4912 ライオン(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 | 507 | 508 | 501 | 506 | 486,000 | 361.24 |
| 1984-12-27 | 510 | 515 | 505 | 509 | 1,261,000 | 363.38 |
| 1984-12-26 | 485 | 500 | 475 | 500 | 1,384,000 | 356.96 |
| 1984-12-25 | 485 | 490 | 480 | 480 | 519,000 | 342.68 |
| 1984-12-24 | 480 | 484 | 478 | 484 | 235,000 | 345.54 |
| 1984-12-22 | 482 | 482 | 475 | 475 | 148,000 | 339.11 |
| 1984-12-21 | 480 | 483 | 475 | 483 | 275,000 | 344.82 |
| 1984-12-20 | 477 | 478 | 472 | 473 | 674,000 | 337.68 |
| 1984-12-19 | 478 | 485 | 478 | 478 | 548,000 | 341.25 |
| 1984-12-18 | 487 | 488 | 476 | 476 | 986,000 | 339.82 |
| 1984-12-17 | 485 | 491 | 484 | 485 | 1,174,000 | 346.25 |
| 1984-12-15 | 481 | 483 | 479 | 483 | 785,000 | 344.82 |
| 1984-12-14 | 476 | 486 | 476 | 486 | 1,536,999 | 346.96 |
| 1984-12-13 | 475 | 480 | 472 | 476 | 680,000 | 339.82 |
| 1984-12-12 | 470 | 473 | 470 | 470 | 674,000 | 335.54 |
| 1984-12-11 | 473 | 473 | 462 | 470 | 431,000 | 335.54 |
| 1984-12-10 | 475 | 476 | 473 | 474 | 195,000 | 338.40 |
| 1984-12-07 | 472 | 477 | 471 | 476 | 531,000 | 339.82 |
| 1984-12-06 | 465 | 475 | 465 | 475 | 1,519,999 | 339.11 |
| 1984-12-05 | 466 | 480 | 466 | 470 | 311,000 | 335.54 |
| 1984-12-04 | 463 | 467 | 462 | 467 | 340,000 | 333.40 |
| 1984-12-03 | 464 | 467 | 462 | 464 | 130,000 | 331.26 |
| 1984-12-01 | 463 | 468 | 463 | 468 | 63,000 | 334.11 |
| 1984-11-30 | 462 | 470 | 462 | 463 | 196,000 | 330.54 |
| 1984-11-29 | 469 | 470 | 460 | 462 | 243,000 | 329.83 |
| 1984-11-28 | 473 | 473 | 469 | 470 | 308,000 | 335.54 |
| 1984-11-27 | 475 | 476 | 473 | 473 | 472,000 | 337.68 |
| 1984-11-26 | 478 | 479 | 471 | 477 | 359,000 | 340.54 |
| 1984-11-24 | 480 | 480 | 470 | 478 | 394,000 | 341.25 |
| 1984-11-22 | 478 | 483 | 475 | 480 | 1,135,000 | 342.68 |
| 1984-11-21 | 485 | 485 | 475 | 480 | 584,000 | 342.68 |
| 1984-11-20 | 481 | 487 | 478 | 485 | 1,505,999 | 346.25 |
| 1984-11-19 | 480 | 480 | 478 | 479 | 184,000 | 341.97 |
| 1984-11-17 | 478 | 481 | 478 | 480 | 721,000 | 342.68 |
| 1984-11-16 | 478 | 482 | 475 | 478 | 930,000 | 341.25 |
| 1984-11-15 | 477 | 482 | 477 | 477 | 775,000 | 340.54 |
| 1984-11-14 | 483 | 483 | 478 | 478 | 705,000 | 341.25 |
| 1984-11-13 | 478 | 484 | 476 | 478 | 889,000 | 341.25 |
| 1984-11-12 | 471 | 485 | 471 | 475 | 2,420,999 | 339.11 |
| 1984-11-09 | 463 | 473 | 461 | 473 | 1,351,000 | 337.68 |
| 1984-11-08 | 468 | 471 | 464 | 465 | 513,000 | 331.97 |
| 1984-11-07 | 467 | 478 | 466 | 473 | 1,749,999 | 337.68 |
| 1984-11-06 | 470 | 470 | 465 | 465 | 1,476,999 | 331.97 |
| 1984-11-05 | 470 | 472 | 465 | 470 | 1,033,000 | 335.54 |
| 1984-11-02 | 455 | 472 | 455 | 470 | 3,736,999 | 335.54 |
| 1984-11-01 | 450 | 463 | 450 | 457 | 1,722,999 | 326.26 |
| 1984-10-31 | 441 | 461 | 441 | 450 | 1,385,000 | 321.26 |
| 1984-10-30 | 444 | 444 | 435 | 440 | 131,000 | 314.12 |
| 1984-10-29 | 445 | 450 | 441 | 444 | 421,000 | 316.98 |
| 1984-10-27 | 436 | 442 | 433 | 440 | 247,000 | 314.12 |
| 1984-10-26 | 431 | 438 | 426 | 436 | 500,000 | 311.27 |
| 1984-10-25 | 440 | 440 | 430 | 431 | 595,000 | 307.70 |
| 1984-10-24 | 438 | 440 | 436 | 438 | 130,000 | 312.70 |
| 1984-10-23 | 428 | 438 | 428 | 438 | 175,000 | 312.70 |
| 1984-10-22 | 420 | 430 | 420 | 423 | 75,000 | 301.99 |
| 1984-10-20 | 419 | 419 | 417 | 419 | 14,000 | 299.13 |
| 1984-10-19 | 413 | 419 | 413 | 415 | 30,000 | 296.28 |
| 1984-10-18 | 411 | 415 | 410 | 414 | 116,000 | 295.56 |
| 1984-10-17 | 411 | 415 | 410 | 413 | 102,000 | 294.85 |
| 1984-10-16 | 415 | 415 | 410 | 410 | 90,000 | 292.71 |
| 1984-10-15 | 411 | 412 | 411 | 412 | 32,000 | 294.13 |
| 1984-10-12 | 411 | 412 | 410 | 410 | 133,000 | 292.71 |
| 1984-10-11 | 411 | 415 | 411 | 413 | 27,000 | 294.85 |
| 1984-10-09 | 420 | 420 | 410 | 410 | 84,000 | 292.71 |
| 1984-10-08 | 424 | 425 | 415 | 415 | 61,000 | 296.28 |
| 1984-10-06 | 415 | 425 | 415 | 425 | 49,000 | 303.41 |
| 1984-10-05 | 411 | 416 | 411 | 413 | 79,000 | 294.85 |
| 1984-10-04 | 411 | 413 | 411 | 411 | 51,000 | 293.42 |
| 1984-10-03 | 410 | 411 | 409 | 410 | 57,000 | 292.71 |
| 1984-10-02 | 409 | 413 | 409 | 409 | 31,000 | 291.99 |
| 1984-10-01 | 409 | 410 | 406 | 409 | 83,000 | 291.99 |
| 1984-09-29 | 406 | 410 | 406 | 410 | 214,000 | 292.71 |
| 1984-09-28 | 410 | 412 | 410 | 411 | 86,000 | 293.42 |
| 1984-09-27 | 411 | 415 | 410 | 415 | 63,000 | 296.28 |
| 1984-09-26 | 415 | 415 | 412 | 412 | 80,000 | 294.13 |
| 1984-09-25 | 415 | 420 | 411 | 413 | 53,000 | 294.85 |
| 1984-09-22 | 414 | 414 | 412 | 412 | 23,000 | 294.13 |
| 1984-09-21 | 414 | 415 | 412 | 415 | 37,000 | 296.28 |
| 1984-09-20 | 415 | 415 | 414 | 414 | 51,000 | 295.56 |
| 1984-09-19 | 415 | 415 | 415 | 415 | 83,000 | 296.28 |
| 1984-09-18 | 415 | 415 | 414 | 415 | 43,000 | 296.28 |
| 1984-09-17 | 415 | 415 | 414 | 414 | 78,000 | 295.56 |
| 1984-09-14 | 415 | 415 | 414 | 414 | 61,000 | 295.56 |
| 1984-09-13 | 415 | 415 | 414 | 414 | 77,000 | 295.56 |
| 1984-09-12 | 424 | 424 | 410 | 415 | 192,000 | 296.28 |
| 1984-09-11 | 425 | 428 | 420 | 420 | 39,000 | 299.85 |
| 1984-09-10 | 426 | 429 | 420 | 429 | 44,000 | 306.27 |
| 1984-09-07 | 425 | 430 | 425 | 429 | 93,000 | 306.27 |
| 1984-09-06 | 420 | 425 | 415 | 425 | 55,000 | 303.41 |
| 1984-09-05 | 428 | 430 | 425 | 425 | 94,000 | 303.41 |
| 1984-09-04 | 437 | 437 | 425 | 430 | 86,000 | 306.98 |
| 1984-09-03 | 430 | 434 | 427 | 434 | 126,000 | 309.84 |
| 1984-09-01 | 426 | 430 | 426 | 429 | 93,000 | 306.27 |
| 1984-08-31 | 420 | 424 | 420 | 424 | 67,000 | 302.70 |
| 1984-08-30 | 417 | 417 | 417 | 417 | 19,000 | 297.70 |
| 1984-08-29 | 416 | 418 | 410 | 416 | 74,000 | 296.99 |
| 1984-08-28 | 419 | 420 | 418 | 420 | 50,000 | 299.85 |
| 1984-08-27 | 419 | 419 | 418 | 418 | 16,000 | 298.42 |
| 1984-08-25 | 420 | 420 | 418 | 418 | 14,000 | 298.42 |
| 1984-08-24 | 420 | 420 | 420 | 420 | 35,000 | 299.85 |
| 1984-08-23 | 420 | 420 | 415 | 418 | 40,000 | 298.42 |
| 1984-08-22 | 420 | 420 | 415 | 419 | 33,000 | 299.13 |
| 1984-08-21 | 415 | 420 | 415 | 417 | 86,000 | 297.70 |
| 1984-08-20 | 420 | 421 | 416 | 416 | 18,000 | 296.99 |
| 1984-08-18 | 413 | 415 | 413 | 415 | 39,000 | 296.28 |
| 1984-08-17 | 415 | 415 | 413 | 414 | 57,000 | 295.56 |
| 1984-08-16 | 415 | 415 | 413 | 415 | 73,000 | 296.28 |
| 1984-08-15 | 418 | 420 | 415 | 415 | 12,000 | 296.28 |
| 1984-08-14 | 420 | 420 | 416 | 417 | 20,000 | 297.70 |
| 1984-08-13 | 415 | 420 | 415 | 420 | 17,000 | 299.85 |
| 1984-08-10 | 426 | 426 | 416 | 420 | 27,000 | 299.85 |
| 1984-08-09 | 420 | 421 | 416 | 421 | 36,000 | 300.56 |
| 1984-08-08 | 416 | 420 | 416 | 416 | 20,000 | 296.99 |
| 1984-08-07 | 418 | 418 | 415 | 415 | 26,000 | 296.28 |
| 1984-08-06 | 421 | 422 | 420 | 420 | 39,000 | 299.85 |
| 1984-08-04 | 420 | 420 | 412 | 420 | 78,000 | 299.85 |
| 1984-08-03 | 420 | 420 | 420 | 420 | 26,000 | 299.85 |
| 1984-08-02 | 415 | 417 | 413 | 417 | 44,000 | 297.70 |
| 1984-08-01 | 420 | 420 | 414 | 414 | 133,000 | 295.56 |
| 1984-07-31 | 414 | 419 | 411 | 414 | 57,000 | 295.56 |
| 1984-07-30 | 411 | 413 | 410 | 413 | 67,000 | 294.85 |
| 1984-07-28 | 411 | 414 | 410 | 410 | 122,000 | 292.71 |
| 1984-07-27 | 410 | 415 | 410 | 411 | 73,000 | 293.42 |
| 1984-07-26 | 411 | 415 | 411 | 414 | 10,000 | 295.56 |
| 1984-07-25 | 415 | 415 | 410 | 410 | 81,000 | 292.71 |
| 1984-07-24 | 405 | 410 | 405 | 410 | 61,000 | 292.71 |
| 1984-07-23 | 417 | 417 | 408 | 410 | 105,000 | 292.71 |
| 1984-07-21 | 412 | 419 | 412 | 414 | 33,000 | 295.56 |
| 1984-07-20 | 420 | 425 | 415 | 419 | 34,000 | 299.13 |
| 1984-07-19 | 425 | 425 | 420 | 425 | 36,000 | 303.41 |
| 1984-07-18 | 430 | 430 | 428 | 428 | 205,000 | 305.56 |
| 1984-07-17 | 434 | 438 | 430 | 430 | 133,000 | 306.98 |
| 1984-07-16 | 420 | 430 | 420 | 430 | 68,000 | 306.98 |
| 1984-07-13 | 423 | 424 | 415 | 416 | 106,000 | 296.99 |
| 1984-07-12 | 425 | 425 | 422 | 422 | 46,000 | 301.27 |
| 1984-07-11 | 426 | 427 | 425 | 425 | 17,000 | 303.41 |
| 1984-07-10 | 431 | 431 | 424 | 424 | 44,000 | 302.70 |
| 1984-07-09 | 434 | 434 | 431 | 431 | 58,000 | 307.70 |
| 1984-07-07 | 434 | 438 | 434 | 434 | 41,000 | 309.84 |
| 1984-07-06 | 431 | 435 | 430 | 430 | 60,000 | 306.98 |
| 1984-07-05 | 439 | 439 | 429 | 431 | 60,000 | 307.70 |
| 1984-07-04 | 429 | 438 | 429 | 438 | 24,000 | 312.70 |
| 1984-07-03 | 440 | 440 | 437 | 440 | 44,000 | 314.12 |
| 1984-07-02 | 434 | 446 | 434 | 446 | 34,000 | 318.41 |
| 1984-06-30 | 427 | 435 | 427 | 435 | 14,000 | 310.55 |
| 1984-06-29 | 430 | 430 | 427 | 429 | 19,000 | 306.27 |
| 1984-06-28 | 433 | 435 | 429 | 429 | 13,000 | 306.27 |
| 1984-06-27 | 436 | 441 | 431 | 433 | 94,000 | 309.13 |
| 1984-06-26 | 425 | 430 | 423 | 430 | 45,000 | 306.98 |
| 1984-06-25 | 431 | 431 | 426 | 426 | 30,000 | 304.13 |
| 1984-06-23 | 424 | 424 | 421 | 421 | 33,000 | 300.56 |
| 1984-06-22 | 425 | 425 | 420 | 421 | 56,000 | 300.56 |
| 1984-06-21 | 435 | 435 | 426 | 427 | 60,000 | 304.84 |
| 1984-06-20 | 426 | 439 | 425 | 435 | 52,000 | 310.55 |
| 1984-06-19 | 431 | 434 | 426 | 429 | 83,000 | 306.27 |
| 1984-06-18 | 425 | 425 | 421 | 425 | 38,000 | 303.41 |
| 1984-06-16 | 425 | 425 | 420 | 420 | 59,000 | 299.85 |
| 1984-06-15 | 425 | 429 | 423 | 429 | 84,000 | 306.27 |
| 1984-06-14 | 440 | 441 | 430 | 431 | 163,000 | 307.70 |
| 1984-06-13 | 447 | 450 | 438 | 438 | 543,000 | 312.70 |
| 1984-06-12 | 460 | 461 | 443 | 443 | 418,000 | 316.27 |
| 1984-06-11 | 460 | 468 | 455 | 465 | 849,000 | 331.97 |
| 1984-06-08 | 441 | 445 | 437 | 445 | 217,000 | 317.69 |
| 1984-06-07 | 440 | 442 | 436 | 436 | 196,000 | 311.27 |
| 1984-06-06 | 432 | 442 | 431 | 438 | 225,000 | 312.70 |
| 1984-06-05 | 420 | 430 | 420 | 430 | 98,000 | 306.98 |
| 1984-06-04 | 413 | 416 | 410 | 416 | 39,000 | 296.99 |
| 1984-06-02 | 410 | 410 | 408 | 408 | 40,000 | 291.28 |
| 1984-06-01 | 409 | 410 | 408 | 410 | 51,000 | 292.71 |
| 1984-05-31 | 415 | 415 | 410 | 410 | 32,000 | 292.71 |
| 1984-05-30 | 419 | 419 | 415 | 415 | 18,000 | 296.28 |
| 1984-05-29 | 409 | 415 | 409 | 415 | 26,000 | 296.28 |
| 1984-05-28 | 409 | 413 | 408 | 413 | 31,000 | 294.85 |
| 1984-05-26 | 408 | 410 | 408 | 409 | 25,000 | 291.99 |
| 1984-05-25 | 415 | 415 | 406 | 406 | 47,000 | 289.85 |
| 1984-05-24 | 402 | 406 | 402 | 406 | 43,000 | 289.85 |
| 1984-05-23 | 403 | 404 | 402 | 402 | 16,000 | 286.99 |
| 1984-05-22 | 408 | 410 | 401 | 402 | 123,000 | 286.99 |
| 1984-05-21 | 412 | 412 | 410 | 410 | 41,000 | 292.71 |
| 1984-05-19 | 411 | 412 | 410 | 410 | 40,000 | 292.71 |
| 1984-05-18 | 413 | 414 | 410 | 410 | 95,000 | 292.71 |
| 1984-05-17 | 419 | 420 | 414 | 414 | 150,000 | 295.56 |
| 1984-05-16 | 415 | 419 | 415 | 417 | 149,000 | 297.70 |
| 1984-05-15 | 413 | 419 | 410 | 415 | 251,000 | 296.28 |
| 1984-05-14 | 430 | 430 | 415 | 422 | 80,000 | 301.27 |
| 1984-05-11 | 431 | 431 | 427 | 427 | 58,000 | 304.84 |
| 1984-05-10 | 435 | 435 | 431 | 431 | 49,000 | 307.70 |
| 1984-05-09 | 435 | 436 | 432 | 432 | 99,000 | 308.41 |
| 1984-05-08 | 440 | 442 | 435 | 435 | 58,000 | 310.55 |
| 1984-05-07 | 446 | 446 | 441 | 443 | 92,000 | 316.27 |
| 1984-05-04 | 444 | 449 | 444 | 446 | 54,000 | 318.41 |
| 1984-05-02 | 441 | 449 | 440 | 442 | 45,000 | 315.55 |
| 1984-05-01 | 438 | 443 | 438 | 439 | 31,000 | 313.41 |
| 1984-04-28 | 444 | 444 | 438 | 438 | 41,000 | 312.70 |
| 1984-04-27 | 445 | 445 | 442 | 445 | 38,000 | 317.69 |
| 1984-04-26 | 438 | 440 | 438 | 440 | 55,000 | 314.12 |
| 1984-04-25 | 435 | 436 | 435 | 436 | 35,000 | 311.27 |
| 1984-04-24 | 445 | 445 | 434 | 436 | 99,000 | 311.27 |
| 1984-04-23 | 450 | 450 | 445 | 445 | 32,000 | 317.69 |
| 1984-04-21 | 445 | 448 | 445 | 445 | 42,000 | 317.69 |
| 1984-04-20 | 450 | 450 | 445 | 445 | 52,000 | 317.69 |
| 1984-04-19 | 450 | 450 | 445 | 445 | 103,000 | 317.69 |
| 1984-04-18 | 460 | 462 | 455 | 455 | 311,000 | 324.83 |
| 1984-04-17 | 460 | 466 | 455 | 457 | 796,000 | 326.26 |
| 1984-04-16 | 451 | 460 | 449 | 460 | 251,000 | 328.40 |
| 1984-04-13 | 440 | 450 | 436 | 450 | 102,000 | 321.26 |
| 1984-04-12 | 438 | 441 | 436 | 436 | 100,000 | 311.27 |
| 1984-04-11 | 438 | 443 | 436 | 436 | 65,000 | 311.27 |
| 1984-04-10 | 436 | 442 | 435 | 436 | 47,000 | 311.27 |
| 1984-04-09 | 436 | 437 | 433 | 436 | 57,000 | 311.27 |
| 1984-04-07 | 437 | 437 | 433 | 436 | 52,000 | 311.27 |
| 1984-04-06 | 440 | 440 | 436 | 438 | 52,000 | 312.70 |
| 1984-04-05 | 449 | 450 | 445 | 445 | 79,000 | 317.69 |
| 1984-04-04 | 440 | 450 | 440 | 450 | 98,000 | 321.26 |
| 1984-04-03 | 449 | 450 | 438 | 440 | 174,000 | 314.12 |
| 1984-04-02 | 449 | 450 | 441 | 450 | 77,000 | 321.26 |
| 1984-03-31 | 458 | 459 | 445 | 452 | 283,000 | 322.69 |
| 1984-03-30 | 449 | 462 | 445 | 461 | 833,000 | 329.12 |
| 1984-03-29 | 430 | 445 | 430 | 445 | 300,000 | 317.69 |
| 1984-03-28 | 432 | 440 | 430 | 436 | 70,000 | 311.27 |
| 1984-03-27 | 437 | 440 | 430 | 437 | 49,000 | 311.98 |
| 1984-03-26 | 437 | 437 | 430 | 437 | 69,000 | 311.98 |
| 1984-03-24 | 445 | 445 | 441 | 442 | 106,000 | 315.55 |
| 1984-03-23 | 427 | 445 | 426 | 440 | 138,000 | 314.12 |
| 1984-03-22 | 422 | 425 | 422 | 425 | 28,000 | 303.41 |
| 1984-03-21 | 425 | 425 | 420 | 420 | 98,000 | 299.85 |
| 1984-03-19 | 423 | 427 | 423 | 426 | 34,000 | 304.13 |
| 1984-03-17 | 427 | 430 | 421 | 421 | 61,000 | 300.56 |
| 1984-03-16 | 430 | 434 | 425 | 425 | 52,000 | 303.41 |
| 1984-03-15 | 424 | 430 | 422 | 429 | 63,000 | 306.27 |
| 1984-03-14 | 421 | 424 | 420 | 421 | 55,000 | 300.56 |
| 1984-03-13 | 412 | 420 | 412 | 418 | 58,000 | 298.42 |
| 1984-03-12 | 412 | 413 | 411 | 413 | 84,000 | 294.85 |
| 1984-03-09 | 411 | 416 | 411 | 412 | 42,000 | 294.13 |
| 1984-03-08 | 411 | 415 | 411 | 411 | 44,000 | 293.42 |
| 1984-03-07 | 413 | 414 | 410 | 411 | 62,000 | 293.42 |
| 1984-03-06 | 419 | 419 | 411 | 413 | 68,000 | 294.85 |
| 1984-03-05 | 420 | 420 | 417 | 419 | 28,000 | 299.13 |
| 1984-03-03 | 411 | 420 | 411 | 415 | 59,000 | 296.28 |
| 1984-03-02 | 420 | 420 | 415 | 415 | 24,000 | 296.28 |
| 1984-03-01 | 420 | 425 | 415 | 415 | 51,000 | 296.28 |
| 1984-02-29 | 418 | 425 | 418 | 425 | 58,000 | 303.41 |
| 1984-02-28 | 418 | 423 | 418 | 418 | 80,000 | 298.42 |
| 1984-02-27 | 420 | 420 | 415 | 418 | 57,000 | 298.42 |
| 1984-02-25 | 414 | 417 | 412 | 412 | 60,000 | 294.13 |
| 1984-02-24 | 414 | 418 | 410 | 414 | 51,000 | 295.56 |
| 1984-02-23 | 418 | 418 | 408 | 408 | 121,000 | 291.28 |
| 1984-02-22 | 420 | 420 | 418 | 418 | 41,000 | 298.42 |
| 1984-02-21 | 420 | 420 | 418 | 419 | 94,000 | 299.13 |
| 1984-02-20 | 420 | 420 | 418 | 420 | 110,000 | 299.85 |
| 1984-02-18 | 421 | 423 | 420 | 422 | 62,000 | 301.27 |
| 1984-02-17 | 421 | 424 | 421 | 421 | 69,000 | 300.56 |
| 1984-02-16 | 425 | 425 | 421 | 421 | 27,000 | 300.56 |
| 1984-02-15 | 425 | 430 | 423 | 429 | 40,000 | 306.27 |
| 1984-02-14 | 424 | 430 | 424 | 430 | 13,000 | 306.98 |
| 1984-02-13 | 420 | 422 | 420 | 421 | 38,000 | 300.56 |
| 1984-02-10 | 421 | 423 | 420 | 421 | 99,000 | 300.56 |
| 1984-02-09 | 425 | 425 | 423 | 423 | 56,000 | 301.99 |
| 1984-02-08 | 432 | 432 | 425 | 427 | 186,000 | 304.84 |
| 1984-02-07 | 436 | 436 | 430 | 432 | 59,000 | 308.41 |
| 1984-02-06 | 437 | 437 | 432 | 432 | 59,000 | 308.41 |
| 1984-02-04 | 435 | 440 | 435 | 435 | 90,000 | 310.55 |
| 1984-02-03 | 435 | 440 | 435 | 440 | 53,000 | 314.12 |
| 1984-02-02 | 434 | 435 | 430 | 435 | 296,000 | 310.55 |
| 1984-02-01 | 435 | 436 | 431 | 434 | 197,000 | 309.84 |
| 1984-01-31 | 437 | 437 | 435 | 435 | 70,000 | 310.55 |
| 1984-01-30 | 441 | 441 | 432 | 432 | 282,000 | 308.41 |
| 1984-01-28 | 441 | 441 | 437 | 441 | 291,000 | 314.84 |
| 1984-01-27 | 440 | 446 | 440 | 442 | 268,000 | 315.55 |
| 1984-01-26 | 440 | 440 | 438 | 439 | 83,000 | 313.41 |
| 1984-01-25 | 442 | 443 | 437 | 437 | 119,000 | 311.98 |
| 1984-01-24 | 445 | 449 | 436 | 441 | 565,000 | 314.84 |
| 1984-01-23 | 443 | 451 | 440 | 441 | 103,000 | 314.84 |
| 1984-01-21 | 447 | 447 | 440 | 440 | 66,000 | 314.12 |
| 1984-01-20 | 450 | 450 | 446 | 446 | 78,000 | 318.41 |
| 1984-01-19 | 450 | 450 | 445 | 450 | 59,000 | 321.26 |
| 1984-01-18 | 451 | 451 | 450 | 451 | 47,000 | 321.98 |
| 1984-01-17 | 454 | 454 | 450 | 451 | 59,000 | 321.98 |
| 1984-01-13 | 451 | 455 | 450 | 454 | 72,000 | 324.12 |
| 1984-01-12 | 459 | 460 | 450 | 450 | 51,000 | 321.26 |
| 1984-01-11 | 450 | 458 | 448 | 458 | 74,000 | 326.97 |
| 1984-01-10 | 451 | 455 | 448 | 448 | 78,000 | 319.83 |
| 1984-01-09 | 450 | 452 | 448 | 450 | 72,000 | 321.26 |
| 1984-01-07 | 448 | 453 | 448 | 448 | 39,000 | 319.83 |
| 1984-01-06 | 458 | 459 | 450 | 451 | 92,000 | 321.98 |
| 1984-01-05 | 448 | 460 | 448 | 458 | 153,000 | 326.97 |
| 1984-01-04 | 442 | 448 | 442 | 446 | 32,000 | 318.41 |
分割・併合履歴 ： [1994-12-27]1株→1.05株 [1991-12-25]1株→1.05株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.1株
