4914 高砂香料工業(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 | 498 | 500 | 495 | 498 | 19,000 | 2,155.84 |
| 1984-12-27 | 508 | 508 | 498 | 498 | 9,000 | 2,155.84 |
| 1984-12-26 | 490 | 509 | 490 | 509 | 17,000 | 2,203.46 |
| 1984-12-25 | 492 | 495 | 474 | 487 | 125,000 | 2,108.23 |
| 1984-12-24 | 504 | 514 | 504 | 512 | 16,000 | 2,216.45 |
| 1984-12-22 | 506 | 517 | 505 | 514 | 118,000 | 2,225.11 |
| 1984-12-21 | 509 | 515 | 504 | 504 | 73,000 | 2,181.82 |
| 1984-12-20 | 519 | 519 | 509 | 518 | 51,000 | 2,242.42 |
| 1984-12-19 | 520 | 520 | 509 | 520 | 85,000 | 2,251.08 |
| 1984-12-18 | 521 | 521 | 511 | 520 | 129,000 | 2,251.08 |
| 1984-12-17 | 524 | 525 | 504 | 521 | 200,000 | 2,255.41 |
| 1984-12-15 | 525 | 526 | 515 | 525 | 80,000 | 2,272.73 |
| 1984-12-14 | 531 | 531 | 515 | 526 | 167,000 | 2,277.06 |
| 1984-12-13 | 524 | 535 | 520 | 535 | 938,000 | 2,316.02 |
| 1984-12-12 | 493 | 525 | 492 | 524 | 845,000 | 2,268.40 |
| 1984-12-11 | 494 | 495 | 484 | 493 | 104,000 | 2,134.20 |
| 1984-12-10 | 494 | 495 | 488 | 495 | 63,000 | 2,142.86 |
| 1984-12-07 | 488 | 493 | 480 | 493 | 165,000 | 2,134.20 |
| 1984-12-06 | 489 | 494 | 489 | 490 | 25,000 | 2,121.21 |
| 1984-12-05 | 495 | 496 | 488 | 495 | 78,000 | 2,142.86 |
| 1984-12-04 | 498 | 499 | 496 | 497 | 57,000 | 2,151.52 |
| 1984-12-03 | 499 | 499 | 488 | 499 | 46,000 | 2,160.17 |
| 1984-12-01 | 494 | 500 | 494 | 500 | 43,000 | 2,164.50 |
| 1984-11-30 | 490 | 503 | 487 | 499 | 214,000 | 2,160.17 |
| 1984-11-29 | 500 | 500 | 500 | 500 | 17,000 | 2,164.50 |
| 1984-11-28 | 500 | 504 | 490 | 504 | 111,000 | 2,181.82 |
| 1984-11-27 | 505 | 510 | 500 | 503 | 655,000 | 2,177.49 |
| 1984-11-26 | 507 | 510 | 491 | 504 | 51,000 | 2,181.82 |
| 1984-11-24 | 500 | 507 | 490 | 507 | 56,000 | 2,194.81 |
| 1984-11-22 | 505 | 509 | 500 | 507 | 175,000 | 2,194.81 |
| 1984-11-21 | 500 | 507 | 500 | 505 | 160,000 | 2,186.15 |
| 1984-11-20 | 504 | 509 | 498 | 505 | 91,000 | 2,186.15 |
| 1984-11-19 | 504 | 506 | 500 | 502 | 86,000 | 2,173.16 |
| 1984-11-17 | 505 | 505 | 499 | 499 | 60,000 | 2,160.17 |
| 1984-11-16 | 502 | 508 | 500 | 507 | 193,000 | 2,194.81 |
| 1984-11-15 | 502 | 506 | 499 | 506 | 198,000 | 2,190.48 |
| 1984-11-14 | 508 | 509 | 500 | 506 | 91,000 | 2,190.48 |
| 1984-11-13 | 500 | 510 | 500 | 500 | 83,000 | 2,164.50 |
| 1984-11-12 | 505 | 512 | 500 | 510 | 167,000 | 2,207.79 |
| 1984-11-09 | 486 | 502 | 486 | 502 | 177,000 | 2,173.16 |
| 1984-11-08 | 499 | 499 | 489 | 489 | 52,000 | 2,116.88 |
| 1984-11-07 | 492 | 499 | 488 | 499 | 109,000 | 2,160.17 |
| 1984-11-06 | 495 | 500 | 491 | 491 | 56,000 | 2,125.54 |
| 1984-11-05 | 493 | 499 | 491 | 499 | 52,000 | 2,160.17 |
| 1984-11-02 | 499 | 499 | 495 | 499 | 49,000 | 2,160.17 |
| 1984-11-01 | 499 | 504 | 499 | 499 | 119,000 | 2,160.17 |
| 1984-10-31 | 495 | 500 | 490 | 500 | 153,000 | 2,164.50 |
| 1984-10-30 | 499 | 500 | 493 | 497 | 44,000 | 2,151.52 |
| 1984-10-29 | 496 | 502 | 486 | 502 | 192,000 | 2,173.16 |
| 1984-10-27 | 500 | 500 | 495 | 500 | 36,000 | 2,164.50 |
| 1984-10-26 | 500 | 500 | 493 | 500 | 56,000 | 2,164.50 |
| 1984-10-25 | 499 | 503 | 493 | 500 | 112,000 | 2,164.50 |
| 1984-10-24 | 500 | 505 | 497 | 500 | 89,000 | 2,164.50 |
| 1984-10-23 | 501 | 502 | 500 | 500 | 109,000 | 2,164.50 |
| 1984-10-22 | 508 | 508 | 500 | 508 | 108,000 | 2,199.13 |
| 1984-10-20 | 502 | 509 | 500 | 509 | 174,000 | 2,203.46 |
| 1984-10-19 | 496 | 505 | 496 | 500 | 87,000 | 2,164.50 |
| 1984-10-18 | 505 | 510 | 493 | 493 | 99,000 | 2,134.20 |
| 1984-10-17 | 498 | 510 | 492 | 510 | 170,000 | 2,207.79 |
| 1984-10-16 | 502 | 508 | 500 | 504 | 127,000 | 2,181.82 |
| 1984-10-15 | 506 | 510 | 501 | 505 | 97,000 | 2,186.15 |
| 1984-10-12 | 510 | 518 | 505 | 505 | 169,000 | 2,186.15 |
| 1984-10-11 | 517 | 528 | 505 | 519 | 125,000 | 2,246.75 |
| 1984-10-09 | 526 | 534 | 515 | 517 | 112,000 | 2,238.10 |
| 1984-10-08 | 519 | 536 | 519 | 525 | 272,000 | 2,272.73 |
| 1984-10-06 | 527 | 530 | 517 | 529 | 130,000 | 2,290.04 |
| 1984-10-05 | 518 | 528 | 517 | 525 | 153,000 | 2,272.73 |
| 1984-10-04 | 533 | 538 | 521 | 538 | 361,000 | 2,329 |
| 1984-10-03 | 542 | 550 | 526 | 530 | 724,000 | 2,294.37 |
| 1984-10-02 | 544 | 547 | 531 | 540 | 1,361,000 | 2,337.66 |
| 1984-10-01 | 510 | 534 | 510 | 534 | 1,147,000 | 2,311.69 |
| 1984-09-29 | 510 | 519 | 509 | 510 | 157,000 | 2,207.79 |
| 1984-09-28 | 507 | 518 | 501 | 510 | 395,000 | 2,207.79 |
| 1984-09-27 | 517 | 520 | 513 | 516 | 157,000 | 2,233.77 |
| 1984-09-26 | 506 | 526 | 505 | 507 | 575,000 | 2,194.81 |
| 1984-09-25 | 505 | 517 | 500 | 500 | 453,000 | 2,164.50 |
| 1984-09-22 | 512 | 515 | 505 | 505 | 68,000 | 2,186.15 |
| 1984-09-21 | 517 | 524 | 510 | 510 | 251,000 | 2,207.79 |
| 1984-09-20 | 529 | 531 | 518 | 518 | 757,000 | 2,242.42 |
| 1984-09-19 | 528 | 536 | 516 | 529 | 1,655,000 | 2,290.04 |
| 1984-09-18 | 502 | 529 | 502 | 524 | 1,037,000 | 2,268.40 |
| 1984-09-17 | 510 | 510 | 495 | 507 | 257,000 | 2,194.81 |
| 1984-09-14 | 485 | 515 | 480 | 515 | 543,000 | 2,229.44 |
| 1984-09-13 | 487 | 495 | 479 | 490 | 157,000 | 2,121.21 |
| 1984-09-12 | 496 | 502 | 486 | 496 | 244,000 | 2,147.19 |
| 1984-09-11 | 507 | 510 | 497 | 497 | 222,000 | 2,151.52 |
| 1984-09-10 | 515 | 517 | 501 | 517 | 185,000 | 2,238.10 |
| 1984-09-07 | 516 | 520 | 492 | 515 | 405,000 | 2,229.44 |
| 1984-09-06 | 523 | 532 | 516 | 521 | 1,239,000 | 2,255.41 |
| 1984-09-05 | 507 | 524 | 506 | 521 | 1,610,000 | 2,255.41 |
| 1984-09-04 | 512 | 513 | 501 | 508 | 908,000 | 2,199.13 |
| 1984-09-03 | 508 | 514 | 495 | 497 | 655,000 | 2,151.52 |
| 1984-09-01 | 486 | 510 | 485 | 510 | 592,000 | 2,207.79 |
| 1984-08-31 | 463 | 490 | 463 | 485 | 341,000 | 2,099.57 |
| 1984-08-30 | 469 | 472 | 460 | 461 | 268,000 | 1,995.67 |
| 1984-08-29 | 475 | 476 | 469 | 471 | 176,000 | 2,038.96 |
| 1984-08-28 | 477 | 479 | 476 | 479 | 110,000 | 2,073.59 |
| 1984-08-27 | 478 | 479 | 475 | 477 | 390,000 | 2,064.94 |
| 1984-08-25 | 477 | 485 | 477 | 477 | 246,000 | 2,064.94 |
| 1984-08-24 | 485 | 488 | 477 | 477 | 1,012,000 | 2,064.94 |
| 1984-08-23 | 478 | 490 | 478 | 488 | 198,000 | 2,112.55 |
| 1984-08-22 | 477 | 485 | 476 | 478 | 252,000 | 2,069.26 |
| 1984-08-21 | 491 | 502 | 482 | 482 | 235,000 | 2,086.58 |
| 1984-08-20 | 496 | 502 | 490 | 492 | 174,000 | 2,129.87 |
| 1984-08-18 | 491 | 503 | 491 | 503 | 98,000 | 2,177.49 |
| 1984-08-17 | 488 | 507 | 485 | 500 | 353,000 | 2,164.50 |
| 1984-08-16 | 490 | 490 | 477 | 488 | 255,000 | 2,112.55 |
| 1984-08-15 | 485 | 495 | 481 | 490 | 155,000 | 2,121.21 |
| 1984-08-14 | 497 | 497 | 486 | 488 | 222,000 | 2,112.55 |
| 1984-08-13 | 491 | 502 | 491 | 492 | 218,000 | 2,129.87 |
| 1984-08-10 | 500 | 510 | 486 | 486 | 636,000 | 2,103.90 |
| 1984-08-09 | 518 | 519 | 502 | 514 | 368,000 | 2,225.11 |
| 1984-08-08 | 538 | 538 | 500 | 528 | 775,000 | 2,285.71 |
| 1984-08-07 | 531 | 543 | 530 | 538 | 810,000 | 2,329 |
| 1984-08-06 | 528 | 547 | 528 | 535 | 724,000 | 2,316.02 |
| 1984-08-04 | 549 | 554 | 530 | 538 | 1,751,000 | 2,329 |
| 1984-08-03 | 528 | 550 | 515 | 542 | 2,495,000 | 2,346.32 |
| 1984-08-02 | 539 | 539 | 512 | 530 | 1,267,000 | 2,294.37 |
| 1984-08-01 | 540 | 551 | 529 | 529 | 6,909,999 | 2,290.04 |
| 1984-07-31 | 489 | 530 | 488 | 529 | 6,779,999 | 2,290.04 |
| 1984-07-30 | 509 | 509 | 478 | 484 | 1,447,000 | 2,095.24 |
| 1984-07-28 | 502 | 507 | 495 | 507 | 4,105,999 | 2,194.81 |
| 1984-07-27 | 484 | 497 | 481 | 497 | 6,480,999 | 2,151.52 |
| 1984-07-26 | 465 | 469 | 460 | 469 | 710,000 | 2,030.30 |
| 1984-07-25 | 450 | 472 | 450 | 461 | 946,000 | 1,995.67 |
| 1984-07-24 | 435 | 450 | 435 | 450 | 253,000 | 1,948.05 |
| 1984-07-23 | 454 | 460 | 439 | 450 | 373,000 | 1,948.05 |
| 1984-07-21 | 454 | 461 | 450 | 459 | 314,000 | 1,987.01 |
| 1984-07-20 | 448 | 450 | 436 | 445 | 504,000 | 1,926.41 |
| 1984-07-19 | 451 | 456 | 449 | 450 | 526,000 | 1,948.05 |
| 1984-07-18 | 461 | 469 | 456 | 456 | 1,289,000 | 1,974.03 |
| 1984-07-17 | 460 | 474 | 455 | 456 | 2,930,000 | 1,974.03 |
| 1984-07-16 | 428 | 460 | 419 | 460 | 1,596,000 | 1,991.34 |
| 1984-07-13 | 410 | 418 | 408 | 418 | 139,000 | 1,809.52 |
| 1984-07-12 | 412 | 415 | 410 | 415 | 71,000 | 1,796.54 |
| 1984-07-11 | 416 | 418 | 410 | 415 | 65,000 | 1,796.54 |
| 1984-07-10 | 419 | 419 | 412 | 412 | 70,000 | 1,783.55 |
| 1984-07-09 | 420 | 424 | 410 | 415 | 167,000 | 1,796.54 |
| 1984-07-07 | 414 | 420 | 411 | 420 | 113,000 | 1,818.18 |
| 1984-07-06 | 403 | 418 | 403 | 417 | 152,000 | 1,805.19 |
| 1984-07-05 | 404 | 409 | 403 | 404 | 212,000 | 1,748.92 |
| 1984-07-04 | 401 | 420 | 394 | 404 | 431,000 | 1,748.92 |
| 1984-07-03 | 410 | 410 | 399 | 404 | 98,000 | 1,748.92 |
| 1984-07-02 | 410 | 415 | 407 | 407 | 70,000 | 1,761.90 |
| 1984-06-30 | 407 | 410 | 406 | 406 | 87,000 | 1,757.58 |
| 1984-06-29 | 412 | 413 | 407 | 407 | 54,000 | 1,761.90 |
| 1984-06-28 | 415 | 419 | 413 | 413 | 85,000 | 1,787.88 |
| 1984-06-27 | 413 | 420 | 413 | 420 | 100,000 | 1,818.18 |
| 1984-06-26 | 418 | 419 | 412 | 418 | 59,000 | 1,809.52 |
| 1984-06-25 | 410 | 421 | 410 | 420 | 100,000 | 1,818.18 |
| 1984-06-23 | 421 | 421 | 410 | 415 | 70,000 | 1,796.54 |
| 1984-06-22 | 406 | 433 | 405 | 430 | 331,000 | 1,861.47 |
| 1984-06-21 | 409 | 410 | 404 | 405 | 129,000 | 1,753.25 |
| 1984-06-20 | 414 | 414 | 400 | 410 | 76,000 | 1,774.89 |
| 1984-06-19 | 415 | 415 | 406 | 414 | 129,000 | 1,792.21 |
| 1984-06-18 | 415 | 419 | 410 | 418 | 21,000 | 1,809.52 |
| 1984-06-16 | 410 | 420 | 410 | 420 | 103,000 | 1,818.18 |
| 1984-06-15 | 409 | 415 | 408 | 413 | 143,000 | 1,787.88 |
| 1984-06-14 | 413 | 415 | 409 | 413 | 179,000 | 1,787.88 |
| 1984-06-13 | 417 | 423 | 413 | 415 | 111,000 | 1,796.54 |
| 1984-06-12 | 416 | 428 | 413 | 413 | 141,000 | 1,787.88 |
| 1984-06-11 | 416 | 420 | 415 | 415 | 162,000 | 1,796.54 |
| 1984-06-08 | 427 | 427 | 419 | 419 | 179,000 | 1,813.85 |
| 1984-06-07 | 442 | 442 | 425 | 425 | 285,000 | 1,839.83 |
| 1984-06-06 | 447 | 452 | 427 | 443 | 497,000 | 1,917.75 |
| 1984-06-05 | 446 | 467 | 435 | 450 | 1,571,000 | 1,948.05 |
| 1984-06-04 | 450 | 456 | 441 | 450 | 671,000 | 1,948.05 |
| 1984-06-02 | 430 | 446 | 428 | 445 | 404,000 | 1,926.41 |
| 1984-06-01 | 420 | 428 | 410 | 428 | 530,000 | 1,852.81 |
| 1984-05-31 | 415 | 427 | 409 | 421 | 464,000 | 1,822.51 |
| 1984-05-30 | 412 | 420 | 412 | 417 | 131,000 | 1,805.19 |
| 1984-05-29 | 409 | 424 | 409 | 415 | 456,000 | 1,796.54 |
| 1984-05-28 | 435 | 435 | 411 | 414 | 284,000 | 1,792.21 |
| 1984-05-26 | 430 | 439 | 425 | 433 | 218,000 | 1,874.46 |
| 1984-05-25 | 432 | 440 | 425 | 433 | 326,000 | 1,874.46 |
| 1984-05-24 | 436 | 446 | 433 | 437 | 1,057,000 | 1,891.77 |
| 1984-05-23 | 454 | 455 | 435 | 441 | 877,000 | 1,909.09 |
| 1984-05-22 | 461 | 464 | 453 | 459 | 1,778,000 | 1,987.01 |
| 1984-05-21 | 447 | 468 | 441 | 465 | 2,398,000 | 2,012.99 |
| 1984-05-19 | 440 | 450 | 434 | 444 | 1,361,000 | 1,922.08 |
| 1984-05-18 | 429 | 439 | 420 | 439 | 1,399,000 | 1,900.43 |
| 1984-05-17 | 435 | 445 | 420 | 429 | 2,027,000 | 1,857.14 |
| 1984-05-16 | 410 | 438 | 407 | 438 | 2,188,000 | 1,896.10 |
| 1984-05-15 | 404 | 414 | 403 | 410 | 466,000 | 1,774.89 |
| 1984-05-14 | 415 | 418 | 405 | 414 | 505,000 | 1,792.21 |
| 1984-05-11 | 417 | 426 | 415 | 421 | 640,000 | 1,822.51 |
| 1984-05-10 | 405 | 416 | 403 | 416 | 684,000 | 1,800.87 |
| 1984-05-09 | 401 | 410 | 400 | 405 | 257,000 | 1,753.25 |
| 1984-05-08 | 406 | 408 | 400 | 406 | 173,000 | 1,757.58 |
| 1984-05-07 | 399 | 415 | 399 | 406 | 297,000 | 1,757.58 |
| 1984-05-04 | 405 | 413 | 400 | 404 | 343,000 | 1,748.92 |
| 1984-05-02 | 415 | 416 | 411 | 413 | 388,000 | 1,787.88 |
| 1984-05-01 | 418 | 420 | 411 | 411 | 855,000 | 1,779.22 |
| 1984-04-28 | 403 | 403 | 403 | 403 | 400,000 | 1,744.59 |
| 1984-04-27 | 425 | 431 | 420 | 428 | 2,076,000 | 1,852.81 |
| 1984-04-26 | 405 | 410 | 399 | 410 | 864,000 | 1,774.89 |
| 1984-04-25 | 412 | 427 | 400 | 407 | 2,786,000 | 1,761.90 |
| 1984-04-24 | 378 | 393 | 365 | 387 | 759,000 | 1,675.32 |
| 1984-04-23 | 380 | 385 | 374 | 378 | 454,000 | 1,636.36 |
| 1984-04-21 | 386 | 389 | 375 | 385 | 870,000 | 1,666.67 |
| 1984-04-20 | 364 | 393 | 362 | 389 | 2,192,000 | 1,683.98 |
| 1984-04-19 | 358 | 364 | 352 | 364 | 343,000 | 1,575.76 |
| 1984-04-18 | 355 | 359 | 350 | 358 | 369,000 | 1,549.78 |
| 1984-04-17 | 360 | 362 | 357 | 360 | 177,000 | 1,558.44 |
| 1984-04-16 | 357 | 361 | 355 | 361 | 283,000 | 1,562.77 |
| 1984-04-13 | 359 | 360 | 356 | 357 | 286,000 | 1,545.45 |
| 1984-04-12 | 354 | 359 | 351 | 357 | 274,000 | 1,545.45 |
| 1984-04-11 | 351 | 354 | 346 | 354 | 181,000 | 1,532.47 |
| 1984-04-10 | 346 | 352 | 344 | 351 | 146,000 | 1,519.48 |
| 1984-04-09 | 338 | 342 | 335 | 341 | 170,000 | 1,476.19 |
| 1984-04-07 | 340 | 341 | 338 | 338 | 18,000 | 1,463.20 |
| 1984-04-06 | 337 | 340 | 336 | 338 | 45,000 | 1,463.20 |
| 1984-04-05 | 340 | 340 | 336 | 337 | 35,000 | 1,458.87 |
| 1984-04-04 | 330 | 335 | 330 | 335 | 87,000 | 1,450.22 |
| 1984-04-03 | 341 | 345 | 335 | 345 | 52,000 | 1,493.51 |
| 1984-04-02 | 334 | 344 | 334 | 344 | 81,000 | 1,489.18 |
| 1984-03-31 | 340 | 340 | 333 | 333 | 49,000 | 1,441.56 |
| 1984-03-30 | 345 | 345 | 340 | 340 | 63,000 | 1,471.86 |
| 1984-03-29 | 351 | 355 | 340 | 340 | 115,000 | 1,471.86 |
| 1984-03-28 | 341 | 353 | 341 | 350 | 193,000 | 1,515.15 |
| 1984-03-27 | 360 | 369 | 344 | 350 | 664,000 | 1,515.15 |
| 1984-03-26 | 350 | 355 | 349 | 355 | 254,000 | 1,536.80 |
| 1984-03-24 | 349 | 350 | 345 | 350 | 122,000 | 1,515.15 |
| 1984-03-23 | 355 | 358 | 346 | 349 | 338,000 | 1,510.82 |
| 1984-03-22 | 339 | 358 | 339 | 355 | 577,000 | 1,536.80 |
| 1984-03-21 | 330 | 343 | 327 | 337 | 248,000 | 1,458.87 |
| 1984-03-19 | 331 | 331 | 325 | 327 | 64,000 | 1,415.58 |
| 1984-03-17 | 334 | 337 | 333 | 334 | 48,000 | 1,445.89 |
| 1984-03-16 | 340 | 340 | 334 | 334 | 68,000 | 1,445.89 |
| 1984-03-15 | 334 | 340 | 334 | 340 | 78,000 | 1,471.86 |
| 1984-03-14 | 330 | 335 | 330 | 333 | 80,000 | 1,441.56 |
| 1984-03-13 | 329 | 333 | 326 | 333 | 62,000 | 1,441.56 |
| 1984-03-12 | 330 | 330 | 325 | 330 | 33,000 | 1,428.57 |
| 1984-03-09 | 330 | 335 | 330 | 330 | 82,000 | 1,428.57 |
| 1984-03-08 | 320 | 333 | 320 | 333 | 67,000 | 1,441.56 |
| 1984-03-07 | 313 | 318 | 312 | 313 | 38,000 | 1,354.98 |
| 1984-03-06 | 320 | 320 | 317 | 317 | 51,000 | 1,372.29 |
| 1984-03-05 | 320 | 320 | 318 | 320 | 24,000 | 1,385.28 |
| 1984-03-03 | 316 | 320 | 316 | 320 | 16,000 | 1,385.28 |
| 1984-03-02 | 318 | 318 | 315 | 315 | 64,000 | 1,363.64 |
| 1984-03-01 | 320 | 320 | 318 | 318 | 86,000 | 1,376.62 |
| 1984-02-29 | 320 | 321 | 320 | 321 | 17,000 | 1,389.61 |
| 1984-02-28 | 320 | 320 | 320 | 320 | 24,000 | 1,385.28 |
| 1984-02-27 | 321 | 321 | 320 | 320 | 26,000 | 1,385.28 |
| 1984-02-25 | 321 | 326 | 319 | 326 | 32,000 | 1,411.26 |
| 1984-02-24 | 321 | 321 | 319 | 320 | 26,000 | 1,385.28 |
| 1984-02-23 | 321 | 321 | 318 | 319 | 89,000 | 1,380.95 |
| 1984-02-22 | 322 | 330 | 321 | 321 | 30,000 | 1,389.61 |
| 1984-02-21 | 320 | 322 | 320 | 320 | 37,000 | 1,385.28 |
| 1984-02-20 | 322 | 322 | 320 | 320 | 20,000 | 1,385.28 |
| 1984-02-18 | 321 | 322 | 321 | 322 | 21,000 | 1,393.94 |
| 1984-02-17 | 321 | 322 | 321 | 321 | 57,000 | 1,389.61 |
| 1984-02-15 | 321 | 321 | 321 | 321 | 8,000 | 1,389.61 |
| 1984-02-14 | 323 | 323 | 321 | 321 | 50,000 | 1,389.61 |
| 1984-02-13 | 328 | 328 | 325 | 328 | 16,000 | 1,419.91 |
| 1984-02-10 | 325 | 328 | 323 | 323 | 81,000 | 1,398.27 |
| 1984-02-09 | 331 | 335 | 330 | 330 | 65,000 | 1,428.57 |
| 1984-02-08 | 323 | 330 | 322 | 330 | 89,000 | 1,428.57 |
| 1984-02-07 | 324 | 324 | 323 | 323 | 6,000 | 1,398.27 |
| 1984-02-06 | 324 | 324 | 321 | 322 | 34,000 | 1,393.94 |
| 1984-02-04 | 321 | 325 | 321 | 325 | 19,000 | 1,406.93 |
| 1984-02-03 | 321 | 325 | 321 | 321 | 75,000 | 1,389.61 |
| 1984-02-02 | 325 | 325 | 320 | 321 | 65,000 | 1,389.61 |
| 1984-02-01 | 327 | 328 | 325 | 325 | 59,000 | 1,406.93 |
| 1984-01-31 | 328 | 328 | 326 | 328 | 24,000 | 1,419.91 |
| 1984-01-30 | 329 | 329 | 325 | 328 | 66,000 | 1,419.91 |
| 1984-01-28 | 329 | 330 | 325 | 327 | 68,000 | 1,415.58 |
| 1984-01-27 | 330 | 330 | 328 | 328 | 41,000 | 1,419.91 |
| 1984-01-26 | 328 | 330 | 325 | 330 | 79,000 | 1,428.57 |
| 1984-01-25 | 328 | 330 | 328 | 330 | 43,000 | 1,428.57 |
| 1984-01-24 | 328 | 330 | 328 | 328 | 45,000 | 1,419.91 |
| 1984-01-23 | 333 | 333 | 327 | 329 | 183,000 | 1,424.24 |
| 1984-01-21 | 335 | 336 | 330 | 333 | 49,000 | 1,441.56 |
| 1984-01-20 | 333 | 340 | 333 | 340 | 42,000 | 1,471.86 |
| 1984-01-19 | 330 | 334 | 330 | 332 | 13,000 | 1,437.23 |
| 1984-01-18 | 339 | 339 | 330 | 330 | 63,000 | 1,428.57 |
| 1984-01-17 | 333 | 340 | 329 | 340 | 30,000 | 1,471.86 |
| 1984-01-13 | 333 | 339 | 328 | 328 | 86,000 | 1,419.91 |
| 1984-01-12 | 339 | 339 | 336 | 337 | 40,000 | 1,458.87 |
| 1984-01-11 | 333 | 339 | 333 | 339 | 26,000 | 1,467.53 |
| 1984-01-10 | 340 | 340 | 333 | 333 | 74,000 | 1,441.56 |
| 1984-01-09 | 347 | 347 | 340 | 340 | 119,000 | 1,471.86 |
| 1984-01-07 | 340 | 344 | 339 | 344 | 119,000 | 1,489.18 |
| 1984-01-06 | 335 | 339 | 331 | 335 | 188,000 | 1,450.22 |
| 1984-01-05 | 321 | 330 | 320 | 330 | 95,000 | 1,428.57 |
| 1984-01-04 | 320 | 326 | 320 | 320 | 56,000 | 1,385.28 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1989-03-28]1株→1.1株 [1985-03-27]1株→1.05株
