8043 スターゼン(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 | 305 | 305 | 299 | 299 | 26,000 | 1,311.40 |
| 1984-12-27 | 300 | 304 | 299 | 300 | 70,000 | 1,315.79 |
| 1984-12-26 | 300 | 305 | 299 | 300 | 18,000 | 1,315.79 |
| 1984-12-25 | 304 | 305 | 299 | 305 | 72,000 | 1,337.72 |
| 1984-12-24 | 300 | 305 | 300 | 301 | 55,000 | 1,320.18 |
| 1984-12-22 | 300 | 302 | 300 | 300 | 33,000 | 1,315.79 |
| 1984-12-21 | 304 | 304 | 299 | 299 | 171,000 | 1,311.40 |
| 1984-12-20 | 301 | 306 | 301 | 301 | 92,000 | 1,320.18 |
| 1984-12-19 | 304 | 305 | 301 | 305 | 110,000 | 1,337.72 |
| 1984-12-18 | 304 | 306 | 301 | 305 | 66,000 | 1,337.72 |
| 1984-12-17 | 305 | 307 | 300 | 300 | 125,000 | 1,315.79 |
| 1984-12-15 | 301 | 306 | 300 | 300 | 64,000 | 1,315.79 |
| 1984-12-14 | 305 | 309 | 304 | 305 | 333,000 | 1,337.72 |
| 1984-12-13 | 312 | 329 | 311 | 315 | 607,000 | 1,381.58 |
| 1984-12-12 | 298 | 313 | 297 | 310 | 448,000 | 1,359.65 |
| 1984-12-11 | 301 | 301 | 298 | 300 | 48,000 | 1,315.79 |
| 1984-12-10 | 303 | 303 | 298 | 298 | 138,000 | 1,307.02 |
| 1984-12-07 | 298 | 301 | 298 | 298 | 103,000 | 1,307.02 |
| 1984-12-06 | 299 | 303 | 297 | 303 | 81,000 | 1,328.95 |
| 1984-12-05 | 296 | 300 | 296 | 296 | 94,000 | 1,298.25 |
| 1984-12-04 | 297 | 298 | 295 | 296 | 121,000 | 1,298.25 |
| 1984-12-03 | 297 | 304 | 297 | 304 | 26,000 | 1,333.33 |
| 1984-12-01 | 295 | 296 | 295 | 296 | 22,000 | 1,298.25 |
| 1984-11-30 | 296 | 299 | 295 | 295 | 42,000 | 1,293.86 |
| 1984-11-29 | 296 | 299 | 295 | 297 | 97,000 | 1,302.63 |
| 1984-11-28 | 295 | 300 | 295 | 296 | 44,000 | 1,298.25 |
| 1984-11-27 | 295 | 295 | 295 | 295 | 24,000 | 1,293.86 |
| 1984-11-26 | 296 | 296 | 291 | 295 | 211,000 | 1,293.86 |
| 1984-11-24 | 296 | 299 | 296 | 297 | 32,000 | 1,302.63 |
| 1984-11-22 | 296 | 301 | 296 | 296 | 65,000 | 1,298.25 |
| 1984-11-21 | 300 | 309 | 300 | 309 | 269,000 | 1,355.26 |
| 1984-11-20 | 296 | 300 | 296 | 300 | 51,000 | 1,315.79 |
| 1984-11-19 | 295 | 306 | 295 | 300 | 95,000 | 1,315.79 |
| 1984-11-17 | 299 | 299 | 299 | 299 | 108,000 | 1,311.40 |
| 1984-11-16 | 297 | 314 | 295 | 313 | 481,000 | 1,372.81 |
| 1984-11-15 | 302 | 302 | 295 | 295 | 177,000 | 1,293.86 |
| 1984-11-14 | 291 | 300 | 290 | 300 | 175,000 | 1,315.79 |
| 1984-11-13 | 291 | 294 | 289 | 290 | 64,000 | 1,271.93 |
| 1984-11-12 | 297 | 298 | 285 | 289 | 159,000 | 1,267.54 |
| 1984-11-09 | 290 | 297 | 285 | 297 | 91,000 | 1,302.63 |
| 1984-11-08 | 288 | 288 | 281 | 286 | 55,000 | 1,254.39 |
| 1984-11-07 | 283 | 289 | 283 | 288 | 34,000 | 1,263.16 |
| 1984-11-06 | 278 | 285 | 276 | 278 | 75,000 | 1,219.30 |
| 1984-11-05 | 276 | 280 | 276 | 276 | 43,000 | 1,210.53 |
| 1984-11-02 | 276 | 278 | 273 | 273 | 65,000 | 1,197.37 |
| 1984-11-01 | 281 | 281 | 276 | 281 | 16,000 | 1,232.46 |
| 1984-10-31 | 271 | 275 | 271 | 271 | 19,000 | 1,188.60 |
| 1984-10-30 | 269 | 270 | 269 | 270 | 13,000 | 1,184.21 |
| 1984-10-29 | 268 | 270 | 268 | 268 | 38,000 | 1,175.44 |
| 1984-10-27 | 270 | 270 | 270 | 270 | 35,000 | 1,184.21 |
| 1984-10-26 | 271 | 273 | 270 | 270 | 47,000 | 1,184.21 |
| 1984-10-25 | 273 | 273 | 270 | 270 | 49,000 | 1,184.21 |
| 1984-10-24 | 275 | 275 | 273 | 273 | 38,000 | 1,197.37 |
| 1984-10-23 | 274 | 274 | 273 | 273 | 15,000 | 1,197.37 |
| 1984-10-22 | 275 | 281 | 275 | 281 | 19,000 | 1,232.46 |
| 1984-10-20 | 274 | 276 | 274 | 276 | 13,000 | 1,210.53 |
| 1984-10-19 | 276 | 276 | 274 | 274 | 179,000 | 1,201.75 |
| 1984-10-18 | 276 | 276 | 276 | 276 | 24,000 | 1,210.53 |
| 1984-10-17 | 276 | 276 | 276 | 276 | 38,000 | 1,210.53 |
| 1984-10-16 | 276 | 283 | 276 | 283 | 58,000 | 1,241.23 |
| 1984-10-15 | 278 | 278 | 276 | 276 | 17,000 | 1,210.53 |
| 1984-10-12 | 276 | 277 | 276 | 277 | 28,000 | 1,214.91 |
| 1984-10-11 | 277 | 277 | 276 | 276 | 3,000 | 1,210.53 |
| 1984-10-09 | 278 | 285 | 276 | 276 | 26,000 | 1,210.53 |
| 1984-10-08 | 276 | 276 | 276 | 276 | 23,000 | 1,210.53 |
| 1984-10-06 | 276 | 276 | 275 | 276 | 29,000 | 1,210.53 |
| 1984-10-05 | 275 | 275 | 275 | 275 | 40,000 | 1,206.14 |
| 1984-10-04 | 275 | 277 | 275 | 276 | 41,000 | 1,210.53 |
| 1984-10-03 | 275 | 275 | 273 | 275 | 24,000 | 1,206.14 |
| 1984-10-02 | 275 | 275 | 275 | 275 | 19,000 | 1,206.14 |
| 1984-10-01 | 275 | 275 | 275 | 275 | 20,000 | 1,206.14 |
| 1984-09-29 | 275 | 275 | 275 | 275 | 4,000 | 1,206.14 |
| 1984-09-28 | 278 | 280 | 278 | 278 | 13,000 | 1,219.30 |
| 1984-09-27 | 282 | 283 | 282 | 283 | 12,000 | 1,241.23 |
| 1984-09-26 | 285 | 285 | 282 | 282 | 8,000 | 1,236.84 |
| 1984-09-25 | 280 | 280 | 280 | 280 | 24,000 | 1,228.07 |
| 1984-09-21 | 290 | 298 | 288 | 294 | 87,000 | 1,289.47 |
| 1984-09-20 | 285 | 295 | 280 | 294 | 619,000 | 1,289.47 |
| 1984-09-19 | 286 | 286 | 284 | 285 | 137,000 | 1,250 |
| 1984-09-18 | 286 | 286 | 285 | 285 | 23,000 | 1,250 |
| 1984-09-17 | 285 | 286 | 285 | 286 | 16,000 | 1,254.39 |
| 1984-09-14 | 285 | 290 | 280 | 285 | 156,000 | 1,250 |
| 1984-09-13 | 288 | 288 | 288 | 288 | 67,000 | 1,263.16 |
| 1984-09-12 | 288 | 288 | 288 | 288 | 47,000 | 1,263.16 |
| 1984-09-11 | 290 | 290 | 288 | 288 | 110,000 | 1,263.16 |
| 1984-09-10 | 290 | 290 | 290 | 290 | 32,000 | 1,271.93 |
| 1984-09-07 | 285 | 290 | 285 | 290 | 47,000 | 1,271.93 |
| 1984-09-05 | 286 | 286 | 285 | 285 | 42,000 | 1,250 |
| 1984-09-04 | 285 | 285 | 285 | 285 | 44,000 | 1,250 |
| 1984-09-03 | 285 | 290 | 285 | 285 | 125,000 | 1,250 |
| 1984-09-01 | 290 | 290 | 290 | 290 | 10,000 | 1,271.93 |
| 1984-08-31 | 290 | 293 | 290 | 290 | 35,000 | 1,271.93 |
| 1984-08-30 | 291 | 293 | 290 | 290 | 70,000 | 1,271.93 |
| 1984-08-29 | 290 | 293 | 290 | 291 | 40,000 | 1,276.32 |
| 1984-08-28 | 290 | 290 | 290 | 290 | 53,000 | 1,271.93 |
| 1984-08-27 | 286 | 290 | 286 | 287 | 120,000 | 1,258.77 |
| 1984-08-25 | 293 | 293 | 290 | 290 | 76,000 | 1,271.93 |
| 1984-08-24 | 290 | 293 | 290 | 293 | 45,000 | 1,285.09 |
| 1984-08-23 | 290 | 291 | 290 | 290 | 51,000 | 1,271.93 |
| 1984-08-22 | 290 | 291 | 288 | 288 | 158,000 | 1,263.16 |
| 1984-08-21 | 285 | 290 | 285 | 290 | 15,000 | 1,271.93 |
| 1984-08-20 | 290 | 295 | 290 | 290 | 65,000 | 1,271.93 |
| 1984-08-18 | 294 | 295 | 290 | 295 | 19,000 | 1,293.86 |
| 1984-08-17 | 290 | 290 | 289 | 290 | 162,000 | 1,271.93 |
| 1984-08-16 | 290 | 291 | 290 | 290 | 35,000 | 1,271.93 |
| 1984-08-15 | 290 | 291 | 285 | 290 | 168,000 | 1,271.93 |
| 1984-08-14 | 291 | 291 | 290 | 290 | 79,000 | 1,271.93 |
| 1984-08-13 | 290 | 291 | 290 | 291 | 23,000 | 1,276.32 |
| 1984-08-10 | 290 | 291 | 290 | 290 | 123,000 | 1,271.93 |
| 1984-08-09 | 290 | 290 | 290 | 290 | 64,000 | 1,271.93 |
| 1984-08-08 | 290 | 293 | 290 | 290 | 79,000 | 1,271.93 |
| 1984-08-07 | 294 | 294 | 290 | 290 | 47,000 | 1,271.93 |
| 1984-08-06 | 286 | 289 | 286 | 289 | 28,000 | 1,267.54 |
| 1984-08-04 | 285 | 286 | 285 | 286 | 30,000 | 1,254.39 |
| 1984-08-03 | 285 | 285 | 285 | 285 | 158,000 | 1,250 |
| 1984-08-02 | 286 | 286 | 285 | 285 | 17,000 | 1,250 |
| 1984-08-01 | 289 | 289 | 286 | 286 | 6,000 | 1,254.39 |
| 1984-07-31 | 285 | 285 | 285 | 285 | 48,000 | 1,250 |
| 1984-07-30 | 285 | 285 | 283 | 285 | 156,000 | 1,250 |
| 1984-07-28 | 285 | 287 | 285 | 285 | 111,000 | 1,250 |
| 1984-07-27 | 288 | 288 | 280 | 280 | 73,000 | 1,228.07 |
| 1984-07-26 | 291 | 291 | 288 | 288 | 28,000 | 1,263.16 |
| 1984-07-25 | 292 | 292 | 288 | 292 | 30,000 | 1,280.70 |
| 1984-07-24 | 288 | 288 | 288 | 288 | 18,000 | 1,263.16 |
| 1984-07-23 | 289 | 290 | 288 | 288 | 147,000 | 1,263.16 |
| 1984-07-21 | 290 | 290 | 288 | 288 | 21,000 | 1,263.16 |
| 1984-07-20 | 295 | 295 | 290 | 290 | 85,000 | 1,271.93 |
| 1984-07-19 | 292 | 298 | 291 | 291 | 143,000 | 1,276.32 |
| 1984-07-18 | 296 | 298 | 290 | 297 | 176,000 | 1,302.63 |
| 1984-07-17 | 293 | 298 | 291 | 297 | 208,000 | 1,302.63 |
| 1984-07-16 | 293 | 294 | 293 | 294 | 94,000 | 1,289.47 |
| 1984-07-13 | 292 | 293 | 290 | 290 | 84,000 | 1,271.93 |
| 1984-07-12 | 299 | 299 | 295 | 298 | 75,000 | 1,307.02 |
| 1984-07-11 | 292 | 298 | 292 | 294 | 50,000 | 1,289.47 |
| 1984-07-10 | 293 | 294 | 290 | 290 | 48,000 | 1,271.93 |
| 1984-07-09 | 295 | 295 | 290 | 290 | 60,000 | 1,271.93 |
| 1984-07-07 | 297 | 300 | 295 | 300 | 66,000 | 1,315.79 |
| 1984-07-06 | 300 | 300 | 295 | 299 | 72,000 | 1,311.40 |
| 1984-07-05 | 295 | 303 | 295 | 295 | 162,000 | 1,293.86 |
| 1984-07-04 | 293 | 297 | 293 | 297 | 87,000 | 1,302.63 |
| 1984-07-03 | 293 | 294 | 291 | 293 | 67,000 | 1,285.09 |
| 1984-07-02 | 291 | 293 | 291 | 293 | 21,000 | 1,285.09 |
| 1984-06-30 | 295 | 295 | 293 | 295 | 121,000 | 1,293.86 |
| 1984-06-29 | 295 | 297 | 291 | 291 | 104,000 | 1,276.32 |
| 1984-06-28 | 295 | 295 | 288 | 295 | 110,000 | 1,293.86 |
| 1984-06-27 | 290 | 295 | 290 | 295 | 113,000 | 1,293.86 |
| 1984-06-26 | 287 | 291 | 287 | 288 | 44,000 | 1,263.16 |
| 1984-06-25 | 293 | 293 | 285 | 285 | 27,000 | 1,250 |
| 1984-06-23 | 295 | 295 | 288 | 294 | 35,000 | 1,289.47 |
| 1984-06-22 | 286 | 294 | 285 | 294 | 71,000 | 1,289.47 |
| 1984-06-21 | 283 | 286 | 283 | 285 | 27,000 | 1,250 |
| 1984-06-20 | 281 | 290 | 281 | 287 | 26,000 | 1,258.77 |
| 1984-06-19 | 278 | 281 | 276 | 280 | 61,000 | 1,228.07 |
| 1984-06-18 | 276 | 280 | 276 | 280 | 14,000 | 1,228.07 |
| 1984-06-16 | 278 | 278 | 276 | 276 | 25,000 | 1,210.53 |
| 1984-06-15 | 277 | 278 | 277 | 278 | 87,000 | 1,219.30 |
| 1984-06-14 | 280 | 280 | 278 | 278 | 15,000 | 1,219.30 |
| 1984-06-13 | 279 | 280 | 278 | 278 | 60,000 | 1,219.30 |
| 1984-06-12 | 277 | 280 | 277 | 280 | 79,000 | 1,228.07 |
| 1984-06-11 | 280 | 282 | 277 | 282 | 78,000 | 1,236.84 |
| 1984-06-08 | 280 | 280 | 275 | 275 | 72,000 | 1,206.14 |
| 1984-06-07 | 278 | 278 | 275 | 275 | 15,000 | 1,206.14 |
| 1984-06-06 | 280 | 280 | 275 | 278 | 17,000 | 1,219.30 |
| 1984-06-05 | 282 | 284 | 280 | 280 | 70,000 | 1,228.07 |
| 1984-06-04 | 280 | 280 | 279 | 280 | 24,000 | 1,228.07 |
| 1984-06-02 | 272 | 280 | 270 | 280 | 58,000 | 1,228.07 |
| 1984-06-01 | 266 | 270 | 266 | 270 | 29,000 | 1,184.21 |
| 1984-05-31 | 269 | 270 | 268 | 268 | 39,000 | 1,175.44 |
| 1984-05-30 | 268 | 275 | 267 | 268 | 41,000 | 1,175.44 |
| 1984-05-29 | 270 | 272 | 270 | 271 | 26,000 | 1,188.60 |
| 1984-05-28 | 267 | 280 | 265 | 269 | 68,000 | 1,179.82 |
| 1984-05-26 | 275 | 275 | 265 | 265 | 47,000 | 1,162.28 |
| 1984-05-25 | 279 | 280 | 272 | 275 | 69,000 | 1,206.14 |
| 1984-05-24 | 279 | 279 | 279 | 279 | 8,000 | 1,223.68 |
| 1984-05-23 | 280 | 280 | 279 | 279 | 70,000 | 1,223.68 |
| 1984-05-22 | 280 | 281 | 280 | 280 | 62,000 | 1,228.07 |
| 1984-05-21 | 280 | 281 | 280 | 280 | 20,000 | 1,228.07 |
| 1984-05-19 | 280 | 282 | 279 | 280 | 18,000 | 1,228.07 |
| 1984-05-18 | 285 | 285 | 281 | 281 | 41,000 | 1,232.46 |
| 1984-05-17 | 292 | 292 | 287 | 287 | 22,000 | 1,258.77 |
| 1984-05-16 | 288 | 292 | 287 | 292 | 17,000 | 1,280.70 |
| 1984-05-15 | 290 | 293 | 286 | 293 | 16,000 | 1,285.09 |
| 1984-05-14 | 302 | 302 | 295 | 295 | 47,000 | 1,293.86 |
| 1984-05-11 | 300 | 302 | 300 | 301 | 68,000 | 1,320.18 |
| 1984-05-10 | 301 | 305 | 297 | 300 | 120,000 | 1,315.79 |
| 1984-05-09 | 307 | 310 | 305 | 305 | 105,000 | 1,337.72 |
| 1984-05-08 | 309 | 310 | 307 | 309 | 134,000 | 1,355.26 |
| 1984-05-07 | 308 | 310 | 306 | 307 | 200,000 | 1,346.49 |
| 1984-05-04 | 306 | 308 | 303 | 306 | 204,000 | 1,342.11 |
| 1984-05-02 | 306 | 307 | 296 | 306 | 137,000 | 1,342.11 |
| 1984-05-01 | 308 | 308 | 301 | 306 | 73,000 | 1,342.11 |
| 1984-04-28 | 300 | 304 | 300 | 304 | 70,000 | 1,333.33 |
| 1984-04-27 | 290 | 299 | 290 | 299 | 178,000 | 1,311.40 |
| 1984-04-26 | 297 | 297 | 280 | 289 | 98,000 | 1,267.54 |
| 1984-04-25 | 297 | 300 | 295 | 297 | 80,000 | 1,302.63 |
| 1984-04-24 | 298 | 302 | 295 | 295 | 234,000 | 1,293.86 |
| 1984-04-23 | 298 | 305 | 298 | 299 | 72,000 | 1,311.40 |
| 1984-04-21 | 300 | 300 | 296 | 296 | 41,000 | 1,298.25 |
| 1984-04-20 | 304 | 304 | 300 | 300 | 84,000 | 1,315.79 |
| 1984-04-19 | 305 | 315 | 300 | 301 | 82,000 | 1,320.18 |
| 1984-04-18 | 296 | 300 | 296 | 300 | 80,000 | 1,315.79 |
| 1984-04-17 | 300 | 304 | 296 | 296 | 110,000 | 1,298.25 |
| 1984-04-16 | 301 | 301 | 300 | 300 | 79,000 | 1,315.79 |
| 1984-04-13 | 310 | 310 | 300 | 300 | 140,000 | 1,315.79 |
| 1984-04-12 | 323 | 323 | 310 | 310 | 130,000 | 1,359.65 |
| 1984-04-11 | 325 | 325 | 320 | 325 | 565,000 | 1,425.44 |
| 1984-04-10 | 324 | 329 | 320 | 329 | 303,000 | 1,442.98 |
| 1984-04-09 | 327 | 327 | 321 | 327 | 354,000 | 1,434.21 |
| 1984-04-07 | 327 | 327 | 320 | 324 | 778,000 | 1,421.05 |
| 1984-04-06 | 330 | 330 | 325 | 330 | 1,196,000 | 1,447.37 |
| 1984-04-05 | 320 | 334 | 320 | 332 | 592,000 | 1,456.14 |
| 1984-04-04 | 305 | 315 | 304 | 315 | 212,000 | 1,381.58 |
| 1984-04-03 | 300 | 304 | 299 | 304 | 54,000 | 1,333.33 |
| 1984-04-02 | 300 | 300 | 299 | 299 | 65,000 | 1,311.40 |
| 1984-03-31 | 298 | 298 | 295 | 298 | 58,000 | 1,307.02 |
| 1984-03-30 | 299 | 304 | 295 | 297 | 77,000 | 1,302.63 |
| 1984-03-29 | 303 | 303 | 290 | 290 | 38,000 | 1,271.93 |
| 1984-03-28 | 299 | 310 | 299 | 303 | 67,000 | 1,328.95 |
| 1984-03-27 | 297 | 300 | 290 | 300 | 111,000 | 1,315.79 |
| 1984-03-26 | 305 | 305 | 292 | 302 | 100,000 | 1,324.56 |
| 1984-03-24 | 308 | 309 | 305 | 305 | 126,000 | 1,337.72 |
| 1984-03-23 | 297 | 303 | 295 | 303 | 106,000 | 1,328.95 |
| 1984-03-22 | 292 | 295 | 289 | 295 | 130,000 | 1,293.86 |
| 1984-03-21 | 288 | 293 | 288 | 291 | 194,000 | 1,276.32 |
| 1984-03-19 | 288 | 290 | 281 | 288 | 95,000 | 1,263.16 |
| 1984-03-17 | 291 | 291 | 288 | 288 | 53,000 | 1,263.16 |
| 1984-03-16 | 291 | 295 | 291 | 292 | 44,000 | 1,280.70 |
| 1984-03-15 | 299 | 299 | 291 | 291 | 114,000 | 1,276.32 |
| 1984-03-14 | 300 | 300 | 298 | 298 | 61,000 | 1,307.02 |
| 1984-03-13 | 293 | 302 | 293 | 297 | 116,000 | 1,302.63 |
| 1984-03-12 | 293 | 305 | 293 | 298 | 67,000 | 1,307.02 |
| 1984-03-09 | 292 | 297 | 291 | 296 | 42,000 | 1,298.25 |
| 1984-03-08 | 296 | 299 | 290 | 290 | 66,000 | 1,271.93 |
| 1984-03-07 | 305 | 307 | 297 | 297 | 50,000 | 1,302.63 |
| 1984-03-06 | 310 | 310 | 300 | 307 | 116,000 | 1,346.49 |
| 1984-03-05 | 313 | 315 | 303 | 305 | 137,000 | 1,337.72 |
| 1984-03-03 | 312 | 315 | 309 | 312 | 146,000 | 1,368.42 |
| 1984-03-02 | 320 | 322 | 306 | 307 | 249,000 | 1,346.49 |
| 1984-03-01 | 320 | 330 | 317 | 320 | 1,237,000 | 1,403.51 |
| 1984-02-29 | 309 | 314 | 305 | 314 | 503,000 | 1,377.19 |
| 1984-02-28 | 307 | 308 | 300 | 306 | 277,000 | 1,342.11 |
| 1984-02-27 | 295 | 303 | 292 | 303 | 142,000 | 1,328.95 |
| 1984-02-25 | 288 | 290 | 288 | 290 | 16,000 | 1,271.93 |
| 1984-02-24 | 285 | 290 | 285 | 285 | 78,000 | 1,250 |
| 1984-02-23 | 288 | 289 | 283 | 289 | 33,000 | 1,267.54 |
| 1984-02-22 | 292 | 292 | 281 | 286 | 108,000 | 1,254.39 |
| 1984-02-21 | 297 | 297 | 291 | 292 | 29,000 | 1,280.70 |
| 1984-02-20 | 289 | 300 | 288 | 297 | 103,000 | 1,302.63 |
| 1984-02-18 | 279 | 289 | 279 | 289 | 19,000 | 1,267.54 |
| 1984-02-17 | 281 | 285 | 273 | 276 | 71,000 | 1,210.53 |
| 1984-02-16 | 290 | 292 | 281 | 281 | 47,000 | 1,232.46 |
| 1984-02-15 | 290 | 290 | 288 | 288 | 24,000 | 1,263.16 |
| 1984-02-14 | 292 | 292 | 289 | 290 | 55,000 | 1,271.93 |
| 1984-02-13 | 297 | 297 | 292 | 292 | 38,000 | 1,280.70 |
| 1984-02-10 | 300 | 300 | 295 | 295 | 81,000 | 1,293.86 |
| 1984-02-09 | 298 | 298 | 293 | 296 | 135,000 | 1,298.25 |
| 1984-02-08 | 299 | 300 | 295 | 295 | 170,000 | 1,293.86 |
| 1984-02-07 | 303 | 303 | 290 | 296 | 132,000 | 1,298.25 |
| 1984-02-06 | 300 | 306 | 300 | 305 | 221,000 | 1,337.72 |
| 1984-02-04 | 297 | 300 | 295 | 300 | 65,000 | 1,315.79 |
| 1984-02-03 | 300 | 305 | 298 | 298 | 339,000 | 1,307.02 |
| 1984-02-02 | 300 | 300 | 298 | 298 | 97,000 | 1,307.02 |
| 1984-02-01 | 305 | 305 | 297 | 298 | 292,000 | 1,307.02 |
| 1984-01-31 | 309 | 310 | 301 | 302 | 257,000 | 1,324.56 |
| 1984-01-30 | 311 | 312 | 305 | 310 | 376,000 | 1,359.65 |
| 1984-01-28 | 320 | 320 | 315 | 315 | 408,000 | 1,381.58 |
| 1984-01-27 | 312 | 324 | 312 | 317 | 1,116,000 | 1,390.35 |
| 1984-01-26 | 300 | 311 | 296 | 305 | 1,090,000 | 1,337.72 |
| 1984-01-25 | 301 | 302 | 295 | 295 | 462,000 | 1,293.86 |
| 1984-01-24 | 298 | 303 | 295 | 297 | 719,000 | 1,302.63 |
| 1984-01-23 | 293 | 304 | 292 | 295 | 895,000 | 1,293.86 |
| 1984-01-21 | 295 | 297 | 292 | 292 | 118,000 | 1,280.70 |
| 1984-01-20 | 303 | 303 | 290 | 295 | 571,000 | 1,293.86 |
| 1984-01-19 | 294 | 302 | 290 | 300 | 1,440,000 | 1,315.79 |
| 1984-01-18 | 290 | 290 | 286 | 290 | 340,000 | 1,271.93 |
| 1984-01-17 | 290 | 292 | 286 | 290 | 539,000 | 1,271.93 |
| 1984-01-13 | 285 | 293 | 284 | 288 | 1,741,000 | 1,263.16 |
| 1984-01-12 | 280 | 281 | 277 | 280 | 686,000 | 1,228.07 |
| 1984-01-11 | 270 | 284 | 270 | 277 | 423,000 | 1,214.91 |
| 1984-01-10 | 272 | 272 | 265 | 269 | 109,000 | 1,179.82 |
| 1984-01-09 | 271 | 273 | 270 | 271 | 205,000 | 1,188.60 |
| 1984-01-07 | 270 | 273 | 265 | 270 | 183,000 | 1,184.21 |
| 1984-01-06 | 260 | 267 | 260 | 265 | 134,000 | 1,162.28 |
| 1984-01-05 | 260 | 260 | 259 | 260 | 41,000 | 1,140.35 |
| 1984-01-04 | 260 | 260 | 255 | 255 | 6,000 | 1,118.42 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株
