7990 グローブライド(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 | 389 | 389 | 377 | 377 | 121,000 | 1,413.04 |
| 1984-12-27 | 382 | 390 | 377 | 390 | 42,000 | 1,461.77 |
| 1984-12-26 | 380 | 380 | 375 | 377 | 69,000 | 1,413.04 |
| 1984-12-25 | 395 | 398 | 380 | 382 | 59,000 | 1,431.78 |
| 1984-12-24 | 383 | 400 | 383 | 390 | 47,000 | 1,461.77 |
| 1984-12-22 | 380 | 383 | 379 | 383 | 57,000 | 1,435.53 |
| 1984-12-21 | 385 | 387 | 377 | 379 | 231,000 | 1,420.54 |
| 1984-12-20 | 396 | 396 | 387 | 387 | 95,000 | 1,450.52 |
| 1984-12-19 | 395 | 395 | 385 | 393 | 76,000 | 1,473.01 |
| 1984-12-18 | 395 | 400 | 391 | 391 | 71,000 | 1,465.52 |
| 1984-12-17 | 400 | 405 | 395 | 395 | 55,000 | 1,480.51 |
| 1984-12-15 | 405 | 406 | 395 | 405 | 129,000 | 1,517.99 |
| 1984-12-14 | 408 | 408 | 405 | 406 | 93,000 | 1,521.74 |
| 1984-12-13 | 406 | 411 | 405 | 410 | 66,000 | 1,536.73 |
| 1984-12-12 | 410 | 411 | 405 | 406 | 103,000 | 1,521.74 |
| 1984-12-11 | 405 | 409 | 405 | 409 | 50,000 | 1,532.98 |
| 1984-12-10 | 410 | 412 | 410 | 410 | 72,000 | 1,536.73 |
| 1984-12-07 | 433 | 433 | 420 | 420 | 146,000 | 1,574.21 |
| 1984-12-06 | 432 | 440 | 432 | 433 | 178,000 | 1,622.94 |
| 1984-12-05 | 439 | 439 | 430 | 430 | 123,000 | 1,611.69 |
| 1984-12-04 | 438 | 439 | 419 | 419 | 155,000 | 1,570.46 |
| 1984-12-03 | 431 | 443 | 426 | 443 | 177,000 | 1,660.42 |
| 1984-12-01 | 415 | 426 | 413 | 421 | 97,000 | 1,577.96 |
| 1984-11-30 | 415 | 424 | 411 | 413 | 282,000 | 1,547.98 |
| 1984-11-29 | 421 | 424 | 413 | 415 | 153,000 | 1,555.47 |
| 1984-11-28 | 435 | 435 | 415 | 415 | 127,000 | 1,555.47 |
| 1984-11-27 | 449 | 450 | 432 | 445 | 234,000 | 1,667.92 |
| 1984-11-26 | 420 | 452 | 415 | 452 | 213,000 | 1,694.15 |
| 1984-11-24 | 411 | 420 | 411 | 411 | 26,000 | 1,540.48 |
| 1984-11-22 | 419 | 424 | 416 | 416 | 67,000 | 1,559.22 |
| 1984-11-21 | 416 | 430 | 416 | 419 | 124,000 | 1,570.46 |
| 1984-11-20 | 408 | 425 | 408 | 416 | 96,000 | 1,559.22 |
| 1984-11-19 | 407 | 408 | 403 | 408 | 82,000 | 1,529.24 |
| 1984-11-17 | 400 | 410 | 400 | 403 | 58,000 | 1,510.49 |
| 1984-11-16 | 410 | 415 | 395 | 395 | 222,000 | 1,480.51 |
| 1984-11-15 | 430 | 430 | 410 | 410 | 169,000 | 1,536.73 |
| 1984-11-13 | 420 | 420 | 395 | 400 | 90,000 | 1,499.25 |
| 1984-11-12 | 434 | 434 | 420 | 420 | 93,000 | 1,574.21 |
| 1984-11-09 | 430 | 435 | 425 | 435 | 84,000 | 1,630.43 |
| 1984-11-08 | 430 | 435 | 421 | 426 | 224,000 | 1,596.70 |
| 1984-11-07 | 452 | 456 | 436 | 436 | 250,000 | 1,634.18 |
| 1984-11-06 | 470 | 470 | 450 | 452 | 413,000 | 1,694.15 |
| 1984-11-05 | 449 | 475 | 437 | 470 | 522,000 | 1,761.62 |
| 1984-11-02 | 470 | 475 | 450 | 450 | 717,000 | 1,686.66 |
| 1984-11-01 | 460 | 500 | 460 | 465 | 4,040,001 | 1,742.88 |
| 1984-10-31 | 425 | 463 | 421 | 455 | 4,181,001 | 1,705.40 |
| 1984-10-30 | 430 | 436 | 405 | 425 | 1,274,000 | 1,592.95 |
| 1984-10-29 | 373 | 421 | 373 | 421 | 689,000 | 1,577.96 |
| 1984-10-27 | 372 | 380 | 366 | 371 | 58,000 | 1,390.55 |
| 1984-10-26 | 370 | 386 | 369 | 371 | 147,000 | 1,390.55 |
| 1984-10-25 | 380 | 380 | 365 | 365 | 73,000 | 1,368.07 |
| 1984-10-24 | 346 | 375 | 346 | 370 | 159,000 | 1,386.81 |
| 1984-10-23 | 344 | 359 | 343 | 346 | 61,000 | 1,296.85 |
| 1984-10-22 | 342 | 342 | 341 | 341 | 30,000 | 1,278.11 |
| 1984-10-19 | 341 | 345 | 340 | 344 | 58,000 | 1,289.36 |
| 1984-10-18 | 341 | 346 | 340 | 340 | 88,000 | 1,274.36 |
| 1984-10-17 | 341 | 346 | 340 | 340 | 61,000 | 1,274.36 |
| 1984-10-16 | 344 | 350 | 340 | 350 | 40,000 | 1,311.84 |
| 1984-10-15 | 341 | 345 | 340 | 340 | 56,000 | 1,274.36 |
| 1984-10-12 | 350 | 351 | 340 | 350 | 146,000 | 1,311.84 |
| 1984-10-11 | 360 | 360 | 350 | 352 | 98,000 | 1,319.34 |
| 1984-10-09 | 351 | 356 | 345 | 355 | 86,000 | 1,330.58 |
| 1984-10-08 | 356 | 360 | 352 | 356 | 29,000 | 1,334.33 |
| 1984-10-06 | 350 | 355 | 350 | 351 | 72,000 | 1,315.59 |
| 1984-10-05 | 360 | 360 | 340 | 346 | 151,000 | 1,296.85 |
| 1984-10-04 | 363 | 367 | 351 | 360 | 119,000 | 1,349.33 |
| 1984-10-03 | 364 | 370 | 363 | 363 | 68,000 | 1,360.57 |
| 1984-10-02 | 363 | 370 | 360 | 363 | 115,000 | 1,360.57 |
| 1984-10-01 | 380 | 380 | 355 | 363 | 93,000 | 1,360.57 |
| 1984-09-29 | 386 | 391 | 380 | 382 | 164,000 | 1,431.78 |
| 1984-09-28 | 383 | 393 | 380 | 391 | 139,000 | 1,465.52 |
| 1984-09-27 | 383 | 394 | 383 | 392 | 185,000 | 1,469.27 |
| 1984-09-26 | 400 | 400 | 385 | 398 | 392,000 | 1,491.75 |
| 1984-09-25 | 421 | 429 | 419 | 427 | 157,000 | 1,600.45 |
| 1984-09-22 | 429 | 429 | 419 | 426 | 217,000 | 1,596.70 |
| 1984-09-21 | 420 | 430 | 417 | 429 | 353,000 | 1,607.95 |
| 1984-09-20 | 428 | 428 | 405 | 405 | 379,000 | 1,517.99 |
| 1984-09-19 | 420 | 437 | 419 | 433 | 708,000 | 1,622.94 |
| 1984-09-18 | 383 | 410 | 383 | 410 | 87,000 | 1,536.73 |
| 1984-09-17 | 385 | 390 | 380 | 383 | 71,000 | 1,435.53 |
| 1984-09-14 | 380 | 390 | 380 | 390 | 93,000 | 1,461.77 |
| 1984-09-13 | 386 | 388 | 380 | 386 | 141,000 | 1,446.78 |
| 1984-09-12 | 397 | 404 | 386 | 386 | 98,000 | 1,446.78 |
| 1984-09-11 | 405 | 406 | 400 | 400 | 71,000 | 1,499.25 |
| 1984-09-10 | 406 | 412 | 406 | 406 | 72,000 | 1,521.74 |
| 1984-09-07 | 400 | 415 | 396 | 415 | 206,000 | 1,555.47 |
| 1984-09-06 | 410 | 420 | 405 | 405 | 177,000 | 1,517.99 |
| 1984-09-05 | 425 | 425 | 401 | 401 | 205,000 | 1,503 |
| 1984-09-04 | 437 | 440 | 420 | 420 | 715,000 | 1,574.21 |
| 1984-09-03 | 428 | 434 | 420 | 433 | 711,000 | 1,622.94 |
| 1984-09-01 | 415 | 420 | 410 | 420 | 445,000 | 1,574.21 |
| 1984-08-31 | 430 | 434 | 415 | 422 | 639,000 | 1,581.71 |
| 1984-08-30 | 390 | 390 | 390 | 390 | 42,000 | 1,461.77 |
| 1984-08-29 | 379 | 386 | 375 | 382 | 251,000 | 1,431.78 |
| 1984-08-28 | 383 | 389 | 380 | 380 | 121,000 | 1,424.29 |
| 1984-08-27 | 392 | 394 | 381 | 382 | 51,000 | 1,431.78 |
| 1984-08-25 | 384 | 390 | 380 | 390 | 50,000 | 1,461.77 |
| 1984-08-24 | 390 | 390 | 381 | 390 | 127,000 | 1,461.77 |
| 1984-08-23 | 405 | 405 | 390 | 397 | 63,000 | 1,488.01 |
| 1984-08-22 | 403 | 408 | 391 | 404 | 121,000 | 1,514.24 |
| 1984-08-21 | 415 | 415 | 398 | 398 | 186,000 | 1,491.75 |
| 1984-08-20 | 420 | 420 | 410 | 415 | 140,000 | 1,555.47 |
| 1984-08-18 | 430 | 431 | 416 | 420 | 395,000 | 1,574.21 |
| 1984-08-17 | 424 | 438 | 411 | 420 | 1,239,000 | 1,574.21 |
| 1984-08-16 | 404 | 420 | 400 | 409 | 464,000 | 1,532.98 |
| 1984-08-15 | 388 | 391 | 385 | 391 | 141,000 | 1,465.52 |
| 1984-08-14 | 391 | 391 | 380 | 385 | 188,000 | 1,443.03 |
| 1984-08-13 | 410 | 410 | 389 | 391 | 164,000 | 1,465.52 |
| 1984-08-10 | 407 | 410 | 401 | 405 | 264,000 | 1,517.99 |
| 1984-08-09 | 396 | 410 | 396 | 410 | 152,000 | 1,536.73 |
| 1984-08-08 | 407 | 408 | 395 | 395 | 297,000 | 1,480.51 |
| 1984-08-07 | 402 | 410 | 402 | 408 | 202,000 | 1,529.24 |
| 1984-08-06 | 380 | 390 | 380 | 381 | 130,000 | 1,428.04 |
| 1984-08-04 | 400 | 400 | 400 | 400 | 40,000 | 1,499.25 |
| 1984-08-03 | 419 | 420 | 400 | 400 | 325,000 | 1,499.25 |
| 1984-08-02 | 419 | 425 | 409 | 409 | 504,000 | 1,532.98 |
| 1984-08-01 | 452 | 460 | 421 | 421 | 2,236,000 | 1,577.96 |
| 1984-07-31 | 421 | 450 | 421 | 447 | 3,142,001 | 1,675.41 |
| 1984-07-30 | 399 | 437 | 386 | 425 | 784,000 | 1,592.95 |
| 1984-07-28 | 390 | 410 | 388 | 394 | 676,000 | 1,476.76 |
| 1984-07-27 | 390 | 393 | 385 | 385 | 367,000 | 1,443.03 |
| 1984-07-26 | 395 | 395 | 385 | 390 | 493,000 | 1,461.77 |
| 1984-07-25 | 335 | 373 | 335 | 370 | 158,000 | 1,386.81 |
| 1984-07-24 | 330 | 332 | 330 | 331 | 26,000 | 1,240.63 |
| 1984-07-23 | 330 | 330 | 330 | 330 | 10,000 | 1,236.88 |
| 1984-07-20 | 315 | 320 | 312 | 320 | 45,000 | 1,199.40 |
| 1984-07-19 | 320 | 320 | 317 | 317 | 17,000 | 1,188.16 |
| 1984-07-18 | 320 | 320 | 319 | 320 | 32,000 | 1,199.40 |
| 1984-07-17 | 320 | 322 | 318 | 322 | 25,000 | 1,206.90 |
| 1984-07-16 | 322 | 322 | 321 | 322 | 37,000 | 1,206.90 |
| 1984-07-13 | 321 | 322 | 321 | 321 | 9,000 | 1,203.15 |
| 1984-07-12 | 315 | 320 | 313 | 320 | 46,000 | 1,199.40 |
| 1984-07-11 | 316 | 316 | 312 | 315 | 49,000 | 1,180.66 |
| 1984-07-10 | 320 | 320 | 316 | 318 | 66,000 | 1,191.90 |
| 1984-07-09 | 320 | 321 | 316 | 320 | 56,000 | 1,199.40 |
| 1984-07-07 | 321 | 323 | 320 | 323 | 45,000 | 1,210.64 |
| 1984-07-06 | 322 | 325 | 320 | 321 | 53,000 | 1,203.15 |
| 1984-07-05 | 325 | 325 | 322 | 322 | 42,000 | 1,206.90 |
| 1984-07-03 | 325 | 335 | 325 | 335 | 38,000 | 1,255.62 |
| 1984-07-02 | 325 | 330 | 325 | 328 | 33,000 | 1,229.39 |
| 1984-06-30 | 325 | 327 | 325 | 325 | 38,000 | 1,218.14 |
| 1984-06-29 | 330 | 330 | 325 | 325 | 30,000 | 1,218.14 |
| 1984-06-28 | 333 | 333 | 328 | 328 | 24,000 | 1,229.39 |
| 1984-06-27 | 336 | 336 | 332 | 333 | 17,000 | 1,248.13 |
| 1984-06-26 | 336 | 336 | 336 | 336 | 2,000 | 1,259.37 |
| 1984-06-25 | 336 | 336 | 336 | 336 | 1,000 | 1,259.37 |
| 1984-06-23 | 334 | 334 | 334 | 334 | 3,000 | 1,251.87 |
| 1984-06-22 | 332 | 335 | 330 | 334 | 9,000 | 1,251.87 |
| 1984-06-21 | 332 | 332 | 331 | 331 | 21,000 | 1,240.63 |
| 1984-06-20 | 332 | 333 | 332 | 332 | 6,000 | 1,244.38 |
| 1984-06-19 | 332 | 335 | 331 | 331 | 15,000 | 1,240.63 |
| 1984-06-18 | 336 | 336 | 331 | 331 | 2,000 | 1,240.63 |
| 1984-06-16 | 336 | 336 | 336 | 336 | 3,000 | 1,259.37 |
| 1984-06-14 | 352 | 352 | 351 | 351 | 2,000 | 1,315.59 |
| 1984-06-13 | 344 | 353 | 344 | 353 | 26,000 | 1,323.09 |
| 1984-06-12 | 350 | 364 | 350 | 359 | 33,000 | 1,345.58 |
| 1984-06-11 | 340 | 345 | 340 | 345 | 26,000 | 1,293.10 |
| 1984-06-08 | 331 | 335 | 328 | 335 | 16,000 | 1,255.62 |
| 1984-06-07 | 325 | 327 | 325 | 326 | 32,000 | 1,221.89 |
| 1984-06-06 | 325 | 327 | 325 | 325 | 98,000 | 1,218.14 |
| 1984-06-05 | 326 | 326 | 326 | 326 | 6,000 | 1,221.89 |
| 1984-06-04 | 325 | 325 | 324 | 325 | 59,000 | 1,218.14 |
| 1984-06-02 | 325 | 325 | 320 | 325 | 47,000 | 1,218.14 |
| 1984-06-01 | 323 | 325 | 323 | 325 | 11,000 | 1,218.14 |
| 1984-05-31 | 325 | 325 | 322 | 323 | 26,000 | 1,210.64 |
| 1984-05-30 | 322 | 325 | 322 | 325 | 39,000 | 1,218.14 |
| 1984-05-29 | 322 | 323 | 322 | 322 | 23,000 | 1,206.90 |
| 1984-05-28 | 324 | 324 | 322 | 322 | 64,000 | 1,206.90 |
| 1984-05-26 | 321 | 325 | 320 | 324 | 22,000 | 1,214.39 |
| 1984-05-25 | 325 | 325 | 320 | 320 | 42,000 | 1,199.40 |
| 1984-05-24 | 335 | 335 | 331 | 331 | 94,000 | 1,240.63 |
| 1984-05-23 | 340 | 340 | 335 | 339 | 10,000 | 1,270.61 |
| 1984-05-22 | 340 | 340 | 340 | 340 | 9,000 | 1,274.36 |
| 1984-05-21 | 341 | 341 | 340 | 340 | 29,000 | 1,274.36 |
| 1984-05-19 | 341 | 341 | 341 | 341 | 12,000 | 1,278.11 |
| 1984-05-17 | 344 | 344 | 343 | 343 | 8,000 | 1,285.61 |
| 1984-05-16 | 347 | 350 | 340 | 345 | 17,000 | 1,293.10 |
| 1984-05-15 | 346 | 346 | 345 | 345 | 20,000 | 1,293.10 |
| 1984-05-14 | 354 | 354 | 346 | 346 | 49,000 | 1,296.85 |
| 1984-05-11 | 350 | 355 | 350 | 355 | 27,000 | 1,330.58 |
| 1984-05-10 | 353 | 353 | 350 | 350 | 61,000 | 1,311.84 |
| 1984-05-09 | 351 | 354 | 351 | 354 | 29,000 | 1,326.84 |
| 1984-05-08 | 355 | 355 | 351 | 351 | 37,000 | 1,315.59 |
| 1984-05-07 | 350 | 357 | 350 | 353 | 37,000 | 1,323.09 |
| 1984-05-04 | 352 | 353 | 350 | 350 | 32,000 | 1,311.84 |
| 1984-05-02 | 355 | 357 | 355 | 357 | 18,000 | 1,338.08 |
| 1984-05-01 | 354 | 357 | 350 | 357 | 15,000 | 1,338.08 |
| 1984-04-28 | 357 | 359 | 355 | 359 | 21,000 | 1,345.58 |
| 1984-04-27 | 358 | 358 | 358 | 358 | 5,000 | 1,341.83 |
| 1984-04-26 | 355 | 359 | 355 | 359 | 24,000 | 1,345.58 |
| 1984-04-25 | 352 | 354 | 352 | 354 | 29,000 | 1,326.84 |
| 1984-04-24 | 357 | 358 | 357 | 358 | 31,000 | 1,341.83 |
| 1984-04-23 | 350 | 359 | 350 | 359 | 32,000 | 1,345.58 |
| 1984-04-21 | 343 | 355 | 343 | 350 | 29,000 | 1,311.84 |
| 1984-04-20 | 343 | 343 | 340 | 342 | 31,000 | 1,281.86 |
| 1984-04-19 | 335 | 344 | 335 | 344 | 30,000 | 1,289.36 |
| 1984-04-18 | 334 | 335 | 331 | 335 | 87,000 | 1,255.62 |
| 1984-04-17 | 337 | 337 | 328 | 335 | 197,000 | 1,255.62 |
| 1984-04-16 | 337 | 339 | 336 | 338 | 103,000 | 1,266.87 |
| 1984-04-13 | 344 | 344 | 325 | 338 | 158,000 | 1,266.87 |
| 1984-04-12 | 353 | 353 | 347 | 348 | 175,000 | 1,304.35 |
| 1984-04-11 | 351 | 354 | 351 | 352 | 61,000 | 1,319.34 |
| 1984-04-10 | 351 | 355 | 351 | 351 | 58,000 | 1,315.59 |
| 1984-04-09 | 360 | 360 | 345 | 356 | 74,000 | 1,334.33 |
| 1984-04-07 | 365 | 368 | 365 | 365 | 39,000 | 1,368.07 |
| 1984-04-06 | 365 | 366 | 365 | 366 | 33,000 | 1,371.81 |
| 1984-04-05 | 367 | 370 | 365 | 365 | 36,000 | 1,368.07 |
| 1984-04-04 | 369 | 369 | 367 | 367 | 31,000 | 1,375.56 |
| 1984-04-03 | 370 | 370 | 367 | 370 | 35,000 | 1,386.81 |
| 1984-04-02 | 366 | 372 | 366 | 371 | 28,000 | 1,390.55 |
| 1984-03-31 | 365 | 366 | 365 | 365 | 35,000 | 1,368.07 |
| 1984-03-30 | 366 | 370 | 365 | 365 | 49,000 | 1,368.07 |
| 1984-03-29 | 370 | 370 | 365 | 365 | 91,000 | 1,368.07 |
| 1984-03-28 | 375 | 380 | 375 | 375 | 22,000 | 1,405.55 |
| 1984-03-27 | 376 | 380 | 376 | 376 | 28,000 | 1,409.30 |
| 1984-03-26 | 375 | 379 | 374 | 375 | 23,000 | 1,405.55 |
| 1984-03-24 | 373 | 375 | 373 | 373 | 24,000 | 1,398.05 |
| 1984-03-23 | 380 | 380 | 370 | 370 | 48,000 | 1,386.81 |
| 1984-03-22 | 380 | 380 | 380 | 380 | 25,000 | 1,424.29 |
| 1984-03-21 | 380 | 385 | 380 | 380 | 35,000 | 1,424.29 |
| 1984-03-19 | 380 | 384 | 370 | 380 | 53,000 | 1,424.29 |
| 1984-03-17 | 380 | 384 | 379 | 379 | 30,000 | 1,420.54 |
| 1984-03-16 | 380 | 384 | 380 | 384 | 22,000 | 1,439.28 |
| 1984-03-15 | 381 | 382 | 380 | 380 | 34,000 | 1,424.29 |
| 1984-03-14 | 381 | 385 | 380 | 382 | 36,000 | 1,431.78 |
| 1984-03-13 | 389 | 389 | 380 | 380 | 18,000 | 1,424.29 |
| 1984-03-12 | 381 | 392 | 380 | 392 | 35,000 | 1,469.27 |
| 1984-03-09 | 386 | 388 | 380 | 380 | 19,000 | 1,424.29 |
| 1984-03-08 | 387 | 390 | 385 | 385 | 114,000 | 1,443.03 |
| 1984-03-07 | 393 | 393 | 388 | 392 | 11,000 | 1,469.27 |
| 1984-03-06 | 387 | 395 | 387 | 390 | 23,000 | 1,461.77 |
| 1984-03-03 | 386 | 386 | 386 | 386 | 8,000 | 1,446.78 |
| 1984-03-02 | 386 | 386 | 385 | 385 | 17,000 | 1,443.03 |
| 1984-03-01 | 390 | 390 | 385 | 385 | 54,000 | 1,443.03 |
| 1984-02-28 | 392 | 392 | 390 | 390 | 9,000 | 1,461.77 |
| 1984-02-27 | 397 | 397 | 392 | 392 | 22,000 | 1,469.27 |
| 1984-02-25 | 398 | 399 | 398 | 399 | 6,000 | 1,495.50 |
| 1984-02-24 | 395 | 403 | 395 | 397 | 35,000 | 1,488.01 |
| 1984-02-23 | 397 | 397 | 390 | 390 | 25,000 | 1,461.77 |
| 1984-02-22 | 399 | 399 | 397 | 397 | 19,000 | 1,488.01 |
| 1984-02-21 | 399 | 400 | 396 | 396 | 39,000 | 1,484.26 |
| 1984-02-20 | 400 | 400 | 396 | 400 | 46,000 | 1,499.25 |
| 1984-02-18 | 402 | 402 | 401 | 401 | 3,000 | 1,503 |
| 1984-02-17 | 401 | 402 | 401 | 402 | 77,000 | 1,506.75 |
| 1984-02-16 | 401 | 401 | 400 | 400 | 17,000 | 1,499.25 |
| 1984-02-15 | 403 | 404 | 403 | 403 | 33,000 | 1,510.49 |
| 1984-02-14 | 401 | 403 | 401 | 402 | 49,000 | 1,506.75 |
| 1984-02-13 | 400 | 402 | 400 | 400 | 50,000 | 1,499.25 |
| 1984-02-10 | 407 | 408 | 406 | 406 | 24,000 | 1,521.74 |
| 1984-02-09 | 408 | 408 | 406 | 407 | 14,000 | 1,525.49 |
| 1984-02-08 | 410 | 412 | 406 | 407 | 40,000 | 1,525.49 |
| 1984-02-07 | 413 | 414 | 412 | 412 | 21,000 | 1,544.23 |
| 1984-02-06 | 410 | 414 | 406 | 412 | 25,000 | 1,544.23 |
| 1984-02-04 | 406 | 406 | 406 | 406 | 36,000 | 1,521.74 |
| 1984-02-03 | 408 | 408 | 406 | 406 | 20,000 | 1,521.74 |
| 1984-02-02 | 406 | 410 | 404 | 407 | 61,000 | 1,525.49 |
| 1984-02-01 | 404 | 408 | 404 | 406 | 32,000 | 1,521.74 |
| 1984-01-31 | 402 | 403 | 402 | 402 | 41,000 | 1,506.75 |
| 1984-01-30 | 403 | 403 | 401 | 401 | 10,000 | 1,503 |
| 1984-01-28 | 402 | 402 | 401 | 401 | 10,000 | 1,503 |
| 1984-01-27 | 402 | 404 | 401 | 401 | 53,000 | 1,503 |
| 1984-01-26 | 401 | 403 | 401 | 401 | 40,000 | 1,503 |
| 1984-01-25 | 401 | 403 | 400 | 401 | 46,000 | 1,503 |
| 1984-01-24 | 400 | 407 | 400 | 400 | 127,000 | 1,499.25 |
| 1984-01-23 | 396 | 400 | 391 | 400 | 123,000 | 1,499.25 |
| 1984-01-21 | 390 | 395 | 385 | 391 | 79,000 | 1,465.52 |
| 1984-01-20 | 390 | 390 | 383 | 385 | 321,000 | 1,443.03 |
| 1984-01-19 | 396 | 398 | 375 | 380 | 428,000 | 1,424.29 |
| 1984-01-17 | 436 | 438 | 431 | 431 | 59,000 | 1,615.44 |
| 1984-01-13 | 438 | 438 | 433 | 438 | 81,000 | 1,641.68 |
| 1984-01-12 | 433 | 435 | 431 | 433 | 54,000 | 1,622.94 |
| 1984-01-11 | 435 | 440 | 432 | 432 | 49,000 | 1,619.19 |
| 1984-01-10 | 432 | 435 | 430 | 430 | 62,000 | 1,611.69 |
| 1984-01-09 | 437 | 438 | 432 | 432 | 136,000 | 1,619.19 |
| 1984-01-07 | 432 | 435 | 430 | 435 | 20,000 | 1,630.43 |
| 1984-01-06 | 435 | 435 | 430 | 431 | 58,000 | 1,615.44 |
| 1984-01-05 | 432 | 440 | 430 | 430 | 50,000 | 1,611.69 |
| 1984-01-04 | 435 | 435 | 431 | 431 | 18,000 | 1,615.44 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2015-09-28]1株→0.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.16株
