7202 いすゞ自動車(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 | 330 | 330 | 320 | 329 | 320,000 | 598.18 |
| 1984-12-27 | 321 | 339 | 320 | 331 | 235,000 | 601.82 |
| 1984-12-26 | 321 | 325 | 321 | 322 | 138,000 | 585.46 |
| 1984-12-25 | 328 | 330 | 325 | 326 | 249,000 | 592.73 |
| 1984-12-24 | 330 | 338 | 327 | 335 | 163,000 | 609.09 |
| 1984-12-22 | 330 | 330 | 327 | 328 | 118,000 | 596.36 |
| 1984-12-21 | 340 | 340 | 325 | 330 | 234,000 | 600 |
| 1984-12-20 | 326 | 339 | 325 | 338 | 421,000 | 614.55 |
| 1984-12-19 | 325 | 333 | 325 | 331 | 169,000 | 601.82 |
| 1984-12-18 | 322 | 330 | 322 | 327 | 140,000 | 594.55 |
| 1984-12-17 | 330 | 330 | 325 | 327 | 161,000 | 594.55 |
| 1984-12-15 | 320 | 333 | 316 | 333 | 134,000 | 605.46 |
| 1984-12-14 | 323 | 323 | 321 | 321 | 49,000 | 583.64 |
| 1984-12-13 | 325 | 327 | 321 | 321 | 110,000 | 583.64 |
| 1984-12-12 | 325 | 325 | 323 | 325 | 166,000 | 590.91 |
| 1984-12-11 | 333 | 333 | 325 | 325 | 276,000 | 590.91 |
| 1984-12-10 | 333 | 333 | 329 | 329 | 154,000 | 598.18 |
| 1984-12-07 | 331 | 333 | 330 | 330 | 254,000 | 600 |
| 1984-12-06 | 331 | 336 | 331 | 331 | 258,000 | 601.82 |
| 1984-12-05 | 340 | 343 | 331 | 331 | 207,000 | 601.82 |
| 1984-12-04 | 330 | 345 | 329 | 345 | 366,000 | 627.27 |
| 1984-12-03 | 329 | 336 | 324 | 325 | 349,000 | 590.91 |
| 1984-12-01 | 330 | 333 | 325 | 328 | 168,000 | 596.36 |
| 1984-11-30 | 322 | 330 | 320 | 328 | 462,000 | 596.36 |
| 1984-11-29 | 320 | 320 | 314 | 317 | 195,000 | 576.36 |
| 1984-11-28 | 311 | 315 | 311 | 313 | 143,000 | 569.09 |
| 1984-11-27 | 321 | 323 | 313 | 315 | 200,000 | 572.73 |
| 1984-11-26 | 325 | 325 | 320 | 321 | 50,000 | 583.64 |
| 1984-11-24 | 327 | 327 | 322 | 323 | 75,000 | 587.27 |
| 1984-11-22 | 327 | 332 | 320 | 320 | 246,000 | 581.82 |
| 1984-11-21 | 318 | 320 | 315 | 317 | 119,000 | 576.36 |
| 1984-11-20 | 322 | 323 | 315 | 317 | 162,000 | 576.36 |
| 1984-11-19 | 322 | 323 | 320 | 321 | 109,000 | 583.64 |
| 1984-11-17 | 325 | 325 | 321 | 322 | 75,000 | 585.46 |
| 1984-11-16 | 327 | 330 | 325 | 326 | 239,000 | 592.73 |
| 1984-11-15 | 338 | 338 | 327 | 327 | 160,000 | 594.55 |
| 1984-11-14 | 340 | 345 | 335 | 337 | 407,000 | 612.73 |
| 1984-11-13 | 335 | 340 | 335 | 338 | 269,000 | 614.55 |
| 1984-11-12 | 340 | 343 | 335 | 336 | 256,000 | 610.91 |
| 1984-11-09 | 329 | 330 | 325 | 325 | 202,000 | 590.91 |
| 1984-11-08 | 325 | 334 | 325 | 334 | 292,000 | 607.27 |
| 1984-11-07 | 342 | 345 | 335 | 335 | 432,000 | 609.09 |
| 1984-11-06 | 352 | 352 | 340 | 340 | 665,000 | 618.18 |
| 1984-11-05 | 345 | 355 | 344 | 350 | 1,482,000 | 636.36 |
| 1984-11-02 | 347 | 353 | 343 | 343 | 2,346,000 | 623.64 |
| 1984-11-01 | 335 | 347 | 335 | 339 | 1,028,000 | 616.36 |
| 1984-10-31 | 345 | 345 | 335 | 335 | 1,743,000 | 609.09 |
| 1984-10-30 | 341 | 354 | 341 | 345 | 3,545,000 | 627.27 |
| 1984-10-29 | 330 | 336 | 325 | 332 | 1,911,000 | 603.64 |
| 1984-10-27 | 311 | 325 | 310 | 325 | 376,000 | 590.91 |
| 1984-10-26 | 308 | 312 | 307 | 307 | 123,000 | 558.18 |
| 1984-10-25 | 306 | 311 | 306 | 311 | 218,000 | 565.46 |
| 1984-10-24 | 310 | 314 | 309 | 309 | 455,000 | 561.82 |
| 1984-10-23 | 314 | 318 | 308 | 309 | 247,000 | 561.82 |
| 1984-10-22 | 315 | 319 | 314 | 319 | 210,000 | 580 |
| 1984-10-20 | 315 | 315 | 312 | 313 | 122,000 | 569.09 |
| 1984-10-19 | 311 | 314 | 310 | 311 | 110,000 | 565.46 |
| 1984-10-18 | 315 | 315 | 308 | 310 | 173,000 | 563.64 |
| 1984-10-17 | 323 | 323 | 311 | 311 | 271,000 | 565.46 |
| 1984-10-16 | 330 | 330 | 318 | 318 | 1,897,000 | 578.18 |
| 1984-10-15 | 310 | 327 | 305 | 325 | 1,551,000 | 590.91 |
| 1984-10-12 | 291 | 310 | 290 | 303 | 618,000 | 550.91 |
| 1984-10-11 | 290 | 294 | 290 | 291 | 99,000 | 529.09 |
| 1984-10-09 | 291 | 295 | 290 | 291 | 187,000 | 529.09 |
| 1984-10-08 | 295 | 295 | 288 | 288 | 396,000 | 523.64 |
| 1984-10-06 | 290 | 296 | 290 | 295 | 126,000 | 536.36 |
| 1984-10-05 | 281 | 292 | 277 | 290 | 404,000 | 527.27 |
| 1984-10-04 | 286 | 290 | 281 | 285 | 544,000 | 518.18 |
| 1984-10-03 | 297 | 297 | 285 | 289 | 1,027,000 | 525.46 |
| 1984-10-02 | 293 | 297 | 286 | 287 | 449,000 | 521.82 |
| 1984-10-01 | 280 | 281 | 271 | 274 | 175,000 | 498.18 |
| 1984-09-29 | 275 | 275 | 270 | 270 | 97,000 | 490.91 |
| 1984-09-28 | 280 | 280 | 275 | 275 | 121,000 | 500 |
| 1984-09-27 | 278 | 280 | 275 | 277 | 93,000 | 503.64 |
| 1984-09-26 | 278 | 285 | 277 | 278 | 153,000 | 505.46 |
| 1984-09-25 | 280 | 283 | 277 | 278 | 128,000 | 505.46 |
| 1984-09-22 | 281 | 283 | 280 | 280 | 57,000 | 509.09 |
| 1984-09-21 | 280 | 285 | 280 | 281 | 102,000 | 510.91 |
| 1984-09-20 | 289 | 289 | 281 | 285 | 61,000 | 518.18 |
| 1984-09-19 | 280 | 288 | 279 | 288 | 84,000 | 523.64 |
| 1984-09-18 | 278 | 280 | 277 | 280 | 160,000 | 509.09 |
| 1984-09-17 | 280 | 280 | 277 | 280 | 145,000 | 509.09 |
| 1984-09-14 | 285 | 285 | 276 | 280 | 415,000 | 509.09 |
| 1984-09-13 | 295 | 297 | 288 | 288 | 580,000 | 523.64 |
| 1984-09-12 | 295 | 298 | 291 | 291 | 793,000 | 529.09 |
| 1984-09-11 | 292 | 295 | 290 | 290 | 70,000 | 527.27 |
| 1984-09-10 | 292 | 295 | 291 | 291 | 41,000 | 529.09 |
| 1984-09-07 | 292 | 295 | 291 | 291 | 63,000 | 529.09 |
| 1984-09-06 | 298 | 298 | 292 | 297 | 104,000 | 540 |
| 1984-09-05 | 296 | 300 | 296 | 300 | 77,000 | 545.46 |
| 1984-09-04 | 295 | 300 | 295 | 296 | 116,000 | 538.18 |
| 1984-09-03 | 291 | 299 | 291 | 295 | 73,000 | 536.36 |
| 1984-09-01 | 291 | 296 | 291 | 296 | 65,000 | 538.18 |
| 1984-08-31 | 291 | 296 | 290 | 291 | 62,000 | 529.09 |
| 1984-08-30 | 291 | 298 | 290 | 291 | 148,000 | 529.09 |
| 1984-08-29 | 301 | 304 | 289 | 293 | 628,000 | 532.73 |
| 1984-08-28 | 306 | 306 | 303 | 304 | 145,000 | 552.73 |
| 1984-08-27 | 304 | 307 | 303 | 307 | 149,000 | 558.18 |
| 1984-08-25 | 305 | 305 | 301 | 305 | 120,000 | 554.55 |
| 1984-08-24 | 300 | 305 | 296 | 302 | 379,000 | 549.09 |
| 1984-08-23 | 295 | 300 | 295 | 296 | 120,000 | 538.18 |
| 1984-08-22 | 295 | 295 | 293 | 293 | 68,000 | 532.73 |
| 1984-08-21 | 295 | 299 | 295 | 296 | 63,000 | 538.18 |
| 1984-08-20 | 297 | 300 | 295 | 300 | 42,000 | 545.46 |
| 1984-08-18 | 292 | 296 | 292 | 296 | 45,000 | 538.18 |
| 1984-08-17 | 292 | 295 | 292 | 292 | 71,000 | 530.91 |
| 1984-08-16 | 297 | 297 | 292 | 292 | 91,000 | 530.91 |
| 1984-08-15 | 291 | 294 | 291 | 292 | 79,000 | 530.91 |
| 1984-08-14 | 296 | 300 | 290 | 290 | 115,000 | 527.27 |
| 1984-08-13 | 305 | 305 | 295 | 295 | 142,000 | 536.36 |
| 1984-08-10 | 307 | 310 | 301 | 305 | 286,000 | 554.55 |
| 1984-08-09 | 290 | 297 | 285 | 297 | 116,000 | 540 |
| 1984-08-08 | 292 | 300 | 292 | 296 | 153,000 | 538.18 |
| 1984-08-07 | 300 | 300 | 292 | 292 | 154,000 | 530.91 |
| 1984-08-06 | 296 | 305 | 290 | 301 | 179,000 | 547.27 |
| 1984-08-04 | 290 | 294 | 290 | 293 | 106,000 | 532.73 |
| 1984-08-03 | 286 | 287 | 280 | 280 | 165,000 | 509.09 |
| 1984-08-02 | 271 | 274 | 270 | 271 | 140,000 | 492.73 |
| 1984-08-01 | 265 | 275 | 264 | 268 | 167,000 | 487.27 |
| 1984-07-31 | 270 | 272 | 264 | 264 | 430,000 | 480 |
| 1984-07-30 | 280 | 281 | 270 | 270 | 234,000 | 490.91 |
| 1984-07-28 | 281 | 283 | 280 | 283 | 154,000 | 514.55 |
| 1984-07-27 | 285 | 289 | 282 | 283 | 162,000 | 514.55 |
| 1984-07-26 | 286 | 287 | 285 | 285 | 109,000 | 518.18 |
| 1984-07-25 | 286 | 289 | 286 | 286 | 116,000 | 520 |
| 1984-07-24 | 287 | 290 | 285 | 288 | 170,000 | 523.64 |
| 1984-07-23 | 288 | 295 | 288 | 288 | 113,000 | 523.64 |
| 1984-07-21 | 285 | 288 | 285 | 287 | 72,000 | 521.82 |
| 1984-07-20 | 289 | 291 | 283 | 284 | 198,000 | 516.36 |
| 1984-07-19 | 290 | 292 | 289 | 292 | 158,000 | 530.91 |
| 1984-07-18 | 299 | 300 | 291 | 291 | 265,000 | 529.09 |
| 1984-07-17 | 298 | 300 | 297 | 298 | 138,000 | 541.82 |
| 1984-07-16 | 297 | 299 | 297 | 297 | 38,000 | 540 |
| 1984-07-13 | 296 | 298 | 295 | 297 | 88,000 | 540 |
| 1984-07-12 | 299 | 300 | 298 | 298 | 49,000 | 541.82 |
| 1984-07-11 | 298 | 298 | 296 | 298 | 160,000 | 541.82 |
| 1984-07-10 | 300 | 300 | 297 | 298 | 314,000 | 541.82 |
| 1984-07-09 | 300 | 300 | 298 | 299 | 39,000 | 543.64 |
| 1984-07-07 | 300 | 300 | 298 | 300 | 62,000 | 545.46 |
| 1984-07-06 | 298 | 303 | 298 | 303 | 125,000 | 550.91 |
| 1984-07-05 | 296 | 300 | 295 | 298 | 107,000 | 541.82 |
| 1984-07-04 | 298 | 299 | 290 | 291 | 244,000 | 529.09 |
| 1984-07-03 | 299 | 300 | 298 | 298 | 165,000 | 541.82 |
| 1984-07-02 | 301 | 304 | 298 | 300 | 193,000 | 545.46 |
| 1984-06-30 | 300 | 301 | 300 | 301 | 46,000 | 547.27 |
| 1984-06-29 | 304 | 306 | 300 | 300 | 155,000 | 545.46 |
| 1984-06-28 | 300 | 304 | 300 | 304 | 74,000 | 552.73 |
| 1984-06-27 | 305 | 314 | 301 | 301 | 214,000 | 547.27 |
| 1984-06-26 | 299 | 303 | 299 | 302 | 107,000 | 549.09 |
| 1984-06-25 | 299 | 303 | 299 | 300 | 67,000 | 545.46 |
| 1984-06-23 | 296 | 303 | 296 | 303 | 99,000 | 550.91 |
| 1984-06-22 | 297 | 300 | 296 | 296 | 68,000 | 538.18 |
| 1984-06-21 | 296 | 300 | 295 | 300 | 118,000 | 545.46 |
| 1984-06-20 | 300 | 300 | 297 | 298 | 118,000 | 541.82 |
| 1984-06-19 | 300 | 305 | 300 | 303 | 180,000 | 550.91 |
| 1984-06-18 | 303 | 305 | 300 | 300 | 83,000 | 545.46 |
| 1984-06-16 | 305 | 305 | 301 | 302 | 56,000 | 549.09 |
| 1984-06-15 | 305 | 306 | 300 | 305 | 308,000 | 554.55 |
| 1984-06-14 | 306 | 309 | 305 | 307 | 94,000 | 558.18 |
| 1984-06-13 | 307 | 310 | 305 | 305 | 325,000 | 554.55 |
| 1984-06-12 | 310 | 315 | 310 | 312 | 153,000 | 567.27 |
| 1984-06-11 | 309 | 315 | 308 | 315 | 133,000 | 572.73 |
| 1984-06-08 | 306 | 310 | 306 | 307 | 224,000 | 558.18 |
| 1984-06-07 | 309 | 310 | 305 | 308 | 504,000 | 560 |
| 1984-06-06 | 311 | 311 | 305 | 310 | 198,000 | 563.64 |
| 1984-06-05 | 310 | 315 | 309 | 311 | 127,000 | 565.46 |
| 1984-06-04 | 307 | 310 | 306 | 309 | 74,000 | 561.82 |
| 1984-06-02 | 306 | 310 | 305 | 305 | 134,000 | 554.55 |
| 1984-06-01 | 309 | 310 | 306 | 306 | 174,000 | 556.36 |
| 1984-05-31 | 310 | 310 | 309 | 309 | 112,000 | 561.82 |
| 1984-05-30 | 310 | 313 | 310 | 310 | 115,000 | 563.64 |
| 1984-05-29 | 309 | 315 | 309 | 310 | 123,000 | 563.64 |
| 1984-05-28 | 310 | 313 | 307 | 310 | 622,000 | 563.64 |
| 1984-05-26 | 315 | 315 | 310 | 310 | 102,000 | 563.64 |
| 1984-05-25 | 310 | 315 | 305 | 310 | 568,000 | 563.64 |
| 1984-05-24 | 315 | 320 | 311 | 313 | 831,000 | 569.09 |
| 1984-05-23 | 320 | 321 | 315 | 315 | 252,000 | 572.73 |
| 1984-05-22 | 323 | 325 | 320 | 321 | 128,000 | 583.64 |
| 1984-05-21 | 325 | 326 | 323 | 323 | 137,000 | 587.27 |
| 1984-05-19 | 326 | 330 | 325 | 326 | 40,000 | 592.73 |
| 1984-05-18 | 326 | 330 | 322 | 323 | 217,000 | 587.27 |
| 1984-05-17 | 330 | 335 | 330 | 331 | 97,000 | 601.82 |
| 1984-05-16 | 335 | 336 | 331 | 331 | 109,000 | 601.82 |
| 1984-05-15 | 332 | 336 | 330 | 334 | 86,000 | 607.27 |
| 1984-05-14 | 333 | 340 | 331 | 340 | 156,000 | 618.18 |
| 1984-05-11 | 338 | 338 | 332 | 332 | 88,000 | 603.64 |
| 1984-05-10 | 338 | 340 | 334 | 337 | 193,000 | 612.73 |
| 1984-05-09 | 337 | 339 | 337 | 338 | 97,000 | 614.55 |
| 1984-05-08 | 338 | 340 | 337 | 338 | 102,000 | 614.55 |
| 1984-05-07 | 338 | 345 | 338 | 340 | 81,000 | 618.18 |
| 1984-05-04 | 336 | 350 | 333 | 350 | 305,000 | 636.36 |
| 1984-05-02 | 335 | 339 | 332 | 335 | 253,000 | 609.09 |
| 1984-05-01 | 335 | 341 | 335 | 340 | 102,000 | 618.18 |
| 1984-04-28 | 336 | 340 | 335 | 336 | 119,000 | 610.91 |
| 1984-04-27 | 340 | 344 | 335 | 341 | 287,000 | 620 |
| 1984-04-26 | 347 | 350 | 341 | 342 | 164,000 | 621.82 |
| 1984-04-25 | 345 | 355 | 341 | 342 | 672,000 | 621.82 |
| 1984-04-24 | 349 | 360 | 349 | 360 | 371,000 | 654.55 |
| 1984-04-23 | 365 | 367 | 359 | 364 | 731,000 | 661.82 |
| 1984-04-21 | 356 | 359 | 353 | 359 | 226,000 | 652.73 |
| 1984-04-20 | 360 | 360 | 351 | 351 | 354,000 | 638.18 |
| 1984-04-19 | 345 | 362 | 345 | 360 | 918,000 | 654.55 |
| 1984-04-18 | 347 | 350 | 346 | 347 | 294,000 | 630.91 |
| 1984-04-17 | 345 | 350 | 345 | 347 | 222,000 | 630.91 |
| 1984-04-16 | 346 | 352 | 345 | 345 | 248,000 | 627.27 |
| 1984-04-13 | 355 | 355 | 350 | 351 | 468,000 | 638.18 |
| 1984-04-12 | 350 | 352 | 345 | 350 | 262,000 | 636.36 |
| 1984-04-11 | 349 | 356 | 349 | 349 | 452,000 | 634.55 |
| 1984-04-10 | 349 | 357 | 346 | 354 | 824,000 | 643.64 |
| 1984-04-09 | 343 | 354 | 343 | 346 | 326,000 | 629.09 |
| 1984-04-07 | 340 | 350 | 340 | 343 | 257,000 | 623.64 |
| 1984-04-06 | 340 | 344 | 338 | 340 | 231,000 | 618.18 |
| 1984-04-05 | 330 | 345 | 327 | 340 | 480,000 | 618.18 |
| 1984-04-04 | 337 | 340 | 329 | 330 | 250,000 | 600 |
| 1984-04-03 | 327 | 335 | 326 | 332 | 191,000 | 603.64 |
| 1984-04-02 | 329 | 329 | 326 | 327 | 237,000 | 594.55 |
| 1984-03-31 | 329 | 330 | 328 | 328 | 163,000 | 596.36 |
| 1984-03-30 | 328 | 335 | 328 | 329 | 218,000 | 598.18 |
| 1984-03-29 | 330 | 335 | 328 | 330 | 211,000 | 600 |
| 1984-03-28 | 330 | 335 | 326 | 332 | 194,000 | 603.64 |
| 1984-03-27 | 330 | 334 | 328 | 330 | 157,000 | 600 |
| 1984-03-26 | 327 | 329 | 325 | 326 | 140,000 | 592.73 |
| 1984-03-24 | 330 | 330 | 327 | 330 | 216,000 | 600 |
| 1984-03-23 | 331 | 334 | 327 | 330 | 279,000 | 600 |
| 1984-03-22 | 331 | 338 | 331 | 331 | 234,000 | 601.82 |
| 1984-03-21 | 340 | 340 | 335 | 335 | 272,000 | 609.09 |
| 1984-03-19 | 333 | 339 | 330 | 335 | 208,000 | 609.09 |
| 1984-03-17 | 340 | 344 | 335 | 338 | 212,000 | 614.55 |
| 1984-03-16 | 340 | 345 | 335 | 340 | 512,000 | 618.18 |
| 1984-03-15 | 345 | 350 | 340 | 340 | 609,000 | 618.18 |
| 1984-03-14 | 321 | 343 | 321 | 340 | 286,000 | 618.18 |
| 1984-03-13 | 321 | 324 | 320 | 322 | 179,000 | 585.46 |
| 1984-03-12 | 321 | 324 | 320 | 321 | 136,000 | 583.64 |
| 1984-03-09 | 323 | 325 | 322 | 323 | 169,000 | 587.27 |
| 1984-03-08 | 327 | 327 | 325 | 325 | 238,000 | 590.91 |
| 1984-03-07 | 328 | 328 | 325 | 327 | 154,000 | 594.55 |
| 1984-03-06 | 325 | 330 | 325 | 329 | 258,000 | 598.18 |
| 1984-03-05 | 328 | 328 | 325 | 327 | 249,000 | 594.55 |
| 1984-03-03 | 327 | 329 | 327 | 328 | 129,000 | 596.36 |
| 1984-03-02 | 326 | 330 | 326 | 328 | 191,000 | 596.36 |
| 1984-03-01 | 326 | 327 | 325 | 326 | 313,000 | 592.73 |
| 1984-02-29 | 330 | 330 | 328 | 329 | 415,000 | 598.18 |
| 1984-02-28 | 330 | 334 | 330 | 331 | 290,000 | 601.82 |
| 1984-02-27 | 330 | 335 | 329 | 330 | 404,000 | 600 |
| 1984-02-25 | 333 | 334 | 328 | 328 | 606,000 | 596.36 |
| 1984-02-24 | 335 | 335 | 331 | 333 | 461,000 | 605.46 |
| 1984-02-23 | 335 | 336 | 335 | 335 | 185,000 | 609.09 |
| 1984-02-22 | 336 | 339 | 335 | 335 | 441,000 | 609.09 |
| 1984-02-21 | 337 | 337 | 336 | 337 | 113,000 | 612.73 |
| 1984-02-20 | 336 | 340 | 336 | 338 | 135,000 | 614.55 |
| 1984-02-18 | 336 | 344 | 335 | 344 | 266,000 | 625.46 |
| 1984-02-17 | 336 | 340 | 336 | 336 | 268,000 | 610.91 |
| 1984-02-16 | 336 | 340 | 336 | 336 | 282,000 | 610.91 |
| 1984-02-15 | 336 | 342 | 336 | 341 | 173,000 | 620 |
| 1984-02-14 | 340 | 344 | 335 | 336 | 394,000 | 610.91 |
| 1984-02-13 | 338 | 344 | 338 | 344 | 111,000 | 625.46 |
| 1984-02-10 | 336 | 340 | 336 | 337 | 213,000 | 612.73 |
| 1984-02-09 | 340 | 345 | 337 | 341 | 494,000 | 620 |
| 1984-02-08 | 345 | 348 | 341 | 341 | 636,000 | 620 |
| 1984-02-07 | 351 | 355 | 345 | 350 | 340,000 | 636.36 |
| 1984-02-06 | 350 | 355 | 350 | 351 | 307,000 | 638.18 |
| 1984-02-04 | 350 | 353 | 350 | 350 | 98,000 | 636.36 |
| 1984-02-03 | 353 | 354 | 351 | 354 | 183,000 | 643.64 |
| 1984-02-02 | 351 | 355 | 351 | 351 | 155,000 | 638.18 |
| 1984-02-01 | 358 | 358 | 351 | 352 | 242,000 | 640 |
| 1984-01-31 | 360 | 364 | 351 | 353 | 470,000 | 641.82 |
| 1984-01-30 | 368 | 374 | 358 | 359 | 490,000 | 652.73 |
| 1984-01-28 | 365 | 370 | 360 | 370 | 435,000 | 672.73 |
| 1984-01-27 | 355 | 367 | 355 | 367 | 197,000 | 667.27 |
| 1984-01-26 | 369 | 369 | 355 | 361 | 334,000 | 656.36 |
| 1984-01-25 | 369 | 370 | 365 | 365 | 344,000 | 663.64 |
| 1984-01-24 | 361 | 372 | 361 | 369 | 992,000 | 670.91 |
| 1984-01-23 | 348 | 361 | 348 | 356 | 324,000 | 647.27 |
| 1984-01-21 | 346 | 349 | 346 | 348 | 158,000 | 632.73 |
| 1984-01-20 | 344 | 355 | 344 | 355 | 235,000 | 645.46 |
| 1984-01-19 | 352 | 352 | 342 | 342 | 803,000 | 621.82 |
| 1984-01-18 | 355 | 358 | 351 | 352 | 377,000 | 640 |
| 1984-01-17 | 354 | 356 | 353 | 354 | 170,000 | 643.64 |
| 1984-01-13 | 355 | 360 | 351 | 352 | 331,000 | 640 |
| 1984-01-12 | 369 | 370 | 361 | 365 | 309,000 | 663.64 |
| 1984-01-11 | 366 | 371 | 365 | 369 | 564,000 | 670.91 |
| 1984-01-10 | 358 | 371 | 358 | 364 | 693,000 | 661.82 |
| 1984-01-09 | 350 | 360 | 350 | 356 | 216,000 | 647.27 |
| 1984-01-07 | 355 | 359 | 351 | 352 | 171,000 | 640 |
| 1984-01-06 | 361 | 364 | 355 | 360 | 356,000 | 654.55 |
| 1984-01-05 | 375 | 375 | 360 | 364 | 632,000 | 661.82 |
| 1984-01-04 | 366 | 380 | 357 | 376 | 2,283,000 | 683.64 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
