8267 イオン(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 | 740 | 750 | 740 | 750 | 34,000 | 323.94 |
| 1984-12-27 | 735 | 735 | 725 | 730 | 56,000 | 315.30 |
| 1984-12-26 | 730 | 731 | 725 | 725 | 54,000 | 313.14 |
| 1984-12-25 | 726 | 730 | 726 | 730 | 14,000 | 315.30 |
| 1984-12-24 | 728 | 729 | 720 | 720 | 199,000 | 310.98 |
| 1984-12-22 | 729 | 735 | 729 | 730 | 62,000 | 315.30 |
| 1984-12-21 | 723 | 730 | 720 | 730 | 59,000 | 315.30 |
| 1984-12-20 | 720 | 725 | 719 | 725 | 163,000 | 313.14 |
| 1984-12-19 | 728 | 730 | 715 | 715 | 77,000 | 308.82 |
| 1984-12-18 | 730 | 730 | 725 | 730 | 121,000 | 315.30 |
| 1984-12-17 | 730 | 733 | 728 | 730 | 117,000 | 315.30 |
| 1984-12-15 | 733 | 734 | 728 | 730 | 82,000 | 315.30 |
| 1984-12-14 | 734 | 735 | 733 | 733 | 93,000 | 316.60 |
| 1984-12-13 | 739 | 739 | 732 | 735 | 111,000 | 317.46 |
| 1984-12-12 | 740 | 740 | 736 | 740 | 16,000 | 319.62 |
| 1984-12-11 | 740 | 740 | 740 | 740 | 5,000 | 319.62 |
| 1984-12-10 | 745 | 746 | 740 | 746 | 70,000 | 322.21 |
| 1984-12-07 | 745 | 745 | 741 | 745 | 14,000 | 321.78 |
| 1984-12-06 | 745 | 746 | 740 | 740 | 23,000 | 319.62 |
| 1984-12-05 | 755 | 755 | 745 | 745 | 40,000 | 321.78 |
| 1984-12-04 | 745 | 745 | 745 | 745 | 23,000 | 321.78 |
| 1984-12-03 | 737 | 744 | 737 | 744 | 40,000 | 321.35 |
| 1984-12-01 | 745 | 745 | 745 | 745 | 24,000 | 321.78 |
| 1984-11-30 | 763 | 765 | 763 | 765 | 29,000 | 330.42 |
| 1984-11-29 | 765 | 765 | 765 | 765 | 64,000 | 330.42 |
| 1984-11-28 | 736 | 736 | 731 | 736 | 136,000 | 317.89 |
| 1984-11-27 | 738 | 738 | 736 | 736 | 46,000 | 317.89 |
| 1984-11-26 | 741 | 744 | 738 | 738 | 85,000 | 318.76 |
| 1984-11-24 | 761 | 761 | 738 | 741 | 40,000 | 320.05 |
| 1984-11-22 | 765 | 765 | 765 | 765 | 31,000 | 330.42 |
| 1984-11-21 | 765 | 768 | 765 | 768 | 16,000 | 331.71 |
| 1984-11-20 | 766 | 771 | 766 | 771 | 32,000 | 333.01 |
| 1984-11-19 | 771 | 784 | 771 | 784 | 34,000 | 338.62 |
| 1984-11-17 | 775 | 775 | 770 | 770 | 4,000 | 332.58 |
| 1984-11-16 | 784 | 785 | 766 | 785 | 88,000 | 339.06 |
| 1984-11-15 | 749 | 785 | 740 | 785 | 270,000 | 339.06 |
| 1984-11-14 | 755 | 755 | 749 | 749 | 53,000 | 323.51 |
| 1984-11-13 | 760 | 765 | 760 | 762 | 92,000 | 329.12 |
| 1984-11-12 | 762 | 762 | 760 | 761 | 9,000 | 328.69 |
| 1984-11-09 | 768 | 768 | 761 | 762 | 56,000 | 329.12 |
| 1984-11-08 | 761 | 778 | 761 | 770 | 147,000 | 332.58 |
| 1984-11-07 | 760 | 761 | 760 | 761 | 16,000 | 328.69 |
| 1984-11-06 | 764 | 764 | 763 | 764 | 27,000 | 329.99 |
| 1984-11-05 | 764 | 764 | 764 | 764 | 22,000 | 329.99 |
| 1984-11-02 | 765 | 765 | 763 | 764 | 26,000 | 329.99 |
| 1984-11-01 | 766 | 770 | 765 | 766 | 167,000 | 330.85 |
| 1984-10-31 | 779 | 779 | 766 | 766 | 50,000 | 330.85 |
| 1984-10-30 | 780 | 780 | 779 | 779 | 14,000 | 336.47 |
| 1984-10-29 | 769 | 783 | 765 | 783 | 107,000 | 338.19 |
| 1984-10-27 | 769 | 769 | 769 | 769 | 29,000 | 332.15 |
| 1984-10-26 | 770 | 770 | 767 | 767 | 35,000 | 331.28 |
| 1984-10-25 | 773 | 773 | 768 | 770 | 43,000 | 332.58 |
| 1984-10-24 | 770 | 775 | 768 | 775 | 108,000 | 334.74 |
| 1984-10-23 | 768 | 770 | 768 | 770 | 70,000 | 332.58 |
| 1984-10-22 | 770 | 770 | 768 | 769 | 69,000 | 332.15 |
| 1984-10-20 | 770 | 770 | 765 | 766 | 28,000 | 330.85 |
| 1984-10-19 | 765 | 770 | 765 | 770 | 16,000 | 332.58 |
| 1984-10-18 | 773 | 777 | 765 | 765 | 95,000 | 330.42 |
| 1984-10-17 | 780 | 780 | 775 | 775 | 121,000 | 334.74 |
| 1984-10-16 | 783 | 783 | 782 | 782 | 22,000 | 337.76 |
| 1984-10-15 | 781 | 782 | 781 | 782 | 11,000 | 337.76 |
| 1984-10-12 | 790 | 790 | 785 | 790 | 23,000 | 341.22 |
| 1984-10-11 | 782 | 792 | 782 | 792 | 166,000 | 342.08 |
| 1984-10-09 | 790 | 792 | 785 | 792 | 62,000 | 342.08 |
| 1984-10-08 | 785 | 785 | 785 | 785 | 5,000 | 339.06 |
| 1984-10-06 | 790 | 790 | 790 | 790 | 27,000 | 341.22 |
| 1984-10-05 | 793 | 793 | 788 | 788 | 29,000 | 340.35 |
| 1984-10-04 | 795 | 795 | 792 | 793 | 7,000 | 342.51 |
| 1984-10-03 | 795 | 796 | 795 | 795 | 34,000 | 343.38 |
| 1984-10-02 | 800 | 810 | 792 | 800 | 83,000 | 345.54 |
| 1984-10-01 | 799 | 820 | 790 | 800 | 204,000 | 345.54 |
| 1984-09-29 | 798 | 810 | 791 | 800 | 104,000 | 345.54 |
| 1984-09-28 | 781 | 788 | 776 | 788 | 190,000 | 340.35 |
| 1984-09-27 | 788 | 788 | 785 | 788 | 63,000 | 340.35 |
| 1984-09-26 | 791 | 791 | 781 | 781 | 167,000 | 337.33 |
| 1984-09-25 | 791 | 791 | 791 | 791 | 30,000 | 341.65 |
| 1984-09-22 | 790 | 800 | 790 | 800 | 77,000 | 345.54 |
| 1984-09-21 | 795 | 798 | 790 | 790 | 104,000 | 341.22 |
| 1984-09-20 | 794 | 798 | 794 | 798 | 22,000 | 344.67 |
| 1984-09-19 | 795 | 796 | 795 | 796 | 40,000 | 343.81 |
| 1984-09-18 | 794 | 800 | 790 | 800 | 208,000 | 345.54 |
| 1984-09-17 | 800 | 800 | 791 | 795 | 112,000 | 343.38 |
| 1984-09-14 | 800 | 801 | 799 | 800 | 40,000 | 345.54 |
| 1984-09-13 | 808 | 808 | 800 | 800 | 10,000 | 345.54 |
| 1984-09-12 | 818 | 818 | 818 | 818 | 1,000 | 353.31 |
| 1984-09-11 | 800 | 819 | 800 | 819 | 23,000 | 353.74 |
| 1984-09-10 | 825 | 825 | 820 | 820 | 31,000 | 354.17 |
| 1984-09-07 | 815 | 823 | 815 | 823 | 47,000 | 355.47 |
| 1984-09-06 | 819 | 819 | 817 | 819 | 91,000 | 353.74 |
| 1984-09-05 | 824 | 825 | 819 | 820 | 65,000 | 354.17 |
| 1984-09-04 | 824 | 825 | 824 | 824 | 52,000 | 355.90 |
| 1984-09-03 | 824 | 824 | 824 | 824 | 7,000 | 355.90 |
| 1984-09-01 | 824 | 825 | 824 | 825 | 45,000 | 356.33 |
| 1984-08-31 | 839 | 839 | 824 | 824 | 119,000 | 355.90 |
| 1984-08-30 | 830 | 835 | 830 | 833 | 31,000 | 359.79 |
| 1984-08-29 | 821 | 835 | 820 | 830 | 139,000 | 358.49 |
| 1984-08-28 | 839 | 839 | 835 | 839 | 94,000 | 362.38 |
| 1984-08-27 | 836 | 840 | 835 | 835 | 110,000 | 360.65 |
| 1984-08-25 | 835 | 836 | 835 | 836 | 8,000 | 361.08 |
| 1984-08-24 | 836 | 836 | 834 | 836 | 72,000 | 361.08 |
| 1984-08-23 | 835 | 836 | 835 | 836 | 43,000 | 361.08 |
| 1984-08-22 | 845 | 845 | 835 | 845 | 77,000 | 364.97 |
| 1984-08-21 | 834 | 845 | 834 | 845 | 106,000 | 364.97 |
| 1984-08-20 | 833 | 841 | 832 | 833 | 59,000 | 359.79 |
| 1984-08-18 | 831 | 832 | 831 | 831 | 33,000 | 358.93 |
| 1984-08-17 | 838 | 838 | 832 | 832 | 75,000 | 359.36 |
| 1984-08-16 | 830 | 835 | 830 | 833 | 44,000 | 359.79 |
| 1984-08-15 | 838 | 838 | 835 | 836 | 60,000 | 361.08 |
| 1984-08-14 | 835 | 840 | 835 | 838 | 30,000 | 361.95 |
| 1984-08-13 | 828 | 835 | 828 | 835 | 35,000 | 360.65 |
| 1984-08-10 | 839 | 839 | 830 | 835 | 123,000 | 360.65 |
| 1984-08-09 | 837 | 839 | 834 | 839 | 48,000 | 362.38 |
| 1984-08-08 | 828 | 836 | 828 | 834 | 121,000 | 360.22 |
| 1984-08-07 | 830 | 830 | 825 | 828 | 66,000 | 357.63 |
| 1984-08-06 | 830 | 830 | 825 | 825 | 87,000 | 356.33 |
| 1984-08-04 | 820 | 830 | 820 | 830 | 72,000 | 358.49 |
| 1984-08-03 | 830 | 840 | 820 | 820 | 193,000 | 354.17 |
| 1984-08-02 | 830 | 830 | 830 | 830 | 85,000 | 358.49 |
| 1984-08-01 | 835 | 835 | 830 | 830 | 88,000 | 358.49 |
| 1984-07-31 | 838 | 838 | 831 | 831 | 81,000 | 358.93 |
| 1984-07-30 | 838 | 847 | 838 | 838 | 93,000 | 361.95 |
| 1984-07-28 | 840 | 848 | 837 | 848 | 156,000 | 366.27 |
| 1984-07-27 | 840 | 850 | 830 | 850 | 308,000 | 367.13 |
| 1984-07-26 | 846 | 849 | 840 | 845 | 306,000 | 364.97 |
| 1984-07-25 | 832 | 856 | 832 | 840 | 765,000 | 362.81 |
| 1984-07-24 | 810 | 825 | 809 | 825 | 220,000 | 356.33 |
| 1984-07-23 | 822 | 822 | 820 | 820 | 91,000 | 354.17 |
| 1984-07-21 | 822 | 822 | 822 | 822 | 15,000 | 355.04 |
| 1984-07-20 | 822 | 838 | 822 | 838 | 74,000 | 361.95 |
| 1984-07-19 | 826 | 827 | 820 | 822 | 66,000 | 355.04 |
| 1984-07-18 | 828 | 835 | 827 | 827 | 82,000 | 357.20 |
| 1984-07-17 | 830 | 837 | 820 | 837 | 131,000 | 361.52 |
| 1984-07-16 | 839 | 839 | 830 | 836 | 34,000 | 361.08 |
| 1984-07-13 | 840 | 840 | 840 | 840 | 52,000 | 362.81 |
| 1984-07-12 | 848 | 848 | 841 | 847 | 119,000 | 365.84 |
| 1984-07-11 | 850 | 851 | 845 | 846 | 115,000 | 365.40 |
| 1984-07-10 | 850 | 859 | 850 | 850 | 134,000 | 367.13 |
| 1984-07-09 | 845 | 850 | 845 | 845 | 76,000 | 364.97 |
| 1984-07-07 | 844 | 850 | 841 | 850 | 117,000 | 367.13 |
| 1984-07-06 | 845 | 849 | 841 | 845 | 107,000 | 364.97 |
| 1984-07-05 | 850 | 853 | 840 | 850 | 71,000 | 367.13 |
| 1984-07-04 | 861 | 861 | 855 | 855 | 308,000 | 369.29 |
| 1984-07-03 | 847 | 870 | 847 | 856 | 907,000 | 369.72 |
| 1984-07-02 | 843 | 850 | 842 | 848 | 221,000 | 366.27 |
| 1984-06-30 | 841 | 843 | 840 | 843 | 146,000 | 364.11 |
| 1984-06-29 | 840 | 844 | 840 | 844 | 242,000 | 364.54 |
| 1984-06-28 | 838 | 842 | 838 | 842 | 107,000 | 363.68 |
| 1984-06-27 | 835 | 845 | 835 | 840 | 172,000 | 362.81 |
| 1984-06-26 | 845 | 859 | 844 | 845 | 1,191,000 | 364.97 |
| 1984-06-25 | 827 | 852 | 827 | 841 | 1,093,000 | 363.24 |
| 1984-06-23 | 814 | 825 | 814 | 820 | 63,000 | 354.17 |
| 1984-06-22 | 814 | 814 | 805 | 805 | 11,000 | 347.70 |
| 1984-06-21 | 820 | 824 | 820 | 824 | 97,000 | 355.90 |
| 1984-06-20 | 815 | 825 | 815 | 825 | 263,000 | 356.33 |
| 1984-06-19 | 810 | 828 | 809 | 825 | 357,000 | 356.33 |
| 1984-06-18 | 814 | 814 | 801 | 801 | 72,000 | 345.97 |
| 1984-06-16 | 800 | 800 | 798 | 798 | 20,000 | 344.67 |
| 1984-06-15 | 800 | 803 | 800 | 803 | 18,000 | 346.83 |
| 1984-06-14 | 805 | 805 | 801 | 802 | 76,000 | 346.40 |
| 1984-06-13 | 800 | 810 | 800 | 810 | 102,000 | 349.85 |
| 1984-06-12 | 806 | 806 | 803 | 803 | 32,000 | 346.83 |
| 1984-06-11 | 800 | 808 | 800 | 806 | 119,000 | 348.13 |
| 1984-06-08 | 798 | 800 | 798 | 800 | 57,000 | 345.54 |
| 1984-06-07 | 800 | 801 | 800 | 800 | 54,000 | 345.54 |
| 1984-06-06 | 800 | 801 | 800 | 801 | 22,000 | 345.97 |
| 1984-06-05 | 798 | 800 | 798 | 800 | 68,000 | 345.54 |
| 1984-06-04 | 795 | 800 | 795 | 800 | 10,000 | 345.54 |
| 1984-06-02 | 800 | 800 | 795 | 795 | 40,000 | 343.38 |
| 1984-06-01 | 800 | 801 | 800 | 800 | 71,000 | 345.54 |
| 1984-05-31 | 801 | 810 | 801 | 801 | 72,000 | 345.97 |
| 1984-05-30 | 810 | 818 | 801 | 814 | 37,000 | 351.58 |
| 1984-05-29 | 800 | 819 | 797 | 819 | 171,000 | 353.74 |
| 1984-05-28 | 794 | 800 | 794 | 800 | 37,000 | 345.54 |
| 1984-05-26 | 799 | 802 | 790 | 799 | 66,000 | 345.10 |
| 1984-05-25 | 800 | 800 | 790 | 790 | 60,000 | 341.22 |
| 1984-05-24 | 801 | 802 | 800 | 800 | 59,000 | 345.54 |
| 1984-05-23 | 785 | 804 | 785 | 804 | 60,000 | 347.26 |
| 1984-05-22 | 805 | 809 | 785 | 805 | 262,000 | 347.70 |
| 1984-05-21 | 805 | 806 | 805 | 805 | 50,000 | 347.70 |
| 1984-05-19 | 808 | 811 | 801 | 805 | 111,000 | 347.70 |
| 1984-05-18 | 812 | 815 | 812 | 813 | 168,000 | 351.15 |
| 1984-05-17 | 812 | 815 | 812 | 814 | 90,000 | 351.58 |
| 1984-05-16 | 810 | 812 | 810 | 812 | 120,000 | 350.72 |
| 1984-05-15 | 813 | 815 | 810 | 810 | 80,000 | 349.85 |
| 1984-05-14 | 814 | 820 | 811 | 820 | 123,000 | 354.17 |
| 1984-05-11 | 815 | 815 | 810 | 814 | 48,000 | 351.58 |
| 1984-05-10 | 818 | 818 | 815 | 818 | 12,000 | 353.31 |
| 1984-05-09 | 815 | 815 | 815 | 815 | 18,000 | 352.01 |
| 1984-05-08 | 810 | 820 | 810 | 815 | 22,000 | 352.01 |
| 1984-05-07 | 810 | 820 | 810 | 816 | 49,000 | 352.45 |
| 1984-05-04 | 819 | 819 | 810 | 810 | 170,000 | 349.85 |
| 1984-05-02 | 820 | 820 | 818 | 820 | 243,000 | 354.17 |
| 1984-05-01 | 830 | 830 | 815 | 820 | 100,000 | 354.17 |
| 1984-04-28 | 820 | 820 | 820 | 820 | 16,000 | 354.17 |
| 1984-04-27 | 840 | 840 | 840 | 840 | 60,000 | 362.81 |
| 1984-04-26 | 845 | 845 | 835 | 840 | 207,000 | 362.81 |
| 1984-04-25 | 840 | 845 | 840 | 845 | 175,000 | 364.97 |
| 1984-04-24 | 840 | 840 | 840 | 840 | 47,000 | 362.81 |
| 1984-04-23 | 840 | 841 | 840 | 840 | 20,000 | 362.81 |
| 1984-04-21 | 838 | 838 | 838 | 838 | 5,000 | 361.95 |
| 1984-04-20 | 836 | 840 | 835 | 835 | 103,000 | 360.65 |
| 1984-04-19 | 843 | 850 | 836 | 836 | 310,000 | 361.08 |
| 1984-04-18 | 833 | 840 | 830 | 840 | 180,000 | 362.81 |
| 1984-04-17 | 830 | 840 | 830 | 830 | 103,000 | 358.49 |
| 1984-04-16 | 830 | 835 | 830 | 830 | 28,000 | 358.49 |
| 1984-04-13 | 810 | 825 | 810 | 811 | 176,000 | 350.29 |
| 1984-04-12 | 825 | 825 | 810 | 810 | 399,000 | 349.85 |
| 1984-04-11 | 830 | 835 | 820 | 830 | 385,000 | 358.49 |
| 1984-04-10 | 830 | 830 | 823 | 830 | 155,000 | 358.49 |
| 1984-04-09 | 832 | 832 | 825 | 825 | 26,000 | 356.33 |
| 1984-04-07 | 840 | 840 | 825 | 830 | 84,000 | 358.49 |
| 1984-04-06 | 840 | 840 | 836 | 840 | 60,000 | 362.81 |
| 1984-04-05 | 843 | 844 | 830 | 840 | 253,000 | 362.81 |
| 1984-04-04 | 845 | 846 | 844 | 844 | 120,000 | 364.54 |
| 1984-04-03 | 847 | 847 | 846 | 846 | 41,000 | 365.40 |
| 1984-04-02 | 846 | 850 | 845 | 847 | 308,000 | 365.84 |
| 1984-03-31 | 844 | 847 | 844 | 845 | 128,000 | 364.97 |
| 1984-03-30 | 854 | 854 | 844 | 844 | 224,000 | 364.54 |
| 1984-03-29 | 835 | 860 | 835 | 850 | 541,000 | 367.13 |
| 1984-03-28 | 825 | 830 | 825 | 828 | 134,000 | 357.63 |
| 1984-03-27 | 831 | 831 | 821 | 823 | 46,000 | 355.47 |
| 1984-03-26 | 831 | 833 | 830 | 833 | 80,000 | 359.79 |
| 1984-03-24 | 830 | 831 | 830 | 830 | 63,000 | 358.49 |
| 1984-03-23 | 826 | 831 | 826 | 831 | 115,000 | 358.93 |
| 1984-03-22 | 823 | 837 | 823 | 826 | 200,000 | 356.77 |
| 1984-03-21 | 831 | 840 | 830 | 840 | 259,000 | 362.81 |
| 1984-03-19 | 839 | 840 | 832 | 832 | 71,000 | 359.36 |
| 1984-03-17 | 828 | 837 | 828 | 837 | 34,000 | 361.52 |
| 1984-03-16 | 826 | 828 | 826 | 827 | 35,000 | 357.20 |
| 1984-03-15 | 835 | 835 | 821 | 821 | 45,000 | 354.61 |
| 1984-03-14 | 825 | 835 | 820 | 835 | 205,000 | 360.65 |
| 1984-03-13 | 815 | 825 | 815 | 825 | 16,000 | 356.33 |
| 1984-03-12 | 820 | 820 | 815 | 820 | 15,000 | 354.17 |
| 1984-03-09 | 827 | 828 | 818 | 820 | 52,000 | 354.17 |
| 1984-03-08 | 812 | 820 | 812 | 815 | 86,000 | 352.01 |
| 1984-03-07 | 810 | 815 | 810 | 810 | 44,000 | 349.85 |
| 1984-03-06 | 811 | 814 | 809 | 810 | 61,000 | 349.85 |
| 1984-03-05 | 815 | 829 | 815 | 821 | 29,000 | 354.61 |
| 1984-03-03 | 805 | 807 | 805 | 806 | 14,000 | 348.13 |
| 1984-03-02 | 827 | 835 | 815 | 815 | 62,000 | 352.01 |
| 1984-03-01 | 839 | 840 | 830 | 837 | 226,000 | 361.52 |
| 1984-02-29 | 830 | 839 | 830 | 839 | 42,000 | 362.38 |
| 1984-02-28 | 827 | 830 | 827 | 830 | 35,000 | 358.49 |
| 1984-02-27 | 830 | 839 | 820 | 826 | 46,000 | 356.77 |
| 1984-02-25 | 840 | 845 | 835 | 840 | 49,000 | 362.81 |
| 1984-02-24 | 850 | 856 | 845 | 850 | 356,000 | 367.13 |
| 1984-02-23 | 850 | 860 | 840 | 860 | 835,000 | 371.45 |
| 1984-02-22 | 810 | 860 | 810 | 860 | 528,000 | 371.45 |
| 1984-02-21 | 793 | 810 | 793 | 810 | 119,000 | 349.85 |
| 1984-02-20 | 799 | 800 | 791 | 792 | 30,000 | 342.08 |
| 1984-02-18 | 800 | 800 | 791 | 800 | 150,000 | 345.54 |
| 1984-02-17 | 800 | 810 | 790 | 810 | 75,000 | 349.85 |
| 1984-02-16 | 786 | 800 | 786 | 790 | 119,000 | 341.22 |
| 1984-02-15 | 840 | 843 | 838 | 843 | 277,000 | 346.77 |
| 1984-02-14 | 842 | 847 | 842 | 844 | 315,000 | 347.18 |
| 1984-02-13 | 841 | 845 | 840 | 845 | 368,000 | 347.59 |
| 1984-02-10 | 834 | 841 | 830 | 841 | 210,000 | 345.95 |
| 1984-02-09 | 839 | 841 | 839 | 841 | 197,000 | 345.95 |
| 1984-02-08 | 861 | 861 | 840 | 840 | 259,000 | 345.54 |
| 1984-02-07 | 860 | 863 | 860 | 862 | 275,000 | 354.59 |
| 1984-02-06 | 861 | 865 | 861 | 861 | 115,000 | 354.17 |
| 1984-02-04 | 859 | 863 | 859 | 863 | 157,000 | 355 |
| 1984-02-03 | 859 | 860 | 855 | 858 | 142,000 | 352.94 |
| 1984-02-02 | 857 | 859 | 855 | 855 | 217,000 | 351.71 |
| 1984-02-01 | 855 | 858 | 849 | 858 | 276,000 | 352.94 |
| 1984-01-31 | 854 | 859 | 854 | 856 | 227,000 | 352.12 |
| 1984-01-30 | 851 | 855 | 849 | 849 | 146,000 | 349.24 |
| 1984-01-28 | 848 | 856 | 848 | 853 | 57,000 | 350.88 |
| 1984-01-27 | 856 | 856 | 847 | 848 | 71,000 | 348.83 |
| 1984-01-26 | 852 | 857 | 846 | 846 | 161,000 | 348 |
| 1984-01-25 | 846 | 862 | 846 | 862 | 207,000 | 354.59 |
| 1984-01-24 | 845 | 855 | 845 | 846 | 285,000 | 348 |
| 1984-01-23 | 857 | 857 | 845 | 845 | 104,000 | 347.59 |
| 1984-01-21 | 855 | 859 | 855 | 857 | 69,000 | 352.53 |
| 1984-01-20 | 856 | 859 | 855 | 857 | 107,000 | 352.53 |
| 1984-01-19 | 855 | 860 | 855 | 855 | 150,000 | 351.71 |
| 1984-01-18 | 860 | 861 | 855 | 855 | 203,000 | 351.71 |
| 1984-01-17 | 858 | 868 | 854 | 861 | 213,000 | 354.17 |
| 1984-01-13 | 859 | 861 | 845 | 859 | 353,000 | 353.35 |
| 1984-01-12 | 850 | 863 | 840 | 850 | 359,000 | 349.65 |
| 1984-01-11 | 873 | 874 | 851 | 860 | 636,000 | 353.76 |
| 1984-01-10 | 874 | 874 | 845 | 873 | 831,000 | 359.11 |
| 1984-01-09 | 857 | 885 | 851 | 884 | 834,000 | 363.63 |
| 1984-01-07 | 831 | 849 | 831 | 849 | 475,000 | 349.24 |
| 1984-01-06 | 829 | 839 | 829 | 830 | 301,000 | 341.42 |
| 1984-01-05 | 820 | 829 | 820 | 822 | 225,000 | 338.13 |
| 1984-01-04 | 815 | 825 | 815 | 825 | 209,000 | 339.37 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
