5202 日本板硝子(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 | 720 | 720 | 710 | 712 | 413,000 | 6,300.88 |
| 1984-12-27 | 722 | 725 | 719 | 720 | 323,000 | 6,371.68 |
| 1984-12-26 | 730 | 734 | 717 | 720 | 599,000 | 6,371.68 |
| 1984-12-25 | 724 | 734 | 724 | 725 | 387,000 | 6,415.93 |
| 1984-12-24 | 721 | 725 | 717 | 723 | 517,000 | 6,398.23 |
| 1984-12-22 | 725 | 725 | 720 | 720 | 272,000 | 6,371.68 |
| 1984-12-21 | 726 | 732 | 725 | 725 | 1,534,000 | 6,415.93 |
| 1984-12-20 | 741 | 745 | 710 | 726 | 1,717,000 | 6,424.78 |
| 1984-12-19 | 762 | 765 | 739 | 739 | 1,521,000 | 6,539.82 |
| 1984-12-18 | 770 | 770 | 749 | 752 | 1,604,000 | 6,654.87 |
| 1984-12-17 | 750 | 767 | 750 | 764 | 2,645,999 | 6,761.06 |
| 1984-12-15 | 743 | 747 | 736 | 737 | 614,000 | 6,522.12 |
| 1984-12-14 | 735 | 745 | 735 | 739 | 743,000 | 6,539.82 |
| 1984-12-13 | 746 | 746 | 735 | 738 | 659,000 | 6,530.97 |
| 1984-12-12 | 716 | 739 | 713 | 736 | 1,140,000 | 6,513.27 |
| 1984-12-11 | 717 | 726 | 702 | 706 | 2,060,999 | 6,247.79 |
| 1984-12-10 | 730 | 730 | 710 | 718 | 859,000 | 6,353.98 |
| 1984-12-07 | 760 | 760 | 727 | 730 | 1,334,000 | 6,460.18 |
| 1984-12-06 | 759 | 768 | 752 | 762 | 1,689,000 | 6,743.36 |
| 1984-12-05 | 772 | 774 | 745 | 753 | 3,031,999 | 6,663.72 |
| 1984-12-04 | 781 | 790 | 775 | 779 | 8,765,998 | 6,893.81 |
| 1984-12-03 | 748 | 779 | 745 | 771 | 11,802,997 | 6,823.01 |
| 1984-12-01 | 736 | 738 | 727 | 738 | 2,220,999 | 6,530.97 |
| 1984-11-30 | 732 | 742 | 721 | 726 | 1,846,999 | 6,424.78 |
| 1984-11-29 | 736 | 747 | 731 | 731 | 4,575,999 | 6,469.03 |
| 1984-11-28 | 722 | 746 | 715 | 743 | 5,571,998 | 6,575.22 |
| 1984-11-27 | 720 | 722 | 715 | 722 | 942,000 | 6,389.38 |
| 1984-11-26 | 725 | 730 | 715 | 720 | 1,401,000 | 6,371.68 |
| 1984-11-24 | 720 | 725 | 716 | 725 | 779,000 | 6,415.93 |
| 1984-11-22 | 730 | 731 | 719 | 720 | 1,883,999 | 6,371.68 |
| 1984-11-21 | 732 | 740 | 727 | 730 | 6,536,998 | 6,460.18 |
| 1984-11-20 | 722 | 733 | 715 | 727 | 6,193,998 | 6,433.63 |
| 1984-11-19 | 715 | 728 | 714 | 722 | 2,573,999 | 6,389.38 |
| 1984-11-17 | 715 | 719 | 713 | 715 | 2,002,999 | 6,327.43 |
| 1984-11-16 | 719 | 728 | 711 | 720 | 10,668,997 | 6,371.68 |
| 1984-11-15 | 720 | 720 | 705 | 710 | 5,621,998 | 6,283.19 |
| 1984-11-14 | 685 | 714 | 685 | 710 | 10,682,997 | 6,283.19 |
| 1984-11-13 | 682 | 685 | 675 | 685 | 974,000 | 6,061.95 |
| 1984-11-12 | 670 | 689 | 670 | 683 | 1,393,000 | 6,044.25 |
| 1984-11-09 | 664 | 669 | 661 | 669 | 420,000 | 5,920.35 |
| 1984-11-08 | 660 | 669 | 655 | 664 | 582,000 | 5,876.11 |
| 1984-11-07 | 680 | 680 | 650 | 650 | 820,000 | 5,752.21 |
| 1984-11-06 | 689 | 689 | 667 | 674 | 899,000 | 5,964.60 |
| 1984-11-05 | 689 | 689 | 680 | 689 | 1,441,000 | 6,097.35 |
| 1984-11-02 | 677 | 684 | 670 | 679 | 2,123,999 | 6,008.85 |
| 1984-11-01 | 679 | 688 | 668 | 673 | 1,075,000 | 5,955.75 |
| 1984-10-31 | 680 | 680 | 669 | 680 | 735,000 | 6,017.70 |
| 1984-10-30 | 684 | 684 | 669 | 670 | 1,474,000 | 5,929.20 |
| 1984-10-29 | 673 | 679 | 664 | 679 | 1,250,000 | 6,008.85 |
| 1984-10-27 | 660 | 670 | 660 | 666 | 420,000 | 5,893.81 |
| 1984-10-26 | 685 | 687 | 660 | 660 | 896,000 | 5,840.71 |
| 1984-10-25 | 690 | 694 | 675 | 685 | 1,046,000 | 6,061.95 |
| 1984-10-24 | 695 | 696 | 685 | 690 | 2,158,999 | 6,106.19 |
| 1984-10-23 | 693 | 697 | 681 | 685 | 4,472,999 | 6,061.95 |
| 1984-10-22 | 673 | 698 | 673 | 698 | 6,677,998 | 6,176.99 |
| 1984-10-20 | 677 | 682 | 670 | 670 | 3,469,999 | 5,929.20 |
| 1984-10-19 | 675 | 678 | 665 | 673 | 8,030,998 | 5,955.75 |
| 1984-10-18 | 657 | 664 | 651 | 654 | 4,308,999 | 5,787.61 |
| 1984-10-17 | 638 | 653 | 632 | 647 | 5,428,998 | 5,725.66 |
| 1984-10-16 | 630 | 639 | 625 | 638 | 5,270,999 | 5,646.02 |
| 1984-10-15 | 589 | 610 | 589 | 610 | 539,000 | 5,398.23 |
| 1984-10-12 | 580 | 590 | 575 | 589 | 1,327,000 | 5,212.39 |
| 1984-10-11 | 585 | 586 | 580 | 581 | 337,000 | 5,141.59 |
| 1984-10-09 | 590 | 594 | 585 | 585 | 256,000 | 5,176.99 |
| 1984-10-08 | 597 | 603 | 590 | 590 | 421,000 | 5,221.24 |
| 1984-10-06 | 597 | 600 | 590 | 590 | 154,000 | 5,221.24 |
| 1984-10-05 | 595 | 605 | 592 | 604 | 474,000 | 5,345.13 |
| 1984-10-04 | 595 | 600 | 595 | 595 | 365,000 | 5,265.49 |
| 1984-10-03 | 588 | 605 | 587 | 600 | 795,000 | 5,309.73 |
| 1984-10-02 | 620 | 621 | 590 | 590 | 990,000 | 5,221.24 |
| 1984-10-01 | 629 | 629 | 620 | 621 | 1,090,000 | 5,495.58 |
| 1984-09-29 | 619 | 630 | 619 | 627 | 1,847,999 | 5,548.67 |
| 1984-09-28 | 609 | 621 | 608 | 619 | 1,716,000 | 5,477.88 |
| 1984-09-27 | 599 | 605 | 595 | 601 | 685,000 | 5,318.58 |
| 1984-09-26 | 585 | 599 | 581 | 595 | 682,000 | 5,265.49 |
| 1984-09-25 | 570 | 592 | 570 | 585 | 251,000 | 5,176.99 |
| 1984-09-22 | 572 | 572 | 562 | 570 | 261,000 | 5,044.25 |
| 1984-09-21 | 574 | 577 | 572 | 572 | 153,000 | 5,061.95 |
| 1984-09-20 | 580 | 580 | 571 | 575 | 285,000 | 5,088.50 |
| 1984-09-19 | 590 | 592 | 580 | 580 | 615,000 | 5,132.74 |
| 1984-09-18 | 596 | 597 | 592 | 593 | 463,000 | 5,247.79 |
| 1984-09-17 | 590 | 600 | 590 | 596 | 1,515,000 | 5,274.34 |
| 1984-09-14 | 595 | 596 | 586 | 587 | 616,000 | 5,194.69 |
| 1984-09-13 | 578 | 584 | 570 | 584 | 634,000 | 5,168.14 |
| 1984-09-12 | 564 | 575 | 564 | 569 | 480,000 | 5,035.40 |
| 1984-09-11 | 564 | 566 | 564 | 565 | 137,000 | 5,000 |
| 1984-09-10 | 563 | 566 | 563 | 564 | 158,000 | 4,991.15 |
| 1984-09-07 | 560 | 566 | 560 | 563 | 180,000 | 4,982.30 |
| 1984-09-06 | 575 | 575 | 565 | 565 | 208,000 | 5,000 |
| 1984-09-05 | 575 | 579 | 571 | 571 | 314,000 | 5,053.10 |
| 1984-09-04 | 578 | 580 | 571 | 575 | 274,000 | 5,088.50 |
| 1984-09-03 | 567 | 577 | 567 | 569 | 424,000 | 5,035.40 |
| 1984-09-01 | 561 | 568 | 561 | 567 | 163,000 | 5,017.70 |
| 1984-08-31 | 555 | 561 | 555 | 561 | 254,000 | 4,964.60 |
| 1984-08-30 | 557 | 560 | 555 | 560 | 292,000 | 4,955.75 |
| 1984-08-29 | 559 | 564 | 557 | 557 | 415,000 | 4,929.20 |
| 1984-08-28 | 556 | 564 | 556 | 559 | 531,000 | 4,946.90 |
| 1984-08-27 | 552 | 557 | 552 | 555 | 270,000 | 4,911.50 |
| 1984-08-25 | 555 | 561 | 550 | 552 | 255,000 | 4,884.96 |
| 1984-08-24 | 564 | 569 | 560 | 560 | 195,000 | 4,955.75 |
| 1984-08-23 | 565 | 570 | 555 | 565 | 344,000 | 5,000 |
| 1984-08-22 | 562 | 574 | 562 | 573 | 668,000 | 5,070.80 |
| 1984-08-21 | 550 | 555 | 545 | 552 | 1,302,000 | 4,884.96 |
| 1984-08-20 | 546 | 548 | 540 | 548 | 56,000 | 4,849.56 |
| 1984-08-18 | 540 | 547 | 540 | 547 | 207,000 | 4,840.71 |
| 1984-08-17 | 545 | 547 | 540 | 540 | 131,000 | 4,778.76 |
| 1984-08-16 | 540 | 543 | 540 | 540 | 142,000 | 4,778.76 |
| 1984-08-15 | 538 | 540 | 529 | 540 | 250,000 | 4,778.76 |
| 1984-08-14 | 549 | 549 | 540 | 540 | 107,000 | 4,778.76 |
| 1984-08-13 | 545 | 545 | 535 | 540 | 119,000 | 4,778.76 |
| 1984-08-10 | 531 | 535 | 525 | 535 | 265,000 | 4,734.51 |
| 1984-08-09 | 513 | 522 | 510 | 520 | 122,000 | 4,601.77 |
| 1984-08-08 | 510 | 515 | 510 | 513 | 187,000 | 4,539.82 |
| 1984-08-07 | 530 | 532 | 515 | 515 | 424,000 | 4,557.52 |
| 1984-08-06 | 540 | 540 | 530 | 534 | 217,000 | 4,725.66 |
| 1984-08-04 | 540 | 550 | 538 | 542 | 515,000 | 4,796.46 |
| 1984-08-03 | 530 | 533 | 525 | 532 | 213,000 | 4,707.96 |
| 1984-08-02 | 520 | 520 | 504 | 510 | 144,000 | 4,513.27 |
| 1984-08-01 | 504 | 505 | 495 | 504 | 192,000 | 4,460.18 |
| 1984-07-31 | 520 | 520 | 500 | 503 | 102,000 | 4,451.33 |
| 1984-07-30 | 518 | 521 | 518 | 520 | 247,000 | 4,601.77 |
| 1984-07-28 | 510 | 516 | 510 | 516 | 100,000 | 4,566.37 |
| 1984-07-27 | 501 | 516 | 501 | 516 | 373,000 | 4,566.37 |
| 1984-07-26 | 498 | 509 | 497 | 500 | 434,000 | 4,424.78 |
| 1984-07-25 | 498 | 500 | 496 | 498 | 148,000 | 4,407.08 |
| 1984-07-24 | 495 | 498 | 490 | 498 | 224,000 | 4,407.08 |
| 1984-07-23 | 508 | 510 | 498 | 498 | 244,000 | 4,407.08 |
| 1984-07-21 | 510 | 511 | 506 | 508 | 160,000 | 4,495.58 |
| 1984-07-20 | 527 | 527 | 509 | 510 | 262,000 | 4,513.27 |
| 1984-07-19 | 526 | 530 | 526 | 527 | 113,000 | 4,663.72 |
| 1984-07-18 | 530 | 535 | 526 | 526 | 172,000 | 4,654.87 |
| 1984-07-17 | 530 | 535 | 530 | 534 | 205,000 | 4,725.66 |
| 1984-07-16 | 528 | 537 | 528 | 530 | 121,000 | 4,690.27 |
| 1984-07-13 | 540 | 540 | 535 | 535 | 182,000 | 4,734.51 |
| 1984-07-12 | 545 | 545 | 541 | 541 | 235,000 | 4,787.61 |
| 1984-07-11 | 546 | 547 | 546 | 546 | 78,000 | 4,831.86 |
| 1984-07-10 | 546 | 548 | 545 | 546 | 255,000 | 4,831.86 |
| 1984-07-09 | 545 | 550 | 544 | 544 | 335,000 | 4,814.16 |
| 1984-07-07 | 551 | 551 | 548 | 548 | 177,000 | 4,849.56 |
| 1984-07-06 | 555 | 555 | 550 | 551 | 847,000 | 4,876.11 |
| 1984-07-05 | 555 | 565 | 555 | 557 | 106,000 | 4,929.20 |
| 1984-07-04 | 557 | 560 | 555 | 557 | 142,000 | 4,929.20 |
| 1984-07-03 | 560 | 565 | 557 | 557 | 114,000 | 4,929.20 |
| 1984-07-02 | 569 | 569 | 560 | 568 | 77,000 | 5,026.55 |
| 1984-06-30 | 570 | 570 | 563 | 569 | 36,000 | 5,035.40 |
| 1984-06-29 | 560 | 570 | 557 | 565 | 333,000 | 5,000 |
| 1984-06-28 | 555 | 566 | 555 | 560 | 374,000 | 4,955.75 |
| 1984-06-27 | 555 | 563 | 553 | 563 | 248,000 | 4,982.30 |
| 1984-06-26 | 546 | 560 | 545 | 553 | 385,000 | 4,893.81 |
| 1984-06-25 | 550 | 550 | 545 | 550 | 57,000 | 4,867.26 |
| 1984-06-23 | 545 | 550 | 544 | 546 | 127,000 | 4,831.86 |
| 1984-06-22 | 545 | 560 | 545 | 550 | 230,000 | 4,867.26 |
| 1984-06-21 | 560 | 565 | 550 | 550 | 476,000 | 4,867.26 |
| 1984-06-20 | 551 | 566 | 551 | 560 | 628,000 | 4,955.75 |
| 1984-06-19 | 566 | 566 | 555 | 560 | 256,000 | 4,955.75 |
| 1984-06-18 | 540 | 546 | 540 | 546 | 134,000 | 4,831.86 |
| 1984-06-16 | 531 | 540 | 531 | 540 | 151,000 | 4,778.76 |
| 1984-06-15 | 551 | 555 | 540 | 541 | 391,000 | 4,787.61 |
| 1984-06-14 | 570 | 575 | 560 | 567 | 511,000 | 5,017.70 |
| 1984-06-13 | 572 | 576 | 568 | 571 | 270,000 | 5,053.10 |
| 1984-06-12 | 578 | 579 | 572 | 572 | 173,000 | 5,061.95 |
| 1984-06-11 | 575 | 584 | 575 | 580 | 244,000 | 5,132.74 |
| 1984-06-08 | 575 | 575 | 571 | 574 | 281,000 | 5,079.65 |
| 1984-06-07 | 577 | 577 | 567 | 576 | 294,000 | 5,097.35 |
| 1984-06-06 | 567 | 571 | 566 | 567 | 372,000 | 5,017.70 |
| 1984-06-05 | 565 | 574 | 565 | 567 | 479,000 | 5,017.70 |
| 1984-06-04 | 560 | 570 | 558 | 561 | 177,000 | 4,964.60 |
| 1984-06-02 | 575 | 575 | 560 | 560 | 147,000 | 4,955.75 |
| 1984-06-01 | 555 | 560 | 555 | 558 | 173,000 | 4,938.05 |
| 1984-05-31 | 574 | 574 | 540 | 555 | 301,000 | 4,911.50 |
| 1984-05-30 | 570 | 576 | 570 | 574 | 129,000 | 5,079.65 |
| 1984-05-29 | 570 | 575 | 565 | 570 | 525,000 | 5,044.25 |
| 1984-05-28 | 568 | 580 | 566 | 575 | 307,000 | 5,088.50 |
| 1984-05-26 | 565 | 570 | 565 | 569 | 140,000 | 5,035.40 |
| 1984-05-25 | 570 | 570 | 565 | 565 | 314,000 | 5,000 |
| 1984-05-24 | 560 | 568 | 556 | 567 | 970,000 | 5,017.70 |
| 1984-05-23 | 539 | 570 | 535 | 563 | 597,000 | 4,982.30 |
| 1984-05-22 | 532 | 548 | 532 | 540 | 614,000 | 4,778.76 |
| 1984-05-21 | 584 | 584 | 562 | 562 | 370,000 | 4,973.45 |
| 1984-05-19 | 570 | 583 | 570 | 575 | 313,000 | 5,088.50 |
| 1984-05-18 | 576 | 585 | 570 | 570 | 809,000 | 5,044.25 |
| 1984-05-17 | 617 | 617 | 587 | 595 | 509,000 | 5,265.49 |
| 1984-05-16 | 621 | 630 | 620 | 627 | 313,000 | 5,548.67 |
| 1984-05-15 | 605 | 630 | 602 | 621 | 391,000 | 5,495.58 |
| 1984-05-14 | 614 | 620 | 610 | 610 | 452,000 | 5,398.23 |
| 1984-05-11 | 641 | 642 | 634 | 634 | 596,000 | 5,610.62 |
| 1984-05-10 | 663 | 665 | 640 | 640 | 673,000 | 5,663.72 |
| 1984-05-09 | 665 | 669 | 663 | 665 | 428,000 | 5,884.96 |
| 1984-05-08 | 680 | 681 | 660 | 661 | 307,000 | 5,849.56 |
| 1984-05-07 | 685 | 688 | 680 | 681 | 457,000 | 6,026.55 |
| 1984-05-04 | 695 | 702 | 682 | 682 | 2,318,999 | 6,035.40 |
| 1984-05-02 | 685 | 699 | 680 | 695 | 2,856,999 | 6,150.44 |
| 1984-05-01 | 675 | 690 | 675 | 675 | 1,431,000 | 5,973.45 |
| 1984-04-28 | 676 | 677 | 675 | 675 | 657,000 | 5,973.45 |
| 1984-04-27 | 675 | 685 | 675 | 675 | 1,765,000 | 5,973.45 |
| 1984-04-26 | 675 | 678 | 670 | 673 | 987,000 | 5,955.75 |
| 1984-04-25 | 677 | 683 | 671 | 679 | 1,816,999 | 6,008.85 |
| 1984-04-24 | 671 | 675 | 661 | 667 | 836,000 | 5,902.65 |
| 1984-04-23 | 660 | 670 | 660 | 661 | 355,000 | 5,849.56 |
| 1984-04-21 | 660 | 666 | 656 | 656 | 499,000 | 5,805.31 |
| 1984-04-20 | 657 | 670 | 655 | 656 | 660,000 | 5,805.31 |
| 1984-04-19 | 665 | 668 | 658 | 659 | 768,000 | 5,831.86 |
| 1984-04-18 | 665 | 670 | 660 | 661 | 761,000 | 5,849.56 |
| 1984-04-17 | 685 | 685 | 668 | 670 | 1,025,000 | 5,929.20 |
| 1984-04-16 | 700 | 700 | 676 | 685 | 1,339,000 | 6,061.95 |
| 1984-04-13 | 680 | 695 | 674 | 694 | 5,126,999 | 6,141.59 |
| 1984-04-12 | 676 | 679 | 670 | 671 | 1,687,000 | 5,938.05 |
| 1984-04-11 | 657 | 674 | 656 | 670 | 1,935,999 | 5,929.20 |
| 1984-04-10 | 660 | 660 | 651 | 655 | 499,000 | 5,796.46 |
| 1984-04-09 | 641 | 660 | 641 | 660 | 368,000 | 5,840.71 |
| 1984-04-07 | 652 | 660 | 641 | 641 | 475,000 | 5,672.57 |
| 1984-04-06 | 657 | 663 | 652 | 652 | 850,000 | 5,769.91 |
| 1984-04-05 | 684 | 684 | 665 | 677 | 2,815,999 | 5,991.15 |
| 1984-04-04 | 657 | 674 | 656 | 674 | 2,406,999 | 5,964.60 |
| 1984-04-03 | 664 | 665 | 652 | 656 | 806,000 | 5,805.31 |
| 1984-04-02 | 664 | 665 | 650 | 665 | 771,000 | 5,884.96 |
| 1984-03-31 | 665 | 667 | 655 | 660 | 820,000 | 5,840.71 |
| 1984-03-30 | 661 | 669 | 655 | 665 | 1,867,999 | 5,884.96 |
| 1984-03-29 | 662 | 669 | 653 | 653 | 1,640,000 | 5,778.76 |
| 1984-03-28 | 650 | 665 | 639 | 653 | 3,165,999 | 5,778.76 |
| 1984-03-27 | 632 | 640 | 628 | 633 | 501,000 | 5,601.77 |
| 1984-03-26 | 636 | 640 | 632 | 633 | 325,000 | 5,601.77 |
| 1984-03-24 | 640 | 645 | 635 | 635 | 288,000 | 5,619.47 |
| 1984-03-23 | 631 | 654 | 631 | 641 | 657,000 | 5,672.57 |
| 1984-03-22 | 634 | 657 | 626 | 641 | 711,000 | 5,672.57 |
| 1984-03-21 | 653 | 655 | 640 | 640 | 1,062,000 | 5,663.72 |
| 1984-03-19 | 650 | 673 | 648 | 655 | 3,158,999 | 5,796.46 |
| 1984-03-17 | 650 | 660 | 645 | 660 | 2,731,999 | 5,840.71 |
| 1984-03-16 | 628 | 660 | 628 | 655 | 6,150,998 | 5,796.46 |
| 1984-03-15 | 631 | 631 | 620 | 628 | 3,450,999 | 5,557.52 |
| 1984-03-14 | 600 | 620 | 599 | 616 | 1,805,999 | 5,451.33 |
| 1984-03-13 | 587 | 600 | 581 | 594 | 696,000 | 5,256.64 |
| 1984-03-12 | 579 | 585 | 579 | 581 | 203,000 | 5,141.59 |
| 1984-03-09 | 584 | 585 | 576 | 579 | 315,000 | 5,123.89 |
| 1984-03-08 | 581 | 583 | 572 | 574 | 363,000 | 5,079.65 |
| 1984-03-07 | 590 | 592 | 588 | 588 | 260,000 | 5,203.54 |
| 1984-03-06 | 594 | 600 | 590 | 592 | 272,000 | 5,238.94 |
| 1984-03-05 | 587 | 599 | 587 | 595 | 573,000 | 5,265.49 |
| 1984-03-03 | 587 | 599 | 587 | 588 | 326,000 | 5,203.54 |
| 1984-03-02 | 593 | 598 | 590 | 590 | 159,000 | 5,221.24 |
| 1984-03-01 | 598 | 600 | 586 | 590 | 236,000 | 5,221.24 |
| 1984-02-29 | 590 | 603 | 588 | 600 | 342,000 | 5,309.73 |
| 1984-02-28 | 597 | 610 | 590 | 590 | 1,536,000 | 5,221.24 |
| 1984-02-27 | 588 | 595 | 588 | 590 | 558,000 | 5,221.24 |
| 1984-02-25 | 593 | 595 | 584 | 585 | 337,000 | 5,176.99 |
| 1984-02-24 | 590 | 595 | 582 | 583 | 573,000 | 5,159.29 |
| 1984-02-23 | 571 | 595 | 570 | 595 | 701,000 | 5,265.49 |
| 1984-02-22 | 579 | 579 | 570 | 570 | 270,000 | 5,044.25 |
| 1984-02-21 | 570 | 578 | 570 | 570 | 174,000 | 5,044.25 |
| 1984-02-20 | 570 | 580 | 570 | 570 | 144,000 | 5,044.25 |
| 1984-02-18 | 571 | 577 | 568 | 568 | 177,000 | 5,026.55 |
| 1984-02-17 | 575 | 579 | 570 | 579 | 361,000 | 5,123.89 |
| 1984-02-16 | 573 | 580 | 571 | 580 | 154,000 | 5,132.74 |
| 1984-02-15 | 568 | 575 | 568 | 575 | 123,000 | 5,088.50 |
| 1984-02-14 | 570 | 579 | 570 | 570 | 190,000 | 5,044.25 |
| 1984-02-13 | 568 | 575 | 566 | 572 | 292,000 | 5,061.95 |
| 1984-02-10 | 575 | 575 | 570 | 572 | 235,000 | 5,061.95 |
| 1984-02-09 | 579 | 580 | 568 | 575 | 291,000 | 5,088.50 |
| 1984-02-08 | 580 | 583 | 578 | 579 | 363,000 | 5,123.89 |
| 1984-02-07 | 581 | 589 | 580 | 580 | 467,000 | 5,132.74 |
| 1984-02-06 | 583 | 590 | 580 | 585 | 291,000 | 5,176.99 |
| 1984-02-04 | 595 | 602 | 585 | 586 | 378,000 | 5,185.84 |
| 1984-02-03 | 599 | 608 | 597 | 605 | 373,000 | 5,353.98 |
| 1984-02-02 | 602 | 608 | 600 | 600 | 470,000 | 5,309.73 |
| 1984-02-01 | 606 | 615 | 600 | 612 | 853,000 | 5,415.93 |
| 1984-01-31 | 606 | 608 | 601 | 606 | 449,000 | 5,362.83 |
| 1984-01-30 | 601 | 618 | 601 | 606 | 803,000 | 5,362.83 |
| 1984-01-28 | 604 | 607 | 601 | 601 | 842,000 | 5,318.58 |
| 1984-01-27 | 600 | 608 | 598 | 605 | 1,147,000 | 5,353.98 |
| 1984-01-26 | 585 | 599 | 585 | 595 | 548,000 | 5,265.49 |
| 1984-01-25 | 570 | 584 | 570 | 584 | 471,000 | 5,168.14 |
| 1984-01-24 | 585 | 585 | 563 | 580 | 818,000 | 5,132.74 |
| 1984-01-23 | 589 | 594 | 588 | 590 | 875,000 | 5,221.24 |
| 1984-01-21 | 586 | 590 | 586 | 590 | 225,000 | 5,221.24 |
| 1984-01-20 | 589 | 589 | 586 | 586 | 257,000 | 5,185.84 |
| 1984-01-19 | 590 | 590 | 588 | 590 | 303,000 | 5,221.24 |
| 1984-01-18 | 597 | 598 | 585 | 590 | 808,000 | 5,221.24 |
| 1984-01-17 | 600 | 610 | 597 | 597 | 374,000 | 5,283.19 |
| 1984-01-13 | 601 | 610 | 600 | 610 | 516,000 | 5,398.23 |
| 1984-01-12 | 608 | 610 | 600 | 600 | 669,000 | 5,309.73 |
| 1984-01-11 | 610 | 617 | 598 | 598 | 1,503,000 | 5,292.04 |
| 1984-01-10 | 602 | 610 | 595 | 610 | 1,900,999 | 5,398.23 |
| 1984-01-09 | 601 | 610 | 601 | 602 | 715,000 | 5,327.43 |
| 1984-01-07 | 620 | 620 | 606 | 610 | 674,000 | 5,398.23 |
| 1984-01-06 | 630 | 632 | 611 | 620 | 1,467,000 | 5,486.73 |
| 1984-01-05 | 640 | 644 | 626 | 627 | 1,678,000 | 5,548.67 |
| 1984-01-04 | 625 | 646 | 625 | 645 | 2,091,999 | 5,707.96 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株
