9007 小田急電鉄(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 | 250 | 250 | 249 | 250 | 23,000 | 420.29 |
| 1984-12-27 | 248 | 253 | 246 | 251 | 161,000 | 421.97 |
| 1984-12-26 | 243 | 250 | 243 | 250 | 36,000 | 420.29 |
| 1984-12-25 | 242 | 242 | 238 | 240 | 160,000 | 403.48 |
| 1984-12-24 | 240 | 243 | 240 | 241 | 96,000 | 405.16 |
| 1984-12-22 | 241 | 241 | 240 | 240 | 112,000 | 403.48 |
| 1984-12-21 | 242 | 242 | 241 | 242 | 54,000 | 406.84 |
| 1984-12-20 | 241 | 242 | 241 | 241 | 62,000 | 405.16 |
| 1984-12-19 | 240 | 242 | 239 | 239 | 218,000 | 401.80 |
| 1984-12-18 | 242 | 242 | 241 | 241 | 80,000 | 405.16 |
| 1984-12-17 | 243 | 243 | 241 | 242 | 28,000 | 406.84 |
| 1984-12-15 | 247 | 247 | 242 | 242 | 14,000 | 406.84 |
| 1984-12-14 | 242 | 242 | 242 | 242 | 48,000 | 406.84 |
| 1984-12-13 | 243 | 243 | 242 | 242 | 26,000 | 406.84 |
| 1984-12-12 | 245 | 248 | 243 | 243 | 52,000 | 408.52 |
| 1984-12-11 | 247 | 248 | 243 | 248 | 21,000 | 416.93 |
| 1984-12-10 | 242 | 242 | 242 | 242 | 7,000 | 406.84 |
| 1984-12-07 | 247 | 248 | 241 | 241 | 19,000 | 405.16 |
| 1984-12-06 | 246 | 248 | 246 | 248 | 16,000 | 416.93 |
| 1984-12-05 | 247 | 249 | 247 | 247 | 63,000 | 415.25 |
| 1984-12-04 | 249 | 249 | 247 | 248 | 28,000 | 416.93 |
| 1984-12-03 | 248 | 250 | 246 | 250 | 136,000 | 420.29 |
| 1984-12-01 | 243 | 243 | 241 | 241 | 37,000 | 405.16 |
| 1984-11-30 | 245 | 247 | 242 | 247 | 120,000 | 415.25 |
| 1984-11-29 | 245 | 248 | 241 | 242 | 50,000 | 406.84 |
| 1984-11-28 | 245 | 249 | 245 | 248 | 111,000 | 416.93 |
| 1984-11-27 | 241 | 241 | 241 | 241 | 11,000 | 405.16 |
| 1984-11-26 | 240 | 241 | 240 | 241 | 15,000 | 405.16 |
| 1984-11-24 | 237 | 240 | 237 | 240 | 175,000 | 403.48 |
| 1984-11-22 | 236 | 239 | 236 | 239 | 38,000 | 401.80 |
| 1984-11-20 | 236 | 239 | 235 | 239 | 19,000 | 401.80 |
| 1984-11-19 | 234 | 235 | 234 | 235 | 68,000 | 395.07 |
| 1984-11-17 | 238 | 240 | 235 | 235 | 39,000 | 395.07 |
| 1984-11-16 | 237 | 240 | 235 | 236 | 101,000 | 396.76 |
| 1984-11-15 | 236 | 237 | 236 | 236 | 104,000 | 396.76 |
| 1984-11-14 | 240 | 240 | 236 | 236 | 175,000 | 396.76 |
| 1984-11-13 | 240 | 240 | 239 | 239 | 36,000 | 401.80 |
| 1984-11-12 | 240 | 240 | 236 | 240 | 36,000 | 403.48 |
| 1984-11-09 | 236 | 240 | 236 | 240 | 52,000 | 403.48 |
| 1984-11-08 | 237 | 239 | 236 | 236 | 110,000 | 396.76 |
| 1984-11-07 | 240 | 240 | 238 | 238 | 30,000 | 400.12 |
| 1984-11-06 | 244 | 244 | 244 | 244 | 27,000 | 410.21 |
| 1984-11-05 | 238 | 245 | 237 | 245 | 13,000 | 411.89 |
| 1984-11-02 | 237 | 243 | 236 | 243 | 67,000 | 408.52 |
| 1984-10-31 | 245 | 245 | 245 | 245 | 36,000 | 411.89 |
| 1984-10-30 | 238 | 245 | 238 | 245 | 40,000 | 411.89 |
| 1984-10-29 | 238 | 239 | 237 | 237 | 21,000 | 398.44 |
| 1984-10-27 | 238 | 238 | 238 | 238 | 4,000 | 400.12 |
| 1984-10-26 | 239 | 239 | 238 | 238 | 29,000 | 400.12 |
| 1984-10-25 | 239 | 240 | 239 | 240 | 120,000 | 403.48 |
| 1984-10-24 | 239 | 239 | 239 | 239 | 8,000 | 401.80 |
| 1984-10-23 | 239 | 239 | 239 | 239 | 21,000 | 401.80 |
| 1984-10-22 | 239 | 239 | 239 | 239 | 13,000 | 401.80 |
| 1984-10-20 | 239 | 243 | 239 | 242 | 19,000 | 406.84 |
| 1984-10-19 | 238 | 242 | 238 | 242 | 22,000 | 406.84 |
| 1984-10-18 | 239 | 241 | 239 | 241 | 55,000 | 405.16 |
| 1984-10-17 | 239 | 240 | 239 | 239 | 30,000 | 401.80 |
| 1984-10-16 | 238 | 239 | 238 | 239 | 20,000 | 401.80 |
| 1984-10-15 | 238 | 238 | 238 | 238 | 14,000 | 400.12 |
| 1984-10-12 | 238 | 238 | 238 | 238 | 30,000 | 400.12 |
| 1984-10-11 | 240 | 240 | 238 | 238 | 31,000 | 400.12 |
| 1984-10-09 | 239 | 239 | 239 | 239 | 16,000 | 401.80 |
| 1984-10-08 | 239 | 240 | 239 | 240 | 17,000 | 403.48 |
| 1984-10-06 | 239 | 240 | 239 | 239 | 12,000 | 401.80 |
| 1984-10-05 | 239 | 239 | 239 | 239 | 50,000 | 401.80 |
| 1984-10-04 | 240 | 240 | 239 | 239 | 18,000 | 401.80 |
| 1984-10-03 | 238 | 240 | 238 | 240 | 81,000 | 403.48 |
| 1984-10-02 | 240 | 240 | 238 | 238 | 98,000 | 400.12 |
| 1984-10-01 | 238 | 240 | 238 | 240 | 26,000 | 403.48 |
| 1984-09-28 | 238 | 239 | 238 | 239 | 23,000 | 401.80 |
| 1984-09-27 | 238 | 242 | 238 | 238 | 23,000 | 400.12 |
| 1984-09-26 | 236 | 238 | 236 | 238 | 28,000 | 400.12 |
| 1984-09-25 | 239 | 245 | 239 | 244 | 27,000 | 410.21 |
| 1984-09-22 | 240 | 243 | 238 | 238 | 88,000 | 400.12 |
| 1984-09-21 | 240 | 243 | 239 | 243 | 105,000 | 408.52 |
| 1984-09-20 | 239 | 240 | 239 | 239 | 3,000 | 401.80 |
| 1984-09-19 | 238 | 240 | 238 | 240 | 63,000 | 403.48 |
| 1984-09-18 | 237 | 238 | 237 | 238 | 78,000 | 400.12 |
| 1984-09-17 | 239 | 239 | 237 | 238 | 63,000 | 400.12 |
| 1984-09-14 | 238 | 238 | 238 | 238 | 10,000 | 400.12 |
| 1984-09-13 | 239 | 239 | 237 | 237 | 49,000 | 398.44 |
| 1984-09-12 | 239 | 240 | 239 | 239 | 75,000 | 401.80 |
| 1984-09-11 | 239 | 239 | 239 | 239 | 28,000 | 401.80 |
| 1984-09-10 | 240 | 240 | 240 | 240 | 50,000 | 403.48 |
| 1984-09-07 | 237 | 237 | 237 | 237 | 15,000 | 398.44 |
| 1984-09-06 | 237 | 239 | 236 | 236 | 148,000 | 396.76 |
| 1984-09-05 | 238 | 239 | 237 | 237 | 55,000 | 398.44 |
| 1984-09-04 | 240 | 240 | 238 | 238 | 11,000 | 400.12 |
| 1984-09-03 | 240 | 240 | 240 | 240 | 49,000 | 403.48 |
| 1984-09-01 | 237 | 237 | 237 | 237 | 1,207,000 | 398.44 |
| 1984-08-31 | 240 | 240 | 236 | 238 | 1,190,000 | 400.12 |
| 1984-08-30 | 235 | 240 | 235 | 240 | 27,000 | 403.48 |
| 1984-08-29 | 235 | 236 | 235 | 235 | 33,000 | 395.07 |
| 1984-08-28 | 240 | 240 | 235 | 238 | 52,000 | 400.12 |
| 1984-08-27 | 238 | 242 | 238 | 241 | 146,000 | 405.16 |
| 1984-08-25 | 236 | 238 | 236 | 238 | 43,000 | 400.12 |
| 1984-08-24 | 240 | 240 | 235 | 240 | 86,000 | 403.48 |
| 1984-08-23 | 234 | 235 | 234 | 235 | 57,000 | 395.07 |
| 1984-08-22 | 235 | 237 | 234 | 234 | 64,000 | 393.39 |
| 1984-08-21 | 231 | 240 | 231 | 235 | 60,000 | 395.07 |
| 1984-08-20 | 231 | 235 | 231 | 231 | 45,000 | 388.35 |
| 1984-08-18 | 231 | 235 | 231 | 235 | 69,000 | 395.07 |
| 1984-08-17 | 233 | 236 | 233 | 233 | 165,000 | 391.71 |
| 1984-08-16 | 240 | 240 | 234 | 234 | 50,000 | 393.39 |
| 1984-08-15 | 240 | 240 | 235 | 235 | 42,000 | 395.07 |
| 1984-08-14 | 235 | 240 | 235 | 235 | 101,000 | 395.07 |
| 1984-08-13 | 233 | 235 | 233 | 235 | 133,000 | 395.07 |
| 1984-08-10 | 237 | 240 | 236 | 236 | 43,000 | 396.76 |
| 1984-08-09 | 239 | 239 | 237 | 238 | 57,000 | 400.12 |
| 1984-08-08 | 241 | 241 | 240 | 240 | 60,000 | 403.48 |
| 1984-08-07 | 243 | 243 | 240 | 243 | 8,000 | 408.52 |
| 1984-08-06 | 244 | 244 | 243 | 243 | 12,000 | 408.52 |
| 1984-08-04 | 243 | 243 | 238 | 238 | 19,000 | 400.12 |
| 1984-08-03 | 244 | 244 | 240 | 240 | 14,000 | 403.48 |
| 1984-08-02 | 239 | 245 | 239 | 245 | 26,000 | 411.89 |
| 1984-08-01 | 239 | 240 | 238 | 238 | 29,000 | 400.12 |
| 1984-07-31 | 237 | 238 | 237 | 238 | 18,000 | 400.12 |
| 1984-07-30 | 237 | 238 | 237 | 237 | 28,000 | 398.44 |
| 1984-07-28 | 237 | 240 | 237 | 237 | 49,000 | 398.44 |
| 1984-07-26 | 240 | 240 | 240 | 240 | 41,000 | 403.48 |
| 1984-07-25 | 241 | 241 | 240 | 240 | 75,000 | 403.48 |
| 1984-07-24 | 242 | 242 | 240 | 240 | 57,000 | 403.48 |
| 1984-07-23 | 242 | 242 | 240 | 240 | 1,038,000 | 403.48 |
| 1984-07-21 | 242 | 242 | 242 | 242 | 6,000 | 406.84 |
| 1984-07-20 | 243 | 244 | 241 | 243 | 25,000 | 408.52 |
| 1984-07-19 | 241 | 243 | 241 | 243 | 8,000 | 408.52 |
| 1984-07-18 | 241 | 244 | 241 | 243 | 6,000 | 408.52 |
| 1984-07-17 | 240 | 244 | 240 | 244 | 20,000 | 410.21 |
| 1984-07-16 | 242 | 242 | 242 | 242 | 16,000 | 406.84 |
| 1984-07-13 | 240 | 247 | 240 | 247 | 26,000 | 415.25 |
| 1984-07-12 | 240 | 240 | 240 | 240 | 30,000 | 403.48 |
| 1984-07-11 | 240 | 240 | 240 | 240 | 11,000 | 403.48 |
| 1984-07-10 | 243 | 247 | 239 | 240 | 54,000 | 403.48 |
| 1984-07-09 | 241 | 243 | 241 | 243 | 20,000 | 408.52 |
| 1984-07-07 | 242 | 247 | 241 | 241 | 8,000 | 405.16 |
| 1984-07-06 | 247 | 247 | 241 | 241 | 11,000 | 405.16 |
| 1984-07-05 | 242 | 249 | 241 | 249 | 25,000 | 418.61 |
| 1984-07-04 | 247 | 247 | 241 | 241 | 23,000 | 405.16 |
| 1984-07-03 | 245 | 249 | 244 | 249 | 17,000 | 418.61 |
| 1984-07-02 | 244 | 245 | 243 | 245 | 25,000 | 411.89 |
| 1984-06-30 | 241 | 241 | 241 | 241 | 14,000 | 405.16 |
| 1984-06-29 | 240 | 240 | 240 | 240 | 55,000 | 403.48 |
| 1984-06-28 | 239 | 239 | 237 | 239 | 65,000 | 401.80 |
| 1984-06-27 | 239 | 240 | 239 | 239 | 100,000 | 401.80 |
| 1984-06-26 | 239 | 240 | 239 | 240 | 14,000 | 403.48 |
| 1984-06-25 | 239 | 240 | 239 | 240 | 134,000 | 403.48 |
| 1984-06-23 | 240 | 240 | 239 | 239 | 34,000 | 401.80 |
| 1984-06-22 | 241 | 244 | 241 | 244 | 18,000 | 410.21 |
| 1984-06-21 | 243 | 243 | 243 | 243 | 16,000 | 408.52 |
| 1984-06-20 | 240 | 244 | 240 | 243 | 49,000 | 408.52 |
| 1984-06-19 | 241 | 241 | 239 | 240 | 35,000 | 403.48 |
| 1984-06-18 | 242 | 242 | 240 | 242 | 26,000 | 406.84 |
| 1984-06-16 | 240 | 245 | 240 | 245 | 47,000 | 411.89 |
| 1984-06-14 | 242 | 242 | 240 | 240 | 7,000 | 403.48 |
| 1984-06-13 | 243 | 243 | 241 | 241 | 35,000 | 405.16 |
| 1984-06-12 | 243 | 245 | 242 | 245 | 49,000 | 411.89 |
| 1984-06-11 | 243 | 245 | 243 | 243 | 33,000 | 408.52 |
| 1984-06-08 | 243 | 243 | 243 | 243 | 13,000 | 408.52 |
| 1984-06-07 | 242 | 245 | 242 | 245 | 9,000 | 411.89 |
| 1984-06-06 | 242 | 245 | 242 | 244 | 14,000 | 410.21 |
| 1984-06-05 | 242 | 245 | 242 | 242 | 40,000 | 406.84 |
| 1984-06-04 | 241 | 244 | 241 | 241 | 8,000 | 405.16 |
| 1984-06-01 | 242 | 242 | 240 | 240 | 60,000 | 403.48 |
| 1984-05-31 | 247 | 247 | 242 | 242 | 97,000 | 406.84 |
| 1984-05-30 | 242 | 242 | 242 | 242 | 13,000 | 406.84 |
| 1984-05-28 | 245 | 249 | 241 | 241 | 33,000 | 405.16 |
| 1984-05-26 | 249 | 249 | 245 | 248 | 35,000 | 416.93 |
| 1984-05-25 | 247 | 247 | 245 | 247 | 56,000 | 415.25 |
| 1984-05-24 | 247 | 249 | 247 | 249 | 10,000 | 418.61 |
| 1984-05-23 | 247 | 250 | 247 | 250 | 33,000 | 420.29 |
| 1984-05-22 | 245 | 250 | 245 | 250 | 4,000 | 420.29 |
| 1984-05-21 | 251 | 257 | 241 | 241 | 26,000 | 405.16 |
| 1984-05-19 | 248 | 260 | 248 | 250 | 55,000 | 420.29 |
| 1984-05-18 | 250 | 254 | 240 | 253 | 169,000 | 425.34 |
| 1984-05-17 | 260 | 263 | 255 | 255 | 434,000 | 428.70 |
| 1984-05-16 | 265 | 267 | 261 | 265 | 181,000 | 445.51 |
| 1984-05-15 | 263 | 268 | 262 | 265 | 226,000 | 445.51 |
| 1984-05-14 | 268 | 270 | 262 | 265 | 158,000 | 445.51 |
| 1984-05-11 | 266 | 274 | 264 | 270 | 582,000 | 453.92 |
| 1984-05-10 | 269 | 269 | 261 | 264 | 538,000 | 443.83 |
| 1984-05-09 | 254 | 274 | 254 | 274 | 683,000 | 460.64 |
| 1984-05-08 | 250 | 256 | 250 | 253 | 249,000 | 425.34 |
| 1984-05-07 | 245 | 255 | 245 | 253 | 284,000 | 425.34 |
| 1984-05-04 | 245 | 250 | 245 | 250 | 352,000 | 420.29 |
| 1984-05-02 | 251 | 251 | 243 | 246 | 154,000 | 413.57 |
| 1984-05-01 | 242 | 253 | 242 | 250 | 450,000 | 420.29 |
| 1984-04-28 | 240 | 245 | 239 | 245 | 121,000 | 411.89 |
| 1984-04-27 | 240 | 240 | 237 | 237 | 52,000 | 398.44 |
| 1984-04-26 | 239 | 240 | 236 | 240 | 19,000 | 403.48 |
| 1984-04-25 | 235 | 238 | 234 | 234 | 115,000 | 393.39 |
| 1984-04-24 | 234 | 235 | 233 | 235 | 65,000 | 395.07 |
| 1984-04-23 | 235 | 235 | 234 | 234 | 44,000 | 393.39 |
| 1984-04-21 | 233 | 235 | 233 | 235 | 8,000 | 395.07 |
| 1984-04-20 | 235 | 238 | 235 | 238 | 26,000 | 400.12 |
| 1984-04-19 | 235 | 238 | 235 | 236 | 46,000 | 396.76 |
| 1984-04-18 | 237 | 240 | 235 | 235 | 52,000 | 395.07 |
| 1984-04-17 | 235 | 236 | 234 | 234 | 59,000 | 393.39 |
| 1984-04-16 | 235 | 240 | 235 | 236 | 33,000 | 396.76 |
| 1984-04-13 | 234 | 235 | 234 | 235 | 30,000 | 395.07 |
| 1984-04-12 | 234 | 235 | 234 | 234 | 25,000 | 393.39 |
| 1984-04-11 | 232 | 236 | 232 | 233 | 8,000 | 391.71 |
| 1984-04-10 | 232 | 235 | 230 | 230 | 105,000 | 386.67 |
| 1984-04-09 | 242 | 242 | 235 | 237 | 56,000 | 398.44 |
| 1984-04-07 | 232 | 232 | 231 | 232 | 6,000 | 390.03 |
| 1984-04-06 | 234 | 234 | 232 | 232 | 57,000 | 390.03 |
| 1984-04-05 | 234 | 240 | 232 | 233 | 183,000 | 391.71 |
| 1984-04-04 | 239 | 239 | 234 | 234 | 44,000 | 393.39 |
| 1984-04-03 | 240 | 240 | 235 | 239 | 118,000 | 401.80 |
| 1984-04-02 | 235 | 244 | 235 | 240 | 41,000 | 403.48 |
| 1984-03-31 | 241 | 241 | 238 | 238 | 78,000 | 400.12 |
| 1984-03-30 | 245 | 246 | 237 | 237 | 123,000 | 398.44 |
| 1984-03-29 | 238 | 243 | 232 | 241 | 104,000 | 405.16 |
| 1984-03-28 | 248 | 248 | 245 | 248 | 21,000 | 416.93 |
| 1984-03-27 | 245 | 250 | 238 | 250 | 142,000 | 420.29 |
| 1984-03-26 | 248 | 248 | 242 | 242 | 153,000 | 406.84 |
| 1984-03-24 | 248 | 248 | 245 | 247 | 79,000 | 415.25 |
| 1984-03-23 | 245 | 247 | 245 | 247 | 358,000 | 415.25 |
| 1984-03-22 | 238 | 245 | 233 | 244 | 100,000 | 410.21 |
| 1984-03-21 | 244 | 244 | 240 | 240 | 111,000 | 403.48 |
| 1984-03-19 | 240 | 240 | 233 | 233 | 137,000 | 391.71 |
| 1984-03-17 | 235 | 240 | 235 | 240 | 46,000 | 403.48 |
| 1984-03-16 | 233 | 240 | 233 | 238 | 132,000 | 400.12 |
| 1984-03-15 | 233 | 237 | 233 | 237 | 30,000 | 398.44 |
| 1984-03-14 | 234 | 235 | 234 | 235 | 23,000 | 395.07 |
| 1984-03-13 | 236 | 239 | 232 | 232 | 43,000 | 390.03 |
| 1984-03-12 | 239 | 240 | 234 | 240 | 77,000 | 403.48 |
| 1984-03-09 | 235 | 238 | 235 | 238 | 77,000 | 400.12 |
| 1984-03-08 | 236 | 239 | 235 | 235 | 105,000 | 395.07 |
| 1984-03-07 | 238 | 238 | 237 | 238 | 29,000 | 400.12 |
| 1984-03-06 | 238 | 239 | 238 | 239 | 10,000 | 401.80 |
| 1984-03-05 | 237 | 238 | 237 | 237 | 10,000 | 398.44 |
| 1984-03-03 | 237 | 238 | 236 | 238 | 29,000 | 400.12 |
| 1984-03-02 | 236 | 237 | 236 | 237 | 12,000 | 398.44 |
| 1984-03-01 | 236 | 240 | 235 | 236 | 37,000 | 396.76 |
| 1984-02-29 | 239 | 240 | 235 | 235 | 16,000 | 395.07 |
| 1984-02-28 | 240 | 240 | 235 | 235 | 68,000 | 395.07 |
| 1984-02-27 | 241 | 241 | 236 | 238 | 292,000 | 400.12 |
| 1984-02-25 | 236 | 241 | 236 | 241 | 87,000 | 405.16 |
| 1984-02-24 | 240 | 245 | 236 | 240 | 125,000 | 403.48 |
| 1984-02-23 | 237 | 238 | 236 | 237 | 72,000 | 398.44 |
| 1984-02-22 | 235 | 237 | 235 | 237 | 112,000 | 398.44 |
| 1984-02-21 | 236 | 237 | 231 | 231 | 28,000 | 388.35 |
| 1984-02-20 | 237 | 238 | 230 | 238 | 80,000 | 400.12 |
| 1984-02-18 | 230 | 237 | 230 | 237 | 37,000 | 398.44 |
| 1984-02-17 | 234 | 235 | 231 | 233 | 71,000 | 391.71 |
| 1984-02-16 | 230 | 234 | 230 | 232 | 63,000 | 390.03 |
| 1984-02-15 | 235 | 235 | 230 | 230 | 60,000 | 386.67 |
| 1984-02-14 | 235 | 235 | 232 | 232 | 82,000 | 390.03 |
| 1984-02-13 | 237 | 237 | 235 | 235 | 26,000 | 395.07 |
| 1984-02-10 | 234 | 238 | 234 | 237 | 104,000 | 398.44 |
| 1984-02-09 | 234 | 239 | 232 | 238 | 89,000 | 400.12 |
| 1984-02-08 | 238 | 238 | 232 | 232 | 33,000 | 390.03 |
| 1984-02-07 | 230 | 239 | 230 | 238 | 97,000 | 400.12 |
| 1984-02-06 | 231 | 234 | 231 | 231 | 26,000 | 388.35 |
| 1984-02-04 | 233 | 233 | 230 | 230 | 27,000 | 386.67 |
| 1984-02-03 | 233 | 234 | 233 | 233 | 19,000 | 391.71 |
| 1984-02-02 | 231 | 234 | 230 | 234 | 70,000 | 393.39 |
| 1984-02-01 | 232 | 234 | 230 | 234 | 35,000 | 393.39 |
| 1984-01-31 | 235 | 235 | 232 | 234 | 27,000 | 393.39 |
| 1984-01-30 | 233 | 234 | 230 | 234 | 87,000 | 393.39 |
| 1984-01-28 | 234 | 234 | 230 | 234 | 67,000 | 393.39 |
| 1984-01-27 | 233 | 234 | 233 | 234 | 6,000 | 393.39 |
| 1984-01-26 | 231 | 231 | 230 | 231 | 44,000 | 388.35 |
| 1984-01-25 | 232 | 234 | 230 | 231 | 65,000 | 388.35 |
| 1984-01-24 | 232 | 234 | 232 | 234 | 7,000 | 393.39 |
| 1984-01-23 | 235 | 235 | 230 | 230 | 32,000 | 386.67 |
| 1984-01-21 | 234 | 234 | 230 | 230 | 32,000 | 386.67 |
| 1984-01-20 | 235 | 235 | 233 | 235 | 63,000 | 395.07 |
| 1984-01-19 | 235 | 239 | 232 | 235 | 87,000 | 395.07 |
| 1984-01-18 | 236 | 242 | 235 | 235 | 145,000 | 395.07 |
| 1984-01-17 | 241 | 244 | 241 | 241 | 172,000 | 405.16 |
| 1984-01-13 | 241 | 241 | 238 | 238 | 377,000 | 400.12 |
| 1984-01-12 | 230 | 235 | 229 | 235 | 168,000 | 395.07 |
| 1984-01-11 | 234 | 234 | 230 | 230 | 218,000 | 386.67 |
| 1984-01-10 | 231 | 235 | 230 | 233 | 259,000 | 391.71 |
| 1984-01-09 | 232 | 235 | 228 | 228 | 151,000 | 383.31 |
| 1984-01-07 | 227 | 227 | 226 | 227 | 23,000 | 381.63 |
| 1984-01-06 | 226 | 227 | 225 | 226 | 863,000 | 379.94 |
| 1984-01-05 | 230 | 230 | 226 | 226 | 50,000 | 379.94 |
| 1984-01-04 | 226 | 226 | 226 | 226 | 84,000 | 379.94 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1996-03-26]1株→1.03株 [1992-03-26]1株→1.05株 [1986-09-26]1株→1.1株