8088 岩谷産業(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 | 310 | 311 | 307 | 311 | 1,001,001 | 359.42 |
| 1984-12-27 | 316 | 316 | 306 | 312 | 1,735,002 | 360.58 |
| 1984-12-26 | 288 | 308 | 286 | 301 | 704,001 | 347.86 |
| 1984-12-25 | 294 | 295 | 290 | 291 | 175,000 | 336.31 |
| 1984-12-24 | 282 | 293 | 281 | 293 | 144,000 | 338.62 |
| 1984-12-22 | 279 | 280 | 278 | 280 | 62,000 | 323.60 |
| 1984-12-21 | 280 | 284 | 278 | 278 | 158,000 | 321.28 |
| 1984-12-20 | 279 | 280 | 278 | 279 | 192,000 | 322.44 |
| 1984-12-19 | 278 | 284 | 277 | 279 | 214,000 | 322.44 |
| 1984-12-18 | 279 | 280 | 277 | 277 | 149,000 | 320.13 |
| 1984-12-17 | 280 | 280 | 278 | 279 | 97,000 | 322.44 |
| 1984-12-15 | 279 | 279 | 278 | 278 | 38,000 | 321.28 |
| 1984-12-14 | 281 | 282 | 278 | 278 | 74,000 | 321.28 |
| 1984-12-13 | 280 | 283 | 279 | 282 | 88,000 | 325.91 |
| 1984-12-12 | 280 | 280 | 278 | 279 | 132,000 | 322.44 |
| 1984-12-11 | 284 | 288 | 280 | 280 | 93,000 | 323.60 |
| 1984-12-10 | 284 | 285 | 284 | 284 | 38,000 | 328.22 |
| 1984-12-07 | 283 | 285 | 282 | 284 | 83,000 | 328.22 |
| 1984-12-06 | 288 | 289 | 280 | 284 | 213,000 | 328.22 |
| 1984-12-05 | 286 | 295 | 286 | 288 | 145,000 | 332.84 |
| 1984-12-04 | 280 | 286 | 280 | 286 | 105,000 | 330.53 |
| 1984-12-03 | 278 | 285 | 278 | 278 | 144,000 | 321.28 |
| 1984-12-01 | 281 | 283 | 277 | 278 | 193,000 | 321.28 |
| 1984-11-30 | 284 | 287 | 283 | 285 | 87,000 | 329.37 |
| 1984-11-29 | 285 | 287 | 283 | 285 | 117,000 | 329.37 |
| 1984-11-28 | 284 | 290 | 283 | 284 | 46,000 | 328.22 |
| 1984-11-27 | 285 | 289 | 282 | 289 | 73,000 | 334 |
| 1984-11-26 | 290 | 291 | 285 | 289 | 89,000 | 334 |
| 1984-11-24 | 288 | 293 | 288 | 291 | 56,000 | 336.31 |
| 1984-11-22 | 287 | 299 | 287 | 293 | 130,000 | 338.62 |
| 1984-11-21 | 286 | 289 | 285 | 287 | 217,000 | 331.69 |
| 1984-11-20 | 296 | 298 | 281 | 281 | 200,000 | 324.75 |
| 1984-11-19 | 299 | 300 | 298 | 298 | 73,000 | 344.40 |
| 1984-11-17 | 303 | 303 | 298 | 298 | 156,000 | 344.40 |
| 1984-11-16 | 299 | 301 | 296 | 299 | 187,000 | 345.55 |
| 1984-11-15 | 301 | 304 | 297 | 298 | 123,000 | 344.40 |
| 1984-11-14 | 296 | 300 | 293 | 296 | 111,000 | 342.09 |
| 1984-11-13 | 301 | 305 | 296 | 296 | 180,000 | 342.09 |
| 1984-11-12 | 300 | 304 | 296 | 296 | 216,000 | 342.09 |
| 1984-11-09 | 299 | 299 | 290 | 295 | 507,000 | 340.93 |
| 1984-11-08 | 293 | 305 | 287 | 291 | 448,000 | 336.31 |
| 1984-11-07 | 300 | 300 | 289 | 291 | 215,000 | 336.31 |
| 1984-11-06 | 310 | 310 | 299 | 299 | 244,000 | 345.55 |
| 1984-11-05 | 312 | 314 | 306 | 306 | 459,000 | 353.64 |
| 1984-11-02 | 305 | 309 | 300 | 309 | 597,001 | 357.11 |
| 1984-11-01 | 309 | 310 | 296 | 296 | 403,000 | 342.09 |
| 1984-10-31 | 301 | 310 | 300 | 302 | 798,001 | 349.02 |
| 1984-10-30 | 295 | 298 | 295 | 298 | 117,000 | 344.40 |
| 1984-10-29 | 290 | 295 | 285 | 294 | 93,000 | 339.77 |
| 1984-10-27 | 292 | 294 | 289 | 289 | 80,000 | 334 |
| 1984-10-26 | 290 | 295 | 289 | 290 | 179,000 | 335.15 |
| 1984-10-25 | 295 | 295 | 287 | 288 | 97,000 | 332.84 |
| 1984-10-24 | 280 | 295 | 280 | 295 | 115,000 | 340.93 |
| 1984-10-23 | 279 | 280 | 278 | 280 | 104,000 | 323.60 |
| 1984-10-22 | 279 | 280 | 278 | 279 | 123,000 | 322.44 |
| 1984-10-20 | 277 | 279 | 277 | 278 | 38,000 | 321.28 |
| 1984-10-19 | 276 | 279 | 276 | 276 | 91,000 | 318.97 |
| 1984-10-18 | 276 | 279 | 275 | 276 | 82,000 | 318.97 |
| 1984-10-17 | 276 | 280 | 276 | 279 | 67,000 | 322.44 |
| 1984-10-16 | 280 | 280 | 275 | 275 | 146,000 | 317.82 |
| 1984-10-15 | 285 | 285 | 280 | 280 | 61,000 | 323.60 |
| 1984-10-12 | 280 | 282 | 280 | 280 | 198,000 | 323.60 |
| 1984-10-11 | 284 | 284 | 280 | 280 | 174,000 | 323.60 |
| 1984-10-09 | 281 | 285 | 280 | 285 | 90,000 | 329.37 |
| 1984-10-08 | 289 | 290 | 280 | 280 | 39,000 | 323.60 |
| 1984-10-06 | 286 | 288 | 286 | 286 | 30,000 | 330.53 |
| 1984-10-05 | 291 | 291 | 285 | 286 | 83,000 | 330.53 |
| 1984-10-04 | 292 | 292 | 290 | 292 | 88,000 | 337.46 |
| 1984-10-03 | 290 | 290 | 280 | 290 | 178,000 | 335.15 |
| 1984-10-02 | 293 | 299 | 290 | 292 | 215,000 | 337.46 |
| 1984-10-01 | 285 | 299 | 285 | 297 | 221,000 | 343.24 |
| 1984-09-29 | 279 | 283 | 277 | 282 | 79,000 | 325.91 |
| 1984-09-28 | 278 | 280 | 277 | 280 | 72,000 | 323.60 |
| 1984-09-27 | 281 | 282 | 277 | 277 | 108,000 | 320.13 |
| 1984-09-26 | 282 | 282 | 278 | 282 | 184,000 | 325.91 |
| 1984-09-25 | 280 | 281 | 278 | 278 | 94,000 | 321.28 |
| 1984-09-22 | 280 | 280 | 275 | 275 | 182,000 | 317.82 |
| 1984-09-21 | 288 | 288 | 280 | 280 | 119,000 | 323.60 |
| 1984-09-20 | 290 | 292 | 286 | 286 | 71,000 | 330.53 |
| 1984-09-19 | 286 | 290 | 280 | 290 | 320,000 | 335.15 |
| 1984-09-18 | 286 | 290 | 285 | 290 | 68,000 | 335.15 |
| 1984-09-17 | 295 | 295 | 280 | 285 | 60,000 | 329.37 |
| 1984-09-14 | 298 | 298 | 288 | 290 | 164,000 | 335.15 |
| 1984-09-13 | 294 | 295 | 291 | 294 | 110,000 | 339.77 |
| 1984-09-12 | 293 | 294 | 288 | 293 | 134,000 | 338.62 |
| 1984-09-11 | 295 | 296 | 292 | 292 | 130,000 | 337.46 |
| 1984-09-10 | 299 | 299 | 293 | 294 | 79,000 | 339.77 |
| 1984-09-07 | 299 | 305 | 298 | 301 | 105,000 | 347.86 |
| 1984-09-06 | 295 | 295 | 290 | 295 | 48,000 | 340.93 |
| 1984-09-05 | 296 | 300 | 287 | 288 | 295,000 | 332.84 |
| 1984-09-04 | 305 | 305 | 298 | 300 | 127,000 | 346.71 |
| 1984-09-03 | 305 | 305 | 304 | 305 | 85,000 | 352.49 |
| 1984-09-01 | 309 | 309 | 304 | 305 | 115,000 | 352.49 |
| 1984-08-31 | 301 | 313 | 301 | 311 | 314,000 | 359.42 |
| 1984-08-30 | 300 | 305 | 299 | 300 | 190,000 | 346.71 |
| 1984-08-29 | 297 | 303 | 296 | 299 | 192,000 | 345.55 |
| 1984-08-28 | 301 | 305 | 297 | 297 | 249,000 | 343.24 |
| 1984-08-27 | 310 | 310 | 302 | 302 | 296,000 | 349.02 |
| 1984-08-25 | 309 | 310 | 307 | 310 | 195,000 | 358.27 |
| 1984-08-24 | 310 | 315 | 307 | 307 | 342,000 | 354.80 |
| 1984-08-23 | 306 | 310 | 306 | 307 | 462,000 | 354.80 |
| 1984-08-22 | 309 | 313 | 306 | 306 | 378,000 | 353.64 |
| 1984-08-21 | 315 | 316 | 306 | 306 | 290,000 | 353.64 |
| 1984-08-20 | 323 | 324 | 315 | 315 | 236,000 | 364.04 |
| 1984-08-18 | 316 | 324 | 311 | 322 | 316,000 | 372.13 |
| 1984-08-17 | 325 | 325 | 313 | 320 | 543,001 | 369.82 |
| 1984-08-16 | 314 | 325 | 310 | 323 | 634,001 | 373.29 |
| 1984-08-15 | 307 | 315 | 307 | 309 | 624,001 | 357.11 |
| 1984-08-14 | 313 | 318 | 306 | 306 | 550,001 | 353.64 |
| 1984-08-13 | 322 | 328 | 313 | 320 | 322,000 | 369.82 |
| 1984-08-10 | 325 | 331 | 321 | 322 | 1,668,002 | 372.13 |
| 1984-08-09 | 325 | 339 | 323 | 330 | 3,681,004 | 381.38 |
| 1984-08-08 | 312 | 333 | 312 | 332 | 3,870,004 | 383.69 |
| 1984-08-07 | 302 | 308 | 302 | 307 | 328,000 | 354.80 |
| 1984-08-06 | 305 | 309 | 301 | 302 | 309,000 | 349.02 |
| 1984-08-04 | 301 | 306 | 297 | 300 | 325,000 | 346.71 |
| 1984-08-03 | 310 | 311 | 300 | 300 | 843,001 | 346.71 |
| 1984-08-02 | 323 | 332 | 305 | 305 | 2,014,002 | 352.49 |
| 1984-08-01 | 324 | 339 | 315 | 324 | 7,860,008 | 374.45 |
| 1984-07-31 | 297 | 324 | 297 | 324 | 3,344,003 | 374.45 |
| 1984-07-30 | 300 | 303 | 293 | 293 | 682,001 | 338.62 |
| 1984-07-28 | 302 | 302 | 290 | 290 | 130,000 | 335.15 |
| 1984-07-27 | 307 | 317 | 295 | 295 | 1,979,002 | 340.93 |
| 1984-07-26 | 304 | 311 | 298 | 302 | 2,503,002 | 349.02 |
| 1984-07-25 | 296 | 303 | 294 | 298 | 1,334,001 | 344.40 |
| 1984-07-24 | 284 | 292 | 281 | 286 | 302,000 | 330.53 |
| 1984-07-23 | 288 | 290 | 278 | 278 | 144,000 | 321.28 |
| 1984-07-21 | 275 | 278 | 270 | 278 | 59,000 | 321.28 |
| 1984-07-20 | 279 | 286 | 275 | 275 | 128,000 | 317.82 |
| 1984-07-19 | 281 | 281 | 278 | 278 | 76,000 | 321.28 |
| 1984-07-18 | 290 | 292 | 286 | 286 | 162,000 | 330.53 |
| 1984-07-17 | 280 | 292 | 280 | 284 | 292,000 | 328.22 |
| 1984-07-16 | 280 | 284 | 277 | 280 | 57,000 | 323.60 |
| 1984-07-13 | 286 | 286 | 277 | 277 | 178,000 | 320.13 |
| 1984-07-12 | 290 | 290 | 285 | 286 | 96,000 | 330.53 |
| 1984-07-11 | 293 | 295 | 288 | 288 | 192,000 | 332.84 |
| 1984-07-10 | 298 | 298 | 293 | 293 | 256,000 | 338.62 |
| 1984-07-09 | 296 | 305 | 293 | 295 | 786,001 | 340.93 |
| 1984-07-07 | 297 | 299 | 290 | 291 | 310,000 | 336.31 |
| 1984-07-06 | 286 | 300 | 284 | 300 | 1,103,001 | 346.71 |
| 1984-07-05 | 285 | 287 | 281 | 284 | 113,000 | 328.22 |
| 1984-07-04 | 289 | 290 | 284 | 284 | 346,000 | 328.22 |
| 1984-07-03 | 290 | 292 | 284 | 285 | 207,000 | 329.37 |
| 1984-07-02 | 284 | 293 | 284 | 287 | 479,000 | 331.69 |
| 1984-06-30 | 279 | 281 | 275 | 280 | 153,000 | 323.60 |
| 1984-06-29 | 269 | 278 | 266 | 277 | 153,000 | 320.13 |
| 1984-06-28 | 268 | 270 | 266 | 266 | 110,000 | 307.42 |
| 1984-06-27 | 263 | 268 | 261 | 265 | 147,000 | 306.26 |
| 1984-06-26 | 266 | 268 | 265 | 268 | 51,000 | 309.73 |
| 1984-06-25 | 268 | 269 | 265 | 266 | 25,000 | 307.42 |
| 1984-06-23 | 265 | 270 | 265 | 265 | 38,000 | 306.26 |
| 1984-06-22 | 266 | 268 | 265 | 265 | 82,000 | 306.26 |
| 1984-06-21 | 270 | 270 | 265 | 265 | 72,000 | 306.26 |
| 1984-06-20 | 270 | 270 | 265 | 266 | 56,000 | 307.42 |
| 1984-06-19 | 266 | 270 | 263 | 265 | 73,000 | 306.26 |
| 1984-06-18 | 263 | 271 | 263 | 271 | 43,000 | 313.19 |
| 1984-06-16 | 259 | 260 | 259 | 260 | 48,000 | 300.48 |
| 1984-06-15 | 268 | 268 | 261 | 268 | 64,000 | 309.73 |
| 1984-06-14 | 268 | 268 | 263 | 263 | 100,000 | 303.95 |
| 1984-06-13 | 273 | 274 | 268 | 268 | 100,000 | 309.73 |
| 1984-06-12 | 279 | 279 | 273 | 273 | 84,000 | 315.51 |
| 1984-06-11 | 280 | 280 | 278 | 279 | 48,000 | 322.44 |
| 1984-06-08 | 283 | 283 | 280 | 282 | 66,000 | 325.91 |
| 1984-06-07 | 280 | 284 | 278 | 278 | 113,000 | 321.28 |
| 1984-06-06 | 280 | 280 | 278 | 280 | 120,000 | 323.60 |
| 1984-06-05 | 280 | 280 | 278 | 278 | 86,000 | 321.28 |
| 1984-06-04 | 285 | 287 | 279 | 280 | 326,000 | 323.60 |
| 1984-06-02 | 275 | 279 | 274 | 279 | 63,000 | 322.44 |
| 1984-06-01 | 274 | 276 | 270 | 272 | 176,000 | 314.35 |
| 1984-05-31 | 287 | 290 | 274 | 274 | 234,000 | 316.66 |
| 1984-05-30 | 291 | 291 | 286 | 288 | 215,000 | 332.84 |
| 1984-05-29 | 280 | 297 | 280 | 286 | 424,000 | 330.53 |
| 1984-05-28 | 271 | 281 | 271 | 280 | 98,000 | 323.60 |
| 1984-05-26 | 267 | 270 | 266 | 266 | 35,000 | 307.42 |
| 1984-05-25 | 267 | 270 | 266 | 268 | 34,000 | 309.73 |
| 1984-05-24 | 265 | 267 | 265 | 266 | 67,000 | 307.42 |
| 1984-05-23 | 275 | 275 | 264 | 265 | 97,000 | 306.26 |
| 1984-05-22 | 271 | 271 | 264 | 270 | 97,000 | 312.04 |
| 1984-05-21 | 276 | 276 | 271 | 271 | 56,000 | 313.19 |
| 1984-05-19 | 269 | 275 | 263 | 275 | 70,000 | 317.82 |
| 1984-05-18 | 275 | 276 | 270 | 270 | 181,000 | 312.04 |
| 1984-05-17 | 280 | 286 | 275 | 276 | 201,000 | 318.97 |
| 1984-05-16 | 280 | 285 | 278 | 284 | 140,000 | 328.22 |
| 1984-05-15 | 278 | 287 | 275 | 283 | 112,000 | 327.06 |
| 1984-05-14 | 290 | 290 | 279 | 280 | 204,000 | 323.60 |
| 1984-05-11 | 291 | 295 | 290 | 290 | 362,000 | 335.15 |
| 1984-05-10 | 304 | 304 | 290 | 292 | 580,001 | 337.46 |
| 1984-05-09 | 299 | 305 | 294 | 305 | 1,258,001 | 352.49 |
| 1984-05-08 | 297 | 298 | 289 | 298 | 716,001 | 344.40 |
| 1984-05-07 | 301 | 304 | 296 | 297 | 903,001 | 343.24 |
| 1984-05-04 | 300 | 307 | 296 | 296 | 2,541,002 | 342.09 |
| 1984-05-02 | 289 | 300 | 287 | 296 | 1,776,002 | 342.09 |
| 1984-05-01 | 290 | 290 | 284 | 285 | 301,000 | 329.37 |
| 1984-04-28 | 292 | 292 | 285 | 290 | 821,001 | 335.15 |
| 1984-04-27 | 285 | 296 | 284 | 290 | 3,330,003 | 335.15 |
| 1984-04-26 | 273 | 295 | 270 | 279 | 1,300,001 | 322.44 |
| 1984-04-25 | 269 | 273 | 266 | 272 | 360,000 | 314.35 |
| 1984-04-24 | 265 | 268 | 265 | 268 | 82,000 | 309.73 |
| 1984-04-23 | 268 | 268 | 263 | 263 | 82,000 | 303.95 |
| 1984-04-21 | 268 | 269 | 265 | 265 | 91,000 | 306.26 |
| 1984-04-20 | 270 | 272 | 265 | 265 | 504,000 | 306.26 |
| 1984-04-19 | 260 | 275 | 260 | 265 | 635,001 | 306.26 |
| 1984-04-18 | 250 | 255 | 250 | 252 | 82,000 | 291.24 |
| 1984-04-17 | 253 | 256 | 250 | 250 | 75,000 | 288.92 |
| 1984-04-16 | 259 | 259 | 255 | 256 | 76,000 | 295.86 |
| 1984-04-13 | 256 | 256 | 256 | 256 | 64,000 | 295.86 |
| 1984-04-12 | 256 | 260 | 255 | 255 | 34,000 | 294.70 |
| 1984-04-11 | 260 | 261 | 256 | 256 | 99,000 | 295.86 |
| 1984-04-10 | 262 | 262 | 259 | 260 | 95,000 | 300.48 |
| 1984-04-09 | 260 | 261 | 260 | 261 | 53,000 | 301.64 |
| 1984-04-07 | 260 | 263 | 259 | 261 | 71,000 | 301.64 |
| 1984-04-06 | 258 | 260 | 254 | 259 | 146,000 | 299.33 |
| 1984-04-05 | 260 | 260 | 253 | 254 | 101,000 | 293.55 |
| 1984-04-04 | 265 | 265 | 260 | 260 | 157,000 | 300.48 |
| 1984-04-03 | 253 | 272 | 252 | 260 | 545,001 | 300.48 |
| 1984-04-02 | 249 | 255 | 247 | 253 | 203,000 | 292.39 |
| 1984-03-30 | 247 | 248 | 246 | 248 | 74,000 | 286.61 |
| 1984-03-29 | 246 | 250 | 245 | 247 | 71,000 | 285.46 |
| 1984-03-28 | 243 | 245 | 243 | 245 | 69,000 | 283.15 |
| 1984-03-27 | 243 | 245 | 243 | 243 | 118,000 | 280.83 |
| 1984-03-26 | 248 | 248 | 243 | 243 | 17,000 | 280.83 |
| 1984-03-24 | 249 | 249 | 243 | 243 | 36,000 | 280.83 |
| 1984-03-23 | 249 | 249 | 242 | 242 | 78,000 | 279.68 |
| 1984-03-22 | 246 | 249 | 245 | 249 | 76,000 | 287.77 |
| 1984-03-21 | 248 | 250 | 245 | 245 | 92,000 | 283.15 |
| 1984-03-19 | 255 | 255 | 246 | 247 | 44,000 | 285.46 |
| 1984-03-17 | 246 | 255 | 246 | 255 | 41,000 | 294.70 |
| 1984-03-16 | 242 | 242 | 241 | 242 | 49,000 | 279.68 |
| 1984-03-15 | 245 | 245 | 242 | 242 | 40,000 | 279.68 |
| 1984-03-14 | 250 | 250 | 246 | 246 | 34,000 | 284.30 |
| 1984-03-13 | 245 | 246 | 242 | 245 | 45,000 | 283.15 |
| 1984-03-12 | 250 | 250 | 240 | 240 | 48,000 | 277.37 |
| 1984-03-09 | 251 | 251 | 250 | 250 | 27,000 | 288.92 |
| 1984-03-08 | 252 | 252 | 251 | 252 | 19,000 | 291.24 |
| 1984-03-07 | 258 | 258 | 251 | 252 | 57,000 | 291.24 |
| 1984-03-06 | 258 | 259 | 255 | 259 | 47,000 | 299.33 |
| 1984-03-05 | 260 | 260 | 255 | 256 | 50,000 | 295.86 |
| 1984-03-03 | 255 | 260 | 255 | 260 | 88,000 | 300.48 |
| 1984-03-02 | 251 | 251 | 250 | 251 | 49,000 | 290.08 |
| 1984-03-01 | 254 | 254 | 251 | 253 | 48,000 | 292.39 |
| 1984-02-29 | 252 | 258 | 252 | 258 | 91,000 | 298.17 |
| 1984-02-28 | 260 | 261 | 255 | 255 | 86,000 | 294.70 |
| 1984-02-27 | 267 | 267 | 260 | 260 | 47,000 | 300.48 |
| 1984-02-25 | 260 | 265 | 260 | 265 | 41,000 | 306.26 |
| 1984-02-24 | 261 | 262 | 260 | 260 | 56,000 | 300.48 |
| 1984-02-23 | 262 | 262 | 260 | 260 | 69,000 | 300.48 |
| 1984-02-22 | 261 | 265 | 260 | 260 | 65,000 | 300.48 |
| 1984-02-21 | 262 | 262 | 260 | 260 | 53,000 | 300.48 |
| 1984-02-20 | 262 | 263 | 260 | 262 | 40,000 | 302.79 |
| 1984-02-18 | 264 | 265 | 262 | 262 | 41,000 | 302.79 |
| 1984-02-17 | 264 | 266 | 263 | 264 | 39,000 | 305.10 |
| 1984-02-16 | 265 | 268 | 262 | 262 | 103,000 | 302.79 |
| 1984-02-15 | 262 | 270 | 262 | 270 | 49,000 | 312.04 |
| 1984-02-14 | 270 | 270 | 262 | 262 | 77,000 | 302.79 |
| 1984-02-13 | 270 | 270 | 265 | 265 | 49,000 | 306.26 |
| 1984-02-10 | 272 | 272 | 265 | 265 | 93,000 | 306.26 |
| 1984-02-09 | 279 | 279 | 269 | 269 | 240,000 | 310.88 |
| 1984-02-08 | 273 | 284 | 273 | 275 | 749,001 | 317.82 |
| 1984-02-07 | 270 | 275 | 266 | 268 | 271,000 | 309.73 |
| 1984-02-06 | 259 | 265 | 257 | 265 | 100,000 | 306.26 |
| 1984-02-04 | 256 | 258 | 254 | 254 | 57,000 | 293.55 |
| 1984-02-03 | 258 | 258 | 255 | 255 | 125,000 | 294.70 |
| 1984-02-02 | 257 | 265 | 257 | 258 | 97,000 | 298.17 |
| 1984-02-01 | 260 | 265 | 257 | 257 | 110,000 | 297.01 |
| 1984-01-31 | 257 | 265 | 257 | 259 | 76,000 | 299.33 |
| 1984-01-30 | 267 | 267 | 255 | 255 | 95,000 | 294.70 |
| 1984-01-28 | 269 | 270 | 268 | 268 | 59,000 | 309.73 |
| 1984-01-27 | 270 | 271 | 265 | 265 | 158,000 | 306.26 |
| 1984-01-26 | 273 | 273 | 265 | 271 | 262,000 | 313.19 |
| 1984-01-25 | 281 | 283 | 271 | 271 | 911,001 | 313.19 |
| 1984-01-24 | 272 | 284 | 270 | 276 | 2,039,002 | 318.97 |
| 1984-01-23 | 265 | 274 | 262 | 272 | 293,000 | 314.35 |
| 1984-01-21 | 260 | 265 | 260 | 265 | 95,000 | 306.26 |
| 1984-01-20 | 262 | 262 | 258 | 262 | 248,000 | 302.79 |
| 1984-01-19 | 267 | 268 | 262 | 262 | 264,000 | 302.79 |
| 1984-01-18 | 275 | 276 | 268 | 268 | 822,001 | 309.73 |
| 1984-01-17 | 277 | 277 | 272 | 274 | 1,201,001 | 316.66 |
| 1984-01-13 | 260 | 273 | 260 | 272 | 1,778,002 | 314.35 |
| 1984-01-12 | 259 | 260 | 257 | 258 | 451,000 | 298.17 |
| 1984-01-11 | 260 | 261 | 253 | 255 | 795,001 | 294.70 |
| 1984-01-10 | 250 | 257 | 246 | 257 | 534,001 | 297.01 |
| 1984-01-09 | 244 | 250 | 243 | 249 | 110,000 | 287.77 |
| 1984-01-07 | 239 | 244 | 239 | 241 | 70,000 | 278.52 |
| 1984-01-06 | 237 | 238 | 237 | 237 | 45,000 | 273.90 |
| 1984-01-05 | 234 | 240 | 234 | 236 | 30,000 | 272.74 |
| 1984-01-04 | 233 | 234 | 233 | 234 | 18,000 | 270.43 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株
