6845 アズビル(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 | 980 | 980 | 980 | 980 | 10,000 | 122.50 |
| 1984-12-27 | 977 | 977 | 977 | 977 | 2,000 | 122.13 |
| 1984-12-26 | 978 | 978 | 978 | 978 | 2,000 | 122.25 |
| 1984-12-25 | 975 | 975 | 975 | 975 | 2,000 | 121.88 |
| 1984-12-24 | 980 | 980 | 980 | 980 | 6,000 | 122.50 |
| 1984-12-22 | 982 | 982 | 980 | 980 | 8,000 | 122.50 |
| 1984-12-21 | 991 | 995 | 985 | 989 | 16,000 | 123.63 |
| 1984-12-20 | 1,010 | 1,010 | 990 | 990 | 8,000 | 123.75 |
| 1984-12-19 | 1,030 | 1,030 | 1,020 | 1,020 | 18,000 | 127.50 |
| 1984-12-18 | 1,000 | 1,020 | 1,000 | 1,010 | 75,000 | 126.25 |
| 1984-12-17 | 1,000 | 1,000 | 999 | 1,000 | 18,000 | 125 |
| 1984-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 125 |
| 1984-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 125 |
| 1984-12-12 | 999 | 1,000 | 999 | 1,000 | 4,000 | 125 |
| 1984-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 125 |
| 1984-12-10 | 990 | 1,000 | 990 | 1,000 | 38,000 | 125 |
| 1984-12-07 | 995 | 995 | 980 | 980 | 11,000 | 122.50 |
| 1984-12-06 | 1,000 | 1,000 | 999 | 1,000 | 26,000 | 125 |
| 1984-12-05 | 1,000 | 1,000 | 999 | 1,000 | 23,000 | 125 |
| 1984-12-04 | 1,030 | 1,030 | 1,010 | 1,010 | 99,000 | 126.25 |
| 1984-12-03 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 128.75 |
| 1984-12-01 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 127.50 |
| 1984-11-30 | 1,010 | 1,020 | 1,010 | 1,010 | 21,000 | 126.25 |
| 1984-11-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 126.25 |
| 1984-11-26 | 1,000 | 1,000 | 995 | 995 | 51,000 | 124.38 |
| 1984-11-24 | 1,010 | 1,010 | 1,000 | 1,000 | 20,000 | 125 |
| 1984-11-22 | 982 | 990 | 982 | 985 | 10,000 | 123.13 |
| 1984-11-21 | 999 | 1,000 | 980 | 980 | 35,000 | 122.50 |
| 1984-11-20 | 1,000 | 1,000 | 985 | 1,000 | 39,000 | 125 |
| 1984-11-19 | 1,070 | 1,070 | 1,040 | 1,040 | 71,000 | 130 |
| 1984-11-17 | 1,050 | 1,050 | 1,050 | 1,050 | 25,000 | 131.25 |
| 1984-11-16 | 1,030 | 1,030 | 1,020 | 1,030 | 33,000 | 128.75 |
| 1984-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 125 |
| 1984-11-14 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 | 125 |
| 1984-11-13 | 1,010 | 1,030 | 1,000 | 1,020 | 40,000 | 127.50 |
| 1984-11-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 126.25 |
| 1984-11-09 | 1,000 | 1,000 | 995 | 1,000 | 54,000 | 125 |
| 1984-11-08 | 1,020 | 1,020 | 999 | 1,000 | 51,000 | 125 |
| 1984-11-07 | 1,060 | 1,060 | 1,030 | 1,050 | 48,000 | 131.25 |
| 1984-11-06 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 | 131.25 |
| 1984-11-05 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 131.25 |
| 1984-11-02 | 1,090 | 1,090 | 1,090 | 1,090 | 12,000 | 136.25 |
| 1984-11-01 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 136.25 |
| 1984-10-31 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 137.50 |
| 1984-10-30 | 1,130 | 1,130 | 1,100 | 1,120 | 24,000 | 140 |
| 1984-10-29 | 1,120 | 1,120 | 1,090 | 1,090 | 8,000 | 136.25 |
| 1984-10-27 | 1,090 | 1,160 | 1,090 | 1,160 | 92,000 | 145 |
| 1984-10-26 | 1,090 | 1,090 | 1,050 | 1,050 | 22,000 | 131.25 |
| 1984-10-25 | 1,120 | 1,120 | 1,080 | 1,080 | 22,000 | 135 |
| 1984-10-24 | 1,150 | 1,150 | 1,120 | 1,120 | 73,000 | 140 |
| 1984-10-23 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 143.75 |
| 1984-10-22 | 1,140 | 1,150 | 1,140 | 1,150 | 32,000 | 143.75 |
| 1984-10-20 | 1,150 | 1,150 | 1,120 | 1,120 | 63,000 | 140 |
| 1984-10-19 | 1,130 | 1,130 | 1,120 | 1,120 | 15,000 | 140 |
| 1984-10-18 | 1,120 | 1,130 | 1,120 | 1,130 | 57,000 | 141.25 |
| 1984-10-17 | 1,110 | 1,110 | 1,110 | 1,110 | 42,000 | 138.75 |
| 1984-10-16 | 1,130 | 1,130 | 1,110 | 1,110 | 23,000 | 138.75 |
| 1984-10-15 | 1,120 | 1,120 | 1,110 | 1,110 | 19,000 | 138.75 |
| 1984-10-12 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 | 140 |
| 1984-10-11 | 1,120 | 1,120 | 1,080 | 1,080 | 45,000 | 135 |
| 1984-10-09 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 | 145 |
| 1984-10-08 | 1,130 | 1,170 | 1,120 | 1,170 | 87,000 | 146.25 |
| 1984-10-06 | 1,100 | 1,120 | 1,100 | 1,110 | 50,000 | 138.75 |
| 1984-10-05 | 1,080 | 1,110 | 1,070 | 1,110 | 68,000 | 138.75 |
| 1984-10-04 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 135 |
| 1984-10-03 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 136.25 |
| 1984-10-02 | 1,100 | 1,100 | 1,090 | 1,100 | 44,000 | 137.50 |
| 1984-10-01 | 1,120 | 1,120 | 1,100 | 1,100 | 12,000 | 137.50 |
| 1984-09-29 | 1,100 | 1,100 | 1,100 | 1,100 | 39,000 | 137.50 |
| 1984-09-28 | 1,140 | 1,140 | 1,100 | 1,120 | 169,000 | 140 |
| 1984-09-27 | 1,120 | 1,150 | 1,120 | 1,140 | 159,000 | 142.50 |
| 1984-09-26 | 1,130 | 1,140 | 1,100 | 1,110 | 150,000 | 138.75 |
| 1984-09-25 | 1,060 | 1,100 | 1,060 | 1,090 | 178,000 | 136.25 |
| 1984-09-22 | 1,110 | 1,120 | 1,060 | 1,090 | 68,000 | 136.25 |
| 1984-09-21 | 1,140 | 1,140 | 1,100 | 1,130 | 146,000 | 141.25 |
| 1984-09-20 | 1,150 | 1,150 | 1,120 | 1,130 | 72,000 | 141.25 |
| 1984-09-19 | 1,150 | 1,160 | 1,120 | 1,150 | 69,000 | 143.75 |
| 1984-09-18 | 1,140 | 1,160 | 1,140 | 1,140 | 103,000 | 142.50 |
| 1984-09-17 | 1,160 | 1,180 | 1,150 | 1,170 | 335,000 | 146.25 |
| 1984-09-14 | 1,140 | 1,160 | 1,130 | 1,140 | 398,000 | 142.50 |
| 1984-09-13 | 1,100 | 1,160 | 1,080 | 1,140 | 318,000 | 142.50 |
| 1984-09-12 | 1,100 | 1,100 | 1,080 | 1,090 | 160,000 | 136.25 |
| 1984-09-11 | 1,060 | 1,080 | 1,040 | 1,080 | 173,000 | 135 |
| 1984-09-10 | 1,070 | 1,070 | 1,060 | 1,060 | 52,000 | 132.50 |
| 1984-09-07 | 1,040 | 1,080 | 1,040 | 1,060 | 235,000 | 132.50 |
| 1984-09-06 | 1,020 | 1,040 | 1,020 | 1,020 | 144,000 | 127.50 |
| 1984-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 158,000 | 125 |
| 1984-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 42,000 | 125 |
| 1984-09-03 | 1,020 | 1,020 | 982 | 982 | 32,000 | 122.75 |
| 1984-09-01 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 | 125 |
| 1984-08-31 | 1,040 | 1,040 | 1,020 | 1,020 | 55,000 | 127.50 |
| 1984-08-30 | 1,040 | 1,050 | 1,010 | 1,050 | 181,000 | 131.25 |
| 1984-08-29 | 990 | 1,050 | 990 | 1,050 | 187,000 | 131.25 |
| 1984-08-28 | 990 | 1,000 | 990 | 1,000 | 27,000 | 125 |
| 1984-08-27 | 1,010 | 1,010 | 1,000 | 1,000 | 36,000 | 125 |
| 1984-08-25 | 1,000 | 1,010 | 1,000 | 1,010 | 32,000 | 126.25 |
| 1984-08-24 | 1,010 | 1,020 | 1,000 | 1,020 | 70,000 | 127.50 |
| 1984-08-23 | 1,050 | 1,070 | 1,000 | 1,020 | 187,000 | 127.50 |
| 1984-08-22 | 1,020 | 1,090 | 1,010 | 1,010 | 511,000 | 126.25 |
| 1984-08-21 | 1,000 | 1,020 | 1,000 | 1,020 | 156,000 | 127.50 |
| 1984-08-20 | 1,000 | 1,020 | 990 | 990 | 65,000 | 123.75 |
| 1984-08-18 | 1,030 | 1,030 | 990 | 1,030 | 378,000 | 128.75 |
| 1984-08-17 | 980 | 1,030 | 980 | 1,030 | 1,476,000 | 128.75 |
| 1984-08-16 | 920 | 935 | 920 | 930 | 519,000 | 116.25 |
| 1984-08-15 | 909 | 915 | 909 | 915 | 46,000 | 114.38 |
| 1984-08-14 | 900 | 910 | 900 | 910 | 15,000 | 113.75 |
| 1984-08-13 | 910 | 920 | 910 | 920 | 220,000 | 115 |
| 1984-08-10 | 900 | 915 | 900 | 900 | 86,000 | 112.50 |
| 1984-08-09 | 900 | 900 | 900 | 900 | 9,000 | 112.50 |
| 1984-08-08 | 890 | 905 | 890 | 900 | 98,000 | 112.50 |
| 1984-08-07 | 925 | 925 | 910 | 910 | 393,000 | 113.75 |
| 1984-08-06 | 910 | 925 | 905 | 925 | 363,000 | 115.63 |
| 1984-08-04 | 890 | 900 | 883 | 900 | 262,000 | 112.50 |
| 1984-08-03 | 850 | 867 | 850 | 867 | 175,000 | 108.38 |
| 1984-08-02 | 850 | 850 | 848 | 849 | 33,000 | 106.13 |
| 1984-08-01 | 845 | 845 | 837 | 837 | 50,000 | 104.63 |
| 1984-07-31 | 850 | 853 | 850 | 850 | 33,000 | 106.25 |
| 1984-07-30 | 825 | 840 | 825 | 840 | 38,000 | 105 |
| 1984-07-28 | 840 | 840 | 830 | 839 | 38,000 | 104.88 |
| 1984-07-27 | 821 | 831 | 821 | 831 | 42,000 | 103.88 |
| 1984-07-26 | 823 | 825 | 820 | 821 | 17,000 | 102.63 |
| 1984-07-25 | 820 | 820 | 820 | 820 | 4,000 | 102.50 |
| 1984-07-24 | 818 | 820 | 815 | 820 | 14,000 | 102.50 |
| 1984-07-23 | 822 | 822 | 802 | 822 | 23,000 | 102.75 |
| 1984-07-21 | 822 | 825 | 822 | 822 | 21,000 | 102.75 |
| 1984-07-20 | 835 | 835 | 825 | 825 | 20,000 | 103.13 |
| 1984-07-19 | 840 | 841 | 840 | 841 | 20,000 | 105.13 |
| 1984-07-18 | 840 | 840 | 840 | 840 | 29,000 | 105 |
| 1984-07-17 | 839 | 841 | 839 | 841 | 41,000 | 105.13 |
| 1984-07-16 | 840 | 841 | 840 | 841 | 23,000 | 105.13 |
| 1984-07-13 | 840 | 840 | 840 | 840 | 23,000 | 105 |
| 1984-07-12 | 840 | 840 | 839 | 840 | 50,000 | 105 |
| 1984-07-11 | 839 | 840 | 839 | 840 | 71,000 | 105 |
| 1984-07-09 | 840 | 840 | 840 | 840 | 25,000 | 105 |
| 1984-07-07 | 840 | 840 | 840 | 840 | 33,000 | 105 |
| 1984-07-06 | 835 | 840 | 831 | 840 | 28,000 | 105 |
| 1984-07-05 | 826 | 826 | 824 | 826 | 14,000 | 103.25 |
| 1984-07-04 | 820 | 822 | 820 | 822 | 19,000 | 102.75 |
| 1984-07-03 | 820 | 840 | 820 | 840 | 66,000 | 105 |
| 1984-07-02 | 810 | 820 | 800 | 800 | 75,000 | 100 |
| 1984-06-30 | 768 | 770 | 765 | 770 | 67,000 | 96.25 |
| 1984-06-29 | 758 | 758 | 758 | 758 | 15,000 | 94.75 |
| 1984-06-28 | 754 | 754 | 750 | 752 | 79,000 | 94 |
| 1984-06-27 | 750 | 760 | 741 | 755 | 56,000 | 94.38 |
| 1984-06-26 | 750 | 750 | 741 | 745 | 23,000 | 93.13 |
| 1984-06-25 | 750 | 750 | 745 | 750 | 208,000 | 93.75 |
| 1984-06-23 | 759 | 761 | 752 | 755 | 133,000 | 94.38 |
| 1984-06-22 | 765 | 765 | 765 | 765 | 4,000 | 95.63 |
| 1984-06-21 | 776 | 781 | 760 | 760 | 175,000 | 95 |
| 1984-06-20 | 775 | 775 | 775 | 775 | 167,000 | 96.88 |
| 1984-06-19 | 761 | 765 | 750 | 750 | 70,000 | 93.75 |
| 1984-06-16 | 750 | 750 | 750 | 750 | 3,000 | 93.75 |
| 1984-06-14 | 760 | 760 | 749 | 760 | 35,000 | 95 |
| 1984-06-13 | 775 | 775 | 770 | 770 | 18,000 | 96.25 |
| 1984-06-12 | 785 | 785 | 780 | 780 | 27,000 | 97.50 |
| 1984-06-11 | 785 | 790 | 785 | 785 | 21,000 | 98.13 |
| 1984-06-08 | 795 | 795 | 795 | 795 | 20,000 | 99.38 |
| 1984-06-07 | 795 | 795 | 788 | 795 | 31,000 | 99.38 |
| 1984-06-06 | 800 | 800 | 800 | 800 | 5,000 | 100 |
| 1984-06-05 | 788 | 790 | 788 | 790 | 2,000 | 98.75 |
| 1984-06-04 | 785 | 785 | 785 | 785 | 9,000 | 98.13 |
| 1984-06-02 | 786 | 800 | 786 | 800 | 46,000 | 100 |
| 1984-06-01 | 790 | 790 | 790 | 790 | 1,000 | 98.75 |
| 1984-05-31 | 810 | 810 | 800 | 800 | 78,000 | 100 |
| 1984-05-30 | 809 | 811 | 809 | 811 | 53,000 | 101.38 |
| 1984-05-29 | 813 | 813 | 810 | 811 | 79,000 | 101.38 |
| 1984-05-28 | 813 | 815 | 812 | 812 | 16,000 | 101.50 |
| 1984-05-26 | 825 | 825 | 811 | 812 | 62,000 | 101.50 |
| 1984-05-25 | 829 | 829 | 815 | 815 | 6,000 | 101.88 |
| 1984-05-24 | 821 | 825 | 821 | 825 | 6,000 | 103.13 |
| 1984-05-23 | 800 | 820 | 800 | 820 | 40,000 | 102.50 |
| 1984-05-22 | 829 | 830 | 820 | 820 | 89,000 | 102.50 |
| 1984-05-21 | 832 | 834 | 830 | 830 | 13,000 | 103.75 |
| 1984-05-19 | 830 | 833 | 830 | 832 | 30,000 | 104 |
| 1984-05-18 | 830 | 840 | 830 | 840 | 25,000 | 105 |
| 1984-05-17 | 850 | 851 | 840 | 840 | 102,000 | 105 |
| 1984-05-16 | 840 | 841 | 840 | 840 | 58,000 | 105 |
| 1984-05-15 | 838 | 840 | 836 | 836 | 24,000 | 104.50 |
| 1984-05-14 | 863 | 865 | 845 | 850 | 157,000 | 106.25 |
| 1984-05-11 | 879 | 880 | 866 | 879 | 153,000 | 109.88 |
| 1984-05-10 | 874 | 890 | 865 | 890 | 151,000 | 111.25 |
| 1984-05-09 | 871 | 874 | 871 | 873 | 20,000 | 109.13 |
| 1984-05-08 | 871 | 871 | 864 | 864 | 131,000 | 108 |
| 1984-05-07 | 870 | 888 | 870 | 871 | 76,000 | 108.88 |
| 1984-05-04 | 870 | 900 | 865 | 900 | 116,000 | 112.50 |
| 1984-05-02 | 855 | 863 | 855 | 860 | 229,000 | 107.50 |
| 1984-05-01 | 870 | 870 | 853 | 855 | 483,000 | 106.88 |
| 1984-04-28 | 860 | 863 | 855 | 863 | 51,000 | 107.88 |
| 1984-04-27 | 848 | 860 | 845 | 845 | 390,000 | 105.63 |
| 1984-04-26 | 845 | 850 | 845 | 850 | 55,000 | 106.25 |
| 1984-04-25 | 840 | 840 | 840 | 840 | 128,000 | 105 |
| 1984-04-24 | 835 | 835 | 835 | 835 | 6,000 | 104.38 |
| 1984-04-23 | 840 | 840 | 835 | 840 | 18,000 | 105 |
| 1984-04-21 | 840 | 840 | 840 | 840 | 11,000 | 105 |
| 1984-04-20 | 850 | 850 | 839 | 840 | 49,000 | 105 |
| 1984-04-19 | 850 | 850 | 850 | 850 | 51,000 | 106.25 |
| 1984-04-18 | 860 | 860 | 850 | 850 | 40,000 | 106.25 |
| 1984-04-17 | 860 | 860 | 850 | 860 | 51,000 | 107.50 |
| 1984-04-16 | 864 | 864 | 863 | 863 | 39,000 | 107.88 |
| 1984-04-13 | 863 | 863 | 850 | 860 | 61,000 | 107.50 |
| 1984-04-12 | 865 | 865 | 860 | 860 | 63,000 | 107.50 |
| 1984-04-11 | 843 | 868 | 842 | 868 | 62,000 | 108.50 |
| 1984-04-10 | 835 | 835 | 833 | 833 | 27,000 | 104.13 |
| 1984-04-09 | 840 | 840 | 826 | 830 | 39,000 | 103.75 |
| 1984-04-07 | 865 | 865 | 835 | 844 | 55,000 | 105.50 |
| 1984-04-06 | 870 | 870 | 861 | 866 | 57,000 | 108.25 |
| 1984-04-05 | 890 | 895 | 870 | 870 | 471,000 | 108.75 |
| 1984-04-04 | 899 | 900 | 890 | 890 | 200,000 | 111.25 |
| 1984-04-03 | 897 | 897 | 890 | 895 | 89,000 | 111.88 |
| 1984-04-02 | 893 | 899 | 891 | 891 | 110,000 | 111.38 |
| 1984-03-31 | 900 | 907 | 900 | 903 | 328,000 | 112.88 |
| 1984-03-30 | 880 | 910 | 870 | 880 | 553,000 | 110 |
| 1984-03-29 | 880 | 884 | 878 | 884 | 125,000 | 110.50 |
| 1984-03-28 | 852 | 853 | 852 | 852 | 112,000 | 106.50 |
| 1984-03-27 | 850 | 850 | 840 | 844 | 27,000 | 105.50 |
| 1984-03-26 | 855 | 855 | 850 | 850 | 9,000 | 106.25 |
| 1984-03-24 | 860 | 860 | 860 | 860 | 27,000 | 107.50 |
| 1984-03-23 | 868 | 870 | 860 | 870 | 71,000 | 108.75 |
| 1984-03-22 | 870 | 870 | 860 | 860 | 12,000 | 107.50 |
| 1984-03-21 | 880 | 880 | 868 | 868 | 96,000 | 108.50 |
| 1984-03-19 | 893 | 893 | 870 | 883 | 260,000 | 110.38 |
| 1984-03-17 | 872 | 887 | 870 | 884 | 534,000 | 110.50 |
| 1984-03-16 | 859 | 862 | 840 | 862 | 345,000 | 107.75 |
| 1984-03-15 | 849 | 860 | 845 | 850 | 228,000 | 106.25 |
| 1984-03-14 | 825 | 850 | 825 | 850 | 217,000 | 106.25 |
| 1984-03-13 | 830 | 830 | 830 | 830 | 25,000 | 103.75 |
| 1984-03-12 | 826 | 840 | 826 | 840 | 46,000 | 105 |
| 1984-03-09 | 836 | 844 | 836 | 836 | 49,000 | 104.50 |
| 1984-03-08 | 840 | 840 | 835 | 835 | 5,000 | 104.38 |
| 1984-03-07 | 850 | 850 | 836 | 844 | 228,000 | 105.50 |
| 1984-03-06 | 855 | 855 | 848 | 848 | 269,000 | 106 |
| 1984-03-05 | 860 | 860 | 840 | 858 | 147,000 | 107.25 |
| 1984-03-03 | 835 | 855 | 835 | 855 | 335,000 | 106.88 |
| 1984-03-02 | 820 | 834 | 820 | 825 | 63,000 | 103.13 |
| 1984-03-01 | 825 | 825 | 809 | 815 | 128,000 | 101.88 |
| 1984-02-29 | 821 | 830 | 820 | 830 | 43,000 | 103.75 |
| 1984-02-28 | 845 | 845 | 810 | 812 | 142,000 | 101.50 |
| 1984-02-27 | 825 | 853 | 824 | 850 | 555,000 | 106.25 |
| 1984-02-25 | 805 | 805 | 800 | 802 | 62,000 | 100.25 |
| 1984-02-24 | 804 | 804 | 785 | 785 | 239,000 | 98.13 |
| 1984-02-23 | 810 | 810 | 810 | 810 | 27,000 | 101.25 |
| 1984-02-22 | 814 | 814 | 810 | 810 | 5,000 | 101.25 |
| 1984-02-21 | 820 | 820 | 814 | 815 | 13,000 | 101.88 |
| 1984-02-20 | 829 | 829 | 825 | 825 | 39,000 | 103.13 |
| 1984-02-18 | 820 | 835 | 815 | 831 | 114,000 | 103.88 |
| 1984-02-17 | 805 | 820 | 805 | 820 | 131,000 | 102.50 |
| 1984-02-16 | 780 | 810 | 780 | 810 | 73,000 | 101.25 |
| 1984-02-15 | 780 | 780 | 780 | 780 | 39,000 | 97.50 |
| 1984-02-14 | 790 | 790 | 780 | 782 | 33,000 | 97.75 |
| 1984-02-13 | 795 | 805 | 780 | 780 | 13,000 | 97.50 |
| 1984-02-10 | 780 | 799 | 780 | 799 | 19,000 | 99.88 |
| 1984-02-09 | 795 | 795 | 790 | 790 | 24,000 | 98.75 |
| 1984-02-08 | 810 | 820 | 790 | 798 | 201,000 | 99.75 |
| 1984-02-07 | 820 | 837 | 815 | 830 | 78,000 | 103.75 |
| 1984-02-06 | 832 | 840 | 825 | 830 | 82,000 | 103.75 |
| 1984-02-04 | 832 | 832 | 815 | 829 | 129,000 | 103.63 |
| 1984-02-03 | 829 | 835 | 825 | 832 | 300,000 | 104 |
| 1984-02-02 | 819 | 825 | 809 | 825 | 61,000 | 103.13 |
| 1984-02-01 | 829 | 829 | 809 | 809 | 101,000 | 101.13 |
| 1984-01-31 | 820 | 829 | 820 | 829 | 102,000 | 103.63 |
| 1984-01-30 | 833 | 834 | 819 | 820 | 136,000 | 102.50 |
| 1984-01-27 | 815 | 820 | 800 | 801 | 204,000 | 100.13 |
| 1984-01-26 | 825 | 830 | 815 | 825 | 379,000 | 103.13 |
| 1984-01-25 | 801 | 810 | 800 | 809 | 156,000 | 101.13 |
| 1984-01-24 | 804 | 810 | 801 | 801 | 77,000 | 100.13 |
| 1984-01-23 | 814 | 818 | 805 | 814 | 124,000 | 101.75 |
| 1984-01-21 | 810 | 816 | 810 | 816 | 73,000 | 102 |
| 1984-01-20 | 808 | 810 | 808 | 810 | 11,000 | 101.25 |
| 1984-01-19 | 811 | 812 | 810 | 810 | 49,000 | 101.25 |
| 1984-01-18 | 821 | 821 | 810 | 810 | 268,000 | 101.25 |
| 1984-01-17 | 832 | 832 | 820 | 830 | 835,000 | 103.75 |
| 1984-01-13 | 793 | 804 | 793 | 802 | 269,000 | 100.25 |
| 1984-01-12 | 800 | 805 | 790 | 792 | 200,000 | 99 |
| 1984-01-11 | 775 | 807 | 775 | 807 | 624,000 | 100.88 |
| 1984-01-10 | 758 | 771 | 750 | 771 | 96,000 | 96.38 |
| 1984-01-09 | 765 | 765 | 760 | 760 | 106,000 | 95 |
| 1984-01-07 | 737 | 760 | 737 | 755 | 56,000 | 94.38 |
| 1984-01-06 | 721 | 730 | 720 | 729 | 144,000 | 91.13 |
| 1984-01-05 | 730 | 730 | 720 | 720 | 90,000 | 90 |
| 1984-01-04 | 720 | 721 | 720 | 720 | 15,000 | 90 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株
