7936 (株)アシックス 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 | 375 | 375 | 375 | 375 | 39,000 | 87.62 |
| 1984-12-27 | 376 | 376 | 375 | 375 | 76,000 | 87.62 |
| 1984-12-26 | 376 | 376 | 375 | 375 | 31,000 | 87.62 |
| 1984-12-25 | 380 | 380 | 375 | 376 | 123,000 | 87.85 |
| 1984-12-24 | 371 | 380 | 371 | 375 | 94,000 | 87.62 |
| 1984-12-21 | 372 | 378 | 372 | 372 | 45,000 | 86.92 |
| 1984-12-20 | 376 | 376 | 371 | 371 | 83,000 | 86.68 |
| 1984-12-19 | 374 | 379 | 370 | 376 | 93,000 | 87.85 |
| 1984-12-18 | 380 | 380 | 376 | 379 | 58,000 | 88.55 |
| 1984-12-17 | 380 | 384 | 380 | 380 | 29,000 | 88.79 |
| 1984-12-15 | 376 | 382 | 376 | 381 | 46,000 | 89.02 |
| 1984-12-14 | 380 | 384 | 377 | 377 | 65,000 | 88.08 |
| 1984-12-13 | 382 | 385 | 380 | 380 | 161,000 | 88.79 |
| 1984-12-12 | 380 | 385 | 380 | 382 | 73,000 | 89.25 |
| 1984-12-11 | 376 | 380 | 376 | 377 | 33,000 | 88.08 |
| 1984-12-10 | 379 | 379 | 371 | 371 | 57,000 | 86.68 |
| 1984-12-07 | 375 | 379 | 375 | 375 | 134,000 | 87.62 |
| 1984-12-06 | 371 | 371 | 369 | 371 | 271,000 | 86.68 |
| 1984-12-05 | 372 | 375 | 371 | 373 | 52,000 | 87.15 |
| 1984-12-04 | 371 | 380 | 370 | 370 | 66,000 | 86.45 |
| 1984-12-03 | 369 | 371 | 368 | 370 | 61,000 | 86.45 |
| 1984-12-01 | 369 | 371 | 369 | 371 | 39,000 | 86.68 |
| 1984-11-30 | 371 | 371 | 369 | 369 | 37,000 | 86.22 |
| 1984-11-29 | 370 | 372 | 368 | 368 | 61,000 | 85.98 |
| 1984-11-28 | 365 | 371 | 365 | 371 | 37,000 | 86.68 |
| 1984-11-27 | 370 | 371 | 362 | 362 | 138,000 | 84.58 |
| 1984-11-26 | 371 | 371 | 370 | 370 | 80,000 | 86.45 |
| 1984-11-24 | 370 | 371 | 368 | 368 | 66,000 | 85.98 |
| 1984-11-22 | 371 | 373 | 370 | 370 | 141,000 | 86.45 |
| 1984-11-21 | 371 | 373 | 371 | 373 | 26,000 | 87.15 |
| 1984-11-20 | 371 | 375 | 371 | 371 | 62,000 | 86.68 |
| 1984-11-19 | 375 | 375 | 373 | 375 | 46,000 | 87.62 |
| 1984-11-17 | 376 | 376 | 373 | 373 | 65,000 | 87.15 |
| 1984-11-16 | 375 | 377 | 371 | 375 | 99,000 | 87.62 |
| 1984-11-15 | 375 | 379 | 370 | 371 | 118,000 | 86.68 |
| 1984-11-14 | 370 | 379 | 370 | 379 | 136,000 | 88.55 |
| 1984-11-13 | 366 | 366 | 365 | 365 | 26,000 | 85.28 |
| 1984-11-12 | 365 | 367 | 362 | 365 | 213,000 | 85.28 |
| 1984-11-09 | 366 | 370 | 365 | 365 | 174,000 | 85.28 |
| 1984-11-08 | 373 | 374 | 365 | 370 | 197,000 | 86.45 |
| 1984-11-07 | 377 | 380 | 375 | 375 | 83,000 | 87.62 |
| 1984-11-06 | 385 | 385 | 380 | 382 | 100,000 | 89.25 |
| 1984-11-05 | 382 | 390 | 380 | 390 | 69,000 | 91.12 |
| 1984-11-02 | 376 | 377 | 374 | 377 | 50,000 | 88.08 |
| 1984-11-01 | 376 | 380 | 375 | 376 | 19,000 | 87.85 |
| 1984-10-31 | 375 | 380 | 373 | 374 | 50,000 | 87.38 |
| 1984-10-30 | 380 | 385 | 373 | 373 | 43,000 | 87.15 |
| 1984-10-29 | 375 | 376 | 373 | 375 | 45,000 | 87.62 |
| 1984-10-27 | 375 | 375 | 375 | 375 | 52,000 | 87.62 |
| 1984-10-26 | 373 | 380 | 373 | 380 | 38,000 | 88.79 |
| 1984-10-25 | 382 | 382 | 373 | 375 | 83,000 | 87.62 |
| 1984-10-24 | 374 | 379 | 372 | 372 | 20,000 | 86.92 |
| 1984-10-23 | 376 | 376 | 372 | 372 | 71,000 | 86.92 |
| 1984-10-22 | 378 | 380 | 376 | 376 | 35,000 | 87.85 |
| 1984-10-20 | 380 | 390 | 380 | 380 | 14,000 | 88.79 |
| 1984-10-19 | 378 | 381 | 376 | 380 | 30,000 | 88.79 |
| 1984-10-18 | 377 | 378 | 375 | 378 | 25,000 | 88.32 |
| 1984-10-17 | 370 | 380 | 370 | 378 | 51,000 | 88.32 |
| 1984-10-16 | 386 | 390 | 375 | 375 | 36,000 | 87.62 |
| 1984-10-15 | 390 | 394 | 385 | 385 | 38,000 | 89.95 |
| 1984-10-12 | 400 | 400 | 390 | 394 | 313,000 | 92.06 |
| 1984-10-11 | 400 | 404 | 395 | 402 | 420,000 | 93.93 |
| 1984-10-09 | 395 | 402 | 390 | 400 | 418,000 | 93.46 |
| 1984-10-08 | 393 | 394 | 381 | 394 | 192,000 | 92.06 |
| 1984-10-06 | 381 | 394 | 381 | 393 | 224,000 | 91.82 |
| 1984-10-05 | 375 | 382 | 375 | 382 | 295,000 | 89.25 |
| 1984-10-04 | 375 | 380 | 371 | 375 | 127,000 | 87.62 |
| 1984-10-03 | 373 | 380 | 370 | 380 | 46,000 | 88.79 |
| 1984-10-02 | 379 | 379 | 370 | 375 | 26,000 | 87.62 |
| 1984-10-01 | 375 | 380 | 370 | 380 | 126,000 | 88.79 |
| 1984-09-29 | 363 | 370 | 361 | 370 | 104,000 | 86.45 |
| 1984-09-28 | 361 | 365 | 361 | 365 | 44,000 | 85.28 |
| 1984-09-27 | 368 | 370 | 362 | 362 | 84,000 | 84.58 |
| 1984-09-26 | 368 | 370 | 365 | 370 | 100,000 | 86.45 |
| 1984-09-25 | 365 | 370 | 365 | 370 | 108,000 | 86.45 |
| 1984-09-22 | 355 | 360 | 355 | 360 | 86,000 | 84.11 |
| 1984-09-21 | 365 | 365 | 355 | 355 | 219,000 | 82.94 |
| 1984-09-20 | 363 | 365 | 359 | 365 | 191,000 | 85.28 |
| 1984-09-19 | 365 | 369 | 360 | 360 | 211,000 | 84.11 |
| 1984-09-18 | 371 | 377 | 365 | 370 | 243,000 | 86.45 |
| 1984-09-17 | 380 | 380 | 371 | 371 | 106,000 | 86.68 |
| 1984-09-14 | 393 | 393 | 388 | 390 | 99,000 | 91.12 |
| 1984-09-13 | 385 | 390 | 385 | 388 | 88,000 | 90.65 |
| 1984-09-12 | 386 | 387 | 385 | 387 | 62,000 | 90.42 |
| 1984-09-11 | 386 | 388 | 384 | 388 | 67,000 | 90.65 |
| 1984-09-10 | 390 | 396 | 388 | 390 | 55,000 | 91.12 |
| 1984-09-07 | 374 | 385 | 373 | 385 | 105,000 | 89.95 |
| 1984-09-06 | 374 | 374 | 373 | 374 | 83,000 | 87.38 |
| 1984-09-05 | 375 | 375 | 370 | 375 | 306,000 | 87.62 |
| 1984-09-04 | 375 | 380 | 373 | 375 | 217,000 | 87.62 |
| 1984-09-03 | 382 | 385 | 379 | 380 | 105,000 | 88.79 |
| 1984-09-01 | 380 | 382 | 375 | 382 | 152,000 | 89.25 |
| 1984-08-31 | 379 | 382 | 375 | 375 | 187,000 | 87.62 |
| 1984-08-30 | 380 | 382 | 379 | 379 | 125,000 | 88.55 |
| 1984-08-29 | 382 | 383 | 380 | 381 | 122,000 | 89.02 |
| 1984-08-28 | 383 | 385 | 382 | 384 | 49,000 | 89.72 |
| 1984-08-27 | 383 | 385 | 382 | 384 | 42,000 | 89.72 |
| 1984-08-25 | 378 | 383 | 375 | 380 | 167,000 | 88.79 |
| 1984-08-24 | 379 | 379 | 378 | 378 | 108,000 | 88.32 |
| 1984-08-23 | 379 | 380 | 377 | 380 | 158,000 | 88.79 |
| 1984-08-22 | 378 | 380 | 378 | 379 | 21,000 | 88.55 |
| 1984-08-21 | 380 | 383 | 377 | 383 | 129,000 | 89.49 |
| 1984-08-20 | 384 | 385 | 383 | 385 | 90,000 | 89.95 |
| 1984-08-18 | 385 | 385 | 383 | 385 | 55,000 | 89.95 |
| 1984-08-17 | 380 | 385 | 378 | 385 | 124,000 | 89.95 |
| 1984-08-16 | 375 | 380 | 375 | 380 | 272,000 | 88.79 |
| 1984-08-15 | 380 | 380 | 376 | 376 | 298,000 | 87.85 |
| 1984-08-14 | 385 | 390 | 385 | 385 | 65,000 | 89.95 |
| 1984-08-13 | 382 | 394 | 380 | 385 | 50,000 | 89.95 |
| 1984-08-10 | 382 | 382 | 382 | 382 | 6,000 | 89.25 |
| 1984-08-09 | 373 | 385 | 373 | 380 | 32,000 | 88.79 |
| 1984-08-08 | 380 | 380 | 370 | 370 | 270,000 | 86.45 |
| 1984-08-07 | 385 | 385 | 384 | 385 | 80,000 | 89.95 |
| 1984-08-06 | 390 | 400 | 385 | 385 | 111,000 | 89.95 |
| 1984-08-04 | 390 | 390 | 390 | 390 | 13,000 | 91.12 |
| 1984-08-03 | 381 | 390 | 380 | 390 | 30,000 | 91.12 |
| 1984-08-02 | 378 | 381 | 378 | 380 | 47,000 | 88.79 |
| 1984-08-01 | 383 | 385 | 373 | 378 | 90,000 | 88.32 |
| 1984-07-31 | 395 | 395 | 390 | 393 | 34,000 | 91.82 |
| 1984-07-30 | 399 | 399 | 395 | 395 | 40,000 | 92.29 |
| 1984-07-27 | 380 | 384 | 380 | 384 | 51,000 | 89.72 |
| 1984-07-26 | 377 | 380 | 375 | 375 | 31,000 | 87.62 |
| 1984-07-25 | 384 | 384 | 370 | 372 | 110,000 | 86.92 |
| 1984-07-24 | 384 | 385 | 381 | 384 | 30,000 | 89.72 |
| 1984-07-23 | 390 | 390 | 385 | 385 | 26,000 | 89.95 |
| 1984-07-21 | 390 | 390 | 387 | 387 | 38,000 | 90.42 |
| 1984-07-20 | 391 | 393 | 390 | 390 | 65,000 | 91.12 |
| 1984-07-19 | 396 | 399 | 393 | 393 | 54,000 | 91.82 |
| 1984-07-18 | 396 | 400 | 396 | 396 | 23,000 | 92.52 |
| 1984-07-17 | 400 | 400 | 397 | 398 | 58,000 | 92.99 |
| 1984-07-16 | 402 | 404 | 400 | 400 | 66,000 | 93.46 |
| 1984-07-13 | 398 | 400 | 398 | 400 | 35,000 | 93.46 |
| 1984-07-12 | 397 | 398 | 395 | 395 | 73,000 | 92.29 |
| 1984-07-11 | 400 | 400 | 398 | 398 | 66,000 | 92.99 |
| 1984-07-10 | 400 | 401 | 398 | 398 | 73,000 | 92.99 |
| 1984-07-09 | 402 | 402 | 400 | 400 | 56,000 | 93.46 |
| 1984-07-07 | 399 | 401 | 399 | 400 | 39,000 | 93.46 |
| 1984-07-06 | 401 | 405 | 400 | 401 | 69,000 | 93.69 |
| 1984-07-05 | 401 | 404 | 398 | 404 | 54,000 | 94.39 |
| 1984-07-04 | 406 | 410 | 397 | 405 | 180,000 | 94.63 |
| 1984-07-03 | 405 | 405 | 401 | 405 | 7,000 | 94.63 |
| 1984-07-02 | 407 | 416 | 407 | 410 | 25,000 | 95.79 |
| 1984-06-30 | 395 | 405 | 395 | 405 | 26,000 | 94.63 |
| 1984-06-29 | 396 | 400 | 395 | 399 | 59,000 | 93.22 |
| 1984-06-28 | 396 | 396 | 395 | 395 | 60,000 | 92.29 |
| 1984-06-27 | 397 | 400 | 396 | 396 | 44,000 | 92.52 |
| 1984-06-26 | 401 | 401 | 396 | 396 | 37,000 | 92.52 |
| 1984-06-25 | 401 | 405 | 400 | 401 | 13,000 | 93.69 |
| 1984-06-23 | 395 | 395 | 395 | 395 | 35,000 | 92.29 |
| 1984-06-22 | 399 | 402 | 399 | 399 | 26,000 | 93.22 |
| 1984-06-21 | 396 | 400 | 395 | 395 | 63,000 | 92.29 |
| 1984-06-20 | 400 | 404 | 399 | 400 | 34,000 | 93.46 |
| 1984-06-19 | 400 | 400 | 399 | 400 | 28,000 | 93.46 |
| 1984-06-18 | 400 | 400 | 397 | 400 | 35,000 | 93.46 |
| 1984-06-16 | 400 | 400 | 399 | 400 | 74,000 | 93.46 |
| 1984-06-15 | 404 | 405 | 404 | 404 | 15,000 | 94.39 |
| 1984-06-14 | 405 | 410 | 400 | 405 | 47,000 | 94.63 |
| 1984-06-13 | 411 | 411 | 404 | 405 | 53,000 | 94.63 |
| 1984-06-12 | 411 | 411 | 410 | 411 | 23,000 | 96.03 |
| 1984-06-11 | 400 | 410 | 400 | 410 | 36,000 | 95.79 |
| 1984-06-08 | 402 | 402 | 400 | 402 | 64,000 | 93.93 |
| 1984-06-07 | 403 | 407 | 402 | 402 | 26,000 | 93.93 |
| 1984-06-06 | 407 | 407 | 405 | 407 | 30,000 | 95.09 |
| 1984-06-05 | 405 | 410 | 403 | 410 | 75,000 | 95.79 |
| 1984-06-04 | 395 | 404 | 395 | 404 | 42,000 | 94.39 |
| 1984-06-02 | 394 | 399 | 390 | 390 | 80,000 | 91.12 |
| 1984-06-01 | 405 | 405 | 400 | 404 | 52,000 | 94.39 |
| 1984-05-31 | 405 | 410 | 405 | 405 | 28,000 | 94.63 |
| 1984-05-30 | 398 | 410 | 398 | 410 | 41,000 | 95.79 |
| 1984-05-29 | 390 | 396 | 386 | 395 | 83,000 | 92.29 |
| 1984-05-28 | 385 | 395 | 385 | 385 | 126,000 | 89.95 |
| 1984-05-26 | 395 | 395 | 385 | 385 | 137,000 | 89.95 |
| 1984-05-25 | 404 | 405 | 395 | 395 | 171,000 | 92.29 |
| 1984-05-24 | 401 | 405 | 401 | 404 | 44,000 | 94.39 |
| 1984-05-23 | 400 | 410 | 395 | 400 | 85,000 | 93.46 |
| 1984-05-22 | 410 | 410 | 400 | 400 | 86,000 | 93.46 |
| 1984-05-21 | 410 | 411 | 410 | 411 | 98,000 | 96.03 |
| 1984-05-19 | 415 | 418 | 410 | 410 | 87,000 | 95.79 |
| 1984-05-18 | 420 | 420 | 415 | 415 | 80,000 | 96.96 |
| 1984-05-17 | 421 | 425 | 420 | 421 | 27,000 | 98.36 |
| 1984-05-16 | 421 | 427 | 420 | 421 | 124,000 | 98.36 |
| 1984-05-15 | 423 | 427 | 421 | 425 | 106,000 | 99.30 |
| 1984-05-14 | 426 | 431 | 426 | 427 | 117,000 | 99.77 |
| 1984-05-11 | 431 | 432 | 428 | 428 | 99,000 | 100 |
| 1984-05-10 | 435 | 438 | 433 | 436 | 183,000 | 101.87 |
| 1984-05-09 | 428 | 433 | 427 | 433 | 130,000 | 101.17 |
| 1984-05-08 | 429 | 430 | 428 | 428 | 40,000 | 100 |
| 1984-05-07 | 426 | 431 | 426 | 428 | 105,000 | 100 |
| 1984-05-04 | 427 | 435 | 425 | 431 | 153,000 | 100.70 |
| 1984-05-02 | 430 | 435 | 426 | 426 | 218,000 | 99.53 |
| 1984-05-01 | 425 | 435 | 425 | 435 | 172,000 | 101.64 |
| 1984-04-28 | 426 | 429 | 425 | 425 | 75,000 | 99.30 |
| 1984-04-27 | 426 | 430 | 426 | 426 | 79,000 | 99.53 |
| 1984-04-26 | 426 | 430 | 425 | 426 | 99,000 | 99.53 |
| 1984-04-25 | 428 | 429 | 426 | 426 | 88,000 | 99.53 |
| 1984-04-24 | 429 | 430 | 426 | 426 | 89,000 | 99.53 |
| 1984-04-23 | 429 | 430 | 427 | 429 | 87,000 | 100.23 |
| 1984-04-21 | 427 | 429 | 426 | 429 | 27,000 | 100.23 |
| 1984-04-20 | 425 | 429 | 425 | 425 | 92,000 | 99.30 |
| 1984-04-19 | 430 | 430 | 428 | 429 | 89,000 | 100.23 |
| 1984-04-18 | 427 | 435 | 427 | 435 | 91,000 | 101.64 |
| 1984-04-17 | 425 | 429 | 425 | 425 | 101,000 | 99.30 |
| 1984-04-16 | 421 | 430 | 421 | 426 | 56,000 | 99.53 |
| 1984-04-13 | 421 | 422 | 420 | 420 | 143,000 | 98.13 |
| 1984-04-12 | 425 | 426 | 424 | 426 | 97,000 | 99.53 |
| 1984-04-11 | 428 | 430 | 425 | 426 | 152,000 | 99.53 |
| 1984-04-10 | 430 | 430 | 429 | 429 | 102,000 | 100.23 |
| 1984-04-09 | 430 | 430 | 429 | 430 | 84,000 | 100.47 |
| 1984-04-07 | 427 | 430 | 427 | 429 | 35,000 | 100.23 |
| 1984-04-06 | 430 | 430 | 427 | 429 | 137,000 | 100.23 |
| 1984-04-05 | 429 | 430 | 429 | 430 | 68,000 | 100.47 |
| 1984-04-04 | 428 | 430 | 428 | 430 | 77,000 | 100.47 |
| 1984-04-03 | 430 | 430 | 428 | 428 | 127,000 | 100 |
| 1984-04-02 | 432 | 432 | 430 | 432 | 60,000 | 100.94 |
| 1984-03-31 | 430 | 432 | 426 | 430 | 138,000 | 100.47 |
| 1984-03-30 | 435 | 437 | 431 | 431 | 40,000 | 100.70 |
| 1984-03-29 | 430 | 430 | 430 | 430 | 103,000 | 100.47 |
| 1984-03-28 | 444 | 450 | 435 | 444 | 134,000 | 103.74 |
| 1984-03-27 | 431 | 440 | 431 | 440 | 43,000 | 102.80 |
| 1984-03-26 | 429 | 430 | 426 | 430 | 77,000 | 100.47 |
| 1984-03-24 | 426 | 430 | 425 | 425 | 120,000 | 99.30 |
| 1984-03-23 | 433 | 435 | 430 | 430 | 160,000 | 100.47 |
| 1984-03-22 | 439 | 439 | 433 | 436 | 163,000 | 101.87 |
| 1984-03-21 | 441 | 443 | 439 | 439 | 242,000 | 102.57 |
| 1984-03-19 | 443 | 444 | 442 | 444 | 74,000 | 103.74 |
| 1984-03-17 | 443 | 443 | 442 | 442 | 19,000 | 103.27 |
| 1984-03-16 | 443 | 448 | 442 | 442 | 56,000 | 103.27 |
| 1984-03-15 | 450 | 452 | 443 | 443 | 70,000 | 103.51 |
| 1984-03-14 | 443 | 450 | 440 | 443 | 189,000 | 103.51 |
| 1984-03-13 | 440 | 447 | 440 | 447 | 78,000 | 104.44 |
| 1984-03-12 | 440 | 442 | 440 | 440 | 106,000 | 102.80 |
| 1984-03-09 | 440 | 442 | 440 | 440 | 46,000 | 102.80 |
| 1984-03-08 | 440 | 442 | 440 | 440 | 85,000 | 102.80 |
| 1984-03-07 | 443 | 445 | 440 | 440 | 90,000 | 102.80 |
| 1984-03-06 | 445 | 446 | 445 | 446 | 54,000 | 104.21 |
| 1984-03-05 | 446 | 448 | 445 | 445 | 57,000 | 103.97 |
| 1984-03-03 | 447 | 451 | 447 | 448 | 24,000 | 104.67 |
| 1984-03-02 | 445 | 450 | 445 | 447 | 103,000 | 104.44 |
| 1984-03-01 | 447 | 450 | 445 | 450 | 24,000 | 105.14 |
| 1984-02-29 | 446 | 450 | 445 | 450 | 70,000 | 105.14 |
| 1984-02-28 | 452 | 456 | 448 | 450 | 74,000 | 105.14 |
| 1984-02-27 | 450 | 460 | 447 | 450 | 116,000 | 105.14 |
| 1984-02-25 | 450 | 450 | 446 | 446 | 55,000 | 104.21 |
| 1984-02-24 | 446 | 450 | 446 | 450 | 26,000 | 105.14 |
| 1984-02-23 | 445 | 445 | 444 | 445 | 155,000 | 103.97 |
| 1984-02-22 | 448 | 450 | 445 | 445 | 40,000 | 103.97 |
| 1984-02-21 | 454 | 455 | 445 | 446 | 52,000 | 104.21 |
| 1984-02-20 | 454 | 455 | 450 | 455 | 21,000 | 106.31 |
| 1984-02-18 | 445 | 455 | 445 | 450 | 38,000 | 105.14 |
| 1984-02-17 | 443 | 446 | 442 | 445 | 161,000 | 103.97 |
| 1984-02-16 | 445 | 450 | 443 | 443 | 113,000 | 103.51 |
| 1984-02-15 | 441 | 450 | 441 | 450 | 74,000 | 105.14 |
| 1984-02-14 | 440 | 442 | 440 | 440 | 181,000 | 102.80 |
| 1984-02-13 | 447 | 447 | 445 | 445 | 115,000 | 103.97 |
| 1984-02-10 | 450 | 453 | 450 | 450 | 108,000 | 105.14 |
| 1984-02-09 | 457 | 460 | 450 | 450 | 93,000 | 105.14 |
| 1984-02-08 | 458 | 465 | 458 | 458 | 229,000 | 107.01 |
| 1984-02-07 | 464 | 465 | 460 | 460 | 155,000 | 107.48 |
| 1984-02-06 | 465 | 466 | 461 | 466 | 51,000 | 108.88 |
| 1984-02-04 | 466 | 466 | 460 | 460 | 90,000 | 107.48 |
| 1984-02-03 | 468 | 468 | 461 | 461 | 115,000 | 107.71 |
| 1984-02-02 | 463 | 470 | 461 | 470 | 104,000 | 109.81 |
| 1984-01-31 | 465 | 465 | 460 | 460 | 126,000 | 107.48 |
| 1984-01-30 | 469 | 469 | 465 | 466 | 45,000 | 108.88 |
| 1984-01-28 | 467 | 469 | 467 | 469 | 70,000 | 109.58 |
| 1984-01-27 | 465 | 470 | 463 | 467 | 131,000 | 109.11 |
| 1984-01-26 | 463 | 467 | 463 | 467 | 108,000 | 109.11 |
| 1984-01-25 | 465 | 465 | 460 | 460 | 176,000 | 107.48 |
| 1984-01-24 | 467 | 470 | 465 | 470 | 84,000 | 109.81 |
| 1984-01-23 | 475 | 475 | 469 | 470 | 112,000 | 109.81 |
| 1984-01-21 | 472 | 475 | 470 | 475 | 240,000 | 110.98 |
| 1984-01-20 | 470 | 478 | 466 | 477 | 149,000 | 111.45 |
| 1984-01-19 | 480 | 481 | 465 | 465 | 139,000 | 108.65 |
| 1984-01-18 | 481 | 490 | 480 | 484 | 244,000 | 113.08 |
| 1984-01-17 | 470 | 480 | 470 | 476 | 105,000 | 111.22 |
| 1984-01-13 | 520 | 526 | 516 | 516 | 487,000 | 109.60 |
| 1984-01-12 | 525 | 530 | 525 | 525 | 199,000 | 111.51 |
| 1984-01-11 | 532 | 534 | 525 | 530 | 264,000 | 112.57 |
| 1984-01-10 | 530 | 533 | 528 | 533 | 248,000 | 113.21 |
| 1984-01-09 | 533 | 536 | 525 | 530 | 210,000 | 112.57 |
| 1984-01-07 | 536 | 538 | 532 | 535 | 129,000 | 113.64 |
| 1984-01-06 | 530 | 539 | 528 | 536 | 588,000 | 113.85 |
| 1984-01-05 | 530 | 533 | 521 | 528 | 323,000 | 112.15 |
| 1984-01-04 | 525 | 532 | 525 | 530 | 352,000 | 112.57 |
分割・併合履歴 ： [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株
