7995 (株)バルカー 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 | 440 | 441 | 440 | 440 | 13,000 | 1,731.60 |
| 1984-12-27 | 440 | 440 | 440 | 440 | 17,000 | 1,731.60 |
| 1984-12-26 | 440 | 440 | 440 | 440 | 9,000 | 1,731.60 |
| 1984-12-25 | 441 | 445 | 440 | 445 | 10,000 | 1,751.28 |
| 1984-12-24 | 440 | 443 | 440 | 440 | 82,000 | 1,731.60 |
| 1984-12-22 | 445 | 445 | 440 | 440 | 108,000 | 1,731.60 |
| 1984-12-21 | 440 | 445 | 440 | 445 | 23,000 | 1,751.28 |
| 1984-12-20 | 440 | 445 | 440 | 440 | 42,000 | 1,731.60 |
| 1984-12-19 | 450 | 450 | 445 | 445 | 24,000 | 1,751.28 |
| 1984-12-18 | 440 | 445 | 440 | 445 | 30,000 | 1,751.28 |
| 1984-12-17 | 440 | 440 | 440 | 440 | 11,000 | 1,731.60 |
| 1984-12-15 | 441 | 444 | 440 | 440 | 8,000 | 1,731.60 |
| 1984-12-14 | 442 | 445 | 440 | 445 | 17,000 | 1,751.28 |
| 1984-12-13 | 440 | 445 | 440 | 445 | 31,000 | 1,751.28 |
| 1984-12-12 | 439 | 440 | 438 | 440 | 84,000 | 1,731.60 |
| 1984-12-11 | 454 | 454 | 449 | 449 | 24,000 | 1,767.02 |
| 1984-12-10 | 456 | 456 | 449 | 450 | 33,000 | 1,770.96 |
| 1984-12-07 | 464 | 464 | 456 | 456 | 11,000 | 1,794.57 |
| 1984-12-06 | 456 | 465 | 456 | 465 | 22,000 | 1,829.99 |
| 1984-12-05 | 469 | 470 | 456 | 456 | 93,000 | 1,794.57 |
| 1984-12-04 | 457 | 476 | 456 | 470 | 199,000 | 1,849.67 |
| 1984-12-03 | 459 | 459 | 450 | 455 | 83,000 | 1,790.63 |
| 1984-12-01 | 465 | 465 | 460 | 460 | 60,000 | 1,810.31 |
| 1984-11-30 | 468 | 468 | 465 | 465 | 49,000 | 1,829.99 |
| 1984-11-29 | 467 | 470 | 460 | 470 | 112,000 | 1,849.67 |
| 1984-11-28 | 460 | 470 | 456 | 465 | 240,000 | 1,829.99 |
| 1984-11-27 | 451 | 452 | 450 | 450 | 28,000 | 1,770.96 |
| 1984-11-26 | 450 | 450 | 445 | 446 | 47,000 | 1,755.21 |
| 1984-11-24 | 459 | 464 | 450 | 458 | 91,000 | 1,802.44 |
| 1984-11-22 | 450 | 462 | 450 | 461 | 271,000 | 1,814.25 |
| 1984-11-21 | 439 | 446 | 437 | 443 | 128,000 | 1,743.41 |
| 1984-11-20 | 435 | 440 | 435 | 440 | 12,000 | 1,731.60 |
| 1984-11-19 | 440 | 440 | 433 | 433 | 42,000 | 1,704.05 |
| 1984-11-17 | 435 | 435 | 435 | 435 | 27,000 | 1,711.92 |
| 1984-11-16 | 441 | 441 | 440 | 440 | 13,000 | 1,731.60 |
| 1984-11-15 | 450 | 450 | 436 | 436 | 135,000 | 1,715.86 |
| 1984-11-14 | 440 | 445 | 438 | 445 | 165,000 | 1,751.28 |
| 1984-11-13 | 430 | 445 | 430 | 443 | 35,000 | 1,743.41 |
| 1984-11-12 | 419 | 430 | 419 | 425 | 48,000 | 1,672.57 |
| 1984-11-09 | 425 | 425 | 420 | 420 | 19,000 | 1,652.89 |
| 1984-11-08 | 415 | 425 | 415 | 425 | 35,000 | 1,672.57 |
| 1984-11-07 | 413 | 421 | 413 | 421 | 44,000 | 1,656.83 |
| 1984-11-06 | 419 | 419 | 418 | 418 | 17,000 | 1,645.02 |
| 1984-11-05 | 419 | 420 | 419 | 420 | 16,000 | 1,652.89 |
| 1984-11-02 | 419 | 420 | 414 | 414 | 20,000 | 1,629.28 |
| 1984-11-01 | 408 | 415 | 408 | 415 | 18,000 | 1,633.22 |
| 1984-10-31 | 411 | 411 | 410 | 410 | 6,000 | 1,613.54 |
| 1984-10-30 | 419 | 419 | 410 | 411 | 13,000 | 1,617.47 |
| 1984-10-29 | 415 | 420 | 414 | 420 | 14,000 | 1,652.89 |
| 1984-10-27 | 416 | 416 | 415 | 415 | 5,000 | 1,633.22 |
| 1984-10-26 | 418 | 418 | 416 | 416 | 16,000 | 1,637.15 |
| 1984-10-25 | 416 | 416 | 416 | 416 | 19,000 | 1,637.15 |
| 1984-10-24 | 420 | 420 | 417 | 418 | 22,000 | 1,645.02 |
| 1984-10-23 | 415 | 419 | 415 | 415 | 18,000 | 1,633.22 |
| 1984-10-22 | 405 | 410 | 395 | 400 | 39,000 | 1,574.18 |
| 1984-10-20 | 404 | 405 | 404 | 405 | 30,000 | 1,593.86 |
| 1984-10-19 | 411 | 411 | 405 | 405 | 18,000 | 1,593.86 |
| 1984-10-18 | 415 | 418 | 408 | 415 | 18,000 | 1,633.22 |
| 1984-10-17 | 419 | 425 | 415 | 420 | 71,000 | 1,652.89 |
| 1984-10-16 | 404 | 420 | 404 | 420 | 17,000 | 1,652.89 |
| 1984-10-15 | 406 | 406 | 400 | 400 | 26,000 | 1,574.18 |
| 1984-10-12 | 406 | 406 | 406 | 406 | 6,000 | 1,597.80 |
| 1984-10-11 | 401 | 406 | 401 | 405 | 8,000 | 1,593.86 |
| 1984-10-09 | 400 | 400 | 399 | 399 | 21,000 | 1,570.25 |
| 1984-10-08 | 410 | 410 | 405 | 405 | 17,000 | 1,593.86 |
| 1984-10-06 | 405 | 415 | 400 | 415 | 26,000 | 1,633.22 |
| 1984-10-05 | 415 | 415 | 415 | 415 | 4,000 | 1,633.22 |
| 1984-10-04 | 418 | 420 | 418 | 420 | 2,000 | 1,652.89 |
| 1984-10-03 | 425 | 425 | 420 | 420 | 44,000 | 1,652.89 |
| 1984-10-02 | 424 | 424 | 420 | 420 | 16,000 | 1,652.89 |
| 1984-10-01 | 424 | 425 | 424 | 424 | 55,000 | 1,668.63 |
| 1984-09-29 | 420 | 420 | 418 | 420 | 11,000 | 1,652.89 |
| 1984-09-26 | 413 | 420 | 413 | 420 | 57,000 | 1,652.89 |
| 1984-09-25 | 420 | 429 | 420 | 425 | 127,000 | 1,520.52 |
| 1984-09-22 | 435 | 435 | 418 | 418 | 55,000 | 1,495.47 |
| 1984-09-21 | 434 | 438 | 434 | 435 | 72,000 | 1,556.29 |
| 1984-09-20 | 436 | 438 | 433 | 433 | 71,000 | 1,549.14 |
| 1984-09-19 | 433 | 439 | 433 | 435 | 36,000 | 1,556.29 |
| 1984-09-18 | 439 | 439 | 426 | 429 | 44,000 | 1,534.83 |
| 1984-09-17 | 431 | 439 | 431 | 439 | 29,000 | 1,570.61 |
| 1984-09-14 | 439 | 440 | 428 | 428 | 55,000 | 1,531.25 |
| 1984-09-13 | 446 | 446 | 435 | 440 | 177,000 | 1,574.18 |
| 1984-09-12 | 417 | 440 | 417 | 431 | 83,000 | 1,541.98 |
| 1984-09-11 | 415 | 419 | 412 | 412 | 65,000 | 1,474.01 |
| 1984-09-10 | 414 | 425 | 414 | 425 | 19,000 | 1,520.52 |
| 1984-09-07 | 412 | 412 | 410 | 411 | 25,000 | 1,470.43 |
| 1984-09-06 | 411 | 411 | 411 | 411 | 13,000 | 1,470.43 |
| 1984-09-05 | 407 | 411 | 407 | 411 | 38,000 | 1,470.43 |
| 1984-09-04 | 410 | 411 | 410 | 410 | 26,000 | 1,466.85 |
| 1984-09-03 | 412 | 419 | 410 | 410 | 23,000 | 1,466.85 |
| 1984-09-01 | 407 | 407 | 407 | 407 | 21,000 | 1,456.12 |
| 1984-08-31 | 405 | 407 | 405 | 406 | 20,000 | 1,452.54 |
| 1984-08-30 | 414 | 414 | 403 | 405 | 39,000 | 1,448.96 |
| 1984-08-29 | 420 | 422 | 415 | 420 | 12,000 | 1,502.63 |
| 1984-08-28 | 423 | 425 | 420 | 420 | 43,000 | 1,502.63 |
| 1984-08-27 | 421 | 422 | 421 | 422 | 19,000 | 1,509.79 |
| 1984-08-25 | 421 | 421 | 420 | 420 | 4,000 | 1,502.63 |
| 1984-08-24 | 420 | 420 | 420 | 420 | 5,000 | 1,502.63 |
| 1984-08-23 | 420 | 420 | 420 | 420 | 13,000 | 1,502.63 |
| 1984-08-22 | 411 | 421 | 411 | 420 | 31,000 | 1,502.63 |
| 1984-08-18 | 410 | 413 | 406 | 406 | 34,000 | 1,452.54 |
| 1984-08-17 | 412 | 412 | 410 | 412 | 14,000 | 1,474.01 |
| 1984-08-16 | 413 | 413 | 410 | 410 | 45,000 | 1,466.85 |
| 1984-08-15 | 413 | 413 | 410 | 410 | 24,000 | 1,466.85 |
| 1984-08-14 | 419 | 419 | 410 | 410 | 56,000 | 1,466.85 |
| 1984-08-13 | 420 | 420 | 419 | 419 | 18,000 | 1,499.05 |
| 1984-08-10 | 424 | 424 | 410 | 410 | 53,000 | 1,466.85 |
| 1984-08-09 | 420 | 420 | 420 | 420 | 16,000 | 1,502.63 |
| 1984-08-08 | 430 | 430 | 430 | 430 | 11,000 | 1,538.41 |
| 1984-08-07 | 435 | 435 | 430 | 430 | 9,000 | 1,538.41 |
| 1984-08-06 | 440 | 440 | 431 | 431 | 19,000 | 1,541.98 |
| 1984-08-04 | 438 | 440 | 436 | 436 | 19,000 | 1,559.87 |
| 1984-08-03 | 435 | 440 | 435 | 440 | 76,000 | 1,574.18 |
| 1984-08-02 | 440 | 443 | 435 | 440 | 37,000 | 1,574.18 |
| 1984-08-01 | 440 | 443 | 440 | 440 | 152,000 | 1,574.18 |
| 1984-07-31 | 440 | 440 | 431 | 440 | 242,000 | 1,574.18 |
| 1984-07-30 | 440 | 440 | 430 | 440 | 213,000 | 1,574.18 |
| 1984-07-28 | 439 | 442 | 439 | 440 | 157,000 | 1,574.18 |
| 1984-07-27 | 440 | 448 | 440 | 448 | 337,000 | 1,602.80 |
| 1984-07-26 | 440 | 450 | 439 | 448 | 196,000 | 1,602.80 |
| 1984-07-25 | 425 | 435 | 425 | 435 | 34,000 | 1,556.29 |
| 1984-07-24 | 425 | 430 | 423 | 430 | 34,000 | 1,538.41 |
| 1984-07-23 | 430 | 435 | 427 | 427 | 20,000 | 1,527.67 |
| 1984-07-21 | 422 | 430 | 422 | 430 | 19,000 | 1,538.41 |
| 1984-07-20 | 435 | 435 | 425 | 425 | 109,000 | 1,520.52 |
| 1984-07-19 | 418 | 439 | 418 | 439 | 105,000 | 1,570.61 |
| 1984-07-18 | 425 | 429 | 420 | 420 | 30,000 | 1,502.63 |
| 1984-07-17 | 429 | 430 | 424 | 430 | 39,000 | 1,538.41 |
| 1984-07-16 | 420 | 430 | 420 | 430 | 22,000 | 1,538.41 |
| 1984-07-13 | 412 | 420 | 412 | 420 | 23,000 | 1,502.63 |
| 1984-07-12 | 408 | 412 | 408 | 412 | 13,000 | 1,474.01 |
| 1984-07-11 | 414 | 420 | 410 | 410 | 66,000 | 1,466.85 |
| 1984-07-10 | 419 | 419 | 411 | 412 | 25,000 | 1,474.01 |
| 1984-07-09 | 428 | 429 | 420 | 420 | 19,000 | 1,502.63 |
| 1984-07-07 | 436 | 436 | 429 | 430 | 32,000 | 1,538.41 |
| 1984-07-06 | 430 | 450 | 430 | 438 | 359,000 | 1,567.03 |
| 1984-07-05 | 415 | 430 | 415 | 430 | 114,000 | 1,538.41 |
| 1984-07-04 | 415 | 418 | 415 | 418 | 13,000 | 1,495.47 |
| 1984-07-03 | 416 | 420 | 416 | 420 | 12,000 | 1,502.63 |
| 1984-07-02 | 405 | 420 | 401 | 420 | 34,000 | 1,502.63 |
| 1984-06-30 | 415 | 415 | 410 | 415 | 19,000 | 1,484.74 |
| 1984-06-29 | 415 | 420 | 415 | 420 | 23,000 | 1,502.63 |
| 1984-06-28 | 420 | 428 | 415 | 428 | 54,000 | 1,531.25 |
| 1984-06-27 | 425 | 430 | 415 | 425 | 63,000 | 1,520.52 |
| 1984-06-26 | 419 | 430 | 414 | 430 | 97,000 | 1,538.41 |
| 1984-06-25 | 410 | 420 | 410 | 420 | 39,000 | 1,502.63 |
| 1984-06-23 | 400 | 404 | 400 | 402 | 12,000 | 1,438.23 |
| 1984-06-22 | 405 | 406 | 399 | 399 | 48,000 | 1,427.50 |
| 1984-06-21 | 407 | 412 | 406 | 406 | 24,000 | 1,452.54 |
| 1984-06-20 | 410 | 412 | 406 | 406 | 7,000 | 1,452.54 |
| 1984-06-19 | 410 | 415 | 410 | 415 | 15,000 | 1,484.74 |
| 1984-06-18 | 415 | 415 | 415 | 415 | 11,000 | 1,484.74 |
| 1984-06-16 | 415 | 415 | 410 | 415 | 67,000 | 1,484.74 |
| 1984-06-15 | 418 | 418 | 415 | 415 | 30,000 | 1,484.74 |
| 1984-06-14 | 420 | 420 | 415 | 415 | 42,000 | 1,484.74 |
| 1984-06-13 | 423 | 423 | 420 | 420 | 6,000 | 1,502.63 |
| 1984-06-12 | 416 | 425 | 415 | 425 | 73,000 | 1,520.52 |
| 1984-06-11 | 416 | 420 | 415 | 415 | 32,000 | 1,484.74 |
| 1984-06-08 | 425 | 425 | 420 | 421 | 77,000 | 1,506.21 |
| 1984-06-07 | 428 | 429 | 420 | 429 | 53,000 | 1,534.83 |
| 1984-06-06 | 420 | 430 | 420 | 425 | 108,000 | 1,520.52 |
| 1984-06-05 | 420 | 425 | 420 | 420 | 44,000 | 1,502.63 |
| 1984-06-04 | 410 | 420 | 410 | 420 | 42,000 | 1,502.63 |
| 1984-06-02 | 420 | 421 | 410 | 410 | 22,000 | 1,466.85 |
| 1984-06-01 | 410 | 430 | 400 | 425 | 69,000 | 1,520.52 |
| 1984-05-31 | 425 | 425 | 408 | 408 | 17,000 | 1,459.70 |
| 1984-05-30 | 397 | 430 | 397 | 430 | 45,000 | 1,538.41 |
| 1984-05-29 | 390 | 400 | 390 | 400 | 54,000 | 1,431.08 |
| 1984-05-28 | 405 | 405 | 399 | 399 | 11,000 | 1,427.50 |
| 1984-05-26 | 399 | 399 | 399 | 399 | 7,000 | 1,427.50 |
| 1984-05-25 | 387 | 399 | 387 | 395 | 36,000 | 1,413.19 |
| 1984-05-24 | 385 | 386 | 385 | 386 | 38,000 | 1,380.99 |
| 1984-05-23 | 385 | 391 | 385 | 385 | 33,000 | 1,377.41 |
| 1984-05-22 | 385 | 386 | 385 | 385 | 40,000 | 1,377.41 |
| 1984-05-21 | 395 | 395 | 385 | 385 | 141,000 | 1,377.41 |
| 1984-05-19 | 388 | 399 | 388 | 399 | 85,000 | 1,427.50 |
| 1984-05-18 | 399 | 399 | 399 | 399 | 124,000 | 1,427.50 |
| 1984-05-17 | 418 | 423 | 413 | 419 | 215,000 | 1,499.05 |
| 1984-05-16 | 440 | 440 | 435 | 435 | 111,000 | 1,556.29 |
| 1984-05-15 | 430 | 445 | 425 | 445 | 109,000 | 1,592.07 |
| 1984-05-14 | 435 | 435 | 415 | 415 | 189,000 | 1,484.74 |
| 1984-05-11 | 440 | 443 | 436 | 440 | 280,000 | 1,574.18 |
| 1984-05-10 | 450 | 450 | 436 | 436 | 198,000 | 1,559.87 |
| 1984-05-09 | 423 | 468 | 420 | 468 | 820,000 | 1,674.36 |
| 1984-05-08 | 418 | 425 | 415 | 425 | 193,000 | 1,520.52 |
| 1984-05-07 | 410 | 425 | 405 | 420 | 95,000 | 1,502.63 |
| 1984-05-04 | 407 | 407 | 400 | 400 | 28,000 | 1,431.08 |
| 1984-05-02 | 407 | 410 | 406 | 407 | 26,000 | 1,456.12 |
| 1984-05-01 | 406 | 407 | 406 | 407 | 11,000 | 1,456.12 |
| 1984-04-28 | 400 | 400 | 400 | 400 | 6,000 | 1,431.08 |
| 1984-04-27 | 396 | 405 | 396 | 405 | 29,000 | 1,448.96 |
| 1984-04-26 | 401 | 405 | 396 | 396 | 35,000 | 1,416.77 |
| 1984-04-25 | 403 | 407 | 403 | 403 | 5,000 | 1,441.81 |
| 1984-04-24 | 403 | 403 | 400 | 400 | 12,000 | 1,431.08 |
| 1984-04-23 | 412 | 412 | 403 | 403 | 17,000 | 1,441.81 |
| 1984-04-21 | 411 | 412 | 410 | 412 | 7,000 | 1,474.01 |
| 1984-04-20 | 412 | 412 | 410 | 412 | 13,000 | 1,474.01 |
| 1984-04-19 | 410 | 412 | 408 | 411 | 29,000 | 1,470.43 |
| 1984-04-18 | 401 | 404 | 401 | 404 | 7,000 | 1,445.39 |
| 1984-04-17 | 398 | 405 | 398 | 400 | 20,000 | 1,431.08 |
| 1984-04-16 | 398 | 398 | 397 | 398 | 26,000 | 1,423.92 |
| 1984-04-13 | 396 | 398 | 396 | 396 | 27,000 | 1,416.77 |
| 1984-04-12 | 398 | 398 | 396 | 398 | 8,000 | 1,423.92 |
| 1984-04-11 | 398 | 398 | 395 | 396 | 28,000 | 1,416.77 |
| 1984-04-10 | 400 | 400 | 395 | 395 | 37,000 | 1,413.19 |
| 1984-04-09 | 405 | 405 | 401 | 401 | 23,000 | 1,434.65 |
| 1984-04-07 | 403 | 405 | 402 | 402 | 28,000 | 1,438.23 |
| 1984-04-06 | 400 | 404 | 398 | 401 | 34,000 | 1,434.65 |
| 1984-04-05 | 403 | 403 | 398 | 398 | 11,000 | 1,423.92 |
| 1984-04-04 | 398 | 403 | 398 | 403 | 14,000 | 1,441.81 |
| 1984-04-03 | 410 | 410 | 401 | 401 | 21,000 | 1,434.65 |
| 1984-04-02 | 406 | 406 | 406 | 406 | 12,000 | 1,452.54 |
| 1984-03-31 | 410 | 410 | 401 | 401 | 20,000 | 1,434.65 |
| 1984-03-30 | 410 | 411 | 409 | 409 | 76,000 | 1,463.28 |
| 1984-03-29 | 411 | 411 | 410 | 410 | 64,000 | 1,466.85 |
| 1984-03-28 | 412 | 412 | 409 | 410 | 135,000 | 1,466.85 |
| 1984-03-27 | 421 | 425 | 409 | 409 | 98,000 | 1,463.28 |
| 1984-03-26 | 410 | 429 | 409 | 421 | 102,000 | 1,506.21 |
| 1984-03-24 | 406 | 410 | 405 | 410 | 15,000 | 1,466.85 |
| 1984-03-23 | 403 | 405 | 391 | 391 | 45,000 | 1,398.88 |
| 1984-03-22 | 410 | 410 | 405 | 410 | 18,000 | 1,466.85 |
| 1984-03-21 | 410 | 410 | 407 | 410 | 25,000 | 1,466.85 |
| 1984-03-19 | 412 | 412 | 407 | 407 | 35,000 | 1,456.12 |
| 1984-03-17 | 410 | 410 | 410 | 410 | 36,000 | 1,466.85 |
| 1984-03-16 | 420 | 427 | 420 | 425 | 26,000 | 1,520.52 |
| 1984-03-15 | 422 | 423 | 416 | 418 | 28,000 | 1,495.47 |
| 1984-03-14 | 421 | 422 | 420 | 420 | 50,000 | 1,502.63 |
| 1984-03-13 | 420 | 425 | 420 | 421 | 45,000 | 1,506.21 |
| 1984-03-12 | 435 | 435 | 425 | 425 | 47,000 | 1,520.52 |
| 1984-03-09 | 418 | 443 | 414 | 439 | 235,000 | 1,570.61 |
| 1984-03-08 | 411 | 415 | 410 | 413 | 33,000 | 1,477.59 |
| 1984-03-07 | 411 | 416 | 410 | 410 | 42,000 | 1,466.85 |
| 1984-03-06 | 427 | 428 | 408 | 415 | 83,000 | 1,484.74 |
| 1984-03-05 | 427 | 429 | 422 | 427 | 161,000 | 1,527.67 |
| 1984-03-03 | 412 | 413 | 410 | 412 | 8,000 | 1,474.01 |
| 1984-03-02 | 402 | 413 | 402 | 410 | 32,000 | 1,466.85 |
| 1984-03-01 | 409 | 409 | 402 | 402 | 17,000 | 1,438.23 |
| 1984-02-29 | 420 | 420 | 413 | 413 | 31,000 | 1,477.59 |
| 1984-02-28 | 415 | 425 | 410 | 410 | 65,000 | 1,466.85 |
| 1984-02-27 | 401 | 403 | 395 | 403 | 18,000 | 1,441.81 |
| 1984-02-25 | 390 | 400 | 390 | 400 | 26,000 | 1,431.08 |
| 1984-02-24 | 390 | 390 | 387 | 387 | 18,000 | 1,384.57 |
| 1984-02-23 | 395 | 396 | 395 | 395 | 13,000 | 1,413.19 |
| 1984-02-22 | 390 | 395 | 390 | 395 | 26,000 | 1,413.19 |
| 1984-02-21 | 391 | 395 | 390 | 395 | 36,000 | 1,413.19 |
| 1984-02-20 | 390 | 390 | 390 | 390 | 18,000 | 1,395.30 |
| 1984-02-18 | 391 | 391 | 391 | 391 | 4,000 | 1,398.88 |
| 1984-02-17 | 392 | 392 | 390 | 390 | 12,000 | 1,395.30 |
| 1984-02-16 | 391 | 395 | 390 | 390 | 8,000 | 1,395.30 |
| 1984-02-15 | 395 | 400 | 390 | 390 | 37,000 | 1,395.30 |
| 1984-02-14 | 400 | 400 | 395 | 395 | 27,000 | 1,413.19 |
| 1984-02-13 | 399 | 400 | 394 | 395 | 46,000 | 1,413.19 |
| 1984-02-10 | 403 | 403 | 385 | 389 | 130,000 | 1,391.72 |
| 1984-02-09 | 418 | 419 | 405 | 405 | 75,000 | 1,448.96 |
| 1984-02-08 | 405 | 425 | 403 | 422 | 156,000 | 1,509.79 |
| 1984-02-07 | 423 | 423 | 402 | 402 | 132,000 | 1,438.23 |
| 1984-02-06 | 405 | 430 | 402 | 425 | 291,000 | 1,520.52 |
| 1984-02-04 | 400 | 410 | 395 | 410 | 167,000 | 1,466.85 |
| 1984-02-03 | 371 | 380 | 371 | 380 | 111,000 | 1,359.52 |
| 1984-02-02 | 372 | 375 | 369 | 370 | 61,000 | 1,323.75 |
| 1984-02-01 | 360 | 372 | 360 | 372 | 24,000 | 1,330.90 |
| 1984-01-31 | 353 | 357 | 353 | 357 | 8,000 | 1,277.24 |
| 1984-01-30 | 356 | 357 | 356 | 357 | 10,000 | 1,277.24 |
| 1984-01-28 | 351 | 351 | 351 | 351 | 11,000 | 1,255.77 |
| 1984-01-27 | 355 | 355 | 351 | 351 | 20,000 | 1,255.77 |
| 1984-01-26 | 355 | 357 | 350 | 350 | 16,000 | 1,252.19 |
| 1984-01-25 | 355 | 355 | 355 | 355 | 3,000 | 1,270.08 |
| 1984-01-24 | 360 | 364 | 360 | 360 | 19,000 | 1,287.97 |
| 1984-01-23 | 363 | 365 | 362 | 363 | 12,000 | 1,298.70 |
| 1984-01-21 | 371 | 371 | 360 | 360 | 20,000 | 1,287.97 |
| 1984-01-20 | 350 | 369 | 350 | 369 | 32,000 | 1,320.17 |
| 1984-01-19 | 355 | 360 | 355 | 355 | 26,000 | 1,270.08 |
| 1984-01-18 | 350 | 350 | 350 | 350 | 10,000 | 1,252.19 |
| 1984-01-17 | 361 | 361 | 359 | 360 | 15,000 | 1,287.97 |
| 1984-01-13 | 360 | 360 | 359 | 360 | 18,000 | 1,287.97 |
| 1984-01-12 | 360 | 360 | 360 | 360 | 13,000 | 1,287.97 |
| 1984-01-11 | 365 | 365 | 360 | 360 | 9,000 | 1,287.97 |
| 1984-01-10 | 365 | 365 | 360 | 360 | 30,000 | 1,287.97 |
| 1984-01-09 | 366 | 369 | 365 | 365 | 31,000 | 1,305.86 |
| 1984-01-07 | 364 | 371 | 364 | 371 | 60,000 | 1,327.32 |
| 1984-01-06 | 377 | 377 | 369 | 369 | 38,000 | 1,320.17 |
| 1984-01-05 | 375 | 378 | 375 | 378 | 228,000 | 1,352.37 |
| 1984-01-04 | 375 | 378 | 370 | 378 | 68,000 | 1,352.37 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-09-26]1株→1.1株 [1988-03-28]1株→1.05株 [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株
