4534 持田製薬(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 | 13,400 | 13,400 | 13,210 | 13,400 | 461,000 | 18,390.40 |
| 1984-12-27 | 12,510 | 12,900 | 12,500 | 12,900 | 265,000 | 17,704.20 |
| 1984-12-26 | 12,100 | 12,400 | 12,000 | 12,400 | 570,001 | 17,018 |
| 1984-12-25 | 11,900 | 11,900 | 11,900 | 11,900 | 313,000 | 16,331.80 |
| 1984-12-24 | 11,190 | 11,400 | 11,000 | 11,400 | 123,000 | 15,645.60 |
| 1984-12-22 | 10,910 | 11,400 | 10,810 | 10,900 | 149,000 | 14,959.40 |
| 1984-12-21 | 12,100 | 12,100 | 11,200 | 11,300 | 414,000 | 15,508.30 |
| 1984-12-20 | 11,400 | 11,700 | 11,220 | 11,700 | 373,000 | 16,057.30 |
| 1984-12-19 | 11,090 | 11,200 | 10,700 | 11,200 | 603,001 | 15,371.10 |
| 1984-12-18 | 10,700 | 10,700 | 10,700 | 10,700 | 143,000 | 14,684.90 |
| 1984-12-17 | 9,680 | 10,200 | 9,600 | 10,200 | 219,000 | 13,998.70 |
| 1984-12-15 | 9,750 | 9,750 | 9,550 | 9,700 | 245,000 | 13,312.50 |
| 1984-12-14 | 8,870 | 9,350 | 8,850 | 9,350 | 254,000 | 12,832.10 |
| 1984-12-13 | 9,260 | 9,260 | 8,750 | 8,850 | 218,000 | 12,145.90 |
| 1984-12-12 | 9,740 | 9,800 | 9,140 | 9,250 | 263,000 | 12,694.90 |
| 1984-12-11 | 9,270 | 9,850 | 8,870 | 9,640 | 1,530,001 | 13,230.10 |
| 1984-12-07 | 9,870 | 9,870 | 9,870 | 9,870 | 128,000 | 13,545.80 |
| 1984-12-06 | 10,670 | 11,240 | 10,370 | 10,370 | 513,000 | 14,232 |
| 1984-12-05 | 10,870 | 10,870 | 10,870 | 10,870 | 148,000 | 14,918.20 |
| 1984-12-04 | 11,600 | 12,100 | 11,370 | 11,370 | 401,000 | 15,604.40 |
| 1984-12-03 | 11,870 | 11,870 | 11,870 | 11,870 | 184,000 | 16,290.60 |
| 1984-12-01 | 13,270 | 13,270 | 12,370 | 12,370 | 1,124,001 | 16,976.80 |
| 1984-11-30 | 12,870 | 12,870 | 12,870 | 12,870 | 338,000 | 17,663 |
| 1984-11-28 | 11,870 | 11,870 | 11,870 | 11,870 | 184,000 | 16,290.60 |
| 1984-11-27 | 10,970 | 10,970 | 10,970 | 10,970 | 902,001 | 15,055.40 |
| 1984-11-26 | 11,470 | 11,470 | 11,470 | 11,470 | 125,000 | 15,741.70 |
| 1984-11-24 | 11,970 | 11,970 | 11,970 | 11,970 | 234,000 | 16,427.90 |
| 1984-11-22 | 12,470 | 12,470 | 12,470 | 12,470 | 108,000 | 17,114.10 |
| 1984-11-21 | 13,400 | 13,590 | 12,910 | 12,970 | 332,000 | 17,800.30 |
| 1984-11-20 | 14,100 | 14,100 | 13,400 | 13,400 | 116,000 | 18,390.40 |
| 1984-11-19 | 13,600 | 13,900 | 13,600 | 13,900 | 628,001 | 19,076.60 |
| 1984-11-17 | 13,050 | 13,500 | 13,000 | 13,400 | 295,000 | 18,390.40 |
| 1984-11-16 | 13,760 | 13,890 | 13,450 | 13,450 | 192,000 | 18,459 |
| 1984-11-15 | 14,200 | 14,200 | 13,700 | 13,950 | 221,000 | 19,145.30 |
| 1984-11-14 | 13,850 | 14,150 | 13,850 | 14,150 | 127,000 | 19,419.70 |
| 1984-11-13 | 13,950 | 14,300 | 13,650 | 13,650 | 267,000 | 18,733.50 |
| 1984-11-12 | 14,250 | 14,350 | 14,150 | 14,150 | 221,000 | 19,419.70 |
| 1984-11-09 | 14,870 | 14,870 | 14,850 | 14,850 | 498,000 | 20,380.40 |
| 1984-11-08 | 13,750 | 14,370 | 13,750 | 14,370 | 353,000 | 19,721.70 |
| 1984-11-07 | 14,390 | 14,500 | 13,750 | 13,870 | 385,000 | 19,035.50 |
| 1984-11-06 | 14,200 | 14,600 | 13,910 | 14,200 | 385,000 | 19,488.40 |
| 1984-11-05 | 14,490 | 14,500 | 13,600 | 14,400 | 858,001 | 19,762.80 |
| 1984-11-02 | 14,100 | 14,100 | 14,100 | 14,100 | 293,000 | 19,351.10 |
| 1984-11-01 | 12,900 | 13,600 | 12,610 | 13,600 | 1,321,001 | 18,664.90 |
| 1984-10-31 | 13,400 | 13,800 | 13,100 | 13,100 | 464,000 | 17,978.70 |
| 1984-10-30 | 13,900 | 14,450 | 13,600 | 13,600 | 1,566,001 | 18,664.90 |
| 1984-10-29 | 14,100 | 14,100 | 14,100 | 14,100 | 280,000 | 19,351.10 |
| 1984-10-26 | 15,800 | 15,800 | 15,700 | 15,790 | 1,077,001 | 21,670.50 |
| 1984-10-25 | 15,600 | 15,600 | 15,600 | 15,600 | 841,001 | 21,409.80 |
| 1984-10-24 | 16,100 | 16,100 | 16,100 | 16,100 | 264,000 | 22,096 |
| 1984-10-23 | 15,880 | 16,600 | 15,710 | 16,600 | 2,883,003 | 22,782.20 |
| 1984-10-22 | 14,400 | 15,300 | 14,360 | 15,080 | 1,835,002 | 20,696.10 |
| 1984-10-20 | 14,200 | 14,440 | 14,060 | 14,300 | 554,001 | 19,625.60 |
| 1984-10-19 | 13,620 | 14,240 | 13,620 | 14,000 | 1,024,001 | 19,213.90 |
| 1984-10-18 | 14,000 | 14,450 | 13,610 | 14,020 | 1,393,001 | 19,241.30 |
| 1984-10-17 | 15,250 | 15,330 | 14,000 | 14,000 | 2,552,002 | 19,213.90 |
| 1984-10-16 | 13,600 | 14,530 | 13,550 | 14,450 | 2,155,002 | 19,831.50 |
| 1984-10-15 | 13,000 | 13,950 | 12,900 | 13,650 | 1,836,002 | 18,733.50 |
| 1984-10-12 | 13,000 | 13,330 | 12,770 | 13,050 | 2,183,002 | 17,910.10 |
| 1984-10-11 | 12,400 | 13,200 | 12,400 | 13,200 | 2,261,002 | 18,115.90 |
| 1984-10-09 | 12,000 | 12,230 | 11,750 | 11,900 | 1,908,002 | 16,331.80 |
| 1984-10-08 | 10,500 | 11,970 | 10,500 | 11,700 | 2,292,002 | 16,057.30 |
| 1984-10-06 | 10,700 | 10,780 | 10,510 | 10,650 | 547,001 | 14,616.30 |
| 1984-10-05 | 10,700 | 11,350 | 10,600 | 10,700 | 2,259,002 | 14,684.90 |
| 1984-10-04 | 9,960 | 10,500 | 9,850 | 10,500 | 2,147,002 | 14,410.40 |
| 1984-10-03 | 9,650 | 10,000 | 9,560 | 9,880 | 2,238,002 | 13,559.50 |
| 1984-10-02 | 9,050 | 9,530 | 8,950 | 9,360 | 882,001 | 12,845.80 |
| 1984-10-01 | 9,400 | 9,400 | 8,960 | 9,000 | 507,000 | 12,351.80 |
| 1984-09-29 | 9,390 | 9,390 | 8,900 | 9,100 | 210,000 | 12,489 |
| 1984-09-28 | 9,120 | 9,440 | 9,070 | 9,320 | 393,000 | 12,791 |
| 1984-09-27 | 8,810 | 9,090 | 8,800 | 8,930 | 164,000 | 12,255.70 |
| 1984-09-26 | 9,250 | 9,390 | 8,750 | 8,950 | 554,001 | 12,283.20 |
| 1984-09-25 | 9,380 | 9,420 | 9,150 | 9,350 | 284,000 | 12,832.10 |
| 1984-09-22 | 8,950 | 9,550 | 8,910 | 9,480 | 306,000 | 13,010.50 |
| 1984-09-21 | 8,850 | 9,030 | 8,720 | 8,790 | 245,000 | 12,063.60 |
| 1984-09-20 | 8,950 | 8,950 | 8,610 | 8,800 | 254,000 | 12,077.30 |
| 1984-09-19 | 9,060 | 9,190 | 8,650 | 8,950 | 430,000 | 12,283.20 |
| 1984-09-18 | 9,200 | 9,300 | 9,100 | 9,100 | 281,000 | 12,489 |
| 1984-09-17 | 9,350 | 9,360 | 9,010 | 9,010 | 315,000 | 12,365.50 |
| 1984-09-14 | 9,640 | 9,650 | 9,460 | 9,490 | 413,000 | 13,024.30 |
| 1984-09-13 | 9,900 | 9,930 | 9,610 | 9,610 | 753,001 | 13,189 |
| 1984-09-12 | 9,510 | 9,880 | 9,410 | 9,810 | 1,164,001 | 13,463.40 |
| 1984-09-11 | 9,320 | 9,660 | 9,210 | 9,450 | 1,053,001 | 12,969.40 |
| 1984-09-10 | 9,350 | 9,450 | 9,230 | 9,230 | 273,000 | 12,667.40 |
| 1984-09-07 | 8,850 | 9,420 | 8,820 | 9,270 | 710,001 | 12,722.30 |
| 1984-09-06 | 8,840 | 8,850 | 8,690 | 8,800 | 295,000 | 12,077.30 |
| 1984-09-05 | 8,700 | 8,990 | 8,600 | 8,860 | 355,000 | 12,159.60 |
| 1984-09-04 | 8,950 | 9,070 | 8,850 | 8,890 | 181,000 | 12,200.80 |
| 1984-09-03 | 9,010 | 9,150 | 8,900 | 8,900 | 110,000 | 12,214.50 |
| 1984-09-01 | 9,100 | 9,130 | 8,890 | 9,010 | 197,000 | 12,365.50 |
| 1984-08-31 | 9,130 | 9,230 | 9,060 | 9,080 | 222,000 | 12,461.60 |
| 1984-08-30 | 9,340 | 9,350 | 9,150 | 9,230 | 183,000 | 12,667.40 |
| 1984-08-29 | 9,320 | 9,420 | 9,170 | 9,350 | 724,001 | 12,832.10 |
| 1984-08-28 | 9,450 | 9,530 | 9,030 | 9,120 | 817,001 | 12,516.50 |
| 1984-08-27 | 9,170 | 9,400 | 9,100 | 9,350 | 1,153,001 | 12,832.10 |
| 1984-08-25 | 8,760 | 8,950 | 8,760 | 8,870 | 151,000 | 12,173.40 |
| 1984-08-24 | 8,890 | 9,100 | 8,510 | 8,730 | 479,000 | 11,981.20 |
| 1984-08-23 | 8,630 | 8,890 | 8,350 | 8,810 | 535,001 | 12,091 |
| 1984-08-22 | 8,880 | 8,900 | 8,480 | 8,730 | 333,000 | 11,981.20 |
| 1984-08-21 | 9,000 | 9,150 | 8,850 | 8,910 | 544,001 | 12,228.30 |
| 1984-08-20 | 8,620 | 9,080 | 8,600 | 8,920 | 332,000 | 12,242 |
| 1984-08-18 | 8,780 | 8,890 | 8,620 | 8,720 | 391,000 | 11,967.50 |
| 1984-08-17 | 9,290 | 9,290 | 8,880 | 8,880 | 442,000 | 12,187.10 |
| 1984-08-16 | 9,200 | 9,250 | 9,010 | 9,240 | 420,000 | 12,681.20 |
| 1984-08-15 | 9,410 | 9,460 | 9,090 | 9,200 | 665,001 | 12,626.30 |
| 1984-08-14 | 9,140 | 9,220 | 8,950 | 9,010 | 550,001 | 12,365.50 |
| 1984-08-13 | 9,390 | 9,560 | 9,050 | 9,060 | 904,001 | 12,434.10 |
| 1984-08-10 | 8,690 | 9,490 | 8,600 | 9,340 | 2,033,002 | 12,818.40 |
| 1984-08-09 | 8,670 | 8,930 | 8,350 | 8,780 | 2,256,002 | 12,049.80 |
| 1984-08-08 | 8,550 | 8,970 | 8,480 | 8,970 | 2,568,002 | 12,310.60 |
| 1984-08-07 | 7,750 | 8,040 | 7,650 | 7,970 | 596,001 | 10,938.20 |
| 1984-08-06 | 7,890 | 7,950 | 7,770 | 7,770 | 289,000 | 10,663.70 |
| 1984-08-04 | 8,050 | 8,050 | 7,800 | 7,950 | 621,001 | 10,910.70 |
| 1984-08-03 | 7,720 | 8,130 | 7,660 | 8,030 | 1,689,002 | 11,020.50 |
| 1984-08-02 | 7,890 | 8,100 | 7,720 | 7,920 | 1,684,002 | 10,869.60 |
| 1984-08-01 | 7,750 | 7,890 | 7,700 | 7,800 | 1,682,002 | 10,704.90 |
| 1984-07-31 | 7,500 | 7,640 | 7,420 | 7,630 | 753,001 | 10,471.60 |
| 1984-07-30 | 7,360 | 7,490 | 7,200 | 7,390 | 402,000 | 10,142.20 |
| 1984-07-28 | 7,350 | 7,440 | 7,260 | 7,260 | 629,001 | 9,963.77 |
| 1984-07-27 | 7,610 | 7,610 | 7,450 | 7,450 | 583,001 | 10,224.50 |
| 1984-07-26 | 7,620 | 7,720 | 7,480 | 7,510 | 1,158,001 | 10,306.90 |
| 1984-07-25 | 7,490 | 7,780 | 7,460 | 7,700 | 1,920,002 | 10,567.60 |
| 1984-07-24 | 7,090 | 7,510 | 7,050 | 7,430 | 1,425,001 | 10,197.10 |
| 1984-07-23 | 7,450 | 7,500 | 7,030 | 7,030 | 986,001 | 9,648.11 |
| 1984-07-21 | 6,950 | 7,350 | 6,950 | 7,350 | 934,001 | 10,087.30 |
| 1984-07-20 | 6,740 | 6,850 | 6,640 | 6,850 | 453,000 | 9,401.08 |
| 1984-07-19 | 6,810 | 6,940 | 6,620 | 6,690 | 394,000 | 9,181.49 |
| 1984-07-18 | 6,960 | 7,100 | 6,860 | 6,860 | 685,001 | 9,414.80 |
| 1984-07-17 | 7,260 | 7,270 | 6,860 | 6,860 | 1,087,001 | 9,414.80 |
| 1984-07-16 | 7,200 | 7,270 | 7,100 | 7,170 | 1,541,001 | 9,840.25 |
| 1984-07-13 | 7,000 | 7,050 | 6,760 | 7,000 | 1,451,001 | 9,606.94 |
| 1984-07-12 | 6,750 | 6,940 | 6,650 | 6,900 | 1,213,001 | 9,469.70 |
| 1984-07-11 | 6,790 | 6,970 | 6,760 | 6,800 | 2,444,002 | 9,332.46 |
| 1984-07-10 | 6,700 | 6,800 | 6,600 | 6,640 | 2,482,002 | 9,112.87 |
| 1984-07-09 | 6,150 | 6,500 | 6,100 | 6,500 | 1,394,001 | 8,920.73 |
| 1984-07-07 | 5,950 | 6,100 | 5,810 | 6,100 | 215,000 | 8,371.76 |
| 1984-07-06 | 5,800 | 5,890 | 5,700 | 5,850 | 156,000 | 8,028.66 |
| 1984-07-05 | 6,100 | 6,100 | 5,900 | 5,900 | 307,000 | 8,097.28 |
| 1984-07-04 | 5,880 | 6,060 | 5,820 | 5,890 | 401,000 | 8,083.55 |
| 1984-07-03 | 5,890 | 5,960 | 5,700 | 5,860 | 263,000 | 8,042.38 |
| 1984-07-02 | 6,150 | 6,230 | 5,950 | 5,990 | 270,000 | 8,220.79 |
| 1984-06-30 | 6,320 | 6,400 | 6,120 | 6,200 | 275,000 | 8,509 |
| 1984-06-29 | 6,300 | 6,520 | 6,230 | 6,420 | 1,103,001 | 8,810.94 |
| 1984-06-28 | 6,190 | 6,370 | 5,950 | 6,200 | 580,001 | 8,509 |
| 1984-06-27 | 6,000 | 6,230 | 5,920 | 6,150 | 1,110,001 | 8,440.38 |
| 1984-06-26 | 5,200 | 5,900 | 5,150 | 5,730 | 541,001 | 7,863.97 |
| 1984-06-25 | 5,400 | 5,400 | 5,130 | 5,300 | 302,000 | 7,273.83 |
| 1984-06-23 | 5,710 | 5,710 | 5,270 | 5,500 | 306,000 | 7,548.31 |
| 1984-06-22 | 5,800 | 6,000 | 5,700 | 5,750 | 235,000 | 7,891.41 |
| 1984-06-21 | 5,910 | 6,000 | 5,580 | 6,000 | 698,001 | 8,234.52 |
| 1984-06-20 | 6,360 | 6,390 | 5,810 | 5,940 | 654,001 | 8,152.17 |
| 1984-06-19 | 6,510 | 6,610 | 6,310 | 6,310 | 680,001 | 8,659.97 |
| 1984-06-18 | 6,450 | 6,710 | 6,350 | 6,420 | 672,001 | 8,810.94 |
| 1984-06-16 | 6,450 | 6,500 | 6,330 | 6,380 | 431,000 | 8,756.04 |
| 1984-06-15 | 6,280 | 6,630 | 6,280 | 6,550 | 841,001 | 8,989.35 |
| 1984-06-14 | 6,790 | 6,810 | 6,450 | 6,460 | 989,001 | 8,865.83 |
| 1984-06-13 | 6,450 | 6,830 | 6,350 | 6,740 | 1,750,002 | 9,250.11 |
| 1984-06-12 | 6,400 | 6,610 | 6,320 | 6,400 | 902,001 | 8,783.49 |
| 1984-06-11 | 6,650 | 6,870 | 6,400 | 6,400 | 1,459,001 | 8,783.49 |
| 1984-06-08 | 5,830 | 6,700 | 5,820 | 6,650 | 2,150,002 | 9,126.59 |
| 1984-06-07 | 5,800 | 6,000 | 5,800 | 5,800 | 655,001 | 7,960.04 |
| 1984-06-06 | 5,830 | 6,150 | 5,750 | 5,900 | 707,001 | 8,097.28 |
| 1984-06-05 | 6,260 | 6,380 | 5,900 | 5,900 | 823,001 | 8,097.28 |
| 1984-06-04 | 6,190 | 6,340 | 5,800 | 6,240 | 1,539,001 | 8,563.90 |
| 1984-06-02 | 6,330 | 6,430 | 6,200 | 6,210 | 1,038,001 | 8,522.73 |
| 1984-06-01 | 6,080 | 6,400 | 6,010 | 6,300 | 2,240,002 | 8,646.25 |
| 1984-05-31 | 6,000 | 6,290 | 5,850 | 6,100 | 2,702,003 | 8,371.76 |
| 1984-05-30 | 5,750 | 5,950 | 5,700 | 5,900 | 3,179,003 | 8,097.28 |
| 1984-05-29 | 5,450 | 5,600 | 5,270 | 5,600 | 2,047,002 | 7,685.55 |
| 1984-05-28 | 5,300 | 5,440 | 5,150 | 5,260 | 449,000 | 7,218.93 |
| 1984-05-26 | 5,100 | 5,400 | 5,080 | 5,400 | 751,001 | 7,411.07 |
| 1984-05-25 | 5,410 | 5,480 | 4,830 | 4,900 | 1,326,001 | 6,724.86 |
| 1984-05-24 | 4,760 | 5,210 | 4,760 | 5,210 | 716,001 | 7,150.31 |
| 1984-05-23 | 4,650 | 4,880 | 4,560 | 4,710 | 600,001 | 6,464.10 |
| 1984-05-22 | 4,710 | 4,860 | 4,530 | 4,700 | 827,001 | 6,450.37 |
| 1984-05-21 | 5,200 | 5,200 | 4,830 | 4,860 | 392,000 | 6,669.96 |
| 1984-05-19 | 5,290 | 5,400 | 5,150 | 5,240 | 348,000 | 7,191.48 |
| 1984-05-18 | 5,050 | 5,350 | 5,020 | 5,190 | 838,001 | 7,122.86 |
| 1984-05-17 | 5,430 | 5,600 | 5,100 | 5,250 | 884,001 | 7,205.20 |
| 1984-05-16 | 5,770 | 5,820 | 5,400 | 5,400 | 2,083,002 | 7,411.07 |
| 1984-05-15 | 5,020 | 5,470 | 4,960 | 5,470 | 1,420,001 | 7,507.14 |
| 1984-05-14 | 4,690 | 4,990 | 4,490 | 4,970 | 1,025,001 | 6,820.93 |
| 1984-05-11 | 5,600 | 5,600 | 5,090 | 5,090 | 1,178,001 | 6,985.62 |
| 1984-05-10 | 5,640 | 5,700 | 5,460 | 5,560 | 2,078,002 | 7,630.65 |
| 1984-05-09 | 5,250 | 5,430 | 5,070 | 5,340 | 2,163,002 | 7,328.72 |
| 1984-05-08 | 5,020 | 5,430 | 4,990 | 5,350 | 3,143,003 | 7,342.45 |
| 1984-05-07 | 4,760 | 5,050 | 4,720 | 4,950 | 2,311,002 | 6,793.48 |
| 1984-05-04 | 4,240 | 4,710 | 4,220 | 4,710 | 1,867,002 | 6,464.10 |
| 1984-05-02 | 4,260 | 4,280 | 4,150 | 4,210 | 793,001 | 5,777.89 |
| 1984-05-01 | 4,350 | 4,360 | 4,210 | 4,300 | 1,647,002 | 5,901.41 |
| 1984-04-28 | 4,190 | 4,300 | 4,190 | 4,300 | 1,632,002 | 5,901.41 |
| 1984-04-27 | 4,100 | 4,100 | 3,930 | 4,040 | 2,160,002 | 5,544.58 |
| 1984-04-26 | 3,880 | 4,050 | 3,860 | 4,050 | 2,700,003 | 5,558.30 |
| 1984-04-25 | 3,700 | 3,830 | 3,650 | 3,810 | 1,471,001 | 5,228.92 |
| 1984-04-24 | 3,850 | 3,890 | 3,600 | 3,650 | 1,121,001 | 5,009.33 |
| 1984-04-23 | 3,600 | 3,890 | 3,490 | 3,830 | 2,273,002 | 5,256.37 |
| 1984-04-21 | 3,730 | 3,730 | 3,730 | 3,730 | 1,537,001 | 5,119.13 |
| 1984-04-20 | 2,940 | 3,230 | 2,930 | 3,230 | 1,460,001 | 4,432.92 |
| 1984-04-19 | 2,870 | 2,950 | 2,820 | 2,930 | 302,000 | 4,021.19 |
| 1984-04-18 | 2,900 | 2,900 | 2,810 | 2,830 | 59,000 | 3,883.95 |
| 1984-04-17 | 2,940 | 2,950 | 2,860 | 2,860 | 72,000 | 3,925.12 |
| 1984-04-16 | 2,840 | 2,940 | 2,840 | 2,900 | 208,000 | 3,980.02 |
| 1984-04-13 | 2,850 | 2,990 | 2,810 | 2,880 | 170,000 | 3,952.57 |
| 1984-04-12 | 2,640 | 2,810 | 2,640 | 2,810 | 84,000 | 3,856.50 |
| 1984-04-11 | 2,700 | 2,700 | 2,610 | 2,680 | 35,000 | 3,678.09 |
| 1984-04-10 | 2,680 | 2,760 | 2,680 | 2,680 | 100,000 | 3,678.09 |
| 1984-04-09 | 2,710 | 2,710 | 2,680 | 2,690 | 29,000 | 3,691.81 |
| 1984-04-06 | 2,750 | 2,750 | 2,710 | 2,750 | 17,000 | 3,774.15 |
| 1984-04-05 | 2,810 | 2,840 | 2,710 | 2,780 | 112,000 | 3,815.33 |
| 1984-04-04 | 2,730 | 2,880 | 2,730 | 2,800 | 100,000 | 3,842.78 |
| 1984-04-03 | 2,710 | 2,750 | 2,710 | 2,720 | 35,000 | 3,732.98 |
| 1984-04-02 | 2,670 | 2,700 | 2,660 | 2,700 | 60,000 | 3,705.53 |
| 1984-03-30 | 2,750 | 2,750 | 2,720 | 2,750 | 9,000 | 3,774.15 |
| 1984-03-29 | 2,710 | 2,800 | 2,710 | 2,770 | 76,000 | 3,801.60 |
| 1984-03-28 | 2,600 | 2,690 | 2,560 | 2,690 | 207,000 | 3,691.81 |
| 1984-03-27 | 2,570 | 2,600 | 2,500 | 2,530 | 314,000 | 3,306.88 |
| 1984-03-26 | 2,680 | 2,710 | 2,610 | 2,610 | 176,000 | 3,411.44 |
| 1984-03-24 | 2,750 | 2,750 | 2,680 | 2,710 | 77,000 | 3,542.15 |
| 1984-03-23 | 2,670 | 2,760 | 2,670 | 2,760 | 177,000 | 3,607.50 |
| 1984-03-22 | 2,630 | 2,680 | 2,620 | 2,650 | 212,000 | 3,463.73 |
| 1984-03-21 | 2,620 | 2,670 | 2,610 | 2,620 | 146,000 | 3,424.51 |
| 1984-03-19 | 2,600 | 2,600 | 2,580 | 2,580 | 129,000 | 3,372.23 |
| 1984-03-17 | 2,660 | 2,660 | 2,570 | 2,580 | 72,000 | 3,372.23 |
| 1984-03-16 | 2,690 | 2,700 | 2,670 | 2,700 | 121,000 | 3,529.08 |
| 1984-03-15 | 2,760 | 2,800 | 2,700 | 2,700 | 105,000 | 3,529.08 |
| 1984-03-14 | 2,850 | 2,890 | 2,760 | 2,760 | 64,000 | 3,607.50 |
| 1984-03-13 | 2,880 | 2,880 | 2,810 | 2,820 | 81,000 | 3,685.93 |
| 1984-03-12 | 2,830 | 2,900 | 2,830 | 2,890 | 41,000 | 3,777.42 |
| 1984-03-09 | 2,800 | 2,880 | 2,780 | 2,820 | 112,000 | 3,685.93 |
| 1984-03-08 | 2,820 | 2,820 | 2,750 | 2,780 | 44,000 | 3,633.65 |
| 1984-03-07 | 2,840 | 2,880 | 2,810 | 2,830 | 62,000 | 3,699 |
| 1984-03-06 | 2,790 | 2,800 | 2,750 | 2,800 | 41,000 | 3,659.79 |
| 1984-03-05 | 2,740 | 2,820 | 2,740 | 2,790 | 51,000 | 3,646.72 |
| 1984-03-03 | 2,720 | 2,750 | 2,710 | 2,710 | 109,000 | 3,542.15 |
| 1984-03-02 | 2,700 | 2,770 | 2,700 | 2,730 | 192,000 | 3,568.29 |
| 1984-03-01 | 2,750 | 2,750 | 2,700 | 2,700 | 284,000 | 3,529.08 |
| 1984-02-29 | 2,850 | 2,880 | 2,810 | 2,810 | 88,000 | 3,672.86 |
| 1984-02-28 | 2,940 | 2,950 | 2,830 | 2,890 | 106,000 | 3,777.42 |
| 1984-02-27 | 2,860 | 2,930 | 2,860 | 2,910 | 95,000 | 3,803.56 |
| 1984-02-25 | 2,830 | 2,890 | 2,830 | 2,880 | 108,000 | 3,764.35 |
| 1984-02-24 | 2,900 | 2,920 | 2,820 | 2,820 | 109,000 | 3,685.93 |
| 1984-02-23 | 2,950 | 2,950 | 2,880 | 2,880 | 111,000 | 3,764.35 |
| 1984-02-22 | 2,930 | 2,950 | 2,870 | 2,950 | 146,000 | 3,855.85 |
| 1984-02-21 | 3,010 | 3,010 | 2,850 | 2,890 | 120,000 | 3,777.42 |
| 1984-02-20 | 3,070 | 3,090 | 3,010 | 3,010 | 35,000 | 3,934.27 |
| 1984-02-18 | 3,000 | 3,110 | 3,000 | 3,020 | 94,000 | 3,947.34 |
| 1984-02-17 | 3,210 | 3,210 | 3,150 | 3,150 | 95,000 | 4,117.26 |
| 1984-02-16 | 3,160 | 3,240 | 3,160 | 3,230 | 110,000 | 4,221.82 |
| 1984-02-15 | 3,240 | 3,260 | 3,160 | 3,160 | 97,000 | 4,130.33 |
| 1984-02-14 | 3,300 | 3,340 | 3,220 | 3,250 | 100,000 | 4,247.97 |
| 1984-02-13 | 3,190 | 3,360 | 3,160 | 3,290 | 108,000 | 4,300.25 |
| 1984-02-10 | 3,130 | 3,190 | 3,120 | 3,190 | 84,000 | 4,169.54 |
| 1984-02-09 | 3,160 | 3,170 | 3,130 | 3,130 | 117,000 | 4,091.12 |
| 1984-02-08 | 3,220 | 3,250 | 3,180 | 3,200 | 139,000 | 4,182.61 |
| 1984-02-07 | 3,180 | 3,270 | 3,150 | 3,210 | 71,000 | 4,195.68 |
| 1984-02-06 | 3,260 | 3,260 | 3,190 | 3,190 | 45,000 | 4,169.54 |
| 1984-02-04 | 3,310 | 3,310 | 3,220 | 3,250 | 101,000 | 4,247.97 |
| 1984-02-03 | 3,240 | 3,300 | 3,230 | 3,260 | 124,000 | 4,261.04 |
| 1984-02-02 | 3,160 | 3,280 | 3,160 | 3,210 | 200,000 | 4,195.68 |
| 1984-02-01 | 3,180 | 3,220 | 3,130 | 3,160 | 142,000 | 4,130.33 |
| 1984-01-31 | 3,180 | 3,180 | 3,130 | 3,150 | 131,000 | 4,117.26 |
| 1984-01-30 | 3,280 | 3,320 | 3,180 | 3,180 | 150,000 | 4,156.47 |
| 1984-01-27 | 3,160 | 3,190 | 3,120 | 3,120 | 139,000 | 4,078.05 |
| 1984-01-26 | 3,270 | 3,270 | 3,180 | 3,210 | 113,000 | 4,195.68 |
| 1984-01-25 | 3,300 | 3,340 | 3,250 | 3,290 | 187,000 | 4,300.25 |
| 1984-01-24 | 3,260 | 3,290 | 3,250 | 3,280 | 125,000 | 4,287.18 |
| 1984-01-23 | 3,410 | 3,430 | 3,370 | 3,370 | 143,000 | 4,404.81 |
| 1984-01-21 | 3,390 | 3,440 | 3,360 | 3,410 | 110,000 | 4,457.10 |
| 1984-01-20 | 3,280 | 3,390 | 3,260 | 3,360 | 98,000 | 4,391.74 |
| 1984-01-19 | 3,290 | 3,300 | 3,230 | 3,230 | 144,000 | 4,221.82 |
| 1984-01-18 | 3,450 | 3,450 | 3,330 | 3,340 | 229,000 | 4,365.60 |
| 1984-01-17 | 3,420 | 3,460 | 3,390 | 3,460 | 330,000 | 4,522.45 |
| 1984-01-13 | 3,340 | 3,420 | 3,300 | 3,370 | 249,000 | 4,404.81 |
| 1984-01-12 | 3,440 | 3,450 | 3,350 | 3,360 | 340,000 | 4,391.74 |
| 1984-01-11 | 3,320 | 3,460 | 3,320 | 3,450 | 1,229,001 | 4,509.38 |
| 1984-01-10 | 3,270 | 3,330 | 3,250 | 3,320 | 252,000 | 4,339.46 |
| 1984-01-09 | 3,270 | 3,330 | 3,250 | 3,270 | 333,000 | 4,274.11 |
| 1984-01-07 | 3,310 | 3,310 | 3,220 | 3,220 | 297,000 | 4,208.75 |
| 1984-01-06 | 3,120 | 3,290 | 3,080 | 3,260 | 394,000 | 4,261.04 |
| 1984-01-05 | 2,990 | 3,070 | 2,990 | 3,070 | 150,000 | 4,012.69 |
| 1984-01-04 | 3,070 | 3,070 | 2,980 | 3,020 | 55,000 | 3,947.34 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
