5201 AGC(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 | 875 | 900 | 875 | 900 | 336,000 | 4,285.71 |
| 1984-12-27 | 880 | 880 | 872 | 872 | 236,000 | 4,152.38 |
| 1984-12-26 | 891 | 891 | 875 | 875 | 862,000 | 4,166.67 |
| 1984-12-25 | 880 | 886 | 877 | 885 | 1,314,000 | 4,214.29 |
| 1984-12-24 | 878 | 878 | 872 | 875 | 899,000 | 4,166.67 |
| 1984-12-22 | 885 | 886 | 870 | 870 | 464,000 | 4,142.86 |
| 1984-12-21 | 903 | 904 | 883 | 885 | 1,100,000 | 4,214.29 |
| 1984-12-20 | 920 | 920 | 880 | 893 | 3,220,000 | 4,252.38 |
| 1984-12-19 | 935 | 935 | 915 | 918 | 5,269,000 | 4,371.43 |
| 1984-12-18 | 923 | 928 | 913 | 920 | 6,557,000 | 4,380.95 |
| 1984-12-17 | 900 | 925 | 896 | 920 | 8,768,000 | 4,380.95 |
| 1984-12-15 | 895 | 901 | 890 | 890 | 2,130,000 | 4,238.10 |
| 1984-12-14 | 880 | 895 | 878 | 889 | 3,747,000 | 4,233.33 |
| 1984-12-13 | 885 | 885 | 870 | 876 | 1,539,000 | 4,171.43 |
| 1984-12-12 | 875 | 885 | 866 | 881 | 2,140,000 | 4,195.24 |
| 1984-12-11 | 865 | 870 | 860 | 870 | 776,000 | 4,142.86 |
| 1984-12-10 | 875 | 875 | 862 | 866 | 694,000 | 4,123.81 |
| 1984-12-07 | 865 | 875 | 860 | 862 | 1,397,000 | 4,104.76 |
| 1984-12-06 | 874 | 875 | 860 | 865 | 959,000 | 4,119.05 |
| 1984-12-05 | 880 | 892 | 870 | 874 | 2,915,000 | 4,161.90 |
| 1984-12-04 | 884 | 894 | 878 | 879 | 6,166,000 | 4,185.71 |
| 1984-12-03 | 858 | 880 | 855 | 880 | 3,523,000 | 4,190.48 |
| 1984-12-01 | 862 | 862 | 853 | 862 | 343,000 | 4,104.76 |
| 1984-11-30 | 862 | 862 | 855 | 862 | 933,000 | 4,104.76 |
| 1984-11-29 | 867 | 876 | 857 | 862 | 3,148,000 | 4,104.76 |
| 1984-11-28 | 840 | 860 | 836 | 859 | 1,245,000 | 4,090.48 |
| 1984-11-27 | 845 | 845 | 836 | 840 | 792,000 | 4,000 |
| 1984-11-26 | 847 | 854 | 840 | 845 | 1,327,000 | 4,023.81 |
| 1984-11-24 | 845 | 858 | 840 | 850 | 823,000 | 4,047.62 |
| 1984-11-22 | 835 | 842 | 835 | 835 | 410,000 | 3,976.19 |
| 1984-11-21 | 830 | 843 | 830 | 836 | 692,000 | 3,980.95 |
| 1984-11-20 | 830 | 836 | 830 | 830 | 174,000 | 3,952.38 |
| 1984-11-19 | 833 | 840 | 825 | 830 | 107,000 | 3,952.38 |
| 1984-11-17 | 829 | 833 | 823 | 833 | 260,000 | 3,966.67 |
| 1984-11-16 | 830 | 833 | 825 | 830 | 1,139,000 | 3,952.38 |
| 1984-11-15 | 845 | 847 | 825 | 826 | 370,000 | 3,933.33 |
| 1984-11-14 | 821 | 844 | 821 | 844 | 497,000 | 4,019.05 |
| 1984-11-13 | 821 | 832 | 820 | 821 | 285,000 | 3,909.52 |
| 1984-11-12 | 812 | 830 | 812 | 820 | 174,000 | 3,904.76 |
| 1984-11-09 | 802 | 815 | 802 | 812 | 92,000 | 3,866.67 |
| 1984-11-08 | 810 | 810 | 799 | 808 | 465,000 | 3,847.62 |
| 1984-11-07 | 820 | 820 | 811 | 812 | 456,000 | 3,866.67 |
| 1984-11-06 | 829 | 830 | 825 | 827 | 715,000 | 3,938.10 |
| 1984-11-05 | 835 | 835 | 827 | 832 | 697,000 | 3,961.90 |
| 1984-11-02 | 829 | 839 | 826 | 833 | 728,000 | 3,966.67 |
| 1984-11-01 | 828 | 831 | 826 | 828 | 537,000 | 3,942.86 |
| 1984-10-31 | 831 | 835 | 826 | 828 | 502,000 | 3,942.86 |
| 1984-10-30 | 831 | 835 | 825 | 825 | 584,000 | 3,928.57 |
| 1984-10-29 | 830 | 834 | 829 | 831 | 727,000 | 3,957.14 |
| 1984-10-27 | 835 | 836 | 825 | 830 | 130,000 | 3,952.38 |
| 1984-10-26 | 843 | 845 | 836 | 838 | 450,000 | 3,990.48 |
| 1984-10-25 | 840 | 845 | 837 | 840 | 1,221,000 | 4,000 |
| 1984-10-24 | 844 | 849 | 838 | 845 | 676,000 | 4,023.81 |
| 1984-10-23 | 850 | 850 | 840 | 840 | 618,000 | 4,000 |
| 1984-10-22 | 837 | 854 | 835 | 850 | 974,000 | 4,047.62 |
| 1984-10-20 | 840 | 840 | 835 | 835 | 371,000 | 3,976.19 |
| 1984-10-19 | 849 | 849 | 834 | 835 | 1,120,000 | 3,976.19 |
| 1984-10-18 | 840 | 843 | 838 | 839 | 389,000 | 3,995.24 |
| 1984-10-17 | 845 | 849 | 834 | 843 | 802,000 | 4,014.29 |
| 1984-10-16 | 854 | 855 | 839 | 845 | 1,680,000 | 4,023.81 |
| 1984-10-15 | 838 | 854 | 837 | 854 | 1,122,000 | 4,066.67 |
| 1984-10-12 | 840 | 840 | 828 | 828 | 536,000 | 3,942.86 |
| 1984-10-11 | 835 | 840 | 821 | 832 | 1,334,000 | 3,961.90 |
| 1984-10-09 | 835 | 838 | 825 | 835 | 1,065,000 | 3,976.19 |
| 1984-10-08 | 850 | 850 | 835 | 840 | 582,000 | 4,000 |
| 1984-10-06 | 845 | 847 | 843 | 843 | 654,000 | 4,014.29 |
| 1984-10-05 | 839 | 853 | 839 | 843 | 1,230,000 | 4,014.29 |
| 1984-10-04 | 838 | 842 | 836 | 836 | 780,000 | 3,980.95 |
| 1984-10-03 | 838 | 846 | 838 | 846 | 992,000 | 4,028.57 |
| 1984-10-02 | 850 | 854 | 836 | 844 | 1,098,000 | 4,019.05 |
| 1984-10-01 | 872 | 872 | 854 | 858 | 4,085,000 | 4,085.71 |
| 1984-09-29 | 865 | 867 | 861 | 862 | 881,000 | 4,104.76 |
| 1984-09-28 | 878 | 887 | 870 | 870 | 5,977,000 | 4,142.86 |
| 1984-09-27 | 870 | 878 | 863 | 868 | 6,766,000 | 4,133.33 |
| 1984-09-26 | 850 | 871 | 845 | 868 | 11,233,999 | 4,133.33 |
| 1984-09-25 | 839 | 840 | 835 | 838 | 590,000 | 3,990.48 |
| 1984-09-22 | 834 | 844 | 830 | 840 | 2,692,000 | 4,000 |
| 1984-09-21 | 825 | 836 | 821 | 834 | 2,698,000 | 3,971.43 |
| 1984-09-20 | 810 | 824 | 810 | 816 | 1,139,000 | 3,885.71 |
| 1984-09-19 | 829 | 831 | 817 | 820 | 2,083,000 | 3,904.76 |
| 1984-09-18 | 825 | 830 | 815 | 820 | 1,691,000 | 3,904.76 |
| 1984-09-17 | 820 | 840 | 820 | 831 | 8,600,000 | 3,957.14 |
| 1984-09-14 | 835 | 837 | 810 | 810 | 5,316,000 | 3,857.14 |
| 1984-09-13 | 804 | 831 | 798 | 825 | 6,218,000 | 3,928.57 |
| 1984-09-12 | 789 | 810 | 784 | 805 | 3,755,000 | 3,833.33 |
| 1984-09-11 | 777 | 790 | 775 | 787 | 1,944,000 | 3,747.62 |
| 1984-09-10 | 769 | 779 | 769 | 779 | 486,000 | 3,709.52 |
| 1984-09-07 | 764 | 784 | 764 | 779 | 1,858,000 | 3,709.52 |
| 1984-09-06 | 769 | 770 | 765 | 769 | 345,000 | 3,661.90 |
| 1984-09-05 | 771 | 771 | 770 | 771 | 270,000 | 3,671.43 |
| 1984-09-04 | 781 | 784 | 771 | 781 | 788,000 | 3,719.05 |
| 1984-09-03 | 778 | 784 | 776 | 779 | 390,000 | 3,709.52 |
| 1984-09-01 | 768 | 790 | 765 | 788 | 1,169,000 | 3,752.38 |
| 1984-08-31 | 765 | 770 | 765 | 768 | 405,000 | 3,657.14 |
| 1984-08-30 | 765 | 770 | 757 | 765 | 777,000 | 3,642.86 |
| 1984-08-29 | 760 | 767 | 756 | 767 | 612,000 | 3,652.38 |
| 1984-08-28 | 767 | 769 | 755 | 762 | 496,000 | 3,628.57 |
| 1984-08-27 | 774 | 774 | 767 | 767 | 222,000 | 3,652.38 |
| 1984-08-25 | 765 | 774 | 765 | 773 | 285,000 | 3,680.95 |
| 1984-08-24 | 775 | 780 | 772 | 775 | 2,858,000 | 3,690.48 |
| 1984-08-23 | 760 | 771 | 758 | 771 | 3,530,000 | 3,671.43 |
| 1984-08-22 | 748 | 755 | 748 | 755 | 964,000 | 3,595.24 |
| 1984-08-21 | 747 | 749 | 742 | 748 | 571,000 | 3,561.90 |
| 1984-08-20 | 745 | 750 | 745 | 746 | 2,290,000 | 3,552.38 |
| 1984-08-18 | 745 | 750 | 745 | 745 | 225,000 | 3,547.62 |
| 1984-08-17 | 748 | 750 | 745 | 745 | 255,000 | 3,547.62 |
| 1984-08-16 | 746 | 755 | 746 | 750 | 376,000 | 3,571.43 |
| 1984-08-15 | 745 | 750 | 745 | 746 | 267,000 | 3,552.38 |
| 1984-08-14 | 756 | 756 | 745 | 746 | 70,000 | 3,552.38 |
| 1984-08-13 | 748 | 756 | 745 | 756 | 754,000 | 3,600 |
| 1984-08-10 | 750 | 750 | 735 | 748 | 700,000 | 3,561.90 |
| 1984-08-09 | 741 | 750 | 740 | 740 | 721,000 | 3,523.81 |
| 1984-08-08 | 748 | 748 | 741 | 742 | 252,000 | 3,533.33 |
| 1984-08-07 | 759 | 759 | 740 | 741 | 458,000 | 3,528.57 |
| 1984-08-06 | 755 | 760 | 747 | 750 | 324,000 | 3,571.43 |
| 1984-08-04 | 759 | 770 | 751 | 758 | 1,079,000 | 3,609.52 |
| 1984-08-03 | 755 | 760 | 745 | 750 | 1,031,000 | 3,571.43 |
| 1984-08-02 | 740 | 750 | 740 | 745 | 412,000 | 3,547.62 |
| 1984-08-01 | 740 | 745 | 739 | 739 | 220,000 | 3,519.05 |
| 1984-07-31 | 742 | 750 | 737 | 750 | 208,000 | 3,571.43 |
| 1984-07-30 | 741 | 747 | 740 | 747 | 487,000 | 3,557.14 |
| 1984-07-28 | 743 | 749 | 739 | 749 | 294,000 | 3,566.67 |
| 1984-07-27 | 749 | 750 | 735 | 747 | 3,051,000 | 3,557.14 |
| 1984-07-26 | 747 | 752 | 745 | 749 | 1,833,000 | 3,566.67 |
| 1984-07-25 | 738 | 748 | 735 | 747 | 996,000 | 3,557.14 |
| 1984-07-24 | 720 | 750 | 720 | 748 | 2,360,000 | 3,561.90 |
| 1984-07-23 | 735 | 742 | 730 | 730 | 854,000 | 3,476.19 |
| 1984-07-21 | 740 | 750 | 740 | 743 | 267,000 | 3,538.10 |
| 1984-07-20 | 740 | 765 | 737 | 760 | 1,392,000 | 3,619.05 |
| 1984-07-19 | 750 | 755 | 745 | 746 | 474,000 | 3,552.38 |
| 1984-07-18 | 755 | 758 | 750 | 753 | 295,000 | 3,585.71 |
| 1984-07-17 | 750 | 764 | 749 | 760 | 1,585,000 | 3,619.05 |
| 1984-07-16 | 741 | 750 | 741 | 741 | 2,702,000 | 3,528.57 |
| 1984-07-13 | 755 | 759 | 745 | 746 | 717,000 | 3,552.38 |
| 1984-07-12 | 769 | 769 | 755 | 759 | 5,983,000 | 3,614.29 |
| 1984-07-11 | 755 | 770 | 755 | 770 | 295,000 | 3,666.67 |
| 1984-07-10 | 758 | 769 | 758 | 764 | 254,000 | 3,638.10 |
| 1984-07-09 | 770 | 773 | 767 | 768 | 638,000 | 3,657.14 |
| 1984-07-07 | 778 | 778 | 769 | 772 | 504,000 | 3,676.19 |
| 1984-07-06 | 775 | 780 | 758 | 780 | 1,210,000 | 3,714.29 |
| 1984-07-05 | 764 | 775 | 762 | 772 | 2,078,000 | 3,676.19 |
| 1984-07-04 | 730 | 768 | 730 | 768 | 1,992,000 | 3,657.14 |
| 1984-07-03 | 733 | 733 | 725 | 729 | 507,000 | 3,471.43 |
| 1984-07-02 | 735 | 740 | 730 | 731 | 1,291,000 | 3,480.95 |
| 1984-06-30 | 730 | 730 | 727 | 727 | 181,000 | 3,461.90 |
| 1984-06-29 | 726 | 735 | 726 | 730 | 1,194,000 | 3,476.19 |
| 1984-06-28 | 705 | 725 | 705 | 725 | 334,000 | 3,452.38 |
| 1984-06-27 | 700 | 720 | 696 | 720 | 296,000 | 3,428.57 |
| 1984-06-26 | 697 | 700 | 693 | 695 | 314,000 | 3,309.52 |
| 1984-06-25 | 699 | 700 | 695 | 700 | 246,000 | 3,333.33 |
| 1984-06-23 | 691 | 699 | 691 | 699 | 62,000 | 3,328.57 |
| 1984-06-22 | 695 | 697 | 690 | 691 | 112,000 | 3,290.48 |
| 1984-06-21 | 700 | 700 | 692 | 699 | 400,000 | 3,328.57 |
| 1984-06-20 | 700 | 701 | 700 | 700 | 138,000 | 3,333.33 |
| 1984-06-19 | 701 | 705 | 701 | 701 | 138,000 | 3,338.10 |
| 1984-06-18 | 695 | 701 | 695 | 701 | 46,000 | 3,338.10 |
| 1984-06-16 | 696 | 700 | 695 | 695 | 137,000 | 3,309.52 |
| 1984-06-15 | 714 | 714 | 691 | 706 | 299,000 | 3,361.90 |
| 1984-06-14 | 727 | 729 | 710 | 728 | 553,000 | 3,466.67 |
| 1984-06-13 | 730 | 730 | 726 | 726 | 249,000 | 3,457.14 |
| 1984-06-12 | 727 | 734 | 725 | 734 | 263,000 | 3,495.24 |
| 1984-06-11 | 727 | 730 | 721 | 721 | 200,000 | 3,433.33 |
| 1984-06-08 | 726 | 729 | 726 | 729 | 365,000 | 3,471.43 |
| 1984-06-07 | 720 | 730 | 720 | 730 | 432,000 | 3,476.19 |
| 1984-06-06 | 707 | 725 | 701 | 725 | 540,000 | 3,452.38 |
| 1984-06-05 | 692 | 716 | 692 | 708 | 1,965,000 | 3,371.43 |
| 1984-06-04 | 690 | 701 | 688 | 701 | 536,000 | 3,338.10 |
| 1984-06-02 | 690 | 695 | 688 | 690 | 306,000 | 3,285.71 |
| 1984-06-01 | 690 | 691 | 685 | 685 | 161,000 | 3,261.90 |
| 1984-05-31 | 702 | 702 | 690 | 695 | 379,000 | 3,309.52 |
| 1984-05-30 | 703 | 705 | 700 | 702 | 140,000 | 3,342.86 |
| 1984-05-29 | 700 | 708 | 698 | 703 | 187,000 | 3,347.62 |
| 1984-05-28 | 695 | 705 | 693 | 695 | 315,000 | 3,309.52 |
| 1984-05-26 | 693 | 700 | 693 | 695 | 82,000 | 3,309.52 |
| 1984-05-25 | 690 | 695 | 690 | 693 | 335,000 | 3,300 |
| 1984-05-24 | 700 | 710 | 698 | 700 | 667,000 | 3,333.33 |
| 1984-05-23 | 695 | 699 | 691 | 694 | 336,000 | 3,304.76 |
| 1984-05-22 | 700 | 705 | 686 | 705 | 267,000 | 3,357.14 |
| 1984-05-21 | 702 | 716 | 702 | 710 | 177,000 | 3,380.95 |
| 1984-05-19 | 711 | 727 | 710 | 712 | 182,000 | 3,390.48 |
| 1984-05-18 | 715 | 721 | 711 | 715 | 561,000 | 3,404.76 |
| 1984-05-17 | 740 | 745 | 720 | 720 | 337,000 | 3,428.57 |
| 1984-05-16 | 739 | 745 | 739 | 740 | 309,000 | 3,523.81 |
| 1984-05-15 | 734 | 743 | 720 | 742 | 507,000 | 3,533.33 |
| 1984-05-14 | 750 | 753 | 735 | 743 | 385,000 | 3,538.10 |
| 1984-05-11 | 762 | 772 | 750 | 760 | 834,000 | 3,619.05 |
| 1984-05-10 | 800 | 800 | 782 | 782 | 387,000 | 3,723.81 |
| 1984-05-09 | 805 | 807 | 790 | 795 | 308,000 | 3,785.71 |
| 1984-05-08 | 817 | 819 | 800 | 800 | 552,000 | 3,809.52 |
| 1984-05-07 | 809 | 819 | 809 | 819 | 802,000 | 3,900 |
| 1984-05-04 | 805 | 820 | 803 | 815 | 2,036,000 | 3,880.95 |
| 1984-05-02 | 800 | 805 | 795 | 804 | 1,190,000 | 3,828.57 |
| 1984-05-01 | 800 | 805 | 790 | 792 | 1,161,000 | 3,771.43 |
| 1984-04-28 | 788 | 802 | 788 | 799 | 670,000 | 3,804.76 |
| 1984-04-27 | 766 | 794 | 766 | 788 | 792,000 | 3,752.38 |
| 1984-04-26 | 765 | 769 | 763 | 765 | 242,000 | 3,642.86 |
| 1984-04-25 | 767 | 767 | 760 | 763 | 443,000 | 3,633.33 |
| 1984-04-24 | 765 | 780 | 761 | 770 | 417,000 | 3,666.67 |
| 1984-04-23 | 765 | 770 | 760 | 760 | 364,000 | 3,619.05 |
| 1984-04-21 | 760 | 765 | 760 | 764 | 229,000 | 3,638.10 |
| 1984-04-20 | 757 | 764 | 757 | 760 | 212,000 | 3,619.05 |
| 1984-04-19 | 767 | 767 | 756 | 757 | 160,000 | 3,604.76 |
| 1984-04-18 | 765 | 768 | 763 | 765 | 283,000 | 3,642.86 |
| 1984-04-17 | 770 | 771 | 755 | 755 | 805,000 | 3,595.24 |
| 1984-04-16 | 772 | 777 | 766 | 766 | 395,000 | 3,647.62 |
| 1984-04-13 | 770 | 782 | 765 | 777 | 1,005,000 | 3,700 |
| 1984-04-12 | 760 | 770 | 760 | 761 | 322,000 | 3,623.81 |
| 1984-04-11 | 757 | 780 | 757 | 770 | 544,000 | 3,666.67 |
| 1984-04-10 | 751 | 760 | 751 | 757 | 222,000 | 3,604.76 |
| 1984-04-09 | 750 | 760 | 750 | 751 | 171,000 | 3,576.19 |
| 1984-04-07 | 750 | 755 | 750 | 755 | 109,000 | 3,595.24 |
| 1984-04-06 | 755 | 760 | 750 | 755 | 489,000 | 3,595.24 |
| 1984-04-05 | 772 | 775 | 765 | 765 | 363,000 | 3,642.86 |
| 1984-04-04 | 771 | 778 | 770 | 772 | 574,000 | 3,676.19 |
| 1984-04-03 | 790 | 790 | 780 | 781 | 551,000 | 3,719.05 |
| 1984-04-02 | 791 | 795 | 785 | 795 | 514,000 | 3,785.71 |
| 1984-03-31 | 792 | 792 | 780 | 792 | 325,000 | 3,771.43 |
| 1984-03-30 | 792 | 794 | 784 | 786 | 814,000 | 3,742.86 |
| 1984-03-29 | 800 | 809 | 792 | 798 | 2,405,000 | 3,800 |
| 1984-03-28 | 769 | 795 | 766 | 789 | 2,228,000 | 3,757.14 |
| 1984-03-27 | 760 | 768 | 759 | 767 | 1,688,000 | 3,652.38 |
| 1984-03-26 | 770 | 770 | 762 | 765 | 3,308,000 | 3,642.86 |
| 1984-03-24 | 760 | 766 | 760 | 761 | 209,000 | 3,623.81 |
| 1984-03-23 | 762 | 775 | 760 | 770 | 604,000 | 3,666.67 |
| 1984-03-22 | 771 | 771 | 761 | 766 | 543,000 | 3,647.62 |
| 1984-03-21 | 779 | 780 | 771 | 771 | 1,015,000 | 3,671.43 |
| 1984-03-19 | 787 | 789 | 770 | 779 | 1,977,000 | 3,709.52 |
| 1984-03-17 | 790 | 800 | 786 | 790 | 7,876,000 | 3,761.90 |
| 1984-03-16 | 733 | 760 | 732 | 758 | 4,393,000 | 3,609.52 |
| 1984-03-15 | 719 | 729 | 719 | 723 | 2,238,000 | 3,442.86 |
| 1984-03-14 | 709 | 718 | 705 | 718 | 1,288,000 | 3,419.05 |
| 1984-03-13 | 695 | 700 | 692 | 695 | 205,000 | 3,309.52 |
| 1984-03-12 | 695 | 700 | 691 | 700 | 517,000 | 3,333.33 |
| 1984-03-09 | 699 | 700 | 698 | 700 | 200,000 | 3,333.33 |
| 1984-03-08 | 706 | 706 | 690 | 700 | 415,000 | 3,333.33 |
| 1984-03-07 | 709 | 709 | 701 | 706 | 246,000 | 3,361.90 |
| 1984-03-06 | 707 | 709 | 705 | 709 | 1,464,000 | 3,376.19 |
| 1984-03-05 | 709 | 709 | 705 | 707 | 434,000 | 3,366.67 |
| 1984-03-03 | 703 | 708 | 700 | 705 | 376,000 | 3,357.14 |
| 1984-03-02 | 680 | 696 | 680 | 695 | 426,000 | 3,309.52 |
| 1984-03-01 | 680 | 687 | 676 | 678 | 253,000 | 3,228.57 |
| 1984-02-29 | 681 | 681 | 675 | 680 | 161,000 | 3,238.10 |
| 1984-02-28 | 690 | 690 | 675 | 675 | 217,000 | 3,214.29 |
| 1984-02-27 | 685 | 690 | 675 | 688 | 127,000 | 3,276.19 |
| 1984-02-25 | 690 | 695 | 683 | 685 | 194,000 | 3,261.90 |
| 1984-02-24 | 685 | 689 | 684 | 684 | 313,000 | 3,257.14 |
| 1984-02-23 | 670 | 694 | 668 | 690 | 309,000 | 3,285.71 |
| 1984-02-22 | 673 | 673 | 669 | 669 | 342,000 | 3,185.71 |
| 1984-02-21 | 670 | 674 | 668 | 670 | 221,000 | 3,190.48 |
| 1984-02-20 | 670 | 675 | 670 | 670 | 162,000 | 3,190.48 |
| 1984-02-18 | 668 | 679 | 668 | 679 | 77,000 | 3,233.33 |
| 1984-02-17 | 670 | 675 | 670 | 673 | 145,000 | 3,204.76 |
| 1984-02-16 | 673 | 673 | 666 | 666 | 477,000 | 3,171.43 |
| 1984-02-15 | 666 | 674 | 666 | 674 | 370,000 | 3,209.52 |
| 1984-02-14 | 670 | 670 | 665 | 665 | 294,000 | 3,166.67 |
| 1984-02-13 | 665 | 675 | 665 | 670 | 416,000 | 3,190.48 |
| 1984-02-10 | 660 | 680 | 660 | 660 | 547,000 | 3,142.86 |
| 1984-02-09 | 668 | 670 | 655 | 655 | 1,108,000 | 3,119.05 |
| 1984-02-08 | 670 | 671 | 668 | 670 | 284,000 | 3,190.48 |
| 1984-02-07 | 675 | 680 | 675 | 677 | 93,000 | 3,223.81 |
| 1984-02-06 | 678 | 683 | 675 | 683 | 128,000 | 3,252.38 |
| 1984-02-04 | 679 | 690 | 668 | 668 | 425,000 | 3,180.95 |
| 1984-02-03 | 690 | 694 | 686 | 689 | 447,000 | 3,280.95 |
| 1984-02-02 | 705 | 705 | 686 | 696 | 240,000 | 3,314.29 |
| 1984-02-01 | 705 | 708 | 701 | 706 | 704,000 | 3,361.90 |
| 1984-01-31 | 707 | 707 | 705 | 705 | 216,000 | 3,357.14 |
| 1984-01-30 | 709 | 710 | 705 | 707 | 442,000 | 3,366.67 |
| 1984-01-28 | 705 | 710 | 705 | 705 | 256,000 | 3,357.14 |
| 1984-01-27 | 711 | 717 | 708 | 709 | 426,000 | 3,376.19 |
| 1984-01-26 | 703 | 714 | 701 | 706 | 349,000 | 3,361.90 |
| 1984-01-25 | 705 | 705 | 700 | 703 | 285,000 | 3,347.62 |
| 1984-01-24 | 700 | 705 | 700 | 701 | 231,000 | 3,338.10 |
| 1984-01-23 | 700 | 703 | 698 | 700 | 263,000 | 3,333.33 |
| 1984-01-21 | 706 | 706 | 705 | 705 | 132,000 | 3,357.14 |
| 1984-01-20 | 710 | 712 | 706 | 710 | 516,000 | 3,380.95 |
| 1984-01-19 | 719 | 719 | 710 | 714 | 204,000 | 3,400 |
| 1984-01-18 | 720 | 720 | 716 | 720 | 383,000 | 3,428.57 |
| 1984-01-17 | 710 | 720 | 706 | 720 | 559,000 | 3,428.57 |
| 1984-01-13 | 705 | 715 | 702 | 702 | 307,000 | 3,342.86 |
| 1984-01-12 | 712 | 715 | 705 | 705 | 568,000 | 3,357.14 |
| 1984-01-11 | 700 | 707 | 700 | 702 | 250,000 | 3,342.86 |
| 1984-01-10 | 700 | 709 | 695 | 700 | 478,000 | 3,333.33 |
| 1984-01-09 | 710 | 718 | 710 | 710 | 339,000 | 3,380.95 |
| 1984-01-07 | 715 | 720 | 710 | 710 | 184,000 | 3,380.95 |
| 1984-01-06 | 730 | 730 | 700 | 710 | 370,000 | 3,380.95 |
| 1984-01-05 | 725 | 737 | 725 | 730 | 785,000 | 3,476.19 |
| 1984-01-04 | 739 | 739 | 725 | 735 | 602,000 | 3,500 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株