5232 住友大阪セメント(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 | 233 | 234 | 226 | 227 | 288,000 | 2,141.51 |
| 1984-12-27 | 227 | 233 | 227 | 233 | 248,000 | 2,198.11 |
| 1984-12-26 | 228 | 234 | 225 | 225 | 444,000 | 2,122.64 |
| 1984-12-25 | 227 | 230 | 223 | 225 | 512,000 | 2,122.64 |
| 1984-12-24 | 226 | 230 | 225 | 225 | 269,000 | 2,122.64 |
| 1984-12-22 | 224 | 230 | 224 | 229 | 286,000 | 2,160.38 |
| 1984-12-21 | 226 | 229 | 223 | 223 | 580,000 | 2,103.77 |
| 1984-12-20 | 229 | 232 | 220 | 220 | 1,134,000 | 2,075.47 |
| 1984-12-19 | 234 | 236 | 230 | 230 | 650,000 | 2,169.81 |
| 1984-12-18 | 237 | 237 | 232 | 232 | 518,000 | 2,188.68 |
| 1984-12-17 | 238 | 238 | 235 | 238 | 292,000 | 2,245.28 |
| 1984-12-15 | 241 | 245 | 236 | 236 | 351,000 | 2,226.42 |
| 1984-12-14 | 232 | 237 | 232 | 236 | 403,000 | 2,226.42 |
| 1984-12-13 | 235 | 239 | 231 | 231 | 674,000 | 2,179.25 |
| 1984-12-12 | 231 | 238 | 230 | 232 | 649,000 | 2,188.68 |
| 1984-12-11 | 230 | 232 | 226 | 228 | 537,000 | 2,150.94 |
| 1984-12-10 | 237 | 238 | 232 | 232 | 628,000 | 2,188.68 |
| 1984-12-07 | 239 | 242 | 233 | 236 | 1,150,000 | 2,226.42 |
| 1984-12-06 | 247 | 247 | 240 | 240 | 1,040,000 | 2,264.15 |
| 1984-12-05 | 260 | 263 | 246 | 247 | 6,312,002 | 2,330.19 |
| 1984-12-04 | 250 | 256 | 248 | 249 | 3,491,001 | 2,349.06 |
| 1984-12-03 | 246 | 253 | 242 | 247 | 2,775,001 | 2,330.19 |
| 1984-12-01 | 245 | 248 | 241 | 246 | 1,798,000 | 2,320.75 |
| 1984-11-30 | 245 | 250 | 236 | 236 | 2,704,001 | 2,226.42 |
| 1984-11-29 | 235 | 242 | 235 | 239 | 1,321,000 | 2,254.72 |
| 1984-11-28 | 230 | 238 | 228 | 230 | 1,181,000 | 2,169.81 |
| 1984-11-27 | 226 | 230 | 226 | 226 | 399,000 | 2,132.08 |
| 1984-11-26 | 225 | 229 | 224 | 226 | 455,000 | 2,132.08 |
| 1984-11-24 | 227 | 227 | 224 | 224 | 245,000 | 2,113.21 |
| 1984-11-22 | 230 | 231 | 225 | 226 | 442,000 | 2,132.08 |
| 1984-11-21 | 229 | 234 | 228 | 234 | 663,000 | 2,207.55 |
| 1984-11-20 | 226 | 230 | 225 | 229 | 360,000 | 2,160.38 |
| 1984-11-19 | 224 | 229 | 215 | 221 | 838,000 | 2,084.91 |
| 1984-11-17 | 232 | 234 | 228 | 228 | 769,000 | 2,150.94 |
| 1984-11-16 | 238 | 240 | 233 | 233 | 928,000 | 2,198.11 |
| 1984-11-15 | 240 | 240 | 231 | 234 | 1,254,000 | 2,207.55 |
| 1984-11-14 | 239 | 240 | 231 | 236 | 1,850,000 | 2,226.42 |
| 1984-11-13 | 245 | 249 | 237 | 244 | 3,013,001 | 2,301.89 |
| 1984-11-12 | 255 | 264 | 241 | 250 | 13,408,003 | 2,358.49 |
| 1984-11-09 | 235 | 254 | 235 | 250 | 24,435,006 | 2,358.49 |
| 1984-11-08 | 224 | 230 | 221 | 228 | 8,785,002 | 2,150.94 |
| 1984-11-07 | 216 | 226 | 216 | 224 | 9,981,002 | 2,113.21 |
| 1984-11-06 | 215 | 215 | 209 | 209 | 1,014,000 | 1,971.70 |
| 1984-11-05 | 214 | 219 | 209 | 217 | 2,572,001 | 2,047.17 |
| 1984-11-02 | 210 | 210 | 203 | 209 | 753,000 | 1,971.70 |
| 1984-11-01 | 214 | 215 | 208 | 208 | 1,923,000 | 1,962.26 |
| 1984-10-31 | 207 | 216 | 205 | 215 | 4,007,001 | 2,028.30 |
| 1984-10-30 | 198 | 202 | 198 | 202 | 577,000 | 1,905.66 |
| 1984-10-29 | 195 | 198 | 193 | 196 | 503,000 | 1,849.06 |
| 1984-10-27 | 195 | 197 | 193 | 197 | 215,000 | 1,858.49 |
| 1984-10-26 | 199 | 201 | 195 | 198 | 414,000 | 1,867.92 |
| 1984-10-25 | 205 | 205 | 197 | 197 | 472,000 | 1,858.49 |
| 1984-10-24 | 193 | 200 | 193 | 200 | 492,000 | 1,886.79 |
| 1984-10-23 | 200 | 201 | 191 | 194 | 739,000 | 1,830.19 |
| 1984-10-22 | 205 | 210 | 200 | 201 | 1,305,000 | 1,896.23 |
| 1984-10-20 | 203 | 208 | 201 | 208 | 930,000 | 1,962.26 |
| 1984-10-19 | 209 | 209 | 198 | 202 | 1,881,000 | 1,905.66 |
| 1984-10-18 | 200 | 212 | 199 | 209 | 5,549,001 | 1,971.70 |
| 1984-10-17 | 182 | 201 | 180 | 199 | 951,000 | 1,877.36 |
| 1984-10-16 | 181 | 181 | 179 | 179 | 235,000 | 1,688.68 |
| 1984-10-15 | 182 | 184 | 180 | 180 | 189,000 | 1,698.11 |
| 1984-10-12 | 185 | 185 | 180 | 183 | 317,000 | 1,726.42 |
| 1984-10-11 | 188 | 188 | 184 | 184 | 248,000 | 1,735.85 |
| 1984-10-09 | 189 | 190 | 187 | 187 | 229,000 | 1,764.15 |
| 1984-10-08 | 189 | 190 | 188 | 190 | 119,000 | 1,792.45 |
| 1984-10-06 | 190 | 191 | 188 | 190 | 251,000 | 1,792.45 |
| 1984-10-05 | 187 | 190 | 185 | 190 | 573,000 | 1,792.45 |
| 1984-10-04 | 187 | 189 | 186 | 187 | 776,000 | 1,764.15 |
| 1984-10-03 | 187 | 188 | 186 | 187 | 582,000 | 1,764.15 |
| 1984-10-02 | 186 | 187 | 185 | 187 | 1,696,000 | 1,764.15 |
| 1984-10-01 | 180 | 189 | 180 | 185 | 1,997,000 | 1,745.28 |
| 1984-09-29 | 178 | 180 | 178 | 180 | 144,000 | 1,698.11 |
| 1984-09-28 | 179 | 179 | 178 | 178 | 229,000 | 1,679.25 |
| 1984-09-27 | 181 | 183 | 180 | 183 | 193,000 | 1,726.42 |
| 1984-09-26 | 182 | 184 | 180 | 180 | 109,000 | 1,698.11 |
| 1984-09-25 | 180 | 184 | 180 | 184 | 99,000 | 1,735.85 |
| 1984-09-22 | 179 | 182 | 179 | 182 | 62,000 | 1,716.98 |
| 1984-09-21 | 179 | 184 | 179 | 179 | 234,000 | 1,688.68 |
| 1984-09-20 | 179 | 188 | 178 | 188 | 88,000 | 1,773.58 |
| 1984-09-19 | 179 | 182 | 178 | 179 | 284,000 | 1,688.68 |
| 1984-09-18 | 180 | 180 | 179 | 179 | 240,000 | 1,688.68 |
| 1984-09-17 | 184 | 184 | 177 | 182 | 228,000 | 1,716.98 |
| 1984-09-14 | 186 | 187 | 184 | 186 | 228,000 | 1,754.72 |
| 1984-09-13 | 191 | 191 | 186 | 188 | 96,000 | 1,773.58 |
| 1984-09-12 | 190 | 192 | 183 | 192 | 340,000 | 1,811.32 |
| 1984-09-11 | 195 | 198 | 191 | 192 | 791,000 | 1,811.32 |
| 1984-09-10 | 194 | 195 | 190 | 193 | 931,000 | 1,820.75 |
| 1984-09-07 | 178 | 189 | 178 | 189 | 533,000 | 1,783.02 |
| 1984-09-06 | 178 | 179 | 177 | 177 | 928,000 | 1,669.81 |
| 1984-09-05 | 180 | 182 | 178 | 179 | 4,026,001 | 1,688.68 |
| 1984-09-04 | 182 | 183 | 180 | 180 | 179,000 | 1,698.11 |
| 1984-09-03 | 184 | 184 | 180 | 184 | 199,000 | 1,735.85 |
| 1984-09-01 | 184 | 185 | 180 | 180 | 759,000 | 1,698.11 |
| 1984-08-31 | 186 | 187 | 185 | 186 | 694,000 | 1,754.72 |
| 1984-08-30 | 189 | 190 | 187 | 189 | 228,000 | 1,783.02 |
| 1984-08-29 | 186 | 191 | 186 | 191 | 229,000 | 1,801.89 |
| 1984-08-28 | 185 | 188 | 185 | 186 | 173,000 | 1,754.72 |
| 1984-08-27 | 189 | 189 | 185 | 186 | 114,000 | 1,754.72 |
| 1984-08-25 | 180 | 188 | 180 | 187 | 174,000 | 1,764.15 |
| 1984-08-24 | 180 | 183 | 179 | 182 | 271,000 | 1,716.98 |
| 1984-08-23 | 180 | 182 | 180 | 180 | 315,000 | 1,698.11 |
| 1984-08-22 | 181 | 183 | 180 | 180 | 143,000 | 1,698.11 |
| 1984-08-21 | 182 | 183 | 180 | 183 | 287,000 | 1,726.42 |
| 1984-08-20 | 180 | 185 | 179 | 184 | 337,000 | 1,735.85 |
| 1984-08-18 | 178 | 180 | 177 | 179 | 285,000 | 1,688.68 |
| 1984-08-17 | 178 | 180 | 177 | 180 | 484,000 | 1,698.11 |
| 1984-08-16 | 176 | 180 | 175 | 180 | 373,000 | 1,698.11 |
| 1984-08-15 | 177 | 178 | 175 | 176 | 399,000 | 1,660.38 |
| 1984-08-14 | 180 | 180 | 177 | 177 | 190,000 | 1,669.81 |
| 1984-08-13 | 178 | 180 | 177 | 180 | 225,000 | 1,698.11 |
| 1984-08-10 | 178 | 180 | 178 | 178 | 217,000 | 1,679.25 |
| 1984-08-09 | 179 | 181 | 178 | 178 | 208,000 | 1,679.25 |
| 1984-08-08 | 178 | 183 | 178 | 179 | 184,000 | 1,688.68 |
| 1984-08-07 | 180 | 185 | 178 | 178 | 315,000 | 1,679.25 |
| 1984-08-06 | 181 | 183 | 180 | 180 | 227,000 | 1,698.11 |
| 1984-08-04 | 180 | 184 | 178 | 178 | 326,000 | 1,679.25 |
| 1984-08-03 | 188 | 188 | 180 | 183 | 404,000 | 1,726.42 |
| 1984-08-02 | 186 | 186 | 183 | 183 | 141,000 | 1,726.42 |
| 1984-08-01 | 180 | 188 | 179 | 186 | 380,000 | 1,754.72 |
| 1984-07-31 | 185 | 186 | 178 | 178 | 277,000 | 1,679.25 |
| 1984-07-30 | 188 | 188 | 185 | 185 | 154,000 | 1,745.28 |
| 1984-07-28 | 188 | 189 | 185 | 187 | 174,000 | 1,764.15 |
| 1984-07-27 | 188 | 190 | 188 | 188 | 174,000 | 1,773.58 |
| 1984-07-26 | 185 | 188 | 182 | 188 | 264,000 | 1,773.58 |
| 1984-07-25 | 185 | 185 | 180 | 181 | 229,000 | 1,707.55 |
| 1984-07-24 | 177 | 180 | 173 | 179 | 405,000 | 1,688.68 |
| 1984-07-23 | 187 | 188 | 180 | 182 | 435,000 | 1,716.98 |
| 1984-07-21 | 190 | 190 | 186 | 188 | 224,000 | 1,773.58 |
| 1984-07-20 | 190 | 191 | 188 | 190 | 365,000 | 1,792.45 |
| 1984-07-19 | 195 | 197 | 190 | 195 | 368,000 | 1,839.62 |
| 1984-07-18 | 198 | 200 | 197 | 197 | 234,000 | 1,858.49 |
| 1984-07-17 | 193 | 200 | 193 | 198 | 332,000 | 1,867.92 |
| 1984-07-16 | 198 | 200 | 193 | 197 | 243,000 | 1,858.49 |
| 1984-07-13 | 198 | 198 | 191 | 192 | 577,000 | 1,811.32 |
| 1984-07-12 | 200 | 203 | 200 | 200 | 505,000 | 1,886.79 |
| 1984-07-11 | 206 | 210 | 202 | 202 | 566,000 | 1,905.66 |
| 1984-07-10 | 211 | 215 | 210 | 210 | 308,000 | 1,981.13 |
| 1984-07-09 | 217 | 217 | 211 | 215 | 271,000 | 2,028.30 |
| 1984-07-07 | 215 | 219 | 215 | 215 | 162,000 | 2,028.30 |
| 1984-07-06 | 220 | 220 | 215 | 215 | 458,000 | 2,028.30 |
| 1984-07-05 | 225 | 225 | 220 | 220 | 984,000 | 2,075.47 |
| 1984-07-04 | 212 | 217 | 211 | 215 | 871,000 | 2,028.30 |
| 1984-07-03 | 215 | 216 | 209 | 210 | 795,000 | 1,981.13 |
| 1984-07-02 | 226 | 226 | 218 | 218 | 527,000 | 2,056.60 |
| 1984-06-30 | 220 | 226 | 220 | 220 | 657,000 | 2,075.47 |
| 1984-06-29 | 225 | 232 | 222 | 222 | 1,335,000 | 2,094.34 |
| 1984-06-28 | 235 | 238 | 223 | 223 | 3,993,001 | 2,103.77 |
| 1984-06-27 | 225 | 229 | 221 | 229 | 4,212,001 | 2,160.38 |
| 1984-06-26 | 224 | 230 | 218 | 222 | 2,796,001 | 2,094.34 |
| 1984-06-25 | 222 | 224 | 219 | 224 | 1,030,000 | 2,113.21 |
| 1984-06-23 | 229 | 229 | 220 | 220 | 1,709,000 | 2,075.47 |
| 1984-06-22 | 223 | 226 | 217 | 225 | 3,793,001 | 2,122.64 |
| 1984-06-21 | 231 | 235 | 217 | 223 | 4,060,001 | 2,103.77 |
| 1984-06-20 | 246 | 250 | 230 | 232 | 17,915,004 | 2,188.68 |
| 1984-06-19 | 218 | 242 | 218 | 241 | 28,423,007 | 2,273.58 |
| 1984-06-18 | 202 | 207 | 200 | 204 | 10,810,003 | 1,924.53 |
| 1984-06-16 | 192 | 199 | 191 | 197 | 2,285,001 | 1,858.49 |
| 1984-06-15 | 193 | 194 | 189 | 191 | 2,569,001 | 1,801.89 |
| 1984-06-14 | 195 | 200 | 194 | 198 | 14,152,003 | 1,867.92 |
| 1984-06-13 | 184 | 195 | 178 | 194 | 8,159,002 | 1,830.19 |
| 1984-06-12 | 174 | 185 | 173 | 180 | 2,457,001 | 1,698.11 |
| 1984-06-11 | 174 | 174 | 172 | 172 | 448,000 | 1,622.64 |
| 1984-06-08 | 171 | 175 | 171 | 173 | 594,000 | 1,632.08 |
| 1984-06-07 | 170 | 175 | 170 | 171 | 694,000 | 1,613.21 |
| 1984-06-06 | 163 | 170 | 163 | 170 | 337,000 | 1,603.77 |
| 1984-06-05 | 160 | 163 | 158 | 163 | 69,000 | 1,537.74 |
| 1984-06-04 | 163 | 163 | 156 | 156 | 41,000 | 1,471.70 |
| 1984-06-02 | 156 | 160 | 156 | 158 | 59,000 | 1,490.57 |
| 1984-06-01 | 158 | 160 | 156 | 156 | 41,000 | 1,471.70 |
| 1984-05-31 | 160 | 162 | 159 | 160 | 157,000 | 1,509.43 |
| 1984-05-30 | 160 | 160 | 155 | 159 | 68,000 | 1,500 |
| 1984-05-29 | 152 | 156 | 152 | 155 | 117,000 | 1,462.26 |
| 1984-05-28 | 156 | 156 | 152 | 152 | 269,000 | 1,433.96 |
| 1984-05-26 | 156 | 156 | 155 | 155 | 40,000 | 1,462.26 |
| 1984-05-25 | 158 | 158 | 155 | 155 | 92,000 | 1,462.26 |
| 1984-05-24 | 151 | 157 | 151 | 157 | 270,000 | 1,481.13 |
| 1984-05-23 | 153 | 153 | 149 | 151 | 781,000 | 1,424.53 |
| 1984-05-22 | 155 | 158 | 153 | 154 | 455,000 | 1,452.83 |
| 1984-05-21 | 160 | 160 | 156 | 157 | 390,000 | 1,481.13 |
| 1984-05-19 | 158 | 164 | 157 | 158 | 256,000 | 1,490.57 |
| 1984-05-18 | 164 | 165 | 159 | 160 | 470,000 | 1,509.43 |
| 1984-05-17 | 168 | 169 | 163 | 165 | 769,000 | 1,556.60 |
| 1984-05-16 | 169 | 170 | 168 | 170 | 176,000 | 1,603.77 |
| 1984-05-15 | 168 | 170 | 167 | 170 | 132,000 | 1,603.77 |
| 1984-05-14 | 168 | 170 | 166 | 168 | 143,000 | 1,584.91 |
| 1984-05-11 | 170 | 172 | 168 | 170 | 366,000 | 1,603.77 |
| 1984-05-10 | 174 | 174 | 168 | 168 | 429,000 | 1,584.91 |
| 1984-05-09 | 174 | 175 | 172 | 175 | 1,188,000 | 1,650.94 |
| 1984-05-08 | 175 | 176 | 173 | 174 | 432,000 | 1,641.51 |
| 1984-05-07 | 175 | 178 | 175 | 176 | 404,000 | 1,660.38 |
| 1984-05-04 | 173 | 176 | 173 | 175 | 765,000 | 1,650.94 |
| 1984-05-02 | 173 | 180 | 173 | 178 | 270,000 | 1,679.25 |
| 1984-05-01 | 173 | 175 | 172 | 173 | 557,000 | 1,632.08 |
| 1984-04-28 | 172 | 174 | 172 | 174 | 387,000 | 1,641.51 |
| 1984-04-27 | 172 | 175 | 172 | 174 | 124,000 | 1,641.51 |
| 1984-04-26 | 172 | 172 | 171 | 172 | 285,000 | 1,622.64 |
| 1984-04-25 | 171 | 175 | 171 | 172 | 148,000 | 1,622.64 |
| 1984-04-24 | 170 | 175 | 170 | 171 | 92,000 | 1,613.21 |
| 1984-04-23 | 175 | 175 | 170 | 170 | 61,000 | 1,603.77 |
| 1984-04-21 | 167 | 172 | 165 | 172 | 114,000 | 1,622.64 |
| 1984-04-20 | 169 | 169 | 163 | 163 | 292,000 | 1,537.74 |
| 1984-04-19 | 170 | 171 | 167 | 170 | 579,000 | 1,603.77 |
| 1984-04-18 | 172 | 172 | 170 | 170 | 214,000 | 1,603.77 |
| 1984-04-17 | 171 | 174 | 171 | 171 | 121,000 | 1,613.21 |
| 1984-04-16 | 174 | 179 | 171 | 171 | 237,000 | 1,613.21 |
| 1984-04-13 | 174 | 179 | 174 | 179 | 334,000 | 1,688.68 |
| 1984-04-12 | 170 | 175 | 170 | 174 | 227,000 | 1,641.51 |
| 1984-04-11 | 180 | 182 | 174 | 174 | 488,000 | 1,641.51 |
| 1984-04-10 | 182 | 185 | 180 | 182 | 291,000 | 1,716.98 |
| 1984-04-09 | 184 | 188 | 183 | 183 | 637,000 | 1,726.42 |
| 1984-04-07 | 180 | 185 | 180 | 185 | 503,000 | 1,745.28 |
| 1984-04-06 | 180 | 180 | 177 | 179 | 430,000 | 1,688.68 |
| 1984-04-05 | 177 | 183 | 176 | 180 | 1,249,000 | 1,698.11 |
| 1984-04-04 | 178 | 181 | 176 | 180 | 364,000 | 1,698.11 |
| 1984-04-03 | 175 | 181 | 175 | 176 | 204,000 | 1,660.38 |
| 1984-04-02 | 181 | 184 | 175 | 180 | 470,000 | 1,698.11 |
| 1984-03-31 | 180 | 184 | 180 | 180 | 349,000 | 1,698.11 |
| 1984-03-30 | 183 | 184 | 180 | 180 | 1,222,000 | 1,698.11 |
| 1984-03-29 | 184 | 190 | 180 | 182 | 3,366,001 | 1,716.98 |
| 1984-03-28 | 173 | 190 | 173 | 185 | 5,827,001 | 1,745.28 |
| 1984-03-27 | 170 | 173 | 170 | 173 | 341,000 | 1,632.08 |
| 1984-03-26 | 168 | 172 | 168 | 168 | 137,000 | 1,584.91 |
| 1984-03-24 | 167 | 174 | 167 | 173 | 423,000 | 1,632.08 |
| 1984-03-23 | 167 | 168 | 165 | 168 | 620,000 | 1,584.91 |
| 1984-03-22 | 164 | 165 | 163 | 165 | 146,000 | 1,556.60 |
| 1984-03-21 | 164 | 165 | 163 | 164 | 363,000 | 1,547.17 |
| 1984-03-19 | 165 | 165 | 160 | 160 | 264,000 | 1,509.43 |
| 1984-03-17 | 161 | 165 | 161 | 164 | 90,000 | 1,547.17 |
| 1984-03-16 | 156 | 167 | 156 | 160 | 481,000 | 1,509.43 |
| 1984-03-15 | 154 | 155 | 153 | 155 | 442,000 | 1,462.26 |
| 1984-03-14 | 155 | 155 | 154 | 154 | 179,000 | 1,452.83 |
| 1984-03-13 | 154 | 156 | 154 | 155 | 178,000 | 1,462.26 |
| 1984-03-12 | 155 | 156 | 154 | 154 | 104,000 | 1,452.83 |
| 1984-03-09 | 156 | 156 | 155 | 155 | 94,000 | 1,462.26 |
| 1984-03-08 | 157 | 157 | 155 | 156 | 90,000 | 1,471.70 |
| 1984-03-07 | 158 | 158 | 156 | 156 | 88,000 | 1,471.70 |
| 1984-03-06 | 157 | 157 | 156 | 156 | 177,000 | 1,471.70 |
| 1984-03-05 | 158 | 158 | 157 | 157 | 90,000 | 1,481.13 |
| 1984-03-03 | 158 | 158 | 157 | 157 | 41,000 | 1,481.13 |
| 1984-03-02 | 160 | 160 | 158 | 158 | 53,000 | 1,490.57 |
| 1984-03-01 | 159 | 159 | 158 | 159 | 100,000 | 1,500 |
| 1984-02-29 | 162 | 162 | 159 | 159 | 143,000 | 1,500 |
| 1984-02-28 | 167 | 167 | 161 | 161 | 310,000 | 1,518.87 |
| 1984-02-27 | 166 | 169 | 165 | 168 | 511,000 | 1,584.91 |
| 1984-02-25 | 166 | 167 | 165 | 166 | 48,000 | 1,566.04 |
| 1984-02-24 | 160 | 168 | 159 | 166 | 501,000 | 1,566.04 |
| 1984-02-23 | 161 | 161 | 159 | 160 | 569,000 | 1,509.43 |
| 1984-02-22 | 156 | 165 | 156 | 159 | 1,294,000 | 1,500 |
| 1984-02-21 | 157 | 157 | 156 | 157 | 101,000 | 1,481.13 |
| 1984-02-20 | 156 | 158 | 156 | 157 | 63,000 | 1,481.13 |
| 1984-02-18 | 157 | 157 | 155 | 156 | 91,000 | 1,471.70 |
| 1984-02-17 | 158 | 159 | 157 | 157 | 88,000 | 1,481.13 |
| 1984-02-16 | 159 | 159 | 157 | 158 | 146,000 | 1,490.57 |
| 1984-02-15 | 158 | 159 | 158 | 159 | 70,000 | 1,500 |
| 1984-02-14 | 160 | 160 | 158 | 158 | 121,000 | 1,490.57 |
| 1984-02-13 | 160 | 160 | 158 | 160 | 287,000 | 1,509.43 |
| 1984-02-10 | 163 | 165 | 160 | 161 | 65,000 | 1,518.87 |
| 1984-02-09 | 164 | 164 | 160 | 163 | 162,000 | 1,537.74 |
| 1984-02-08 | 162 | 165 | 162 | 162 | 176,000 | 1,528.30 |
| 1984-02-07 | 163 | 164 | 162 | 162 | 112,000 | 1,528.30 |
| 1984-02-06 | 163 | 164 | 162 | 162 | 173,000 | 1,528.30 |
| 1984-02-04 | 162 | 165 | 162 | 162 | 88,000 | 1,528.30 |
| 1984-02-03 | 163 | 163 | 160 | 160 | 366,000 | 1,509.43 |
| 1984-02-02 | 165 | 167 | 162 | 163 | 349,000 | 1,537.74 |
| 1984-02-01 | 166 | 168 | 165 | 165 | 227,000 | 1,556.60 |
| 1984-01-31 | 168 | 168 | 165 | 166 | 100,000 | 1,566.04 |
| 1984-01-30 | 168 | 169 | 163 | 163 | 179,000 | 1,537.74 |
| 1984-01-28 | 170 | 170 | 167 | 168 | 270,000 | 1,584.91 |
| 1984-01-27 | 169 | 170 | 169 | 169 | 126,000 | 1,594.34 |
| 1984-01-26 | 170 | 171 | 169 | 171 | 134,000 | 1,613.21 |
| 1984-01-25 | 169 | 171 | 168 | 171 | 284,000 | 1,613.21 |
| 1984-01-24 | 170 | 170 | 168 | 169 | 277,000 | 1,594.34 |
| 1984-01-23 | 172 | 172 | 170 | 170 | 297,000 | 1,603.77 |
| 1984-01-21 | 173 | 173 | 172 | 173 | 259,000 | 1,632.08 |
| 1984-01-20 | 173 | 173 | 171 | 173 | 955,000 | 1,632.08 |
| 1984-01-19 | 173 | 174 | 170 | 171 | 683,000 | 1,613.21 |
| 1984-01-18 | 173 | 173 | 170 | 173 | 1,333,000 | 1,632.08 |
| 1984-01-17 | 170 | 174 | 169 | 173 | 748,000 | 1,632.08 |
| 1984-01-13 | 168 | 169 | 167 | 167 | 610,000 | 1,575.47 |
| 1984-01-12 | 168 | 168 | 166 | 168 | 282,000 | 1,584.91 |
| 1984-01-11 | 170 | 170 | 167 | 168 | 480,000 | 1,584.91 |
| 1984-01-10 | 172 | 172 | 168 | 171 | 478,000 | 1,613.21 |
| 1984-01-09 | 174 | 174 | 170 | 170 | 854,000 | 1,603.77 |
| 1984-01-07 | 170 | 172 | 170 | 170 | 679,000 | 1,603.77 |
| 1984-01-06 | 168 | 173 | 166 | 169 | 1,474,000 | 1,594.34 |
| 1984-01-05 | 165 | 168 | 160 | 165 | 386,000 | 1,556.60 |
| 1984-01-04 | 165 | 169 | 164 | 164 | 361,000 | 1,547.17 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
