4634 artience(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 | 521 | 524 | 520 | 520 | 145,000 | 2,148.76 |
| 1984-12-27 | 522 | 525 | 521 | 522 | 75,000 | 2,157.02 |
| 1984-12-26 | 520 | 525 | 520 | 520 | 142,000 | 2,148.76 |
| 1984-12-25 | 522 | 526 | 520 | 526 | 211,000 | 2,173.55 |
| 1984-12-24 | 525 | 529 | 520 | 525 | 190,000 | 2,169.42 |
| 1984-12-22 | 533 | 535 | 530 | 530 | 121,000 | 2,190.08 |
| 1984-12-21 | 535 | 538 | 530 | 531 | 263,000 | 2,194.21 |
| 1984-12-20 | 545 | 545 | 532 | 535 | 241,000 | 2,210.74 |
| 1984-12-19 | 535 | 538 | 532 | 535 | 342,000 | 2,210.74 |
| 1984-12-18 | 531 | 533 | 531 | 532 | 553,000 | 2,198.35 |
| 1984-12-17 | 532 | 535 | 531 | 531 | 218,000 | 2,194.21 |
| 1984-12-15 | 532 | 532 | 531 | 531 | 123,000 | 2,194.21 |
| 1984-12-14 | 539 | 539 | 530 | 531 | 180,000 | 2,194.21 |
| 1984-12-13 | 540 | 544 | 536 | 536 | 172,000 | 2,214.88 |
| 1984-12-12 | 541 | 541 | 531 | 531 | 282,000 | 2,194.21 |
| 1984-12-11 | 541 | 545 | 540 | 540 | 128,000 | 2,231.41 |
| 1984-12-10 | 541 | 541 | 541 | 541 | 22,000 | 2,235.54 |
| 1984-12-07 | 545 | 545 | 539 | 540 | 94,000 | 2,231.41 |
| 1984-12-06 | 550 | 550 | 540 | 545 | 113,000 | 2,252.07 |
| 1984-12-05 | 551 | 553 | 549 | 551 | 85,000 | 2,276.86 |
| 1984-12-04 | 550 | 558 | 547 | 547 | 242,000 | 2,260.33 |
| 1984-12-03 | 546 | 550 | 545 | 550 | 104,000 | 2,272.73 |
| 1984-12-01 | 540 | 549 | 535 | 546 | 88,000 | 2,256.20 |
| 1984-11-30 | 544 | 544 | 538 | 539 | 66,000 | 2,227.27 |
| 1984-11-29 | 540 | 545 | 533 | 535 | 94,000 | 2,210.74 |
| 1984-11-28 | 540 | 540 | 526 | 539 | 379,000 | 2,227.27 |
| 1984-11-27 | 548 | 548 | 540 | 545 | 85,000 | 2,252.07 |
| 1984-11-26 | 550 | 550 | 545 | 547 | 87,000 | 2,260.33 |
| 1984-11-24 | 543 | 550 | 543 | 548 | 52,000 | 2,264.46 |
| 1984-11-22 | 544 | 544 | 539 | 539 | 277,000 | 2,227.27 |
| 1984-11-21 | 550 | 555 | 540 | 550 | 201,000 | 2,272.73 |
| 1984-11-20 | 558 | 558 | 555 | 558 | 67,000 | 2,305.79 |
| 1984-11-19 | 565 | 565 | 559 | 562 | 213,000 | 2,322.31 |
| 1984-11-17 | 560 | 565 | 556 | 565 | 330,000 | 2,334.71 |
| 1984-11-16 | 547 | 560 | 547 | 558 | 478,000 | 2,305.79 |
| 1984-11-15 | 540 | 545 | 538 | 545 | 211,000 | 2,252.07 |
| 1984-11-14 | 546 | 550 | 541 | 545 | 290,000 | 2,252.07 |
| 1984-11-13 | 550 | 550 | 546 | 550 | 86,000 | 2,272.73 |
| 1984-11-12 | 550 | 552 | 548 | 551 | 76,000 | 2,276.86 |
| 1984-11-09 | 548 | 555 | 543 | 555 | 340,000 | 2,293.39 |
| 1984-11-08 | 548 | 550 | 545 | 545 | 491,000 | 2,252.07 |
| 1984-11-07 | 557 | 560 | 551 | 551 | 500,000 | 2,276.86 |
| 1984-11-06 | 567 | 569 | 554 | 554 | 671,000 | 2,289.26 |
| 1984-11-05 | 555 | 568 | 555 | 568 | 846,000 | 2,347.11 |
| 1984-11-02 | 557 | 565 | 555 | 555 | 1,439,000 | 2,293.39 |
| 1984-11-01 | 559 | 570 | 551 | 553 | 1,881,000 | 2,285.12 |
| 1984-10-31 | 540 | 560 | 540 | 555 | 3,383,999 | 2,293.39 |
| 1984-10-30 | 530 | 540 | 525 | 536 | 610,000 | 2,214.88 |
| 1984-10-29 | 511 | 530 | 511 | 530 | 191,000 | 2,190.08 |
| 1984-10-27 | 511 | 520 | 511 | 511 | 33,000 | 2,111.57 |
| 1984-10-26 | 512 | 520 | 510 | 510 | 175,000 | 2,107.44 |
| 1984-10-25 | 520 | 520 | 510 | 512 | 177,000 | 2,115.70 |
| 1984-10-24 | 517 | 522 | 510 | 520 | 62,000 | 2,148.76 |
| 1984-10-23 | 518 | 527 | 518 | 520 | 123,000 | 2,148.76 |
| 1984-10-22 | 510 | 529 | 510 | 528 | 133,000 | 2,181.82 |
| 1984-10-20 | 508 | 508 | 505 | 507 | 34,000 | 2,095.04 |
| 1984-10-19 | 503 | 510 | 503 | 510 | 83,000 | 2,107.44 |
| 1984-10-18 | 500 | 506 | 500 | 502 | 151,000 | 2,074.38 |
| 1984-10-17 | 505 | 514 | 499 | 503 | 267,000 | 2,078.51 |
| 1984-10-16 | 502 | 515 | 502 | 515 | 79,000 | 2,128.10 |
| 1984-10-15 | 500 | 505 | 490 | 490 | 234,000 | 2,024.79 |
| 1984-10-12 | 500 | 510 | 500 | 505 | 279,000 | 2,086.78 |
| 1984-10-11 | 512 | 515 | 510 | 510 | 73,000 | 2,107.44 |
| 1984-10-09 | 512 | 512 | 512 | 512 | 56,000 | 2,115.70 |
| 1984-10-08 | 510 | 518 | 510 | 510 | 80,000 | 2,107.44 |
| 1984-10-06 | 512 | 513 | 510 | 510 | 29,000 | 2,107.44 |
| 1984-10-05 | 518 | 520 | 510 | 519 | 38,000 | 2,144.63 |
| 1984-10-04 | 508 | 509 | 507 | 508 | 102,000 | 2,099.17 |
| 1984-10-03 | 507 | 517 | 505 | 507 | 232,000 | 2,095.04 |
| 1984-10-02 | 507 | 510 | 506 | 507 | 82,000 | 2,095.04 |
| 1984-10-01 | 512 | 520 | 508 | 508 | 85,000 | 2,099.17 |
| 1984-09-29 | 510 | 520 | 510 | 510 | 148,000 | 2,107.44 |
| 1984-09-28 | 520 | 520 | 505 | 505 | 234,000 | 2,086.78 |
| 1984-09-27 | 499 | 510 | 499 | 510 | 78,000 | 2,107.44 |
| 1984-09-26 | 500 | 501 | 495 | 500 | 182,000 | 2,066.12 |
| 1984-09-25 | 500 | 512 | 500 | 501 | 124,000 | 2,070.25 |
| 1984-09-22 | 508 | 508 | 505 | 505 | 107,000 | 2,086.78 |
| 1984-09-21 | 510 | 510 | 508 | 508 | 148,000 | 2,099.17 |
| 1984-09-20 | 508 | 512 | 506 | 510 | 110,000 | 2,107.44 |
| 1984-09-19 | 510 | 510 | 506 | 510 | 66,000 | 2,107.44 |
| 1984-09-18 | 510 | 510 | 508 | 510 | 82,000 | 2,107.44 |
| 1984-09-17 | 520 | 520 | 508 | 510 | 362,000 | 2,107.44 |
| 1984-09-14 | 515 | 525 | 515 | 520 | 148,000 | 2,148.76 |
| 1984-09-13 | 515 | 517 | 515 | 515 | 23,000 | 2,128.10 |
| 1984-09-12 | 515 | 518 | 511 | 518 | 175,000 | 2,140.50 |
| 1984-09-11 | 512 | 518 | 512 | 518 | 55,000 | 2,140.50 |
| 1984-09-10 | 521 | 521 | 515 | 519 | 72,000 | 2,144.63 |
| 1984-09-07 | 506 | 506 | 506 | 506 | 28,000 | 2,090.91 |
| 1984-09-06 | 516 | 520 | 505 | 505 | 140,000 | 2,086.78 |
| 1984-09-05 | 521 | 528 | 520 | 520 | 166,000 | 2,148.76 |
| 1984-09-04 | 529 | 529 | 528 | 528 | 110,000 | 2,181.82 |
| 1984-09-03 | 529 | 530 | 529 | 529 | 21,000 | 2,185.95 |
| 1984-09-01 | 528 | 533 | 528 | 530 | 50,000 | 2,190.08 |
| 1984-08-31 | 526 | 540 | 526 | 530 | 327,000 | 2,190.08 |
| 1984-08-30 | 530 | 533 | 526 | 526 | 206,000 | 2,173.55 |
| 1984-08-29 | 526 | 534 | 526 | 530 | 174,000 | 2,190.08 |
| 1984-08-28 | 529 | 535 | 526 | 526 | 247,000 | 2,173.55 |
| 1984-08-27 | 526 | 535 | 526 | 529 | 242,000 | 2,185.95 |
| 1984-08-25 | 535 | 535 | 525 | 526 | 263,000 | 2,173.55 |
| 1984-08-24 | 535 | 537 | 532 | 535 | 386,000 | 2,210.74 |
| 1984-08-23 | 538 | 540 | 530 | 535 | 1,221,000 | 2,210.74 |
| 1984-08-22 | 532 | 552 | 532 | 540 | 2,175,000 | 2,231.41 |
| 1984-08-21 | 529 | 537 | 525 | 530 | 877,000 | 2,190.08 |
| 1984-08-20 | 512 | 528 | 512 | 526 | 386,000 | 2,173.55 |
| 1984-08-18 | 514 | 514 | 511 | 511 | 51,000 | 2,111.57 |
| 1984-08-17 | 510 | 516 | 506 | 510 | 96,000 | 2,107.44 |
| 1984-08-16 | 496 | 510 | 490 | 510 | 99,000 | 2,107.44 |
| 1984-08-15 | 496 | 496 | 492 | 494 | 51,000 | 2,041.32 |
| 1984-08-14 | 497 | 497 | 490 | 490 | 28,000 | 2,024.79 |
| 1984-08-13 | 508 | 509 | 497 | 497 | 35,000 | 2,053.72 |
| 1984-08-10 | 508 | 508 | 505 | 505 | 631,000 | 2,086.78 |
| 1984-08-09 | 500 | 509 | 495 | 504 | 139,000 | 2,082.64 |
| 1984-08-08 | 511 | 511 | 495 | 509 | 98,000 | 2,103.31 |
| 1984-08-07 | 514 | 519 | 511 | 518 | 134,000 | 2,140.50 |
| 1984-08-06 | 520 | 520 | 510 | 511 | 60,000 | 2,111.57 |
| 1984-08-04 | 502 | 515 | 502 | 510 | 231,000 | 2,107.44 |
| 1984-08-03 | 497 | 497 | 491 | 497 | 156,000 | 2,053.72 |
| 1984-08-02 | 485 | 490 | 485 | 488 | 219,000 | 2,016.53 |
| 1984-08-01 | 490 | 491 | 480 | 480 | 135,000 | 1,983.47 |
| 1984-07-31 | 498 | 500 | 496 | 500 | 26,000 | 2,066.12 |
| 1984-07-30 | 506 | 506 | 498 | 498 | 135,000 | 2,057.85 |
| 1984-07-28 | 487 | 499 | 487 | 496 | 379,000 | 2,049.59 |
| 1984-07-27 | 491 | 491 | 487 | 487 | 125,000 | 2,012.40 |
| 1984-07-26 | 480 | 486 | 480 | 486 | 25,000 | 2,008.26 |
| 1984-07-25 | 471 | 476 | 471 | 475 | 80,000 | 1,962.81 |
| 1984-07-24 | 476 | 476 | 471 | 471 | 100,000 | 1,946.28 |
| 1984-07-23 | 483 | 483 | 475 | 476 | 44,000 | 1,966.94 |
| 1984-07-21 | 481 | 483 | 481 | 483 | 58,000 | 1,995.87 |
| 1984-07-20 | 500 | 500 | 480 | 480 | 141,000 | 1,983.47 |
| 1984-07-19 | 505 | 505 | 495 | 495 | 93,000 | 2,045.45 |
| 1984-07-18 | 515 | 515 | 505 | 505 | 123,000 | 2,086.78 |
| 1984-07-17 | 503 | 507 | 502 | 505 | 159,000 | 2,086.78 |
| 1984-07-16 | 502 | 512 | 502 | 503 | 43,000 | 2,078.51 |
| 1984-07-13 | 525 | 525 | 501 | 502 | 159,000 | 2,074.38 |
| 1984-07-12 | 528 | 529 | 523 | 523 | 99,000 | 2,161.16 |
| 1984-07-11 | 535 | 538 | 528 | 538 | 155,000 | 2,223.14 |
| 1984-07-10 | 540 | 540 | 533 | 535 | 508,000 | 2,210.74 |
| 1984-07-09 | 537 | 537 | 525 | 535 | 160,000 | 2,210.74 |
| 1984-07-07 | 538 | 538 | 528 | 529 | 110,000 | 2,185.95 |
| 1984-07-06 | 554 | 554 | 536 | 544 | 1,256,000 | 2,247.93 |
| 1984-07-05 | 547 | 557 | 540 | 547 | 2,170,000 | 2,260.33 |
| 1984-07-04 | 515 | 540 | 515 | 537 | 1,379,000 | 2,219.01 |
| 1984-07-03 | 518 | 520 | 511 | 515 | 130,000 | 2,128.10 |
| 1984-07-02 | 520 | 520 | 518 | 519 | 79,000 | 2,144.63 |
| 1984-06-30 | 520 | 525 | 518 | 520 | 65,000 | 2,148.76 |
| 1984-06-29 | 530 | 536 | 524 | 525 | 824,000 | 2,169.42 |
| 1984-06-28 | 530 | 534 | 528 | 534 | 452,000 | 2,206.61 |
| 1984-06-27 | 515 | 530 | 515 | 529 | 748,000 | 2,185.95 |
| 1984-06-26 | 507 | 519 | 507 | 510 | 316,000 | 2,107.44 |
| 1984-06-25 | 502 | 506 | 500 | 505 | 518,000 | 2,086.78 |
| 1984-06-23 | 496 | 504 | 496 | 500 | 239,000 | 2,066.12 |
| 1984-06-22 | 495 | 500 | 495 | 499 | 64,000 | 2,061.98 |
| 1984-06-21 | 496 | 504 | 495 | 500 | 68,000 | 2,066.12 |
| 1984-06-20 | 495 | 510 | 494 | 496 | 271,000 | 2,049.59 |
| 1984-06-19 | 485 | 490 | 485 | 490 | 188,000 | 2,024.79 |
| 1984-06-18 | 482 | 485 | 482 | 483 | 18,000 | 1,995.87 |
| 1984-06-15 | 485 | 485 | 482 | 483 | 64,000 | 1,995.87 |
| 1984-06-14 | 483 | 490 | 483 | 490 | 21,000 | 2,024.79 |
| 1984-06-13 | 486 | 490 | 482 | 482 | 125,000 | 1,991.74 |
| 1984-06-12 | 493 | 495 | 489 | 489 | 35,000 | 2,020.66 |
| 1984-06-11 | 498 | 498 | 490 | 493 | 91,000 | 2,037.19 |
| 1984-06-08 | 485 | 494 | 483 | 494 | 210,000 | 2,041.32 |
| 1984-06-07 | 495 | 505 | 485 | 485 | 122,000 | 2,004.13 |
| 1984-06-06 | 485 | 495 | 482 | 495 | 281,000 | 2,045.45 |
| 1984-06-05 | 481 | 489 | 480 | 486 | 222,000 | 2,008.26 |
| 1984-06-04 | 482 | 490 | 480 | 490 | 92,000 | 2,024.79 |
| 1984-06-02 | 475 | 481 | 475 | 480 | 66,000 | 1,983.47 |
| 1984-06-01 | 485 | 485 | 475 | 480 | 111,000 | 1,983.47 |
| 1984-05-31 | 485 | 490 | 485 | 485 | 31,000 | 2,004.13 |
| 1984-05-30 | 487 | 492 | 485 | 492 | 97,000 | 2,033.06 |
| 1984-05-29 | 485 | 485 | 480 | 480 | 90,000 | 1,983.47 |
| 1984-05-26 | 477 | 480 | 475 | 480 | 55,000 | 1,983.47 |
| 1984-05-25 | 478 | 478 | 475 | 478 | 96,000 | 1,975.21 |
| 1984-05-24 | 463 | 484 | 463 | 479 | 109,000 | 1,979.34 |
| 1984-05-23 | 460 | 463 | 460 | 463 | 49,000 | 1,913.22 |
| 1984-05-22 | 485 | 487 | 470 | 470 | 79,000 | 1,942.15 |
| 1984-05-21 | 487 | 488 | 486 | 487 | 31,000 | 2,012.40 |
| 1984-05-19 | 476 | 489 | 476 | 489 | 52,000 | 2,020.66 |
| 1984-05-18 | 491 | 491 | 475 | 475 | 41,000 | 1,962.81 |
| 1984-05-17 | 505 | 505 | 496 | 496 | 98,000 | 2,049.59 |
| 1984-05-16 | 506 | 506 | 504 | 506 | 22,000 | 2,090.91 |
| 1984-05-15 | 496 | 506 | 496 | 506 | 124,000 | 2,090.91 |
| 1984-05-14 | 508 | 508 | 499 | 500 | 113,000 | 2,066.12 |
| 1984-05-11 | 510 | 510 | 505 | 506 | 64,000 | 2,090.91 |
| 1984-05-10 | 523 | 523 | 515 | 516 | 66,000 | 2,132.23 |
| 1984-05-09 | 525 | 531 | 523 | 523 | 85,000 | 2,161.16 |
| 1984-05-08 | 527 | 527 | 525 | 525 | 91,000 | 2,169.42 |
| 1984-05-07 | 525 | 540 | 525 | 537 | 126,000 | 2,219.01 |
| 1984-05-04 | 523 | 528 | 523 | 525 | 103,000 | 2,169.42 |
| 1984-05-02 | 523 | 529 | 523 | 525 | 142,000 | 2,169.42 |
| 1984-05-01 | 523 | 525 | 518 | 523 | 181,000 | 2,161.16 |
| 1984-04-28 | 525 | 526 | 523 | 523 | 154,000 | 2,161.16 |
| 1984-04-27 | 529 | 530 | 525 | 526 | 113,000 | 2,173.55 |
| 1984-04-26 | 525 | 530 | 522 | 529 | 167,000 | 2,185.95 |
| 1984-04-25 | 519 | 524 | 518 | 524 | 156,000 | 2,165.29 |
| 1984-04-24 | 520 | 520 | 517 | 519 | 169,000 | 2,144.63 |
| 1984-04-23 | 535 | 538 | 522 | 523 | 245,000 | 2,161.16 |
| 1984-04-21 | 522 | 540 | 522 | 540 | 165,000 | 2,231.41 |
| 1984-04-20 | 520 | 530 | 520 | 522 | 200,000 | 2,157.02 |
| 1984-04-19 | 530 | 540 | 525 | 525 | 312,000 | 2,169.42 |
| 1984-04-18 | 538 | 540 | 525 | 528 | 176,000 | 2,181.82 |
| 1984-04-17 | 549 | 549 | 538 | 542 | 680,000 | 2,239.67 |
| 1984-04-16 | 547 | 555 | 540 | 540 | 1,707,000 | 2,231.41 |
| 1984-04-13 | 537 | 548 | 530 | 548 | 2,059,000 | 2,264.46 |
| 1984-04-12 | 507 | 530 | 501 | 528 | 310,000 | 2,181.82 |
| 1984-04-11 | 500 | 505 | 496 | 502 | 54,000 | 2,074.38 |
| 1984-04-10 | 505 | 505 | 496 | 496 | 140,000 | 2,049.59 |
| 1984-04-09 | 507 | 510 | 500 | 510 | 94,000 | 2,107.44 |
| 1984-04-07 | 507 | 511 | 507 | 509 | 57,000 | 2,103.31 |
| 1984-04-06 | 515 | 515 | 512 | 515 | 104,000 | 2,128.10 |
| 1984-04-05 | 518 | 520 | 505 | 520 | 141,000 | 2,148.76 |
| 1984-04-04 | 517 | 523 | 515 | 518 | 168,000 | 2,140.50 |
| 1984-04-03 | 532 | 533 | 521 | 523 | 205,000 | 2,161.16 |
| 1984-04-02 | 528 | 538 | 525 | 535 | 314,000 | 2,210.74 |
| 1984-03-31 | 535 | 538 | 530 | 538 | 455,000 | 2,223.14 |
| 1984-03-30 | 529 | 550 | 526 | 538 | 1,259,000 | 2,223.14 |
| 1984-03-29 | 500 | 520 | 498 | 519 | 354,000 | 2,144.63 |
| 1984-03-28 | 496 | 501 | 496 | 496 | 65,000 | 2,049.59 |
| 1984-03-27 | 510 | 510 | 501 | 501 | 85,000 | 2,070.25 |
| 1984-03-26 | 511 | 511 | 505 | 505 | 117,000 | 2,086.78 |
| 1984-03-24 | 510 | 513 | 510 | 510 | 248,000 | 2,107.44 |
| 1984-03-23 | 509 | 509 | 505 | 506 | 176,000 | 2,090.91 |
| 1984-03-22 | 509 | 509 | 500 | 502 | 75,000 | 2,074.38 |
| 1984-03-21 | 509 | 510 | 499 | 502 | 336,000 | 2,074.38 |
| 1984-03-19 | 503 | 503 | 500 | 501 | 86,000 | 2,070.25 |
| 1984-03-17 | 504 | 507 | 499 | 499 | 211,000 | 2,061.98 |
| 1984-03-16 | 509 | 513 | 493 | 495 | 765,000 | 2,045.45 |
| 1984-03-15 | 500 | 505 | 498 | 503 | 341,000 | 2,078.51 |
| 1984-03-14 | 503 | 504 | 492 | 495 | 371,000 | 2,045.45 |
| 1984-03-13 | 504 | 504 | 492 | 498 | 278,000 | 2,057.85 |
| 1984-03-12 | 488 | 506 | 481 | 504 | 401,000 | 2,082.64 |
| 1984-03-09 | 475 | 489 | 475 | 478 | 175,000 | 1,975.21 |
| 1984-03-08 | 465 | 479 | 465 | 474 | 177,000 | 1,958.68 |
| 1984-03-07 | 459 | 460 | 455 | 460 | 96,000 | 1,900.83 |
| 1984-03-06 | 460 | 460 | 452 | 454 | 91,000 | 1,876.03 |
| 1984-03-05 | 465 | 465 | 460 | 465 | 42,000 | 1,921.49 |
| 1984-03-03 | 470 | 470 | 467 | 470 | 66,000 | 1,942.15 |
| 1984-03-02 | 453 | 460 | 449 | 456 | 83,000 | 1,884.30 |
| 1984-03-01 | 446 | 454 | 446 | 448 | 232,000 | 1,851.24 |
| 1984-02-29 | 454 | 454 | 449 | 449 | 295,000 | 1,855.37 |
| 1984-02-28 | 460 | 460 | 456 | 456 | 115,000 | 1,884.30 |
| 1984-02-27 | 463 | 463 | 455 | 455 | 80,000 | 1,880.17 |
| 1984-02-25 | 464 | 464 | 460 | 464 | 50,000 | 1,917.36 |
| 1984-02-24 | 464 | 464 | 459 | 459 | 33,000 | 1,896.69 |
| 1984-02-23 | 460 | 462 | 455 | 455 | 88,000 | 1,880.17 |
| 1984-02-22 | 461 | 461 | 455 | 455 | 43,000 | 1,880.17 |
| 1984-02-21 | 460 | 460 | 460 | 460 | 45,000 | 1,900.83 |
| 1984-02-20 | 474 | 475 | 470 | 470 | 17,000 | 1,942.15 |
| 1984-02-18 | 478 | 478 | 478 | 478 | 24,000 | 1,975.21 |
| 1984-02-17 | 470 | 475 | 470 | 473 | 108,000 | 1,954.55 |
| 1984-02-16 | 464 | 470 | 464 | 465 | 64,000 | 1,921.49 |
| 1984-02-15 | 462 | 465 | 462 | 462 | 51,000 | 1,909.09 |
| 1984-02-14 | 460 | 461 | 452 | 461 | 95,000 | 1,904.96 |
| 1984-02-13 | 450 | 460 | 450 | 459 | 105,000 | 1,896.69 |
| 1984-02-10 | 455 | 455 | 448 | 455 | 102,000 | 1,880.17 |
| 1984-02-09 | 464 | 466 | 455 | 456 | 206,000 | 1,884.30 |
| 1984-02-08 | 465 | 467 | 465 | 467 | 28,000 | 1,929.75 |
| 1984-02-07 | 464 | 464 | 463 | 464 | 59,000 | 1,917.36 |
| 1984-02-06 | 465 | 465 | 463 | 465 | 61,000 | 1,921.49 |
| 1984-02-04 | 465 | 465 | 463 | 465 | 129,000 | 1,921.49 |
| 1984-02-03 | 462 | 466 | 462 | 466 | 131,000 | 1,925.62 |
| 1984-02-02 | 478 | 478 | 465 | 465 | 79,000 | 1,921.49 |
| 1984-02-01 | 483 | 483 | 478 | 478 | 81,000 | 1,975.21 |
| 1984-01-31 | 485 | 485 | 480 | 480 | 61,000 | 1,983.47 |
| 1984-01-30 | 491 | 491 | 485 | 490 | 122,000 | 2,024.79 |
| 1984-01-28 | 490 | 498 | 490 | 491 | 56,000 | 2,028.93 |
| 1984-01-27 | 494 | 494 | 489 | 489 | 110,000 | 2,020.66 |
| 1984-01-26 | 490 | 495 | 489 | 489 | 143,000 | 2,020.66 |
| 1984-01-25 | 490 | 492 | 490 | 490 | 40,000 | 2,024.79 |
| 1984-01-24 | 493 | 495 | 490 | 490 | 59,000 | 2,024.79 |
| 1984-01-23 | 491 | 500 | 490 | 493 | 38,000 | 2,037.19 |
| 1984-01-21 | 501 | 501 | 500 | 500 | 37,000 | 2,066.12 |
| 1984-01-20 | 504 | 505 | 500 | 505 | 168,000 | 2,086.78 |
| 1984-01-19 | 506 | 506 | 500 | 500 | 307,000 | 2,066.12 |
| 1984-01-18 | 506 | 506 | 496 | 496 | 153,000 | 2,049.59 |
| 1984-01-17 | 506 | 510 | 502 | 506 | 171,000 | 2,090.91 |
| 1984-01-13 | 517 | 517 | 501 | 506 | 1,197,000 | 2,090.91 |
| 1984-01-12 | 500 | 517 | 497 | 515 | 674,000 | 2,128.10 |
| 1984-01-11 | 499 | 506 | 492 | 496 | 343,000 | 2,049.59 |
| 1984-01-10 | 494 | 500 | 490 | 500 | 300,000 | 2,066.12 |
| 1984-01-09 | 500 | 500 | 493 | 495 | 288,000 | 2,045.45 |
| 1984-01-07 | 500 | 502 | 491 | 495 | 131,000 | 2,045.45 |
| 1984-01-06 | 505 | 507 | 491 | 495 | 477,000 | 2,045.45 |
| 1984-01-05 | 501 | 510 | 498 | 502 | 294,000 | 2,074.38 |
| 1984-01-04 | 515 | 515 | 511 | 511 | 241,000 | 2,111.57 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-09-26]1株→1.1株 [1985-03-27]1株→1.1株
