8020 兼松(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 | 500 | 505 | 496 | 505 | 36,000 | 4,580.50 |
| 1984-12-27 | 500 | 500 | 490 | 495 | 6,000 | 4,489.80 |
| 1984-12-26 | 480 | 499 | 480 | 499 | 54,000 | 4,526.08 |
| 1984-12-25 | 485 | 485 | 480 | 480 | 7,000 | 4,353.74 |
| 1984-12-24 | 498 | 498 | 480 | 480 | 16,000 | 4,353.74 |
| 1984-12-21 | 501 | 507 | 501 | 507 | 33,000 | 4,598.64 |
| 1984-12-20 | 505 | 506 | 500 | 500 | 101,000 | 4,535.15 |
| 1984-12-19 | 500 | 500 | 494 | 494 | 22,000 | 4,480.73 |
| 1984-12-18 | 510 | 510 | 500 | 510 | 17,000 | 4,625.85 |
| 1984-12-17 | 510 | 510 | 500 | 505 | 6,000 | 4,580.50 |
| 1984-12-15 | 505 | 520 | 505 | 520 | 13,000 | 4,716.55 |
| 1984-12-14 | 510 | 515 | 505 | 510 | 32,000 | 4,625.85 |
| 1984-12-13 | 510 | 510 | 510 | 510 | 12,000 | 4,625.85 |
| 1984-12-12 | 500 | 510 | 500 | 510 | 18,000 | 4,625.85 |
| 1984-12-11 | 495 | 500 | 495 | 500 | 7,000 | 4,535.15 |
| 1984-12-10 | 506 | 506 | 498 | 498 | 13,000 | 4,517.01 |
| 1984-12-07 | 514 | 514 | 507 | 507 | 10,000 | 4,598.64 |
| 1984-12-06 | 496 | 515 | 496 | 515 | 36,000 | 4,671.20 |
| 1984-12-05 | 501 | 510 | 498 | 498 | 59,000 | 4,517.01 |
| 1984-12-04 | 519 | 519 | 500 | 500 | 10,000 | 4,535.15 |
| 1984-12-03 | 505 | 516 | 505 | 516 | 132,000 | 4,680.27 |
| 1984-12-01 | 515 | 516 | 515 | 515 | 23,000 | 4,671.20 |
| 1984-11-30 | 535 | 540 | 528 | 528 | 96,000 | 4,789.12 |
| 1984-11-29 | 516 | 530 | 515 | 525 | 76,000 | 4,761.90 |
| 1984-11-28 | 520 | 520 | 515 | 515 | 54,000 | 4,671.20 |
| 1984-11-27 | 485 | 500 | 481 | 500 | 29,000 | 4,535.15 |
| 1984-11-26 | 475 | 480 | 475 | 480 | 28,000 | 4,353.74 |
| 1984-11-24 | 477 | 483 | 477 | 480 | 20,000 | 4,353.74 |
| 1984-11-22 | 479 | 480 | 477 | 480 | 25,000 | 4,353.74 |
| 1984-11-21 | 490 | 490 | 480 | 480 | 49,000 | 4,353.74 |
| 1984-11-20 | 490 | 490 | 486 | 486 | 11,000 | 4,408.16 |
| 1984-11-19 | 495 | 495 | 480 | 480 | 30,000 | 4,353.74 |
| 1984-11-17 | 495 | 495 | 490 | 490 | 14,000 | 4,444.44 |
| 1984-11-16 | 514 | 515 | 511 | 515 | 58,000 | 4,671.20 |
| 1984-11-15 | 510 | 515 | 505 | 510 | 59,000 | 4,625.85 |
| 1984-11-14 | 490 | 510 | 490 | 510 | 30,000 | 4,625.85 |
| 1984-11-13 | 485 | 490 | 485 | 487 | 18,000 | 4,417.23 |
| 1984-11-12 | 490 | 491 | 490 | 490 | 35,000 | 4,444.44 |
| 1984-11-09 | 490 | 500 | 490 | 500 | 28,000 | 4,535.15 |
| 1984-11-08 | 504 | 504 | 490 | 491 | 24,000 | 4,453.51 |
| 1984-11-07 | 520 | 520 | 500 | 500 | 126,000 | 4,535.15 |
| 1984-11-06 | 510 | 525 | 508 | 519 | 165,000 | 4,707.48 |
| 1984-11-05 | 509 | 509 | 500 | 509 | 65,000 | 4,616.78 |
| 1984-11-02 | 507 | 515 | 500 | 515 | 1,110,000 | 4,671.20 |
| 1984-11-01 | 519 | 520 | 500 | 507 | 136,000 | 4,598.64 |
| 1984-10-31 | 490 | 519 | 490 | 519 | 191,000 | 4,707.48 |
| 1984-10-30 | 463 | 483 | 463 | 483 | 35,000 | 4,380.95 |
| 1984-10-29 | 461 | 468 | 460 | 461 | 72,000 | 4,181.41 |
| 1984-10-27 | 461 | 461 | 461 | 461 | 5,000 | 4,181.41 |
| 1984-10-26 | 463 | 468 | 460 | 460 | 14,000 | 4,172.34 |
| 1984-10-25 | 462 | 463 | 460 | 462 | 11,000 | 4,190.48 |
| 1984-10-24 | 473 | 473 | 461 | 464 | 33,000 | 4,208.62 |
| 1984-10-22 | 499 | 499 | 499 | 499 | 11,000 | 4,526.08 |
| 1984-10-20 | 500 | 510 | 490 | 500 | 205,000 | 4,535.15 |
| 1984-10-19 | 454 | 495 | 452 | 495 | 89,000 | 4,489.80 |
| 1984-10-18 | 451 | 456 | 450 | 456 | 33,000 | 4,136.05 |
| 1984-10-17 | 454 | 460 | 453 | 453 | 28,000 | 4,108.84 |
| 1984-10-16 | 463 | 463 | 450 | 453 | 38,000 | 4,108.84 |
| 1984-10-15 | 470 | 470 | 460 | 463 | 37,000 | 4,199.55 |
| 1984-10-12 | 478 | 480 | 460 | 460 | 93,000 | 4,172.34 |
| 1984-10-11 | 477 | 497 | 475 | 475 | 387,000 | 4,308.39 |
| 1984-10-09 | 460 | 487 | 460 | 477 | 687,000 | 4,326.53 |
| 1984-10-08 | 457 | 478 | 457 | 465 | 264,000 | 4,217.69 |
| 1984-10-06 | 456 | 463 | 452 | 462 | 60,000 | 4,190.48 |
| 1984-10-05 | 440 | 470 | 435 | 461 | 423,000 | 4,181.41 |
| 1984-10-04 | 449 | 457 | 449 | 454 | 209,000 | 4,117.91 |
| 1984-10-03 | 460 | 460 | 441 | 455 | 485,000 | 4,126.98 |
| 1984-10-02 | 435 | 460 | 426 | 450 | 1,781,000 | 4,081.63 |
| 1984-10-01 | 404 | 434 | 404 | 430 | 862,000 | 3,900.23 |
| 1984-09-29 | 395 | 399 | 389 | 399 | 50,000 | 3,619.05 |
| 1984-09-28 | 383 | 385 | 374 | 380 | 50,000 | 3,446.71 |
| 1984-09-27 | 374 | 380 | 374 | 380 | 27,000 | 3,446.71 |
| 1984-09-26 | 376 | 376 | 376 | 376 | 7,000 | 3,410.43 |
| 1984-09-25 | 365 | 366 | 365 | 366 | 53,000 | 3,319.73 |
| 1984-09-22 | 365 | 366 | 363 | 365 | 49,000 | 3,310.66 |
| 1984-09-21 | 374 | 374 | 366 | 368 | 46,000 | 3,337.87 |
| 1984-09-20 | 386 | 389 | 380 | 384 | 59,000 | 3,482.99 |
| 1984-09-19 | 400 | 408 | 381 | 388 | 349,000 | 3,519.27 |
| 1984-09-18 | 370 | 393 | 370 | 390 | 155,000 | 3,537.42 |
| 1984-09-17 | 375 | 380 | 373 | 373 | 18,000 | 3,383.22 |
| 1984-09-14 | 361 | 380 | 361 | 380 | 65,000 | 3,446.71 |
| 1984-09-13 | 365 | 370 | 352 | 357 | 132,000 | 3,238.10 |
| 1984-09-12 | 360 | 360 | 350 | 350 | 51,000 | 3,174.60 |
| 1984-09-11 | 365 | 370 | 358 | 362 | 45,000 | 3,283.45 |
| 1984-09-10 | 360 | 375 | 355 | 370 | 95,000 | 3,356.01 |
| 1984-09-07 | 375 | 378 | 361 | 361 | 53,000 | 3,274.38 |
| 1984-09-06 | 393 | 400 | 375 | 380 | 365,000 | 3,446.71 |
| 1984-09-05 | 370 | 394 | 368 | 393 | 355,000 | 3,564.63 |
| 1984-09-04 | 350 | 356 | 350 | 356 | 43,000 | 3,229.02 |
| 1984-09-03 | 344 | 352 | 343 | 350 | 33,000 | 3,174.60 |
| 1984-09-01 | 343 | 345 | 340 | 340 | 143,000 | 3,083.90 |
| 1984-08-31 | 351 | 351 | 348 | 348 | 26,000 | 3,156.46 |
| 1984-08-30 | 350 | 350 | 348 | 348 | 6,000 | 3,156.46 |
| 1984-08-29 | 343 | 355 | 342 | 355 | 8,000 | 3,219.95 |
| 1984-08-28 | 340 | 348 | 336 | 348 | 47,000 | 3,156.46 |
| 1984-08-27 | 345 | 349 | 343 | 345 | 22,000 | 3,129.25 |
| 1984-08-25 | 350 | 350 | 340 | 340 | 24,000 | 3,083.90 |
| 1984-08-24 | 358 | 358 | 351 | 351 | 19,000 | 3,183.67 |
| 1984-08-23 | 363 | 365 | 358 | 358 | 128,000 | 3,247.17 |
| 1984-08-22 | 361 | 361 | 355 | 358 | 166,000 | 3,247.17 |
| 1984-08-21 | 340 | 365 | 340 | 356 | 549,000 | 3,229.02 |
| 1984-08-20 | 339 | 340 | 335 | 337 | 88,000 | 3,056.69 |
| 1984-08-18 | 345 | 345 | 330 | 335 | 260,000 | 3,038.55 |
| 1984-08-17 | 337 | 350 | 337 | 350 | 46,000 | 3,174.60 |
| 1984-08-16 | 350 | 350 | 347 | 347 | 16,000 | 3,147.39 |
| 1984-08-15 | 356 | 356 | 356 | 356 | 31,000 | 3,229.02 |
| 1984-08-14 | 355 | 355 | 350 | 350 | 20,000 | 3,174.60 |
| 1984-08-10 | 378 | 390 | 370 | 390 | 157,000 | 3,537.42 |
| 1984-08-09 | 385 | 395 | 376 | 376 | 331,000 | 3,410.43 |
| 1984-08-08 | 398 | 410 | 391 | 409 | 858,000 | 3,709.75 |
| 1984-08-07 | 335 | 360 | 335 | 358 | 281,000 | 3,247.17 |
| 1984-08-06 | 334 | 336 | 330 | 335 | 52,000 | 3,038.55 |
| 1984-08-04 | 332 | 335 | 331 | 335 | 28,000 | 3,038.55 |
| 1984-08-03 | 321 | 331 | 321 | 331 | 72,000 | 3,002.27 |
| 1984-08-02 | 326 | 330 | 320 | 325 | 25,000 | 2,947.85 |
| 1984-08-01 | 322 | 325 | 320 | 325 | 61,000 | 2,947.85 |
| 1984-07-31 | 319 | 320 | 319 | 320 | 20,000 | 2,902.49 |
| 1984-07-30 | 332 | 332 | 329 | 329 | 16,000 | 2,984.13 |
| 1984-07-28 | 335 | 335 | 330 | 330 | 37,000 | 2,993.20 |
| 1984-07-27 | 319 | 330 | 316 | 330 | 95,000 | 2,993.20 |
| 1984-07-26 | 321 | 327 | 320 | 322 | 37,000 | 2,920.64 |
| 1984-07-25 | 319 | 320 | 318 | 320 | 22,000 | 2,902.49 |
| 1984-07-24 | 314 | 315 | 310 | 314 | 48,000 | 2,848.07 |
| 1984-07-23 | 320 | 320 | 315 | 315 | 36,000 | 2,857.14 |
| 1984-07-21 | 321 | 325 | 320 | 321 | 23,000 | 2,911.56 |
| 1984-07-20 | 330 | 330 | 325 | 325 | 31,000 | 2,947.85 |
| 1984-07-19 | 337 | 337 | 325 | 325 | 51,000 | 2,947.85 |
| 1984-07-18 | 349 | 360 | 335 | 335 | 190,000 | 3,038.55 |
| 1984-07-17 | 314 | 350 | 314 | 347 | 429,000 | 3,147.39 |
| 1984-07-16 | 312 | 314 | 307 | 311 | 47,000 | 2,820.86 |
| 1984-07-13 | 330 | 330 | 314 | 314 | 119,000 | 2,848.07 |
| 1984-07-12 | 300 | 340 | 300 | 340 | 120,000 | 3,083.90 |
| 1984-07-11 | 300 | 300 | 299 | 299 | 32,000 | 2,712.02 |
| 1984-07-10 | 300 | 300 | 298 | 300 | 30,000 | 2,721.09 |
| 1984-07-09 | 300 | 300 | 298 | 298 | 34,000 | 2,702.95 |
| 1984-07-07 | 300 | 300 | 299 | 300 | 18,000 | 2,721.09 |
| 1984-07-06 | 300 | 300 | 298 | 300 | 24,000 | 2,721.09 |
| 1984-07-05 | 300 | 300 | 298 | 298 | 95,000 | 2,702.95 |
| 1984-07-04 | 300 | 300 | 299 | 299 | 36,000 | 2,712.02 |
| 1984-07-03 | 301 | 301 | 300 | 300 | 39,000 | 2,721.09 |
| 1984-07-02 | 301 | 301 | 301 | 301 | 40,000 | 2,730.16 |
| 1984-06-30 | 302 | 302 | 300 | 300 | 45,000 | 2,721.09 |
| 1984-06-29 | 304 | 304 | 300 | 300 | 139,000 | 2,721.09 |
| 1984-06-28 | 305 | 305 | 302 | 303 | 42,000 | 2,748.30 |
| 1984-06-27 | 305 | 305 | 300 | 302 | 47,000 | 2,739.23 |
| 1984-06-26 | 308 | 308 | 300 | 300 | 68,000 | 2,721.09 |
| 1984-06-25 | 306 | 306 | 303 | 303 | 11,000 | 2,748.30 |
| 1984-06-23 | 306 | 307 | 305 | 305 | 20,000 | 2,766.44 |
| 1984-06-22 | 308 | 308 | 307 | 307 | 13,000 | 2,784.58 |
| 1984-06-21 | 312 | 312 | 310 | 310 | 36,000 | 2,811.79 |
| 1984-06-20 | 316 | 316 | 307 | 308 | 46,000 | 2,793.65 |
| 1984-06-19 | 311 | 320 | 310 | 315 | 25,000 | 2,857.14 |
| 1984-06-18 | 312 | 315 | 305 | 305 | 23,000 | 2,766.44 |
| 1984-06-16 | 311 | 312 | 310 | 312 | 20,000 | 2,829.93 |
| 1984-06-15 | 312 | 312 | 312 | 312 | 8,000 | 2,829.93 |
| 1984-06-14 | 320 | 320 | 315 | 315 | 23,000 | 2,857.14 |
| 1984-06-13 | 320 | 320 | 320 | 320 | 23,000 | 2,902.49 |
| 1984-06-12 | 330 | 330 | 322 | 322 | 42,000 | 2,920.64 |
| 1984-06-11 | 315 | 325 | 312 | 325 | 39,000 | 2,947.85 |
| 1984-06-08 | 311 | 312 | 311 | 311 | 31,000 | 2,820.86 |
| 1984-06-07 | 312 | 315 | 310 | 310 | 53,000 | 2,811.79 |
| 1984-06-06 | 310 | 310 | 309 | 309 | 10,000 | 2,802.72 |
| 1984-06-05 | 309 | 310 | 309 | 310 | 15,000 | 2,811.79 |
| 1984-06-04 | 309 | 310 | 309 | 309 | 22,000 | 2,802.72 |
| 1984-06-02 | 310 | 310 | 309 | 309 | 27,000 | 2,802.72 |
| 1984-06-01 | 318 | 318 | 305 | 306 | 43,000 | 2,775.51 |
| 1984-05-31 | 317 | 317 | 315 | 317 | 10,000 | 2,875.28 |
| 1984-05-30 | 303 | 312 | 303 | 312 | 77,000 | 2,829.93 |
| 1984-05-29 | 298 | 298 | 298 | 298 | 2,000 | 2,702.95 |
| 1984-05-28 | 305 | 305 | 295 | 296 | 36,000 | 2,684.81 |
| 1984-05-26 | 305 | 308 | 301 | 305 | 114,000 | 2,766.44 |
| 1984-05-25 | 312 | 318 | 308 | 308 | 315,000 | 2,793.65 |
| 1984-05-24 | 305 | 312 | 300 | 312 | 17,000 | 2,829.93 |
| 1984-05-23 | 298 | 301 | 298 | 300 | 14,000 | 2,721.09 |
| 1984-05-22 | 298 | 298 | 298 | 298 | 12,000 | 2,702.95 |
| 1984-05-21 | 316 | 316 | 312 | 312 | 16,000 | 2,829.93 |
| 1984-05-19 | 315 | 315 | 315 | 315 | 19,000 | 2,857.14 |
| 1984-05-18 | 325 | 330 | 325 | 325 | 14,000 | 2,947.85 |
| 1984-05-17 | 320 | 335 | 320 | 325 | 45,000 | 2,947.85 |
| 1984-05-16 | 320 | 325 | 320 | 325 | 32,000 | 2,947.85 |
| 1984-05-15 | 325 | 330 | 325 | 330 | 16,000 | 2,993.20 |
| 1984-05-14 | 331 | 331 | 325 | 325 | 26,000 | 2,947.85 |
| 1984-05-11 | 330 | 330 | 330 | 330 | 10,000 | 2,993.20 |
| 1984-05-10 | 329 | 330 | 329 | 329 | 16,000 | 2,984.13 |
| 1984-05-09 | 330 | 330 | 329 | 329 | 12,000 | 2,984.13 |
| 1984-05-08 | 338 | 339 | 331 | 339 | 84,000 | 3,074.83 |
| 1984-05-07 | 339 | 340 | 336 | 338 | 32,000 | 3,065.76 |
| 1984-05-04 | 330 | 339 | 325 | 334 | 561,000 | 3,029.48 |
| 1984-05-02 | 322 | 332 | 322 | 327 | 50,000 | 2,965.99 |
| 1984-05-01 | 320 | 325 | 320 | 320 | 43,000 | 2,902.49 |
| 1984-04-28 | 321 | 324 | 320 | 321 | 18,000 | 2,911.56 |
| 1984-04-27 | 316 | 320 | 316 | 320 | 13,000 | 2,902.49 |
| 1984-04-26 | 318 | 319 | 314 | 315 | 162,000 | 2,857.14 |
| 1984-04-25 | 315 | 317 | 315 | 315 | 132,000 | 2,857.14 |
| 1984-04-24 | 318 | 321 | 313 | 313 | 129,000 | 2,839 |
| 1984-04-23 | 330 | 330 | 320 | 320 | 142,000 | 2,902.49 |
| 1984-04-21 | 335 | 337 | 335 | 337 | 11,000 | 3,056.69 |
| 1984-04-20 | 335 | 335 | 331 | 331 | 12,000 | 3,002.27 |
| 1984-04-19 | 343 | 343 | 330 | 330 | 135,000 | 2,993.20 |
| 1984-04-18 | 335 | 340 | 335 | 340 | 6,000 | 3,083.90 |
| 1984-04-17 | 350 | 351 | 345 | 345 | 19,000 | 3,129.25 |
| 1984-04-16 | 345 | 347 | 345 | 347 | 9,000 | 3,147.39 |
| 1984-04-11 | 378 | 378 | 369 | 369 | 12,000 | 3,346.94 |
| 1984-04-10 | 370 | 380 | 370 | 380 | 20,000 | 3,446.71 |
| 1984-04-06 | 374 | 374 | 370 | 370 | 14,000 | 3,356.01 |
| 1984-04-05 | 376 | 377 | 375 | 375 | 54,000 | 3,401.36 |
| 1984-04-04 | 365 | 380 | 364 | 378 | 140,000 | 3,428.57 |
| 1984-04-03 | 351 | 366 | 351 | 360 | 61,000 | 3,265.31 |
| 1984-04-02 | 340 | 352 | 340 | 350 | 234,000 | 3,174.60 |
| 1984-03-31 | 336 | 336 | 335 | 335 | 27,000 | 3,038.55 |
| 1984-03-30 | 341 | 344 | 341 | 341 | 27,000 | 3,092.97 |
| 1984-03-29 | 340 | 347 | 340 | 344 | 16,000 | 3,120.18 |
| 1984-03-28 | 335 | 344 | 335 | 336 | 22,000 | 3,047.62 |
| 1984-03-27 | 331 | 331 | 331 | 331 | 61,000 | 3,002.27 |
| 1984-03-26 | 356 | 357 | 356 | 356 | 23,000 | 3,229.02 |
| 1984-03-24 | 360 | 360 | 350 | 359 | 68,000 | 3,256.24 |
| 1984-03-23 | 331 | 350 | 331 | 350 | 114,000 | 3,174.60 |
| 1984-03-22 | 330 | 330 | 325 | 329 | 48,000 | 2,984.13 |
| 1984-03-21 | 336 | 337 | 330 | 330 | 148,000 | 2,993.20 |
| 1984-03-19 | 340 | 340 | 335 | 336 | 55,000 | 3,047.62 |
| 1984-03-17 | 342 | 342 | 340 | 340 | 48,000 | 3,083.90 |
| 1984-03-16 | 347 | 347 | 340 | 340 | 49,000 | 3,083.90 |
| 1984-03-15 | 350 | 350 | 345 | 347 | 62,000 | 3,147.39 |
| 1984-03-14 | 355 | 355 | 350 | 350 | 46,000 | 3,174.60 |
| 1984-03-13 | 351 | 355 | 351 | 355 | 19,000 | 3,219.95 |
| 1984-03-12 | 349 | 350 | 348 | 350 | 68,000 | 3,174.60 |
| 1984-03-09 | 347 | 350 | 347 | 348 | 50,000 | 3,156.46 |
| 1984-03-08 | 350 | 352 | 350 | 352 | 17,000 | 3,192.74 |
| 1984-03-07 | 352 | 352 | 350 | 352 | 66,000 | 3,192.74 |
| 1984-03-06 | 362 | 362 | 350 | 350 | 40,000 | 3,174.60 |
| 1984-03-05 | 360 | 362 | 355 | 357 | 79,000 | 3,238.10 |
| 1984-03-03 | 359 | 368 | 359 | 360 | 328,000 | 3,265.31 |
| 1984-03-02 | 370 | 370 | 362 | 369 | 36,000 | 3,346.94 |
| 1984-03-01 | 371 | 371 | 361 | 361 | 51,000 | 3,274.38 |
| 1984-02-29 | 384 | 384 | 375 | 375 | 86,000 | 3,401.36 |
| 1984-02-28 | 390 | 390 | 386 | 387 | 125,000 | 3,510.20 |
| 1984-02-27 | 389 | 390 | 386 | 387 | 79,000 | 3,510.20 |
| 1984-02-25 | 395 | 399 | 390 | 391 | 171,000 | 3,546.49 |
| 1984-02-24 | 371 | 395 | 370 | 395 | 121,000 | 3,582.77 |
| 1984-02-23 | 370 | 370 | 368 | 368 | 37,000 | 3,337.87 |
| 1984-02-22 | 376 | 376 | 371 | 371 | 14,000 | 3,365.08 |
| 1984-02-21 | 375 | 375 | 370 | 374 | 46,000 | 3,392.29 |
| 1984-02-20 | 365 | 370 | 364 | 370 | 45,000 | 3,356.01 |
| 1984-02-18 | 363 | 363 | 363 | 363 | 20,000 | 3,292.52 |
| 1984-02-17 | 363 | 364 | 357 | 363 | 50,000 | 3,292.52 |
| 1984-02-16 | 360 | 363 | 360 | 363 | 44,000 | 3,292.52 |
| 1984-02-15 | 360 | 360 | 356 | 360 | 64,000 | 3,265.31 |
| 1984-02-14 | 356 | 360 | 356 | 357 | 27,000 | 3,238.10 |
| 1984-02-13 | 356 | 360 | 356 | 357 | 24,000 | 3,238.10 |
| 1984-02-10 | 358 | 360 | 355 | 356 | 60,000 | 3,229.02 |
| 1984-02-09 | 366 | 367 | 360 | 360 | 70,000 | 3,265.31 |
| 1984-02-08 | 369 | 370 | 365 | 368 | 86,000 | 3,337.87 |
| 1984-02-07 | 371 | 371 | 368 | 368 | 29,000 | 3,337.87 |
| 1984-02-06 | 369 | 371 | 368 | 369 | 33,000 | 3,346.94 |
| 1984-02-04 | 371 | 373 | 365 | 365 | 43,000 | 3,310.66 |
| 1984-02-03 | 388 | 388 | 376 | 376 | 135,000 | 3,410.43 |
| 1984-02-02 | 387 | 391 | 387 | 390 | 86,000 | 3,537.42 |
| 1984-02-01 | 386 | 390 | 380 | 385 | 106,000 | 3,492.06 |
| 1984-01-31 | 401 | 401 | 391 | 391 | 138,000 | 3,546.49 |
| 1984-01-30 | 405 | 407 | 399 | 405 | 169,000 | 3,673.47 |
| 1984-01-28 | 404 | 406 | 399 | 406 | 101,000 | 3,682.54 |
| 1984-01-27 | 399 | 405 | 397 | 397 | 221,000 | 3,600.91 |
| 1984-01-26 | 407 | 407 | 400 | 400 | 77,000 | 3,628.12 |
| 1984-01-25 | 405 | 410 | 402 | 407 | 231,000 | 3,691.61 |
| 1984-01-24 | 410 | 419 | 405 | 409 | 458,000 | 3,709.75 |
| 1984-01-23 | 410 | 420 | 405 | 412 | 466,000 | 3,736.96 |
| 1984-01-21 | 408 | 410 | 400 | 400 | 216,000 | 3,628.12 |
| 1984-01-20 | 394 | 413 | 393 | 412 | 454,000 | 3,736.96 |
| 1984-01-19 | 393 | 398 | 392 | 397 | 415,000 | 3,600.91 |
| 1984-01-18 | 403 | 406 | 390 | 396 | 539,000 | 3,591.84 |
| 1984-01-17 | 399 | 409 | 398 | 406 | 1,168,000 | 3,682.54 |
| 1984-01-13 | 390 | 397 | 389 | 390 | 1,056,000 | 3,537.42 |
| 1984-01-12 | 384 | 392 | 375 | 385 | 1,534,000 | 3,492.06 |
| 1984-01-11 | 365 | 380 | 365 | 376 | 625,000 | 3,410.43 |
| 1984-01-10 | 360 | 365 | 355 | 365 | 271,000 | 3,310.66 |
| 1984-01-09 | 360 | 365 | 355 | 360 | 240,000 | 3,265.31 |
| 1984-01-07 | 374 | 378 | 370 | 370 | 407,000 | 3,356.01 |
| 1984-01-06 | 371 | 386 | 367 | 374 | 1,543,000 | 3,392.29 |
| 1984-01-05 | 374 | 378 | 366 | 373 | 1,960,000 | 3,383.22 |
| 1984-01-04 | 355 | 364 | 355 | 364 | 691,000 | 3,301.59 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1999-08-09]1株→0.5株 [1990-12-25]1株→1.05株 [1990-03-27]1株→1.05株
