5451 (株)淀川製鋼所 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 | 312 | 318 | 312 | 318 | 24,000 | 1,335.35 |
| 1984-12-27 | 311 | 315 | 311 | 315 | 57,000 | 1,322.75 |
| 1984-12-25 | 318 | 318 | 310 | 311 | 37,000 | 1,305.95 |
| 1984-12-24 | 318 | 320 | 315 | 315 | 47,000 | 1,322.75 |
| 1984-12-22 | 318 | 318 | 315 | 318 | 42,000 | 1,335.35 |
| 1984-12-21 | 316 | 316 | 310 | 310 | 130,000 | 1,301.76 |
| 1984-12-20 | 318 | 318 | 316 | 316 | 37,000 | 1,326.95 |
| 1984-12-19 | 318 | 318 | 318 | 318 | 45,000 | 1,335.35 |
| 1984-12-18 | 318 | 320 | 318 | 318 | 31,000 | 1,335.35 |
| 1984-12-17 | 315 | 318 | 315 | 318 | 24,000 | 1,335.35 |
| 1984-12-15 | 323 | 324 | 321 | 323 | 67,000 | 1,356.34 |
| 1984-12-14 | 325 | 325 | 323 | 323 | 105,000 | 1,356.34 |
| 1984-12-13 | 323 | 325 | 323 | 325 | 94,000 | 1,364.74 |
| 1984-12-12 | 321 | 325 | 320 | 323 | 65,000 | 1,356.34 |
| 1984-12-11 | 318 | 323 | 318 | 318 | 74,000 | 1,335.35 |
| 1984-12-10 | 324 | 324 | 317 | 323 | 133,000 | 1,356.34 |
| 1984-12-07 | 317 | 325 | 317 | 325 | 92,000 | 1,364.74 |
| 1984-12-06 | 319 | 320 | 316 | 318 | 79,000 | 1,335.35 |
| 1984-12-05 | 320 | 321 | 318 | 319 | 110,000 | 1,339.55 |
| 1984-12-04 | 319 | 322 | 314 | 319 | 264,000 | 1,339.55 |
| 1984-12-03 | 315 | 320 | 315 | 320 | 82,000 | 1,343.75 |
| 1984-12-01 | 309 | 314 | 309 | 314 | 15,000 | 1,318.55 |
| 1984-11-30 | 306 | 308 | 306 | 307 | 46,000 | 1,289.16 |
| 1984-11-29 | 315 | 315 | 308 | 308 | 38,000 | 1,293.36 |
| 1984-11-28 | 310 | 310 | 305 | 305 | 207,000 | 1,280.76 |
| 1984-11-27 | 315 | 316 | 310 | 310 | 41,000 | 1,301.76 |
| 1984-11-26 | 310 | 316 | 310 | 316 | 69,000 | 1,326.95 |
| 1984-11-24 | 307 | 307 | 305 | 305 | 38,000 | 1,280.76 |
| 1984-11-22 | 312 | 315 | 302 | 302 | 132,000 | 1,268.16 |
| 1984-11-21 | 310 | 315 | 310 | 315 | 20,000 | 1,322.75 |
| 1984-11-20 | 306 | 311 | 305 | 310 | 113,000 | 1,301.76 |
| 1984-11-19 | 320 | 320 | 308 | 308 | 68,000 | 1,293.36 |
| 1984-11-17 | 315 | 320 | 315 | 319 | 81,000 | 1,339.55 |
| 1984-11-16 | 322 | 325 | 320 | 320 | 232,000 | 1,343.75 |
| 1984-11-15 | 319 | 320 | 318 | 320 | 336,000 | 1,343.75 |
| 1984-11-14 | 320 | 322 | 317 | 319 | 313,000 | 1,339.55 |
| 1984-11-13 | 312 | 322 | 308 | 317 | 280,000 | 1,331.15 |
| 1984-11-12 | 315 | 315 | 310 | 310 | 87,000 | 1,301.76 |
| 1984-11-09 | 314 | 314 | 310 | 310 | 69,000 | 1,301.76 |
| 1984-11-08 | 310 | 315 | 301 | 301 | 81,000 | 1,263.96 |
| 1984-11-07 | 320 | 320 | 315 | 320 | 216,000 | 1,343.75 |
| 1984-11-06 | 320 | 320 | 315 | 318 | 97,000 | 1,335.35 |
| 1984-11-05 | 325 | 328 | 319 | 322 | 503,000 | 1,352.15 |
| 1984-11-02 | 315 | 320 | 315 | 320 | 214,000 | 1,343.75 |
| 1984-11-01 | 322 | 326 | 316 | 319 | 372,000 | 1,339.55 |
| 1984-10-31 | 320 | 328 | 316 | 319 | 598,000 | 1,339.55 |
| 1984-10-30 | 307 | 310 | 302 | 310 | 92,000 | 1,301.76 |
| 1984-10-29 | 298 | 310 | 298 | 310 | 32,000 | 1,301.76 |
| 1984-10-27 | 301 | 301 | 295 | 295 | 32,000 | 1,238.77 |
| 1984-10-26 | 308 | 310 | 307 | 307 | 11,000 | 1,289.16 |
| 1984-10-25 | 307 | 307 | 306 | 307 | 48,000 | 1,289.16 |
| 1984-10-24 | 315 | 315 | 312 | 312 | 45,000 | 1,310.15 |
| 1984-10-23 | 313 | 317 | 313 | 316 | 59,000 | 1,326.95 |
| 1984-10-22 | 318 | 318 | 313 | 318 | 56,000 | 1,335.35 |
| 1984-10-20 | 314 | 315 | 308 | 314 | 41,000 | 1,318.55 |
| 1984-10-19 | 301 | 315 | 301 | 313 | 184,000 | 1,314.35 |
| 1984-10-18 | 298 | 299 | 298 | 298 | 41,000 | 1,251.36 |
| 1984-10-17 | 298 | 300 | 298 | 298 | 40,000 | 1,251.36 |
| 1984-10-16 | 304 | 304 | 303 | 303 | 27,000 | 1,272.36 |
| 1984-10-12 | 309 | 309 | 305 | 305 | 32,000 | 1,280.76 |
| 1984-10-11 | 305 | 305 | 303 | 305 | 149,000 | 1,280.76 |
| 1984-10-09 | 315 | 324 | 314 | 320 | 294,000 | 1,343.75 |
| 1984-10-08 | 292 | 305 | 292 | 299 | 124,000 | 1,255.56 |
| 1984-10-06 | 293 | 293 | 291 | 291 | 25,000 | 1,221.97 |
| 1984-10-05 | 292 | 292 | 292 | 292 | 49,000 | 1,226.17 |
| 1984-10-04 | 297 | 299 | 297 | 297 | 30,000 | 1,247.17 |
| 1984-10-03 | 296 | 296 | 296 | 296 | 17,000 | 1,242.97 |
| 1984-10-02 | 298 | 300 | 298 | 298 | 27,000 | 1,251.36 |
| 1984-10-01 | 298 | 298 | 298 | 298 | 34,000 | 1,251.36 |
| 1984-09-29 | 297 | 297 | 297 | 297 | 11,000 | 1,247.17 |
| 1984-09-28 | 297 | 300 | 297 | 300 | 47,000 | 1,259.76 |
| 1984-09-27 | 297 | 298 | 297 | 298 | 18,000 | 1,251.36 |
| 1984-09-26 | 298 | 298 | 296 | 297 | 35,000 | 1,247.17 |
| 1984-09-25 | 298 | 298 | 296 | 297 | 25,000 | 1,247.17 |
| 1984-09-22 | 303 | 303 | 296 | 300 | 90,000 | 1,259.76 |
| 1984-09-21 | 318 | 318 | 303 | 308 | 170,000 | 1,293.36 |
| 1984-09-20 | 310 | 320 | 308 | 320 | 331,000 | 1,343.75 |
| 1984-09-19 | 313 | 313 | 310 | 310 | 52,000 | 1,301.76 |
| 1984-09-18 | 313 | 313 | 313 | 313 | 35,000 | 1,314.35 |
| 1984-09-17 | 310 | 315 | 310 | 315 | 12,000 | 1,322.75 |
| 1984-09-14 | 310 | 310 | 308 | 310 | 84,000 | 1,301.76 |
| 1984-09-13 | 310 | 310 | 308 | 308 | 79,000 | 1,293.36 |
| 1984-09-12 | 309 | 315 | 307 | 307 | 76,000 | 1,289.16 |
| 1984-09-11 | 306 | 311 | 305 | 310 | 94,000 | 1,301.76 |
| 1984-09-10 | 306 | 308 | 301 | 301 | 153,000 | 1,263.96 |
| 1984-09-07 | 311 | 311 | 304 | 305 | 215,000 | 1,280.76 |
| 1984-09-06 | 315 | 315 | 311 | 312 | 150,000 | 1,310.15 |
| 1984-09-05 | 315 | 315 | 310 | 310 | 51,000 | 1,301.76 |
| 1984-09-04 | 318 | 318 | 313 | 315 | 43,000 | 1,322.75 |
| 1984-09-03 | 315 | 319 | 315 | 318 | 35,000 | 1,335.35 |
| 1984-09-01 | 313 | 319 | 313 | 318 | 237,000 | 1,335.35 |
| 1984-08-31 | 312 | 316 | 310 | 313 | 215,000 | 1,314.35 |
| 1984-08-30 | 308 | 313 | 307 | 311 | 48,000 | 1,305.95 |
| 1984-08-29 | 308 | 310 | 303 | 303 | 93,000 | 1,272.36 |
| 1984-08-28 | 311 | 314 | 306 | 306 | 54,000 | 1,284.96 |
| 1984-08-27 | 306 | 310 | 306 | 308 | 51,000 | 1,293.36 |
| 1984-08-25 | 310 | 310 | 305 | 305 | 25,000 | 1,280.76 |
| 1984-08-24 | 313 | 313 | 308 | 309 | 73,000 | 1,297.56 |
| 1984-08-23 | 306 | 310 | 305 | 310 | 31,000 | 1,301.76 |
| 1984-08-22 | 310 | 313 | 302 | 305 | 186,000 | 1,280.76 |
| 1984-08-21 | 303 | 317 | 303 | 311 | 768,000 | 1,305.95 |
| 1984-08-20 | 298 | 300 | 297 | 300 | 59,000 | 1,259.76 |
| 1984-08-18 | 298 | 298 | 297 | 297 | 21,000 | 1,247.17 |
| 1984-08-17 | 298 | 298 | 297 | 298 | 41,000 | 1,251.36 |
| 1984-08-16 | 298 | 298 | 295 | 298 | 188,000 | 1,251.36 |
| 1984-08-15 | 290 | 298 | 290 | 298 | 177,000 | 1,251.36 |
| 1984-08-14 | 287 | 290 | 284 | 290 | 60,000 | 1,217.77 |
| 1984-08-13 | 282 | 283 | 281 | 282 | 297,000 | 1,184.18 |
| 1984-08-10 | 282 | 291 | 281 | 282 | 331,000 | 1,184.18 |
| 1984-08-09 | 282 | 282 | 281 | 282 | 39,000 | 1,184.18 |
| 1984-08-08 | 282 | 282 | 281 | 281 | 14,000 | 1,179.98 |
| 1984-08-07 | 282 | 282 | 282 | 282 | 70,000 | 1,184.18 |
| 1984-08-06 | 282 | 282 | 281 | 282 | 31,000 | 1,184.18 |
| 1984-08-04 | 282 | 282 | 281 | 282 | 41,000 | 1,184.18 |
| 1984-08-03 | 281 | 282 | 281 | 281 | 27,000 | 1,179.98 |
| 1984-08-02 | 280 | 280 | 280 | 280 | 18,000 | 1,175.78 |
| 1984-08-01 | 282 | 282 | 280 | 280 | 74,000 | 1,175.78 |
| 1984-07-31 | 282 | 282 | 281 | 282 | 64,000 | 1,184.18 |
| 1984-07-30 | 282 | 282 | 281 | 281 | 55,000 | 1,179.98 |
| 1984-07-27 | 280 | 281 | 280 | 281 | 18,000 | 1,179.98 |
| 1984-07-26 | 282 | 282 | 280 | 282 | 44,000 | 1,184.18 |
| 1984-07-25 | 280 | 280 | 280 | 280 | 8,000 | 1,175.78 |
| 1984-07-24 | 280 | 282 | 280 | 280 | 45,000 | 1,175.78 |
| 1984-07-23 | 281 | 282 | 280 | 280 | 19,000 | 1,175.78 |
| 1984-07-20 | 281 | 281 | 279 | 279 | 64,000 | 1,171.58 |
| 1984-07-19 | 282 | 282 | 281 | 281 | 44,000 | 1,179.98 |
| 1984-07-18 | 282 | 282 | 282 | 282 | 142,000 | 1,184.18 |
| 1984-07-17 | 277 | 282 | 277 | 282 | 113,000 | 1,184.18 |
| 1984-07-16 | 279 | 282 | 279 | 282 | 97,000 | 1,184.18 |
| 1984-07-13 | 280 | 282 | 278 | 282 | 182,000 | 1,184.18 |
| 1984-07-12 | 281 | 290 | 281 | 284 | 68,000 | 1,192.58 |
| 1984-07-11 | 285 | 286 | 283 | 285 | 38,000 | 1,196.78 |
| 1984-07-10 | 290 | 290 | 286 | 289 | 19,000 | 1,213.57 |
| 1984-07-09 | 295 | 300 | 291 | 291 | 21,000 | 1,221.97 |
| 1984-07-06 | 290 | 295 | 290 | 292 | 60,000 | 1,226.17 |
| 1984-07-05 | 286 | 295 | 286 | 295 | 37,000 | 1,238.77 |
| 1984-07-04 | 285 | 285 | 285 | 285 | 50,000 | 1,196.78 |
| 1984-07-03 | 290 | 290 | 286 | 286 | 43,000 | 1,200.97 |
| 1984-07-02 | 294 | 294 | 294 | 294 | 3,000 | 1,234.57 |
| 1984-06-30 | 290 | 290 | 288 | 290 | 13,000 | 1,217.77 |
| 1984-06-29 | 293 | 293 | 292 | 293 | 27,000 | 1,230.37 |
| 1984-06-28 | 291 | 291 | 291 | 291 | 1,000 | 1,221.97 |
| 1984-06-27 | 288 | 293 | 286 | 293 | 19,000 | 1,230.37 |
| 1984-06-26 | 289 | 289 | 285 | 285 | 8,000 | 1,196.78 |
| 1984-06-25 | 289 | 289 | 285 | 289 | 20,000 | 1,213.57 |
| 1984-06-23 | 285 | 285 | 285 | 285 | 13,000 | 1,196.78 |
| 1984-06-22 | 285 | 285 | 280 | 283 | 43,000 | 1,188.38 |
| 1984-06-21 | 289 | 295 | 289 | 294 | 71,000 | 1,234.57 |
| 1984-06-20 | 275 | 275 | 275 | 275 | 14,000 | 1,154.78 |
| 1984-06-19 | 276 | 276 | 270 | 270 | 152,000 | 1,133.79 |
| 1984-06-18 | 275 | 275 | 270 | 275 | 153,000 | 1,154.78 |
| 1984-06-16 | 281 | 282 | 278 | 280 | 70,000 | 1,175.78 |
| 1984-06-15 | 286 | 289 | 283 | 283 | 53,000 | 1,188.38 |
| 1984-06-14 | 290 | 292 | 286 | 286 | 64,000 | 1,200.97 |
| 1984-06-13 | 296 | 296 | 292 | 292 | 60,000 | 1,226.17 |
| 1984-06-12 | 295 | 296 | 295 | 296 | 31,000 | 1,242.97 |
| 1984-06-11 | 295 | 295 | 295 | 295 | 50,000 | 1,238.77 |
| 1984-06-08 | 297 | 297 | 295 | 295 | 22,000 | 1,238.77 |
| 1984-06-07 | 293 | 297 | 293 | 297 | 15,000 | 1,247.17 |
| 1984-06-06 | 292 | 292 | 292 | 292 | 22,000 | 1,226.17 |
| 1984-06-05 | 292 | 292 | 290 | 291 | 11,000 | 1,221.97 |
| 1984-06-04 | 290 | 291 | 289 | 291 | 8,000 | 1,221.97 |
| 1984-06-02 | 289 | 290 | 289 | 290 | 31,000 | 1,217.77 |
| 1984-06-01 | 289 | 289 | 289 | 289 | 3,000 | 1,213.57 |
| 1984-05-31 | 291 | 291 | 285 | 285 | 17,000 | 1,196.78 |
| 1984-05-30 | 294 | 295 | 292 | 292 | 15,000 | 1,226.17 |
| 1984-05-29 | 295 | 295 | 295 | 295 | 11,000 | 1,238.77 |
| 1984-05-28 | 283 | 285 | 283 | 283 | 76,000 | 1,188.38 |
| 1984-05-26 | 283 | 287 | 283 | 285 | 68,000 | 1,196.78 |
| 1984-05-25 | 290 | 290 | 281 | 282 | 277,000 | 1,184.18 |
| 1984-05-24 | 295 | 295 | 295 | 295 | 86,000 | 1,238.77 |
| 1984-05-23 | 295 | 295 | 291 | 293 | 131,000 | 1,230.37 |
| 1984-05-22 | 305 | 305 | 300 | 300 | 123,000 | 1,259.76 |
| 1984-05-21 | 310 | 310 | 310 | 310 | 4,000 | 1,301.76 |
| 1984-05-19 | 304 | 311 | 304 | 311 | 23,000 | 1,305.95 |
| 1984-05-18 | 301 | 307 | 300 | 301 | 228,000 | 1,263.96 |
| 1984-05-17 | 321 | 321 | 320 | 320 | 27,000 | 1,343.75 |
| 1984-05-16 | 328 | 330 | 321 | 330 | 27,000 | 1,385.74 |
| 1984-05-15 | 325 | 325 | 305 | 320 | 94,000 | 1,343.75 |
| 1984-05-14 | 333 | 333 | 328 | 328 | 91,000 | 1,377.34 |
| 1984-05-11 | 333 | 335 | 333 | 335 | 82,000 | 1,406.74 |
| 1984-05-10 | 322 | 332 | 322 | 332 | 518,000 | 1,394.14 |
| 1984-05-09 | 323 | 324 | 320 | 324 | 600,000 | 1,360.54 |
| 1984-05-08 | 325 | 326 | 323 | 324 | 66,000 | 1,360.54 |
| 1984-05-07 | 328 | 328 | 323 | 326 | 63,000 | 1,368.94 |
| 1984-05-04 | 321 | 323 | 321 | 322 | 48,000 | 1,352.15 |
| 1984-05-02 | 326 | 326 | 326 | 326 | 1,000 | 1,368.94 |
| 1984-05-01 | 325 | 327 | 323 | 327 | 16,000 | 1,373.14 |
| 1984-04-28 | 319 | 322 | 319 | 320 | 34,000 | 1,343.75 |
| 1984-04-27 | 318 | 319 | 318 | 319 | 99,000 | 1,339.55 |
| 1984-04-26 | 319 | 319 | 318 | 318 | 57,000 | 1,335.35 |
| 1984-04-25 | 320 | 322 | 320 | 320 | 16,000 | 1,343.75 |
| 1984-04-24 | 322 | 322 | 319 | 319 | 45,000 | 1,339.55 |
| 1984-04-23 | 325 | 327 | 321 | 325 | 24,000 | 1,364.74 |
| 1984-04-21 | 325 | 325 | 322 | 325 | 16,000 | 1,364.74 |
| 1984-04-20 | 319 | 325 | 319 | 325 | 58,000 | 1,364.74 |
| 1984-04-19 | 321 | 321 | 320 | 320 | 35,000 | 1,343.75 |
| 1984-04-18 | 319 | 319 | 319 | 319 | 17,000 | 1,339.55 |
| 1984-04-17 | 327 | 327 | 320 | 320 | 85,000 | 1,343.75 |
| 1984-04-16 | 327 | 327 | 327 | 327 | 7,000 | 1,373.14 |
| 1984-04-13 | 327 | 330 | 327 | 328 | 69,000 | 1,377.34 |
| 1984-04-12 | 320 | 324 | 320 | 324 | 54,000 | 1,360.54 |
| 1984-04-11 | 318 | 320 | 318 | 320 | 230,000 | 1,343.75 |
| 1984-04-10 | 320 | 320 | 318 | 318 | 177,000 | 1,335.35 |
| 1984-04-09 | 320 | 320 | 318 | 318 | 88,000 | 1,335.35 |
| 1984-04-07 | 320 | 320 | 319 | 320 | 75,000 | 1,343.75 |
| 1984-04-06 | 326 | 328 | 323 | 328 | 42,000 | 1,377.34 |
| 1984-04-05 | 321 | 321 | 321 | 321 | 8,000 | 1,347.95 |
| 1984-04-04 | 325 | 326 | 318 | 318 | 128,000 | 1,335.35 |
| 1984-04-03 | 335 | 335 | 335 | 335 | 56,000 | 1,406.74 |
| 1984-03-31 | 351 | 352 | 350 | 350 | 213,000 | 1,469.72 |
| 1984-03-30 | 339 | 350 | 332 | 350 | 453,000 | 1,469.72 |
| 1984-03-29 | 320 | 334 | 320 | 334 | 301,000 | 1,402.54 |
| 1984-03-28 | 312 | 317 | 312 | 317 | 116,000 | 1,331.15 |
| 1984-03-27 | 319 | 329 | 316 | 329 | 194,000 | 1,381.54 |
| 1984-03-26 | 328 | 328 | 319 | 319 | 44,000 | 1,339.55 |
| 1984-03-24 | 315 | 318 | 315 | 318 | 76,000 | 1,335.35 |
| 1984-03-23 | 317 | 320 | 316 | 316 | 198,000 | 1,326.95 |
| 1984-03-22 | 325 | 325 | 315 | 315 | 172,000 | 1,322.75 |
| 1984-03-21 | 327 | 335 | 326 | 332 | 290,000 | 1,394.14 |
| 1984-03-19 | 326 | 330 | 326 | 326 | 80,000 | 1,368.94 |
| 1984-03-17 | 330 | 330 | 328 | 328 | 17,000 | 1,377.34 |
| 1984-03-16 | 328 | 330 | 325 | 325 | 173,000 | 1,364.74 |
| 1984-03-15 | 330 | 335 | 328 | 333 | 125,000 | 1,398.34 |
| 1984-03-14 | 323 | 340 | 323 | 338 | 120,000 | 1,419.33 |
| 1984-03-13 | 329 | 330 | 321 | 321 | 162,000 | 1,347.95 |
| 1984-03-12 | 321 | 329 | 320 | 325 | 511,000 | 1,364.74 |
| 1984-03-09 | 323 | 327 | 320 | 326 | 141,000 | 1,368.94 |
| 1984-03-08 | 321 | 325 | 319 | 323 | 147,000 | 1,356.34 |
| 1984-03-07 | 310 | 319 | 310 | 319 | 118,000 | 1,339.55 |
| 1984-03-06 | 312 | 314 | 311 | 312 | 220,000 | 1,310.15 |
| 1984-03-05 | 310 | 317 | 310 | 314 | 110,000 | 1,318.55 |
| 1984-03-03 | 313 | 313 | 308 | 309 | 180,000 | 1,297.56 |
| 1984-03-02 | 304 | 310 | 304 | 308 | 172,000 | 1,293.36 |
| 1984-03-01 | 305 | 306 | 303 | 305 | 125,000 | 1,280.76 |
| 1984-02-29 | 303 | 306 | 301 | 305 | 116,000 | 1,280.76 |
| 1984-02-28 | 305 | 305 | 303 | 303 | 299,000 | 1,272.36 |
| 1984-02-25 | 304 | 306 | 303 | 303 | 122,000 | 1,272.36 |
| 1984-02-24 | 303 | 309 | 303 | 309 | 49,000 | 1,297.56 |
| 1984-02-23 | 305 | 306 | 303 | 303 | 121,000 | 1,272.36 |
| 1984-02-22 | 310 | 310 | 305 | 305 | 68,000 | 1,280.76 |
| 1984-02-21 | 310 | 310 | 308 | 310 | 27,000 | 1,301.76 |
| 1984-02-20 | 310 | 310 | 310 | 310 | 40,000 | 1,301.76 |
| 1984-02-18 | 305 | 310 | 303 | 303 | 138,000 | 1,272.36 |
| 1984-02-17 | 314 | 314 | 306 | 306 | 246,000 | 1,284.96 |
| 1984-02-16 | 310 | 315 | 309 | 309 | 260,000 | 1,297.56 |
| 1984-02-15 | 318 | 319 | 305 | 305 | 131,000 | 1,280.76 |
| 1984-02-14 | 315 | 319 | 315 | 317 | 82,000 | 1,331.15 |
| 1984-02-13 | 317 | 320 | 315 | 316 | 141,000 | 1,326.95 |
| 1984-02-10 | 322 | 322 | 321 | 321 | 121,000 | 1,347.95 |
| 1984-02-09 | 330 | 331 | 321 | 321 | 118,000 | 1,347.95 |
| 1984-02-08 | 330 | 334 | 330 | 331 | 45,000 | 1,389.94 |
| 1984-02-07 | 330 | 331 | 330 | 330 | 49,000 | 1,385.74 |
| 1984-02-06 | 333 | 333 | 330 | 330 | 103,000 | 1,385.74 |
| 1984-02-04 | 335 | 335 | 330 | 330 | 77,000 | 1,385.74 |
| 1984-02-03 | 340 | 340 | 335 | 335 | 96,000 | 1,406.74 |
| 1984-02-02 | 345 | 345 | 340 | 340 | 37,000 | 1,427.73 |
| 1984-02-01 | 345 | 345 | 345 | 345 | 33,000 | 1,448.73 |
| 1984-01-31 | 348 | 348 | 346 | 348 | 64,000 | 1,461.33 |
| 1984-01-30 | 347 | 351 | 347 | 348 | 65,000 | 1,461.33 |
| 1984-01-28 | 346 | 349 | 345 | 345 | 140,000 | 1,448.73 |
| 1984-01-27 | 351 | 354 | 350 | 351 | 60,000 | 1,473.92 |
| 1984-01-26 | 348 | 351 | 346 | 349 | 36,000 | 1,465.52 |
| 1984-01-25 | 350 | 351 | 348 | 351 | 39,000 | 1,473.92 |
| 1984-01-24 | 346 | 353 | 346 | 353 | 24,000 | 1,482.32 |
| 1984-01-23 | 356 | 356 | 350 | 350 | 114,000 | 1,469.72 |
| 1984-01-21 | 356 | 358 | 356 | 356 | 19,000 | 1,494.92 |
| 1984-01-20 | 356 | 364 | 356 | 356 | 32,000 | 1,494.92 |
| 1984-01-19 | 363 | 363 | 356 | 358 | 56,000 | 1,503.32 |
| 1984-01-18 | 365 | 365 | 358 | 358 | 116,000 | 1,503.32 |
| 1984-01-17 | 362 | 369 | 360 | 366 | 204,000 | 1,536.91 |
| 1984-01-13 | 357 | 376 | 357 | 372 | 1,745,000 | 1,562.11 |
| 1984-01-12 | 365 | 366 | 362 | 364 | 82,000 | 1,528.51 |
| 1984-01-11 | 355 | 368 | 355 | 368 | 247,000 | 1,545.31 |
| 1984-01-10 | 350 | 352 | 350 | 350 | 117,000 | 1,469.72 |
| 1984-01-09 | 354 | 354 | 350 | 350 | 9,000 | 1,469.72 |
| 1984-01-07 | 353 | 353 | 350 | 350 | 31,000 | 1,469.72 |
| 1984-01-06 | 358 | 359 | 358 | 358 | 30,000 | 1,503.32 |
| 1984-01-05 | 358 | 358 | 358 | 358 | 23,000 | 1,503.32 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株