5805 SWCC(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 | 291 | 293 | 290 | 291 | 66,000 | 2,910 |
| 1984-12-27 | 291 | 294 | 290 | 290 | 119,000 | 2,900 |
| 1984-12-26 | 291 | 293 | 290 | 291 | 217,000 | 2,910 |
| 1984-12-25 | 297 | 297 | 286 | 286 | 405,000 | 2,860 |
| 1984-12-24 | 298 | 300 | 287 | 296 | 754,000 | 2,960 |
| 1984-12-22 | 300 | 300 | 298 | 298 | 112,000 | 2,980 |
| 1984-12-21 | 300 | 305 | 299 | 300 | 221,000 | 3,000 |
| 1984-12-20 | 308 | 310 | 295 | 298 | 290,000 | 2,980 |
| 1984-12-19 | 310 | 312 | 308 | 309 | 205,000 | 3,090 |
| 1984-12-18 | 308 | 313 | 307 | 307 | 170,000 | 3,070 |
| 1984-12-17 | 310 | 313 | 306 | 310 | 110,000 | 3,100 |
| 1984-12-15 | 312 | 315 | 306 | 310 | 206,000 | 3,100 |
| 1984-12-14 | 312 | 316 | 312 | 312 | 364,000 | 3,120 |
| 1984-12-13 | 312 | 315 | 312 | 312 | 257,000 | 3,120 |
| 1984-12-12 | 305 | 313 | 303 | 312 | 583,000 | 3,120 |
| 1984-12-11 | 310 | 314 | 305 | 306 | 352,000 | 3,060 |
| 1984-12-10 | 307 | 317 | 307 | 315 | 203,000 | 3,150 |
| 1984-12-07 | 315 | 316 | 307 | 307 | 470,000 | 3,070 |
| 1984-12-06 | 317 | 321 | 316 | 316 | 1,058,000 | 3,160 |
| 1984-12-05 | 322 | 324 | 318 | 318 | 1,815,000 | 3,180 |
| 1984-12-04 | 315 | 326 | 315 | 326 | 2,148,000 | 3,260 |
| 1984-12-03 | 315 | 320 | 314 | 315 | 1,502,000 | 3,150 |
| 1984-12-01 | 315 | 316 | 309 | 312 | 695,000 | 3,120 |
| 1984-11-30 | 323 | 326 | 315 | 318 | 4,493,000 | 3,180 |
| 1984-11-29 | 306 | 329 | 306 | 329 | 5,894,000 | 3,290 |
| 1984-11-28 | 302 | 308 | 297 | 308 | 533,000 | 3,080 |
| 1984-11-27 | 302 | 302 | 300 | 301 | 220,000 | 3,010 |
| 1984-11-26 | 309 | 309 | 302 | 302 | 323,000 | 3,020 |
| 1984-11-24 | 305 | 308 | 305 | 305 | 270,000 | 3,050 |
| 1984-11-22 | 308 | 308 | 302 | 304 | 281,000 | 3,040 |
| 1984-11-21 | 303 | 308 | 300 | 303 | 755,000 | 3,030 |
| 1984-11-20 | 310 | 312 | 290 | 295 | 1,355,000 | 2,950 |
| 1984-11-19 | 313 | 320 | 310 | 315 | 2,847,000 | 3,150 |
| 1984-11-17 | 305 | 311 | 301 | 310 | 3,052,000 | 3,100 |
| 1984-11-16 | 295 | 305 | 292 | 303 | 2,716,000 | 3,030 |
| 1984-11-15 | 288 | 288 | 280 | 285 | 512,000 | 2,850 |
| 1984-11-14 | 282 | 294 | 282 | 289 | 428,000 | 2,890 |
| 1984-11-13 | 281 | 283 | 281 | 283 | 74,000 | 2,830 |
| 1984-11-12 | 280 | 285 | 280 | 283 | 76,000 | 2,830 |
| 1984-11-09 | 278 | 281 | 278 | 279 | 115,000 | 2,790 |
| 1984-11-08 | 275 | 280 | 275 | 277 | 51,000 | 2,770 |
| 1984-11-07 | 280 | 281 | 273 | 273 | 239,000 | 2,730 |
| 1984-11-06 | 285 | 285 | 281 | 281 | 71,000 | 2,810 |
| 1984-11-05 | 280 | 285 | 280 | 285 | 185,000 | 2,850 |
| 1984-11-02 | 275 | 280 | 273 | 280 | 105,000 | 2,800 |
| 1984-11-01 | 282 | 282 | 279 | 279 | 87,000 | 2,790 |
| 1984-10-31 | 275 | 281 | 273 | 279 | 198,000 | 2,790 |
| 1984-10-30 | 282 | 284 | 275 | 279 | 186,000 | 2,790 |
| 1984-10-29 | 275 | 283 | 275 | 283 | 93,000 | 2,830 |
| 1984-10-27 | 278 | 279 | 276 | 279 | 101,000 | 2,790 |
| 1984-10-26 | 280 | 280 | 275 | 280 | 97,000 | 2,800 |
| 1984-10-25 | 281 | 281 | 272 | 272 | 56,000 | 2,720 |
| 1984-10-24 | 282 | 283 | 279 | 283 | 115,000 | 2,830 |
| 1984-10-23 | 283 | 284 | 281 | 284 | 251,000 | 2,840 |
| 1984-10-22 | 277 | 285 | 275 | 281 | 75,000 | 2,810 |
| 1984-10-20 | 271 | 277 | 271 | 277 | 89,000 | 2,770 |
| 1984-10-19 | 273 | 274 | 270 | 270 | 121,000 | 2,700 |
| 1984-10-18 | 269 | 275 | 269 | 275 | 109,000 | 2,750 |
| 1984-10-17 | 268 | 270 | 268 | 269 | 107,000 | 2,690 |
| 1984-10-16 | 271 | 275 | 268 | 270 | 135,000 | 2,700 |
| 1984-10-15 | 269 | 275 | 268 | 272 | 101,000 | 2,720 |
| 1984-10-12 | 266 | 270 | 266 | 270 | 260,000 | 2,700 |
| 1984-10-11 | 270 | 270 | 270 | 270 | 87,000 | 2,700 |
| 1984-10-09 | 267 | 270 | 267 | 270 | 65,000 | 2,700 |
| 1984-10-08 | 269 | 275 | 268 | 275 | 86,000 | 2,750 |
| 1984-10-06 | 268 | 270 | 267 | 267 | 81,000 | 2,670 |
| 1984-10-05 | 270 | 271 | 269 | 270 | 125,000 | 2,700 |
| 1984-10-04 | 268 | 272 | 268 | 272 | 111,000 | 2,720 |
| 1984-10-03 | 269 | 271 | 269 | 269 | 190,000 | 2,690 |
| 1984-10-02 | 269 | 270 | 269 | 269 | 137,000 | 2,690 |
| 1984-10-01 | 273 | 274 | 270 | 270 | 147,000 | 2,700 |
| 1984-09-29 | 274 | 275 | 273 | 273 | 62,000 | 2,730 |
| 1984-09-28 | 274 | 279 | 274 | 278 | 164,000 | 2,780 |
| 1984-09-27 | 274 | 279 | 274 | 275 | 179,000 | 2,750 |
| 1984-09-26 | 270 | 275 | 270 | 274 | 311,000 | 2,740 |
| 1984-09-25 | 272 | 272 | 270 | 270 | 51,000 | 2,700 |
| 1984-09-22 | 266 | 268 | 266 | 267 | 558,000 | 2,670 |
| 1984-09-21 | 266 | 267 | 265 | 266 | 377,000 | 2,660 |
| 1984-09-20 | 268 | 268 | 266 | 267 | 196,000 | 2,670 |
| 1984-09-19 | 269 | 274 | 268 | 268 | 152,000 | 2,680 |
| 1984-09-18 | 271 | 274 | 269 | 274 | 665,000 | 2,740 |
| 1984-09-17 | 271 | 278 | 271 | 278 | 93,000 | 2,780 |
| 1984-09-14 | 271 | 273 | 270 | 270 | 300,000 | 2,700 |
| 1984-09-13 | 271 | 274 | 270 | 274 | 110,000 | 2,740 |
| 1984-09-12 | 270 | 272 | 268 | 270 | 194,000 | 2,700 |
| 1984-09-11 | 272 | 274 | 272 | 272 | 23,000 | 2,720 |
| 1984-09-10 | 272 | 274 | 271 | 271 | 108,000 | 2,710 |
| 1984-09-07 | 272 | 274 | 272 | 273 | 43,000 | 2,730 |
| 1984-09-06 | 275 | 279 | 275 | 275 | 72,000 | 2,750 |
| 1984-09-05 | 272 | 279 | 270 | 270 | 76,000 | 2,700 |
| 1984-09-04 | 277 | 282 | 275 | 282 | 99,000 | 2,820 |
| 1984-09-03 | 279 | 285 | 278 | 282 | 119,000 | 2,820 |
| 1984-09-01 | 281 | 281 | 280 | 281 | 83,000 | 2,810 |
| 1984-08-31 | 281 | 285 | 280 | 282 | 71,000 | 2,820 |
| 1984-08-30 | 281 | 285 | 281 | 281 | 98,000 | 2,810 |
| 1984-08-29 | 281 | 292 | 281 | 285 | 235,000 | 2,850 |
| 1984-08-28 | 282 | 283 | 280 | 280 | 99,000 | 2,800 |
| 1984-08-27 | 285 | 286 | 282 | 284 | 98,000 | 2,840 |
| 1984-08-25 | 286 | 290 | 285 | 287 | 97,000 | 2,870 |
| 1984-08-24 | 290 | 294 | 288 | 289 | 281,000 | 2,890 |
| 1984-08-23 | 292 | 298 | 291 | 294 | 580,000 | 2,940 |
| 1984-08-22 | 290 | 299 | 287 | 290 | 968,000 | 2,900 |
| 1984-08-21 | 275 | 280 | 275 | 280 | 145,000 | 2,800 |
| 1984-08-20 | 279 | 279 | 278 | 278 | 36,000 | 2,780 |
| 1984-08-18 | 280 | 280 | 278 | 278 | 92,000 | 2,780 |
| 1984-08-17 | 280 | 282 | 278 | 279 | 233,000 | 2,790 |
| 1984-08-16 | 271 | 280 | 271 | 276 | 159,000 | 2,760 |
| 1984-08-15 | 268 | 272 | 268 | 270 | 100,000 | 2,700 |
| 1984-08-14 | 269 | 273 | 267 | 273 | 86,000 | 2,730 |
| 1984-08-13 | 267 | 270 | 266 | 269 | 79,000 | 2,690 |
| 1984-08-10 | 270 | 275 | 270 | 275 | 22,000 | 2,750 |
| 1984-08-09 | 270 | 270 | 265 | 265 | 131,000 | 2,650 |
| 1984-08-08 | 272 | 272 | 270 | 270 | 39,000 | 2,700 |
| 1984-08-07 | 272 | 272 | 271 | 272 | 38,000 | 2,720 |
| 1984-08-06 | 274 | 275 | 271 | 271 | 63,000 | 2,710 |
| 1984-08-04 | 272 | 277 | 271 | 273 | 47,000 | 2,730 |
| 1984-08-03 | 271 | 275 | 271 | 271 | 68,000 | 2,710 |
| 1984-08-02 | 272 | 272 | 270 | 270 | 60,000 | 2,700 |
| 1984-08-01 | 270 | 275 | 270 | 272 | 62,000 | 2,720 |
| 1984-07-31 | 272 | 272 | 271 | 271 | 127,000 | 2,710 |
| 1984-07-30 | 273 | 274 | 271 | 272 | 81,000 | 2,720 |
| 1984-07-28 | 272 | 273 | 272 | 272 | 72,000 | 2,720 |
| 1984-07-27 | 271 | 274 | 271 | 272 | 87,000 | 2,720 |
| 1984-07-26 | 268 | 275 | 268 | 270 | 67,000 | 2,700 |
| 1984-07-25 | 270 | 272 | 267 | 267 | 74,000 | 2,670 |
| 1984-07-24 | 273 | 273 | 267 | 271 | 84,000 | 2,710 |
| 1984-07-23 | 279 | 280 | 276 | 276 | 35,000 | 2,760 |
| 1984-07-21 | 279 | 285 | 277 | 284 | 79,000 | 2,840 |
| 1984-07-20 | 281 | 290 | 276 | 289 | 155,000 | 2,890 |
| 1984-07-19 | 290 | 292 | 276 | 276 | 474,000 | 2,760 |
| 1984-07-18 | 279 | 295 | 279 | 295 | 560,000 | 2,950 |
| 1984-07-17 | 271 | 285 | 271 | 282 | 185,000 | 2,820 |
| 1984-07-16 | 271 | 280 | 271 | 275 | 111,000 | 2,750 |
| 1984-07-13 | 275 | 280 | 274 | 276 | 226,000 | 2,760 |
| 1984-07-12 | 276 | 285 | 276 | 277 | 69,000 | 2,770 |
| 1984-07-11 | 277 | 280 | 276 | 276 | 126,000 | 2,760 |
| 1984-07-10 | 276 | 284 | 275 | 276 | 679,000 | 2,760 |
| 1984-07-09 | 292 | 295 | 290 | 291 | 193,000 | 2,910 |
| 1984-07-07 | 282 | 288 | 281 | 288 | 163,000 | 2,880 |
| 1984-07-06 | 277 | 286 | 276 | 281 | 191,000 | 2,810 |
| 1984-07-05 | 270 | 283 | 270 | 278 | 346,000 | 2,780 |
| 1984-07-04 | 280 | 284 | 275 | 280 | 203,000 | 2,800 |
| 1984-07-03 | 283 | 284 | 280 | 281 | 80,000 | 2,810 |
| 1984-07-02 | 285 | 285 | 281 | 285 | 105,000 | 2,850 |
| 1984-06-30 | 280 | 285 | 280 | 280 | 49,000 | 2,800 |
| 1984-06-29 | 278 | 280 | 278 | 280 | 193,000 | 2,800 |
| 1984-06-28 | 275 | 280 | 275 | 278 | 65,000 | 2,780 |
| 1984-06-27 | 267 | 275 | 266 | 275 | 308,000 | 2,750 |
| 1984-06-26 | 265 | 266 | 264 | 264 | 196,000 | 2,640 |
| 1984-06-25 | 266 | 269 | 266 | 266 | 76,000 | 2,660 |
| 1984-06-23 | 265 | 266 | 265 | 266 | 110,000 | 2,660 |
| 1984-06-22 | 268 | 270 | 265 | 270 | 51,000 | 2,700 |
| 1984-06-21 | 270 | 270 | 268 | 268 | 62,000 | 2,680 |
| 1984-06-20 | 268 | 270 | 268 | 270 | 46,000 | 2,700 |
| 1984-06-19 | 266 | 270 | 266 | 267 | 55,000 | 2,670 |
| 1984-06-18 | 267 | 270 | 265 | 265 | 62,000 | 2,650 |
| 1984-06-16 | 265 | 270 | 264 | 265 | 54,000 | 2,650 |
| 1984-06-15 | 268 | 268 | 265 | 265 | 47,000 | 2,650 |
| 1984-06-14 | 272 | 276 | 272 | 272 | 22,000 | 2,720 |
| 1984-06-13 | 277 | 278 | 273 | 273 | 31,000 | 2,730 |
| 1984-06-12 | 280 | 280 | 278 | 278 | 41,000 | 2,780 |
| 1984-06-11 | 277 | 280 | 277 | 280 | 78,000 | 2,800 |
| 1984-06-08 | 277 | 280 | 277 | 277 | 42,000 | 2,770 |
| 1984-06-07 | 280 | 280 | 277 | 277 | 39,000 | 2,770 |
| 1984-06-06 | 280 | 280 | 277 | 277 | 69,000 | 2,770 |
| 1984-06-05 | 275 | 280 | 275 | 280 | 52,000 | 2,800 |
| 1984-06-04 | 275 | 280 | 275 | 275 | 64,000 | 2,750 |
| 1984-06-02 | 271 | 275 | 271 | 275 | 33,000 | 2,750 |
| 1984-06-01 | 265 | 273 | 265 | 269 | 115,000 | 2,690 |
| 1984-05-31 | 270 | 270 | 265 | 265 | 57,000 | 2,650 |
| 1984-05-30 | 271 | 272 | 268 | 268 | 147,000 | 2,680 |
| 1984-05-29 | 271 | 275 | 271 | 271 | 61,000 | 2,710 |
| 1984-05-28 | 272 | 273 | 271 | 271 | 17,000 | 2,710 |
| 1984-05-26 | 275 | 276 | 272 | 276 | 42,000 | 2,760 |
| 1984-05-25 | 270 | 275 | 270 | 271 | 35,000 | 2,710 |
| 1984-05-24 | 271 | 272 | 270 | 271 | 84,000 | 2,710 |
| 1984-05-23 | 271 | 275 | 271 | 271 | 94,000 | 2,710 |
| 1984-05-22 | 276 | 278 | 270 | 271 | 153,000 | 2,710 |
| 1984-05-21 | 279 | 283 | 276 | 279 | 59,000 | 2,790 |
| 1984-05-19 | 280 | 280 | 276 | 276 | 78,000 | 2,760 |
| 1984-05-18 | 282 | 285 | 282 | 284 | 228,000 | 2,840 |
| 1984-05-17 | 285 | 288 | 280 | 280 | 146,000 | 2,800 |
| 1984-05-16 | 283 | 285 | 282 | 282 | 109,000 | 2,820 |
| 1984-05-15 | 285 | 286 | 282 | 285 | 93,000 | 2,850 |
| 1984-05-14 | 295 | 295 | 288 | 290 | 102,000 | 2,900 |
| 1984-05-11 | 293 | 295 | 290 | 291 | 76,000 | 2,910 |
| 1984-05-10 | 293 | 297 | 290 | 290 | 347,000 | 2,900 |
| 1984-05-09 | 295 | 296 | 292 | 294 | 105,000 | 2,940 |
| 1984-05-08 | 295 | 296 | 292 | 292 | 113,000 | 2,920 |
| 1984-05-07 | 300 | 303 | 296 | 296 | 114,000 | 2,960 |
| 1984-05-04 | 295 | 299 | 291 | 295 | 413,000 | 2,950 |
| 1984-05-02 | 306 | 306 | 301 | 305 | 133,000 | 3,050 |
| 1984-05-01 | 298 | 303 | 298 | 303 | 114,000 | 3,030 |
| 1984-04-28 | 302 | 303 | 295 | 295 | 199,000 | 2,950 |
| 1984-04-27 | 295 | 308 | 295 | 307 | 135,000 | 3,070 |
| 1984-04-26 | 295 | 297 | 290 | 295 | 248,000 | 2,950 |
| 1984-04-25 | 296 | 305 | 296 | 300 | 158,000 | 3,000 |
| 1984-04-24 | 318 | 319 | 316 | 319 | 767,000 | 3,038.10 |
| 1984-04-23 | 320 | 320 | 318 | 318 | 261,000 | 3,028.57 |
| 1984-04-21 | 316 | 319 | 316 | 319 | 80,000 | 3,038.10 |
| 1984-04-20 | 317 | 320 | 316 | 316 | 147,000 | 3,009.52 |
| 1984-04-19 | 321 | 321 | 318 | 319 | 161,000 | 3,038.10 |
| 1984-04-18 | 323 | 324 | 319 | 322 | 185,000 | 3,066.67 |
| 1984-04-17 | 321 | 325 | 321 | 323 | 198,000 | 3,076.19 |
| 1984-04-16 | 322 | 325 | 321 | 322 | 203,000 | 3,066.67 |
| 1984-04-13 | 320 | 321 | 315 | 315 | 333,000 | 3,000 |
| 1984-04-12 | 321 | 324 | 318 | 320 | 301,000 | 3,047.62 |
| 1984-04-11 | 321 | 322 | 320 | 320 | 537,000 | 3,047.62 |
| 1984-04-10 | 321 | 325 | 321 | 324 | 306,000 | 3,085.71 |
| 1984-04-09 | 320 | 322 | 318 | 320 | 159,000 | 3,047.62 |
| 1984-04-07 | 320 | 320 | 316 | 316 | 352,000 | 3,009.52 |
| 1984-04-06 | 318 | 322 | 318 | 322 | 415,000 | 3,066.67 |
| 1984-04-05 | 321 | 324 | 320 | 320 | 543,000 | 3,047.62 |
| 1984-04-04 | 318 | 324 | 318 | 320 | 505,000 | 3,047.62 |
| 1984-04-03 | 311 | 314 | 311 | 314 | 292,000 | 2,990.48 |
| 1984-04-02 | 318 | 321 | 303 | 311 | 636,000 | 2,961.90 |
| 1984-03-31 | 318 | 322 | 315 | 317 | 180,000 | 3,019.05 |
| 1984-03-30 | 323 | 326 | 323 | 323 | 374,000 | 3,076.19 |
| 1984-03-29 | 324 | 330 | 323 | 323 | 349,000 | 3,076.19 |
| 1984-03-28 | 322 | 330 | 321 | 329 | 525,000 | 3,133.33 |
| 1984-03-27 | 323 | 327 | 320 | 327 | 320,000 | 3,114.29 |
| 1984-03-26 | 323 | 325 | 318 | 318 | 363,000 | 3,028.57 |
| 1984-03-24 | 325 | 330 | 325 | 325 | 742,000 | 3,095.24 |
| 1984-03-23 | 320 | 335 | 320 | 335 | 1,867,000 | 3,190.48 |
| 1984-03-22 | 313 | 323 | 312 | 318 | 833,000 | 3,028.57 |
| 1984-03-21 | 316 | 320 | 315 | 315 | 816,000 | 3,000 |
| 1984-03-19 | 314 | 320 | 312 | 320 | 1,018,000 | 3,047.62 |
| 1984-03-17 | 314 | 317 | 311 | 312 | 411,000 | 2,971.43 |
| 1984-03-16 | 310 | 324 | 310 | 319 | 1,451,000 | 3,038.10 |
| 1984-03-15 | 310 | 315 | 308 | 315 | 821,000 | 3,000 |
| 1984-03-14 | 300 | 310 | 300 | 307 | 254,000 | 2,923.81 |
| 1984-03-13 | 295 | 300 | 293 | 300 | 113,000 | 2,857.14 |
| 1984-03-12 | 301 | 305 | 295 | 300 | 107,000 | 2,857.14 |
| 1984-03-09 | 296 | 302 | 296 | 302 | 57,000 | 2,876.19 |
| 1984-03-08 | 295 | 303 | 295 | 303 | 64,000 | 2,885.71 |
| 1984-03-07 | 300 | 301 | 291 | 300 | 171,000 | 2,857.14 |
| 1984-03-06 | 308 | 310 | 301 | 310 | 192,000 | 2,952.38 |
| 1984-03-05 | 310 | 310 | 305 | 310 | 180,000 | 2,952.38 |
| 1984-03-03 | 301 | 310 | 301 | 308 | 55,000 | 2,933.33 |
| 1984-03-02 | 302 | 305 | 300 | 301 | 99,000 | 2,866.67 |
| 1984-03-01 | 302 | 307 | 302 | 302 | 216,000 | 2,876.19 |
| 1984-02-29 | 303 | 313 | 303 | 312 | 150,000 | 2,971.43 |
| 1984-02-28 | 309 | 315 | 307 | 308 | 224,000 | 2,933.33 |
| 1984-02-27 | 306 | 310 | 306 | 307 | 100,000 | 2,923.81 |
| 1984-02-25 | 304 | 310 | 301 | 301 | 378,000 | 2,866.67 |
| 1984-02-24 | 308 | 310 | 301 | 305 | 506,000 | 2,904.76 |
| 1984-02-23 | 303 | 311 | 300 | 303 | 416,000 | 2,885.71 |
| 1984-02-22 | 305 | 305 | 302 | 302 | 152,000 | 2,876.19 |
| 1984-02-21 | 309 | 310 | 300 | 300 | 297,000 | 2,857.14 |
| 1984-02-20 | 310 | 311 | 305 | 308 | 209,000 | 2,933.33 |
| 1984-02-18 | 316 | 316 | 313 | 313 | 322,000 | 2,980.95 |
| 1984-02-17 | 311 | 319 | 311 | 316 | 1,339,000 | 3,009.52 |
| 1984-02-16 | 307 | 315 | 305 | 310 | 1,007,000 | 2,952.38 |
| 1984-02-15 | 304 | 309 | 302 | 307 | 682,000 | 2,923.81 |
| 1984-02-14 | 307 | 307 | 301 | 302 | 395,000 | 2,876.19 |
| 1984-02-13 | 294 | 309 | 294 | 307 | 392,000 | 2,923.81 |
| 1984-02-10 | 288 | 295 | 286 | 289 | 145,000 | 2,752.38 |
| 1984-02-09 | 288 | 290 | 285 | 289 | 115,000 | 2,752.38 |
| 1984-02-08 | 288 | 291 | 285 | 288 | 74,000 | 2,742.86 |
| 1984-02-07 | 290 | 292 | 288 | 288 | 64,000 | 2,742.86 |
| 1984-02-06 | 290 | 293 | 287 | 290 | 74,000 | 2,761.90 |
| 1984-02-04 | 291 | 295 | 291 | 292 | 83,000 | 2,780.95 |
| 1984-02-03 | 297 | 297 | 295 | 295 | 42,000 | 2,809.52 |
| 1984-02-02 | 296 | 297 | 296 | 297 | 84,000 | 2,828.57 |
| 1984-02-01 | 298 | 300 | 295 | 295 | 83,000 | 2,809.52 |
| 1984-01-31 | 299 | 300 | 295 | 295 | 130,000 | 2,809.52 |
| 1984-01-30 | 299 | 302 | 298 | 300 | 118,000 | 2,857.14 |
| 1984-01-28 | 296 | 303 | 296 | 297 | 125,000 | 2,828.57 |
| 1984-01-27 | 292 | 299 | 290 | 294 | 284,000 | 2,800 |
| 1984-01-26 | 295 | 296 | 290 | 292 | 194,000 | 2,780.95 |
| 1984-01-25 | 287 | 296 | 287 | 292 | 233,000 | 2,780.95 |
| 1984-01-24 | 295 | 296 | 289 | 291 | 140,000 | 2,771.43 |
| 1984-01-23 | 290 | 296 | 290 | 296 | 77,000 | 2,819.05 |
| 1984-01-21 | 290 | 292 | 287 | 288 | 428,000 | 2,742.86 |
| 1984-01-20 | 298 | 299 | 290 | 294 | 234,000 | 2,800 |
| 1984-01-19 | 299 | 302 | 297 | 298 | 113,000 | 2,838.10 |
| 1984-01-18 | 303 | 303 | 300 | 300 | 190,000 | 2,857.14 |
| 1984-01-17 | 308 | 308 | 303 | 303 | 178,000 | 2,885.71 |
| 1984-01-13 | 303 | 306 | 301 | 306 | 128,000 | 2,914.29 |
| 1984-01-12 | 303 | 306 | 301 | 302 | 202,000 | 2,876.19 |
| 1984-01-11 | 310 | 310 | 303 | 303 | 254,000 | 2,885.71 |
| 1984-01-10 | 308 | 315 | 305 | 310 | 420,000 | 2,952.38 |
| 1984-01-09 | 312 | 313 | 303 | 308 | 290,000 | 2,933.33 |
| 1984-01-07 | 316 | 321 | 311 | 313 | 592,000 | 2,980.95 |
| 1984-01-06 | 315 | 321 | 311 | 321 | 412,000 | 3,057.14 |
| 1984-01-05 | 325 | 325 | 310 | 318 | 1,130,000 | 3,028.57 |
| 1984-01-04 | 318 | 326 | 308 | 326 | 957,000 | 3,104.76 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
