 1,010 | 58,000 | 542.56 |
| 1984-07-26 | 1,000 | 1,020 | 1,000 | 1,020 | 36,000 | 547.93 |
| 1984-07-25 | 1,000 | 1,020 | 1,000 | 1,000 | 91,000 | 537.19 |
| 1984-07-24 | 995 | 1,000 | 990 | 996 | 117,000 | 535.04 |
| 1984-07-23 | 1,020 | 1,020 | 996 | 1,000 | 128,000 | 537.19 |
| 1984-07-21 | 1,020 | 1,020 | 1,020 | 1,020 | 38,000 | 547.93 |
| 1984-07-20 | 1,020 | 1,020 | 1,000 | 1,000 | 176,000 | 537.19 |
| 1984-07-19 | 1,010 | 1,030 | 1,000 | 1,000 | 200,000 | 537.19 |
| 1984-07-18 | 1,030 | 1,040 | 1,000 | 1,000 | 179,000 | 537.19 |
| 1984-07-17 | 1,000 | 1,040 | 1,000 | 1,030 | 192,000 | 553.31 |
| 1984-07-16 | 1,000 | 1,010 | 995 | 1,010 | 266,000 | 542.56 |
| 1984-07-13 | 1,000 | 1,020 | 995 | 1,000 | 113,000 | 537.19 |
| 1984-07-12 | 1,020 | 1,030 | 1,010 | 1,010 | 154,000 | 542.56 |
| 1984-07-11 | 1,010 | 1,010 | 1,000 | 1,000 | 61,000 | 537.19 |
| 1984-07-10 | 996 | 1,010 | 996 | 1,010 | 77,000 | 542.56 |
| 1984-07-09 | 1,010 | 1,010 | 995 | 995 | 81,000 | 534.51 |
| 1984-07-07 | 1,010 | 1,010 | 1,010 | 1,010 | 57,000 | 542.56 |
| 1984-07-06 | 991 | 1,020 | 991 | 1,010 | 486,000 | 542.56 |
| 1984-07-05 | 990 | 990 | 980 | 985 | 409,000 | 529.13 |
| 1984-07-04 | 1,000 | 1,000 | 990 | 991 | 127,000 | 532.36 |
| 1984-07-03 | 1,010 | 1,010 | 991 | 999 | 79,000 | 536.65 |
| 1984-07-02 | 996 | 1,020 | 991 | 1,020 | 74,000 | 547.93 |
| 1984-06-30 | 980 | 990 | 980 | 988 | 100,000 | 530.74 |
| 1984-06-29 | 965 | 999 | 965 | 993 | 141,000 | 533.43 |
| 1984-06-28 | 970 | 971 | 961 | 965 | 207,000 | 518.39 |
| 1984-06-27 | 980 | 980 | 964 | 965 | 156,000 | 518.39 |
| 1984-06-26 | 985 | 986 | 980 | 980 | 65,000 | 526.45 |
| 1984-06-25 | 991 | 992 | 990 | 992 | 4,000 | 532.89 |
| 1984-06-23 | 995 | 995 | 985 | 985 | 21,000 | 529.13 |
| 1984-06-22 | 990 | 990 | 985 | 985 | 34,000 | 529.13 |
| 1984-06-21 | 997 | 1,010 | 996 | 996 | 49,000 | 535.04 |
| 1984-06-20 | 1,020 | 1,020 | 996 | 1,000 | 58,000 | 537.19 |
| 1984-06-19 | 995 | 1,000 | 990 | 991 | 80,000 | 532.36 |
| 1984-06-18 | 1,010 | 1,010 | 1,000 | 1,000 | 28,000 | 537.19 |
| 1984-06-16 | 1,000 | 1,020 | 1,000 | 1,020 | 26,000 | 547.93 |
| 1984-06-15 | 1,010 | 1,020 | 1,000 | 1,020 | 75,000 | 547.93 |
| 1984-06-14 | 1,000 | 1,030 | 1,000 | 1,020 | 66,000 | 547.93 |
| 1984-06-13 | 1,000 | 1,010 | 1,000 | 1,000 | 89,000 | 537.19 |
| 1984-06-12 | 990 | 1,030 | 990 | 1,000 | 50,000 | 537.19 |
| 1984-06-11 | 1,030 | 1,030 | 1,000 | 1,000 | 75,000 | 537.19 |
| 1984-06-08 | 1,000 | 1,010 | 1,000 | 1,010 | 46,000 | 542.56 |
| 1984-06-07 | 1,010 | 1,030 | 1,000 | 1,010 | 42,000 | 542.56 |
| 1984-06-06 | 991 | 1,010 | 990 | 1,000 | 185,000 | 537.19 |
| 1984-06-05 | 1,030 | 1,040 | 1,000 | 1,000 | 192,000 | 537.19 |
| 1984-06-04 | 968 | 1,040 | 968 | 1,010 | 582,000 | 542.56 |
| 1984-06-02 | 979 | 990 | 960 | 965 | 649,000 | 518.39 |
| 1984-06-01 | 990 | 1,000 | 975 | 980 | 484,000 | 526.45 |
| 1984-05-31 | 1,010 | 1,010 | 985 | 1,000 | 227,000 | 537.19 |
| 1984-05-30 | 1,050 | 1,050 | 1,020 | 1,030 | 120,000 | 553.31 |
| 1984-05-29 | 1,040 | 1,040 | 1,030 | 1,040 | 41,000 | 558.68 |
| 1984-05-28 | 1,030 | 1,050 | 1,030 | 1,050 | 83,000 | 564.05 |
| 1984-05-26 | 1,040 | 1,050 | 1,030 | 1,030 | 80,000 | 553.31 |
| 1984-05-25 | 1,070 | 1,090 | 1,040 | 1,050 | 208,000 | 564.05 |
| 1984-05-24 | 1,010 | 1,070 | 1,010 | 1,050 | 386,000 | 564.05 |
| 1984-05-23 | 1,020 | 1,020 | 1,000 | 1,010 | 124,000 | 542.56 |
| 1984-05-22 | 1,030 | 1,030 | 1,000 | 1,030 | 91,000 | 553.31 |
| 1984-05-21 | 1,050 | 1,060 | 1,040 | 1,040 | 84,000 | 558.68 |
| 1984-05-19 | 1,040 | 1,040 | 1,040 | 1,040 | 71,000 | 558.68 |
| 1984-05-18 | 1,050 | 1,080 | 1,040 | 1,040 | 245,000 | 558.68 |
| 1984-05-17 | 1,060 | 1,080 | 1,060 | 1,060 | 64,000 | 569.42 |
| 1984-05-16 | 1,030 | 1,090 | 1,030 | 1,050 | 148,000 | 564.05 |
| 1984-05-15 | 1,040 | 1,050 | 1,040 | 1,040 | 116,000 | 558.68 |
| 1984-05-14 | 1,050 | 1,060 | 1,040 | 1,050 | 64,000 | 564.05 |
| 1984-05-11 | 1,070 | 1,070 | 1,060 | 1,070 | 43,000 | 574.79 |
| 1984-05-10 | 1,100 | 1,100 | 1,060 | 1,060 | 68,000 | 569.42 |
| 1984-05-09 | 1,110 | 1,110 | 1,080 | 1,080 | 62,000 | 580.17 |
| 1984-05-08 | 1,060 | 1,110 | 1,060 | 1,100 | 79,000 | 590.91 |
| 1984-05-07 | 1,110 | 1,110 | 1,040 | 1,040 | 97,000 | 558.68 |
| 1984-05-04 | 1,120 | 1,130 | 1,100 | 1,130 | 118,000 | 607.03 |
| 1984-05-02 | 1,170 | 1,170 | 1,140 | 1,170 | 80,000 | 628.51 |
| 1984-05-01 | 1,120 | 1,160 | 1,100 | 1,120 | 99,000 | 601.65 |
| 1984-04-28 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 607.03 |
| 1984-04-27 | 1,160 | 1,170 | 1,130 | 1,130 | 114,000 | 607.03 |
| 1984-04-26 | 1,120 | 1,150 | 1,110 | 1,150 | 139,000 | 617.77 |
| 1984-04-25 | 1,130 | 1,130 | 1,060 | 1,100 | 51,000 | 590.91 |
| 1984-04-24 | 1,090 | 1,110 | 1,090 | 1,110 | 20,000 | 596.28 |
| 1984-04-23 | 1,120 | 1,140 | 1,080 | 1,100 | 59,000 | 590.91 |
| 1984-04-21 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 590.91 |
| 1984-04-20 | 1,070 | 1,090 | 1,070 | 1,070 | 119,000 | 574.79 |
| 1984-04-19 | 1,080 | 1,090 | 1,060 | 1,070 | 158,000 | 574.79 |
| 1984-04-18 | 1,090 | 1,100 | 1,070 | 1,080 | 133,000 | 580.17 |
| 1984-04-17 | 1,130 | 1,150 | 1,050 | 1,110 | 303,000 | 596.28 |
| 1984-04-16 | 1,140 | 1,140 | 1,120 | 1,120 | 72,000 | 601.65 |
| 1984-04-13 | 1,130 | 1,130 | 1,120 | 1,120 | 58,000 | 601.65 |
| 1984-04-12 | 1,150 | 1,150 | 1,130 | 1,130 | 125,000 | 607.03 |
| 1984-04-11 | 1,150 | 1,160 | 1,140 | 1,140 | 103,000 | 612.40 |
| 1984-04-10 | 1,160 | 1,160 | 1,150 | 1,150 | 25,000 | 617.77 |
| 1984-04-09 | 1,150 | 1,160 | 1,140 | 1,150 | 47,000 | 617.77 |
| 1984-04-07 | 1,150 | 1,160 | 1,150 | 1,160 | 125,000 | 623.14 |
| 1984-04-06 | 1,150 | 1,150 | 1,140 | 1,150 | 13,000 | 617.77 |
| 1984-04-05 | 1,170 | 1,170 | 1,130 | 1,130 | 250,000 | 607.03 |
| 1984-04-04 | 1,130 | 1,170 | 1,130 | 1,150 | 128,000 | 617.77 |
| 1984-04-03 | 1,130 | 1,160 | 1,130 | 1,150 | 56,000 | 617.77 |
| 1984-04-02 | 1,150 | 1,160 | 1,150 | 1,150 | 35,000 | 617.77 |
| 1984-03-31 | 1,130 | 1,150 | 1,130 | 1,140 | 133,000 | 612.40 |
| 1984-03-30 | 1,170 | 1,180 | 1,150 | 1,170 | 146,000 | 628.51 |
| 1984-03-29 | 1,170 | 1,170 | 1,110 | 1,130 | 155,000 | 607.03 |
| 1984-03-28 | 1,150 | 1,190 | 1,150 | 1,150 | 241,000 | 617.77 |
| 1984-03-27 | 1,270 | 1,270 | 1,240 | 1,250 | 168,000 | 610.44 |
| 1984-03-26 | 1,280 | 1,280 | 1,270 | 1,270 | 46,000 | 620.21 |
| 1984-03-24 | 1,280 | 1,280 | 1,270 | 1,270 | 77,000 | 620.21 |
| 1984-03-23 | 1,290 | 1,290 | 1,260 | 1,280 | 135,000 | 625.10 |
| 1984-03-22 | 1,260 | 1,290 | 1,260 | 1,290 | 172,000 | 629.98 |
| 1984-03-21 | 1,270 | 1,280 | 1,240 | 1,260 | 108,000 | 615.33 |
| 1984-03-19 | 1,260 | 1,260 | 1,240 | 1,260 | 214,000 | 615.33 |
| 1984-03-17 | 1,230 | 1,250 | 1,220 | 1,230 | 115,000 | 600.68 |
| 1984-03-16 | 1,250 | 1,250 | 1,210 | 1,210 | 220,000 | 590.91 |
| 1984-03-15 | 1,260 | 1,270 | 1,250 | 1,250 | 116,000 | 610.44 |
| 1984-03-14 | 1,270 | 1,270 | 1,230 | 1,270 | 98,000 | 620.21 |
| 1984-03-13 | 1,240 | 1,270 | 1,230 | 1,270 | 108,000 | 620.21 |
| 1984-03-12 | 1,270 | 1,270 | 1,250 | 1,260 | 66,000 | 615.33 |
| 1984-03-09 | 1,240 | 1,260 | 1,240 | 1,260 | 129,000 | 615.33 |
| 1984-03-08 | 1,220 | 1,240 | 1,200 | 1,200 | 169,000 | 586.03 |
| 1984-03-07 | 1,240 | 1,240 | 1,220 | 1,240 | 69,000 | 605.56 |
| 1984-03-06 | 1,220 | 1,240 | 1,210 | 1,230 | 114,000 | 600.68 |
| 1984-03-05 | 1,250 | 1,250 | 1,220 | 1,220 | 61,000 | 595.79 |
| 1984-03-03 | 1,200 | 1,240 | 1,190 | 1,240 | 96,000 | 605.56 |
| 1984-03-02 | 1,190 | 1,200 | 1,180 | 1,180 | 129,000 | 576.26 |
| 1984-03-01 | 1,200 | 1,220 | 1,170 | 1,180 | 449,000 | 576.26 |
| 1984-02-29 | 1,210 | 1,220 | 1,210 | 1,220 | 51,000 | 595.79 |
| 1984-02-28 | 1,200 | 1,210 | 1,200 | 1,210 | 90,000 | 590.91 |
| 1984-02-27 | 1,170 | 1,190 | 1,170 | 1,170 | 185,000 | 571.38 |
| 1984-02-25 | 1,180 | 1,180 | 1,160 | 1,160 | 70,000 | 566.49 |
| 1984-02-24 | 1,150 | 1,220 | 1,150 | 1,190 | 122,000 | 581.14 |
| 1984-02-23 | 1,090 | 1,130 | 1,070 | 1,130 | 426,000 | 551.84 |
| 1984-02-22 | 1,120 | 1,120 | 1,090 | 1,100 | 562,000 | 537.19 |
| 1984-02-21 | 1,140 | 1,150 | 1,110 | 1,110 | 346,000 | 542.07 |
| 1984-02-20 | 1,150 | 1,160 | 1,150 | 1,150 | 231,000 | 561.61 |
| 1984-02-18 | 1,170 | 1,170 | 1,130 | 1,140 | 400,000 | 556.73 |
| 1984-02-17 | 1,210 | 1,220 | 1,180 | 1,180 | 488,000 | 576.26 |
| 1984-02-16 | 1,210 | 1,230 | 1,210 | 1,210 | 104,000 | 590.91 |
| 1984-02-15 | 1,210 | 1,230 | 1,200 | 1,210 | 227,000 | 590.91 |
| 1984-02-14 | 1,240 | 1,240 | 1,200 | 1,200 | 270,000 | 586.03 |
| 1984-02-13 | 1,260 | 1,270 | 1,250 | 1,260 | 119,000 | 615.33 |
| 1984-02-10 | 1,300 | 1,300 | 1,280 | 1,300 | 78,000 | 634.86 |
| 1984-02-09 | 1,290 | 1,320 | 1,290 | 1,300 | 56,000 | 634.86 |
| 1984-02-08 | 1,330 | 1,330 | 1,300 | 1,300 | 106,000 | 634.86 |
| 1984-02-07 | 1,340 | 1,340 | 1,300 | 1,340 | 69,000 | 654.40 |
| 1984-02-06 | 1,360 | 1,370 | 1,360 | 1,360 | 37,000 | 664.16 |
| 1984-02-04 | 1,370 | 1,370 | 1,350 | 1,360 | 41,000 | 664.16 |
| 1984-02-03 | 1,370 | 1,390 | 1,350 | 1,360 | 188,000 | 664.16 |
| 1984-02-02 | 1,330 | 1,370 | 1,330 | 1,350 | 224,000 | 659.28 |
| 1984-02-01 | 1,360 | 1,370 | 1,330 | 1,340 | 148,000 | 654.40 |
| 1984-01-31 | 1,310 | 1,320 | 1,300 | 1,320 | 168,000 | 644.63 |
| 1984-01-30 | 1,310 | 1,330 | 1,310 | 1,330 | 120,000 | 649.51 |
| 1984-01-28 | 1,290 | 1,310 | 1,290 | 1,300 | 137,000 | 634.86 |
| 1984-01-27 | 1,340 | 1,340 | 1,290 | 1,290 | 189,000 | 629.98 |
| 1984-01-26 | 1,330 | 1,370 | 1,330 | 1,370 | 190,000 | 669.05 |
| 1984-01-25 | 1,340 | 1,340 | 1,330 | 1,330 | 52,000 | 649.51 |
| 1984-01-24 | 1,340 | 1,340 | 1,300 | 1,310 | 162,000 | 639.75 |
| 1984-01-23 | 1,350 | 1,350 | 1,340 | 1,340 | 32,000 | 654.40 |
| 1984-01-21 | 1,370 | 1,370 | 1,370 | 1,370 | 31,000 | 669.05 |
| 1984-01-20 | 1,350 | 1,360 | 1,340 | 1,350 | 298,000 | 659.28 |
| 1984-01-19 | 1,370 | 1,380 | 1,360 | 1,360 | 179,000 | 664.16 |
| 1984-01-18 | 1,400 | 1,400 | 1,380 | 1,380 | 156,000 | 673.93 |
| 1984-01-17 | 1,390 | 1,390 | 1,380 | 1,390 | 140,000 | 678.81 |
| 1984-01-13 | 1,380 | 1,390 | 1,380 | 1,390 | 101,000 | 678.81 |
| 1984-01-12 | 1,390 | 1,400 | 1,370 | 1,380 | 135,000 | 673.93 |
| 1984-01-11 | 1,370 | 1,400 | 1,360 | 1,380 | 119,000 | 673.93 |
| 1984-01-10 | 1,380 | 1,380 | 1,360 | 1,360 | 225,000 | 664.16 |
| 1984-01-09 | 1,370 | 1,400 | 1,370 | 1,380 | 209,000 | 673.93 |
| 1984-01-07 | 1,320 | 1,360 | 1,320 | 1,350 | 174,000 | 659.28 |
| 1984-01-06 | 1,310 | 1,320 | 1,300 | 1,320 | 343,000 | 644.63 |
| 1984-01-05 | 1,290 | 1,290 | 1,280 | 1,290 | 177,000 | 629.98 |
| 1984-01-04 | 1,290 | 1,290 | 1,270 | 1,270 | 178,000 | 620.21 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
