9008 京王電鉄(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 | 235 | 236 | 235 | 235 | 38,000 | 966.68 |
| 1984-12-27 | 236 | 238 | 235 | 235 | 279,000 | 966.68 |
| 1984-12-26 | 238 | 238 | 236 | 236 | 260,000 | 970.79 |
| 1984-12-25 | 232 | 235 | 230 | 235 | 728,000 | 966.68 |
| 1984-12-24 | 232 | 232 | 230 | 232 | 46,000 | 954.34 |
| 1984-12-22 | 230 | 230 | 230 | 230 | 17,000 | 946.11 |
| 1984-12-21 | 230 | 232 | 228 | 232 | 70,000 | 954.34 |
| 1984-12-20 | 230 | 230 | 227 | 227 | 78,000 | 933.77 |
| 1984-12-19 | 229 | 230 | 229 | 230 | 24,000 | 946.11 |
| 1984-12-18 | 229 | 230 | 229 | 229 | 15,000 | 942 |
| 1984-12-17 | 229 | 230 | 229 | 229 | 17,000 | 942 |
| 1984-12-15 | 226 | 226 | 226 | 226 | 31,000 | 929.66 |
| 1984-12-14 | 229 | 231 | 226 | 226 | 64,000 | 929.66 |
| 1984-12-13 | 231 | 231 | 229 | 229 | 36,000 | 942 |
| 1984-12-12 | 230 | 231 | 230 | 230 | 38,000 | 946.11 |
| 1984-12-11 | 233 | 233 | 229 | 229 | 19,000 | 942 |
| 1984-12-10 | 233 | 234 | 229 | 234 | 54,000 | 962.56 |
| 1984-12-07 | 229 | 234 | 229 | 234 | 48,000 | 962.56 |
| 1984-12-06 | 234 | 235 | 233 | 233 | 5,000 | 958.45 |
| 1984-12-05 | 229 | 230 | 229 | 230 | 20,000 | 946.11 |
| 1984-12-04 | 231 | 234 | 229 | 229 | 37,000 | 942 |
| 1984-12-03 | 229 | 234 | 229 | 229 | 25,000 | 942 |
| 1984-12-01 | 229 | 238 | 228 | 238 | 41,000 | 979.02 |
| 1984-11-30 | 229 | 230 | 229 | 229 | 21,000 | 942 |
| 1984-11-29 | 233 | 233 | 226 | 226 | 83,000 | 929.66 |
| 1984-11-28 | 230 | 234 | 230 | 233 | 61,000 | 958.45 |
| 1984-11-27 | 230 | 230 | 230 | 230 | 67,000 | 946.11 |
| 1984-11-26 | 230 | 230 | 225 | 225 | 66,000 | 925.54 |
| 1984-11-24 | 223 | 223 | 222 | 223 | 113,000 | 917.31 |
| 1984-11-22 | 225 | 226 | 222 | 223 | 24,000 | 917.31 |
| 1984-11-21 | 222 | 223 | 220 | 222 | 101,000 | 913.20 |
| 1984-11-20 | 223 | 224 | 222 | 222 | 24,000 | 913.20 |
| 1984-11-19 | 223 | 223 | 222 | 223 | 26,000 | 917.31 |
| 1984-11-17 | 222 | 222 | 222 | 222 | 10,000 | 913.20 |
| 1984-11-16 | 224 | 224 | 222 | 222 | 39,000 | 913.20 |
| 1984-11-15 | 223 | 224 | 222 | 224 | 83,000 | 921.43 |
| 1984-11-14 | 222 | 223 | 222 | 223 | 28,000 | 917.31 |
| 1984-11-13 | 223 | 223 | 222 | 222 | 17,000 | 913.20 |
| 1984-11-12 | 223 | 223 | 223 | 223 | 17,000 | 917.31 |
| 1984-11-09 | 221 | 224 | 220 | 224 | 71,000 | 921.43 |
| 1984-11-08 | 221 | 224 | 221 | 221 | 81,000 | 909.09 |
| 1984-11-07 | 224 | 224 | 220 | 220 | 60,000 | 904.97 |
| 1984-11-06 | 226 | 226 | 220 | 220 | 64,000 | 904.97 |
| 1984-11-05 | 225 | 226 | 221 | 226 | 29,000 | 929.66 |
| 1984-11-02 | 221 | 221 | 221 | 221 | 25,000 | 909.09 |
| 1984-11-01 | 221 | 222 | 221 | 222 | 10,000 | 913.20 |
| 1984-10-31 | 228 | 230 | 220 | 220 | 36,000 | 904.97 |
| 1984-10-30 | 230 | 230 | 230 | 230 | 19,000 | 946.11 |
| 1984-10-29 | 218 | 221 | 218 | 221 | 26,000 | 909.09 |
| 1984-10-27 | 223 | 225 | 218 | 218 | 76,000 | 896.75 |
| 1984-10-26 | 217 | 221 | 217 | 221 | 37,000 | 909.09 |
| 1984-10-25 | 220 | 220 | 218 | 218 | 30,000 | 896.75 |
| 1984-10-24 | 218 | 219 | 217 | 219 | 31,000 | 900.86 |
| 1984-10-23 | 218 | 220 | 218 | 218 | 38,000 | 896.75 |
| 1984-10-22 | 219 | 223 | 218 | 218 | 49,000 | 896.75 |
| 1984-10-20 | 216 | 216 | 216 | 216 | 28,000 | 888.52 |
| 1984-10-19 | 216 | 220 | 215 | 216 | 67,000 | 888.52 |
| 1984-10-18 | 215 | 218 | 215 | 215 | 36,000 | 884.41 |
| 1984-10-17 | 219 | 219 | 218 | 218 | 54,000 | 896.75 |
| 1984-10-16 | 220 | 220 | 219 | 219 | 38,000 | 900.86 |
| 1984-10-15 | 221 | 221 | 219 | 220 | 24,000 | 904.97 |
| 1984-10-12 | 219 | 221 | 218 | 221 | 27,000 | 909.09 |
| 1984-10-11 | 220 | 221 | 219 | 221 | 34,000 | 909.09 |
| 1984-10-09 | 220 | 221 | 220 | 221 | 55,000 | 909.09 |
| 1984-10-08 | 221 | 221 | 220 | 220 | 38,000 | 904.97 |
| 1984-10-06 | 222 | 222 | 221 | 221 | 9,000 | 909.09 |
| 1984-10-05 | 221 | 223 | 221 | 223 | 62,000 | 917.31 |
| 1984-10-04 | 220 | 221 | 220 | 221 | 25,000 | 909.09 |
| 1984-10-03 | 220 | 221 | 220 | 220 | 153,000 | 904.97 |
| 1984-10-02 | 221 | 221 | 220 | 220 | 180,000 | 904.97 |
| 1984-10-01 | 225 | 225 | 220 | 220 | 24,000 | 904.97 |
| 1984-09-29 | 220 | 221 | 220 | 220 | 111,000 | 904.97 |
| 1984-09-28 | 220 | 225 | 220 | 224 | 136,000 | 921.43 |
| 1984-09-27 | 222 | 222 | 220 | 221 | 44,000 | 909.09 |
| 1984-09-26 | 220 | 224 | 220 | 222 | 89,000 | 913.20 |
| 1984-09-25 | 223 | 227 | 223 | 225 | 171,000 | 925.54 |
| 1984-09-22 | 225 | 225 | 223 | 225 | 96,000 | 925.54 |
| 1984-09-21 | 227 | 227 | 225 | 225 | 112,000 | 925.54 |
| 1984-09-20 | 228 | 230 | 227 | 227 | 82,000 | 933.77 |
| 1984-09-19 | 226 | 227 | 226 | 227 | 71,000 | 933.77 |
| 1984-09-18 | 225 | 226 | 225 | 226 | 88,000 | 929.66 |
| 1984-09-17 | 226 | 226 | 226 | 226 | 59,000 | 929.66 |
| 1984-09-14 | 226 | 226 | 225 | 226 | 35,000 | 929.66 |
| 1984-09-13 | 226 | 226 | 225 | 225 | 33,000 | 925.54 |
| 1984-09-12 | 226 | 226 | 225 | 225 | 47,000 | 925.54 |
| 1984-09-11 | 225 | 226 | 224 | 225 | 128,000 | 925.54 |
| 1984-09-10 | 226 | 226 | 224 | 225 | 148,000 | 925.54 |
| 1984-09-07 | 226 | 227 | 225 | 226 | 128,000 | 929.66 |
| 1984-09-06 | 227 | 227 | 226 | 226 | 91,000 | 929.66 |
| 1984-09-05 | 228 | 228 | 226 | 227 | 64,000 | 933.77 |
| 1984-09-04 | 228 | 230 | 227 | 227 | 130,000 | 933.77 |
| 1984-09-03 | 228 | 228 | 227 | 228 | 25,000 | 937.88 |
| 1984-09-01 | 227 | 230 | 227 | 227 | 748,000 | 933.77 |
| 1984-08-31 | 228 | 230 | 226 | 226 | 773,000 | 929.66 |
| 1984-08-30 | 227 | 228 | 225 | 226 | 62,000 | 929.66 |
| 1984-08-29 | 229 | 230 | 218 | 230 | 305,000 | 946.11 |
| 1984-08-28 | 229 | 235 | 226 | 235 | 144,000 | 966.68 |
| 1984-08-27 | 228 | 228 | 227 | 227 | 74,000 | 933.77 |
| 1984-08-25 | 228 | 230 | 228 | 228 | 61,000 | 937.88 |
| 1984-08-24 | 233 | 233 | 227 | 227 | 85,000 | 933.77 |
| 1984-08-23 | 234 | 234 | 228 | 228 | 17,000 | 937.88 |
| 1984-08-22 | 232 | 235 | 229 | 235 | 53,000 | 966.68 |
| 1984-08-21 | 226 | 227 | 226 | 227 | 77,000 | 933.77 |
| 1984-08-20 | 227 | 227 | 226 | 226 | 120,000 | 929.66 |
| 1984-08-18 | 230 | 230 | 227 | 227 | 126,000 | 933.77 |
| 1984-08-17 | 228 | 230 | 226 | 230 | 269,000 | 946.11 |
| 1984-08-16 | 228 | 230 | 228 | 229 | 68,000 | 942 |
| 1984-08-15 | 227 | 229 | 227 | 228 | 95,000 | 937.88 |
| 1984-08-14 | 228 | 228 | 227 | 227 | 137,000 | 933.77 |
| 1984-08-13 | 228 | 229 | 228 | 228 | 234,000 | 937.88 |
| 1984-08-10 | 230 | 231 | 228 | 228 | 293,000 | 937.88 |
| 1984-08-09 | 230 | 231 | 230 | 230 | 121,000 | 946.11 |
| 1984-08-08 | 230 | 231 | 229 | 230 | 162,000 | 946.11 |
| 1984-08-07 | 231 | 235 | 230 | 230 | 164,000 | 946.11 |
| 1984-08-06 | 235 | 235 | 228 | 228 | 49,000 | 937.88 |
| 1984-08-04 | 230 | 240 | 230 | 240 | 39,000 | 987.24 |
| 1984-08-02 | 228 | 228 | 228 | 228 | 9,000 | 937.88 |
| 1984-08-01 | 228 | 230 | 228 | 228 | 100,000 | 937.88 |
| 1984-07-31 | 229 | 229 | 227 | 228 | 336,000 | 937.88 |
| 1984-07-30 | 229 | 229 | 229 | 229 | 52,000 | 942 |
| 1984-07-28 | 228 | 229 | 226 | 228 | 176,000 | 937.88 |
| 1984-07-27 | 232 | 232 | 230 | 230 | 49,000 | 946.11 |
| 1984-07-26 | 232 | 232 | 228 | 228 | 50,000 | 937.88 |
| 1984-07-25 | 231 | 231 | 227 | 227 | 179,000 | 933.77 |
| 1984-07-24 | 236 | 236 | 230 | 230 | 222,000 | 946.11 |
| 1984-07-23 | 235 | 235 | 231 | 231 | 87,000 | 950.22 |
| 1984-07-21 | 236 | 236 | 236 | 236 | 12,000 | 970.79 |
| 1984-07-20 | 234 | 242 | 234 | 235 | 37,000 | 966.68 |
| 1984-07-19 | 235 | 235 | 231 | 232 | 224,000 | 954.34 |
| 1984-07-18 | 239 | 239 | 234 | 234 | 77,000 | 962.56 |
| 1984-07-17 | 236 | 236 | 233 | 234 | 159,000 | 962.56 |
| 1984-07-16 | 236 | 242 | 236 | 242 | 18,000 | 995.47 |
| 1984-07-13 | 237 | 237 | 236 | 236 | 38,000 | 970.79 |
| 1984-07-12 | 242 | 242 | 237 | 237 | 57,000 | 974.90 |
| 1984-07-11 | 238 | 242 | 237 | 237 | 103,000 | 974.90 |
| 1984-07-10 | 240 | 245 | 238 | 238 | 79,000 | 979.02 |
| 1984-07-09 | 240 | 240 | 240 | 240 | 8,000 | 987.24 |
| 1984-07-07 | 239 | 240 | 238 | 238 | 19,000 | 979.02 |
| 1984-07-06 | 240 | 240 | 240 | 240 | 41,000 | 987.24 |
| 1984-07-05 | 240 | 240 | 240 | 240 | 37,000 | 987.24 |
| 1984-07-04 | 238 | 240 | 238 | 239 | 28,000 | 983.13 |
| 1984-07-03 | 241 | 245 | 240 | 240 | 65,000 | 987.24 |
| 1984-07-02 | 239 | 242 | 237 | 238 | 37,000 | 979.02 |
| 1984-06-30 | 240 | 242 | 240 | 240 | 39,000 | 987.24 |
| 1984-06-29 | 237 | 241 | 237 | 241 | 60,000 | 991.36 |
| 1984-06-28 | 237 | 240 | 236 | 240 | 45,000 | 987.24 |
| 1984-06-27 | 242 | 242 | 237 | 237 | 208,000 | 974.90 |
| 1984-06-26 | 237 | 240 | 237 | 240 | 18,000 | 987.24 |
| 1984-06-25 | 238 | 240 | 237 | 237 | 57,000 | 974.90 |
| 1984-06-23 | 240 | 241 | 238 | 238 | 43,000 | 979.02 |
| 1984-06-22 | 239 | 240 | 239 | 240 | 40,000 | 987.24 |
| 1984-06-21 | 241 | 242 | 240 | 240 | 65,000 | 987.24 |
| 1984-06-20 | 238 | 246 | 238 | 242 | 204,000 | 995.47 |
| 1984-06-19 | 240 | 240 | 238 | 238 | 60,000 | 979.02 |
| 1984-06-18 | 238 | 240 | 238 | 240 | 71,000 | 987.24 |
| 1984-06-15 | 238 | 238 | 237 | 238 | 52,000 | 979.02 |
| 1984-06-14 | 238 | 240 | 238 | 240 | 41,000 | 987.24 |
| 1984-06-13 | 240 | 240 | 237 | 240 | 88,000 | 987.24 |
| 1984-06-12 | 237 | 240 | 237 | 240 | 110,000 | 987.24 |
| 1984-06-11 | 237 | 238 | 237 | 237 | 177,000 | 974.90 |
| 1984-06-08 | 237 | 240 | 237 | 237 | 88,000 | 974.90 |
| 1984-06-07 | 240 | 240 | 240 | 240 | 45,000 | 987.24 |
| 1984-06-06 | 236 | 240 | 236 | 240 | 143,000 | 987.24 |
| 1984-06-05 | 235 | 240 | 235 | 238 | 67,000 | 979.02 |
| 1984-06-04 | 233 | 240 | 232 | 240 | 91,000 | 987.24 |
| 1984-06-02 | 231 | 233 | 231 | 231 | 56,000 | 950.22 |
| 1984-06-01 | 239 | 240 | 231 | 240 | 55,000 | 987.24 |
| 1984-05-31 | 233 | 240 | 231 | 240 | 33,000 | 987.24 |
| 1984-05-30 | 233 | 234 | 233 | 234 | 33,000 | 962.56 |
| 1984-05-29 | 238 | 240 | 231 | 232 | 71,000 | 954.34 |
| 1984-05-28 | 240 | 240 | 240 | 240 | 45,000 | 987.24 |
| 1984-05-26 | 240 | 240 | 239 | 240 | 46,000 | 987.24 |
| 1984-05-25 | 239 | 242 | 239 | 242 | 61,000 | 995.47 |
| 1984-05-24 | 245 | 245 | 238 | 238 | 86,000 | 979.02 |
| 1984-05-23 | 245 | 247 | 240 | 245 | 388,000 | 1,007.81 |
| 1984-05-22 | 240 | 248 | 240 | 248 | 49,000 | 1,020.15 |
| 1984-05-21 | 245 | 247 | 245 | 245 | 52,000 | 1,007.81 |
| 1984-05-19 | 248 | 250 | 248 | 249 | 124,000 | 1,024.27 |
| 1984-05-18 | 245 | 252 | 245 | 250 | 177,000 | 1,028.38 |
| 1984-05-17 | 255 | 255 | 253 | 253 | 290,000 | 1,040.72 |
| 1984-05-16 | 255 | 255 | 255 | 255 | 199,000 | 1,048.95 |
| 1984-05-15 | 255 | 259 | 247 | 257 | 203,000 | 1,057.17 |
| 1984-05-14 | 256 | 260 | 251 | 257 | 159,000 | 1,057.17 |
| 1984-05-11 | 259 | 261 | 254 | 261 | 819,000 | 1,073.63 |
| 1984-05-10 | 260 | 261 | 253 | 260 | 882,000 | 1,069.51 |
| 1984-05-09 | 250 | 259 | 250 | 259 | 720,000 | 1,065.40 |
| 1984-05-08 | 252 | 257 | 251 | 252 | 585,000 | 1,036.61 |
| 1984-05-07 | 245 | 255 | 245 | 251 | 613,000 | 1,032.49 |
| 1984-05-04 | 245 | 250 | 242 | 250 | 462,000 | 1,028.38 |
| 1984-05-02 | 242 | 247 | 237 | 245 | 252,000 | 1,007.81 |
| 1984-05-01 | 240 | 248 | 235 | 247 | 368,000 | 1,016.04 |
| 1984-04-28 | 236 | 241 | 236 | 241 | 190,000 | 991.36 |
| 1984-04-27 | 242 | 242 | 233 | 236 | 164,000 | 970.79 |
| 1984-04-26 | 236 | 242 | 235 | 238 | 150,000 | 979.02 |
| 1984-04-25 | 229 | 237 | 228 | 237 | 391,000 | 974.90 |
| 1984-04-24 | 232 | 238 | 230 | 230 | 45,000 | 946.11 |
| 1984-04-23 | 228 | 233 | 228 | 233 | 65,000 | 958.45 |
| 1984-04-21 | 229 | 230 | 228 | 228 | 47,000 | 937.88 |
| 1984-04-20 | 228 | 229 | 228 | 228 | 182,000 | 937.88 |
| 1984-04-19 | 230 | 230 | 226 | 227 | 220,000 | 933.77 |
| 1984-04-18 | 232 | 237 | 230 | 232 | 325,000 | 954.34 |
| 1984-04-17 | 234 | 234 | 233 | 233 | 117,000 | 958.45 |
| 1984-04-16 | 231 | 233 | 231 | 233 | 52,000 | 958.45 |
| 1984-04-13 | 230 | 233 | 230 | 233 | 128,000 | 958.45 |
| 1984-04-12 | 228 | 235 | 228 | 230 | 41,000 | 946.11 |
| 1984-04-11 | 233 | 233 | 226 | 226 | 223,000 | 929.66 |
| 1984-04-10 | 232 | 239 | 226 | 226 | 233,000 | 929.66 |
| 1984-04-09 | 231 | 232 | 230 | 232 | 61,000 | 954.34 |
| 1984-04-07 | 235 | 238 | 231 | 231 | 30,000 | 950.22 |
| 1984-04-06 | 236 | 239 | 236 | 236 | 108,000 | 970.79 |
| 1984-04-05 | 236 | 239 | 236 | 237 | 106,000 | 974.90 |
| 1984-04-04 | 235 | 235 | 233 | 235 | 97,000 | 966.68 |
| 1984-04-03 | 236 | 236 | 235 | 236 | 30,000 | 970.79 |
| 1984-04-02 | 235 | 239 | 235 | 238 | 92,000 | 979.02 |
| 1984-03-31 | 233 | 233 | 233 | 233 | 35,000 | 958.45 |
| 1984-03-30 | 240 | 240 | 230 | 232 | 295,000 | 954.34 |
| 1984-03-29 | 235 | 237 | 234 | 235 | 284,000 | 966.68 |
| 1984-03-28 | 230 | 240 | 230 | 230 | 277,000 | 946.11 |
| 1984-03-27 | 236 | 242 | 232 | 232 | 1,052,000 | 954.34 |
| 1984-03-26 | 244 | 244 | 233 | 236 | 291,000 | 970.79 |
| 1984-03-24 | 235 | 239 | 235 | 239 | 121,000 | 983.13 |
| 1984-03-23 | 236 | 245 | 231 | 239 | 491,000 | 983.13 |
| 1984-03-22 | 231 | 239 | 231 | 236 | 137,000 | 970.79 |
| 1984-03-21 | 233 | 239 | 233 | 236 | 76,000 | 970.79 |
| 1984-03-19 | 239 | 239 | 232 | 233 | 210,000 | 958.45 |
| 1984-03-17 | 232 | 240 | 232 | 240 | 66,000 | 987.24 |
| 1984-03-16 | 239 | 240 | 231 | 231 | 156,000 | 950.22 |
| 1984-03-15 | 241 | 245 | 239 | 239 | 226,000 | 983.13 |
| 1984-03-14 | 241 | 241 | 240 | 240 | 51,000 | 987.24 |
| 1984-03-13 | 240 | 243 | 238 | 242 | 221,000 | 995.47 |
| 1984-03-12 | 240 | 245 | 240 | 240 | 143,000 | 987.24 |
| 1984-03-09 | 240 | 243 | 240 | 240 | 218,000 | 987.24 |
| 1984-03-08 | 244 | 246 | 237 | 240 | 290,000 | 987.24 |
| 1984-03-07 | 246 | 248 | 245 | 248 | 84,000 | 1,020.15 |
| 1984-03-06 | 249 | 252 | 247 | 247 | 1,371,000 | 1,016.04 |
| 1984-03-05 | 248 | 250 | 248 | 249 | 270,000 | 1,024.27 |
| 1984-03-03 | 248 | 248 | 247 | 247 | 117,000 | 1,016.04 |
| 1984-03-02 | 249 | 249 | 248 | 249 | 148,000 | 1,024.27 |
| 1984-03-01 | 251 | 253 | 249 | 249 | 142,000 | 1,024.27 |
| 1984-02-29 | 249 | 250 | 248 | 250 | 1,111,000 | 1,028.38 |
| 1984-02-28 | 248 | 250 | 246 | 250 | 356,000 | 1,028.38 |
| 1984-02-27 | 246 | 250 | 246 | 246 | 542,000 | 1,011.93 |
| 1984-02-25 | 248 | 249 | 246 | 246 | 249,000 | 1,011.93 |
| 1984-02-24 | 250 | 250 | 248 | 248 | 335,000 | 1,020.15 |
| 1984-02-23 | 250 | 253 | 249 | 250 | 240,000 | 1,028.38 |
| 1984-02-22 | 248 | 253 | 248 | 250 | 431,000 | 1,028.38 |
| 1984-02-21 | 250 | 250 | 245 | 247 | 359,000 | 1,016.04 |
| 1984-02-20 | 253 | 257 | 245 | 253 | 237,000 | 1,040.72 |
| 1984-02-18 | 259 | 260 | 255 | 257 | 227,000 | 1,057.17 |
| 1984-02-17 | 252 | 262 | 252 | 260 | 3,769,999 | 1,069.51 |
| 1984-02-16 | 249 | 254 | 247 | 252 | 650,000 | 1,036.61 |
| 1984-02-15 | 253 | 253 | 248 | 250 | 598,000 | 1,028.38 |
| 1984-02-14 | 255 | 260 | 253 | 256 | 1,241,000 | 1,053.06 |
| 1984-02-13 | 256 | 258 | 254 | 256 | 575,000 | 1,053.06 |
| 1984-02-10 | 259 | 263 | 255 | 256 | 5,604,999 | 1,053.06 |
| 1984-02-09 | 252 | 260 | 246 | 256 | 5,733,999 | 1,053.06 |
| 1984-02-08 | 243 | 255 | 237 | 253 | 2,665,999 | 1,040.72 |
| 1984-02-07 | 226 | 260 | 226 | 248 | 3,781,999 | 1,020.15 |
| 1984-02-06 | 231 | 231 | 226 | 226 | 609,000 | 929.66 |
| 1984-02-04 | 229 | 230 | 228 | 230 | 18,000 | 946.11 |
| 1984-02-03 | 228 | 228 | 228 | 228 | 13,000 | 937.88 |
| 1984-02-02 | 228 | 230 | 225 | 226 | 259,000 | 929.66 |
| 1984-02-01 | 230 | 235 | 225 | 228 | 255,000 | 937.88 |
| 1984-01-31 | 230 | 239 | 230 | 239 | 75,000 | 983.13 |
| 1984-01-30 | 225 | 230 | 223 | 226 | 24,000 | 929.66 |
| 1984-01-28 | 230 | 230 | 226 | 226 | 52,000 | 929.66 |
| 1984-01-27 | 222 | 230 | 222 | 230 | 426,000 | 946.11 |
| 1984-01-26 | 224 | 227 | 224 | 224 | 75,000 | 921.43 |
| 1984-01-25 | 225 | 229 | 220 | 223 | 253,000 | 917.31 |
| 1984-01-24 | 224 | 230 | 224 | 225 | 53,000 | 925.54 |
| 1984-01-23 | 224 | 225 | 223 | 223 | 39,000 | 917.31 |
| 1984-01-21 | 225 | 225 | 223 | 225 | 36,000 | 925.54 |
| 1984-01-20 | 230 | 231 | 223 | 223 | 197,000 | 917.31 |
| 1984-01-19 | 230 | 233 | 226 | 230 | 43,000 | 946.11 |
| 1984-01-18 | 230 | 233 | 230 | 233 | 60,000 | 958.45 |
| 1984-01-17 | 239 | 239 | 230 | 233 | 55,000 | 958.45 |
| 1984-01-13 | 238 | 240 | 236 | 236 | 285,000 | 970.79 |
| 1984-01-12 | 230 | 235 | 230 | 235 | 149,000 | 966.68 |
| 1984-01-11 | 232 | 234 | 226 | 226 | 87,000 | 929.66 |
| 1984-01-10 | 230 | 235 | 229 | 231 | 160,000 | 950.22 |
| 1984-01-09 | 225 | 225 | 225 | 225 | 12,000 | 925.54 |
| 1984-01-07 | 221 | 221 | 221 | 221 | 17,000 | 909.09 |
| 1984-01-06 | 221 | 222 | 218 | 219 | 220,000 | 900.86 |
| 1984-01-05 | 230 | 230 | 222 | 222 | 80,000 | 913.20 |
| 1984-01-04 | 230 | 230 | 226 | 226 | 43,000 | 929.66 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1993-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-03-27]1株→1.05株
