9041 近鉄グループホールディングス(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 | 261 | 263 | 261 | 263 | 11,000 | 2,224.18 |
| 1984-12-27 | 261 | 263 | 261 | 263 | 9,000 | 2,224.18 |
| 1984-12-26 | 260 | 261 | 260 | 261 | 26,000 | 2,207.26 |
| 1984-12-25 | 260 | 261 | 260 | 261 | 8,000 | 2,207.26 |
| 1984-12-24 | 261 | 262 | 260 | 262 | 14,000 | 2,215.72 |
| 1984-12-22 | 261 | 262 | 260 | 262 | 20,000 | 2,215.72 |
| 1984-12-21 | 261 | 262 | 260 | 262 | 31,000 | 2,215.72 |
| 1984-12-20 | 261 | 263 | 261 | 261 | 18,000 | 2,207.26 |
| 1984-12-19 | 261 | 261 | 261 | 261 | 13,000 | 2,207.26 |
| 1984-12-18 | 261 | 262 | 261 | 262 | 19,000 | 2,215.72 |
| 1984-12-17 | 262 | 262 | 262 | 262 | 3,000 | 2,215.72 |
| 1984-12-15 | 262 | 262 | 262 | 262 | 4,000 | 2,215.72 |
| 1984-12-14 | 261 | 261 | 261 | 261 | 11,000 | 2,207.26 |
| 1984-12-13 | 262 | 262 | 261 | 261 | 19,000 | 2,207.26 |
| 1984-12-12 | 264 | 264 | 262 | 262 | 5,000 | 2,215.72 |
| 1984-12-11 | 262 | 263 | 262 | 263 | 60,000 | 2,224.18 |
| 1984-12-10 | 263 | 263 | 262 | 262 | 24,000 | 2,215.72 |
| 1984-12-07 | 262 | 262 | 261 | 262 | 12,000 | 2,215.72 |
| 1984-12-06 | 262 | 262 | 261 | 261 | 7,000 | 2,207.26 |
| 1984-12-05 | 263 | 263 | 261 | 261 | 18,000 | 2,207.26 |
| 1984-12-04 | 261 | 263 | 261 | 263 | 21,000 | 2,224.18 |
| 1984-12-03 | 263 | 263 | 263 | 263 | 13,000 | 2,224.18 |
| 1984-12-01 | 261 | 261 | 261 | 261 | 14,000 | 2,207.26 |
| 1984-11-30 | 262 | 263 | 261 | 263 | 27,000 | 2,224.18 |
| 1984-11-29 | 262 | 262 | 261 | 261 | 31,000 | 2,207.26 |
| 1984-11-28 | 261 | 261 | 260 | 261 | 33,000 | 2,207.26 |
| 1984-11-27 | 261 | 261 | 261 | 261 | 14,000 | 2,207.26 |
| 1984-11-26 | 261 | 261 | 261 | 261 | 32,000 | 2,207.26 |
| 1984-11-24 | 261 | 263 | 261 | 263 | 8,000 | 2,224.18 |
| 1984-11-22 | 261 | 261 | 261 | 261 | 46,000 | 2,207.26 |
| 1984-11-21 | 261 | 261 | 261 | 261 | 5,000 | 2,207.26 |
| 1984-11-20 | 262 | 262 | 261 | 261 | 14,000 | 2,207.26 |
| 1984-11-19 | 262 | 262 | 262 | 262 | 3,000 | 2,215.72 |
| 1984-11-17 | 261 | 261 | 261 | 261 | 5,000 | 2,207.26 |
| 1984-11-16 | 261 | 261 | 261 | 261 | 24,000 | 2,207.26 |
| 1984-11-15 | 261 | 263 | 260 | 263 | 25,000 | 2,224.18 |
| 1984-11-14 | 261 | 262 | 260 | 262 | 28,000 | 2,215.72 |
| 1984-11-13 | 263 | 263 | 262 | 262 | 14,000 | 2,215.72 |
| 1984-11-12 | 263 | 263 | 262 | 263 | 4,000 | 2,224.18 |
| 1984-11-09 | 262 | 262 | 260 | 260 | 21,000 | 2,198.81 |
| 1984-11-08 | 261 | 262 | 260 | 262 | 5,000 | 2,215.72 |
| 1984-11-07 | 261 | 261 | 261 | 261 | 11,000 | 2,207.26 |
| 1984-11-06 | 265 | 265 | 260 | 263 | 58,000 | 2,224.18 |
| 1984-11-05 | 262 | 262 | 261 | 262 | 6,000 | 2,215.72 |
| 1984-11-02 | 263 | 263 | 261 | 261 | 20,000 | 2,207.26 |
| 1984-11-01 | 261 | 262 | 260 | 261 | 14,000 | 2,207.26 |
| 1984-10-31 | 261 | 263 | 260 | 263 | 45,000 | 2,224.18 |
| 1984-10-30 | 261 | 263 | 261 | 263 | 33,000 | 2,224.18 |
| 1984-10-29 | 261 | 263 | 261 | 263 | 34,000 | 2,224.18 |
| 1984-10-27 | 264 | 264 | 261 | 262 | 22,000 | 2,215.72 |
| 1984-10-26 | 263 | 263 | 260 | 260 | 31,000 | 2,198.81 |
| 1984-10-25 | 261 | 261 | 261 | 261 | 18,000 | 2,207.26 |
| 1984-10-24 | 261 | 263 | 261 | 263 | 25,000 | 2,224.18 |
| 1984-10-23 | 261 | 262 | 261 | 261 | 14,000 | 2,207.26 |
| 1984-10-22 | 261 | 262 | 260 | 260 | 26,000 | 2,198.81 |
| 1984-10-20 | 262 | 262 | 262 | 262 | 4,000 | 2,215.72 |
| 1984-10-19 | 263 | 263 | 262 | 262 | 69,000 | 2,215.72 |
| 1984-10-18 | 262 | 262 | 262 | 262 | 50,000 | 2,215.72 |
| 1984-10-17 | 262 | 262 | 262 | 262 | 33,000 | 2,215.72 |
| 1984-10-16 | 261 | 262 | 261 | 262 | 141,000 | 2,215.72 |
| 1984-10-15 | 261 | 263 | 261 | 262 | 22,000 | 2,215.72 |
| 1984-10-12 | 261 | 261 | 261 | 261 | 33,000 | 2,207.26 |
| 1984-10-11 | 262 | 262 | 261 | 261 | 19,000 | 2,207.26 |
| 1984-10-09 | 262 | 263 | 262 | 262 | 26,000 | 2,215.72 |
| 1984-10-08 | 263 | 263 | 262 | 262 | 31,000 | 2,215.72 |
| 1984-10-06 | 262 | 262 | 262 | 262 | 11,000 | 2,215.72 |
| 1984-10-05 | 262 | 265 | 261 | 265 | 23,000 | 2,241.09 |
| 1984-10-04 | 263 | 263 | 263 | 263 | 16,000 | 2,224.18 |
| 1984-10-03 | 262 | 262 | 261 | 261 | 4,000 | 2,207.26 |
| 1984-10-02 | 260 | 263 | 260 | 261 | 45,000 | 2,207.26 |
| 1984-10-01 | 262 | 263 | 262 | 262 | 16,000 | 2,215.72 |
| 1984-09-29 | 266 | 266 | 266 | 266 | 2,000 | 2,249.55 |
| 1984-09-28 | 266 | 266 | 266 | 266 | 2,000 | 2,249.55 |
| 1984-09-27 | 265 | 266 | 265 | 266 | 7,000 | 2,249.55 |
| 1984-09-26 | 265 | 269 | 265 | 269 | 12,000 | 2,274.92 |
| 1984-09-25 | 267 | 267 | 267 | 267 | 1,000 | 2,258 |
| 1984-09-22 | 270 | 270 | 270 | 270 | 1,000 | 2,283.38 |
| 1984-09-21 | 267 | 267 | 267 | 267 | 3,000 | 2,258 |
| 1984-09-20 | 269 | 269 | 266 | 266 | 24,000 | 2,249.55 |
| 1984-09-19 | 266 | 266 | 266 | 266 | 51,000 | 2,249.55 |
| 1984-09-18 | 268 | 268 | 268 | 268 | 2,000 | 2,266.46 |
| 1984-09-17 | 267 | 267 | 267 | 267 | 1,000 | 2,258 |
| 1984-09-14 | 266 | 266 | 266 | 266 | 4,000 | 2,249.55 |
| 1984-09-13 | 266 | 270 | 266 | 266 | 5,000 | 2,249.55 |
| 1984-09-12 | 270 | 270 | 270 | 270 | 4,000 | 2,283.38 |
| 1984-09-11 | 273 | 273 | 273 | 273 | 1,000 | 2,308.75 |
| 1984-09-10 | 273 | 274 | 273 | 274 | 2,000 | 2,317.20 |
| 1984-09-07 | 272 | 272 | 272 | 272 | 7,000 | 2,300.29 |
| 1984-09-06 | 272 | 272 | 272 | 272 | 6,000 | 2,300.29 |
| 1984-09-05 | 275 | 275 | 271 | 271 | 21,000 | 2,291.83 |
| 1984-09-04 | 277 | 277 | 272 | 272 | 8,000 | 2,300.29 |
| 1984-09-03 | 276 | 276 | 276 | 276 | 1,000 | 2,334.12 |
| 1984-09-01 | 275 | 275 | 275 | 275 | 2,000 | 2,325.66 |
| 1984-08-31 | 276 | 278 | 276 | 276 | 5,000 | 2,334.12 |
| 1984-08-30 | 279 | 279 | 279 | 279 | 4,000 | 2,359.49 |
| 1984-08-29 | 279 | 279 | 279 | 279 | 2,000 | 2,359.49 |
| 1984-08-28 | 276 | 276 | 276 | 276 | 6,000 | 2,334.12 |
| 1984-08-27 | 273 | 279 | 273 | 279 | 3,000 | 2,359.49 |
| 1984-08-25 | 278 | 278 | 273 | 273 | 2,000 | 2,308.75 |
| 1984-08-24 | 273 | 274 | 273 | 274 | 2,000 | 2,317.20 |
| 1984-08-23 | 275 | 275 | 275 | 275 | 4,000 | 2,325.66 |
| 1984-08-22 | 275 | 275 | 275 | 275 | 2,000 | 2,325.66 |
| 1984-08-21 | 275 | 275 | 275 | 275 | 3,000 | 2,325.66 |
| 1984-08-20 | 272 | 272 | 272 | 272 | 1,000 | 2,300.29 |
| 1984-08-18 | 275 | 275 | 271 | 271 | 5,000 | 2,291.83 |
| 1984-08-17 | 270 | 270 | 270 | 270 | 2,000 | 2,283.38 |
| 1984-08-16 | 273 | 273 | 273 | 273 | 1,000 | 2,308.75 |
| 1984-08-15 | 275 | 275 | 275 | 275 | 1,000 | 2,325.66 |
| 1984-08-14 | 275 | 275 | 275 | 275 | 5,000 | 2,325.66 |
| 1984-08-13 | 275 | 275 | 275 | 275 | 4,000 | 2,325.66 |
| 1984-08-10 | 275 | 275 | 275 | 275 | 4,000 | 2,325.66 |
| 1984-08-09 | 275 | 275 | 275 | 275 | 4,000 | 2,325.66 |
| 1984-08-08 | 275 | 275 | 275 | 275 | 4,000 | 2,325.66 |
| 1984-08-07 | 275 | 275 | 275 | 275 | 2,000 | 2,325.66 |
| 1984-08-06 | 275 | 275 | 273 | 273 | 3,000 | 2,308.75 |
| 1984-08-04 | 280 | 280 | 280 | 280 | 3,000 | 2,367.94 |
| 1984-08-03 | 280 | 280 | 280 | 280 | 1,000 | 2,367.94 |
| 1984-08-02 | 275 | 275 | 275 | 275 | 3,000 | 2,325.66 |
| 1984-08-01 | 275 | 275 | 275 | 275 | 3,000 | 2,325.66 |
| 1984-07-31 | 275 | 276 | 275 | 275 | 80,000 | 2,325.66 |
| 1984-07-30 | 275 | 275 | 275 | 275 | 9,000 | 2,325.66 |
| 1984-07-28 | 273 | 275 | 273 | 275 | 5,000 | 2,325.66 |
| 1984-07-27 | 274 | 274 | 274 | 274 | 2,000 | 2,317.20 |
| 1984-07-26 | 312 | 313 | 312 | 313 | 2,005 | 2,276.03 |
| 1984-07-25 | 309 | 309 | 309 | 309 | 5,013 | 2,246.95 |
| 1984-07-24 | 308 | 309 | 308 | 309 | 4,010 | 2,246.95 |
| 1984-07-23 | 308 | 308 | 308 | 308 | 5,013 | 2,239.67 |
| 1984-07-21 | 313 | 313 | 313 | 313 | 1,003 | 2,276.03 |
| 1984-07-20 | 313 | 313 | 309 | 309 | 8,020 | 2,246.95 |
| 1984-07-19 | 313 | 313 | 313 | 313 | 4,010 | 2,276.03 |
| 1984-07-18 | 313 | 313 | 313 | 313 | 2,005 | 2,276.03 |
| 1984-07-17 | 313 | 313 | 313 | 313 | 1,003 | 2,276.03 |
| 1984-07-16 | 314 | 314 | 314 | 314 | 1,003 | 2,283.30 |
| 1984-07-13 | 309 | 309 | 308 | 309 | 18,046 | 2,246.95 |
| 1984-07-12 | 310 | 310 | 309 | 309 | 8,020 | 2,246.95 |
| 1984-07-11 | 309 | 309 | 309 | 309 | 12,031 | 2,246.95 |
| 1984-07-10 | 309 | 309 | 309 | 309 | 3,008 | 2,246.95 |
| 1984-07-09 | 309 | 309 | 309 | 309 | 1,003 | 2,246.95 |
| 1984-07-07 | 309 | 311 | 309 | 309 | 4,010 | 2,246.95 |
| 1984-07-06 | 310 | 310 | 307 | 307 | 8,020 | 2,232.40 |
| 1984-07-05 | 310 | 310 | 309 | 309 | 6,015 | 2,246.95 |
| 1984-07-04 | 309 | 309 | 309 | 309 | 5,013 | 2,246.95 |
| 1984-07-03 | 313 | 313 | 309 | 309 | 22,056 | 2,246.95 |
| 1984-07-02 | 309 | 309 | 309 | 309 | 3,008 | 2,246.95 |
| 1984-06-30 | 309 | 309 | 309 | 309 | 2,005 | 2,246.95 |
| 1984-06-29 | 309 | 309 | 309 | 309 | 1,003 | 2,246.95 |
| 1984-06-28 | 311 | 311 | 311 | 311 | 5,013 | 2,261.49 |
| 1984-06-27 | 310 | 310 | 305 | 305 | 14,036 | 2,217.86 |
| 1984-06-26 | 310 | 310 | 310 | 310 | 3,008 | 2,254.22 |
| 1984-06-25 | 309 | 310 | 309 | 310 | 3,008 | 2,254.22 |
| 1984-06-23 | 310 | 310 | 310 | 310 | 1,003 | 2,254.22 |
| 1984-06-22 | 311 | 311 | 311 | 311 | 1,003 | 2,261.49 |
| 1984-06-21 | 309 | 309 | 309 | 309 | 6,015 | 2,246.95 |
| 1984-06-20 | 308 | 308 | 308 | 308 | 1,003 | 2,239.67 |
| 1984-06-19 | 307 | 309 | 307 | 308 | 8,020 | 2,239.67 |
| 1984-06-18 | 308 | 308 | 307 | 307 | 3,008 | 2,232.40 |
| 1984-06-16 | 304 | 309 | 304 | 308 | 8,020 | 2,239.67 |
| 1984-06-15 | 299 | 300 | 299 | 300 | 3,008 | 2,181.50 |
| 1984-06-14 | 304 | 304 | 304 | 304 | 6,015 | 2,210.59 |
| 1984-06-13 | 302 | 304 | 302 | 304 | 3,008 | 2,210.59 |
| 1984-06-12 | 298 | 304 | 298 | 304 | 6,015 | 2,210.59 |
| 1984-06-11 | 298 | 299 | 295 | 297 | 11,028 | 2,159.69 |
| 1984-06-08 | 297 | 299 | 297 | 299 | 11,028 | 2,174.23 |
| 1984-06-07 | 299 | 299 | 295 | 295 | 14,036 | 2,145.14 |
| 1984-06-06 | 304 | 304 | 304 | 304 | 7,018 | 2,210.59 |
| 1984-06-05 | 297 | 299 | 297 | 299 | 6,015 | 2,174.23 |
| 1984-06-04 | 298 | 298 | 298 | 298 | 11,028 | 2,166.96 |
| 1984-06-02 | 289 | 297 | 289 | 297 | 17,043 | 2,159.69 |
| 1984-06-01 | 285 | 285 | 284 | 284 | 9,023 | 2,065.15 |
| 1984-05-31 | 285 | 285 | 285 | 285 | 2,005 | 2,072.43 |
| 1984-05-30 | 287 | 287 | 287 | 287 | 1,003 | 2,086.97 |
| 1984-05-29 | 287 | 287 | 287 | 287 | 7,018 | 2,086.97 |
| 1984-05-28 | 287 | 287 | 287 | 287 | 1,003 | 2,086.97 |
| 1984-05-26 | 285 | 285 | 285 | 285 | 1,003 | 2,072.43 |
| 1984-05-25 | 287 | 287 | 287 | 287 | 3,008 | 2,086.97 |
| 1984-05-24 | 289 | 289 | 289 | 289 | 1,003 | 2,101.51 |
| 1984-05-23 | 285 | 285 | 285 | 285 | 1,003 | 2,072.43 |
| 1984-05-22 | 284 | 284 | 284 | 284 | 9,023 | 2,065.15 |
| 1984-05-21 | 282 | 282 | 282 | 282 | 2,005 | 2,050.61 |
| 1984-05-19 | 285 | 285 | 285 | 285 | 5,013 | 2,072.43 |
| 1984-05-18 | 286 | 286 | 286 | 286 | 1,003 | 2,079.70 |
| 1984-05-17 | 287 | 287 | 287 | 287 | 1,003 | 2,086.97 |
| 1984-05-16 | 288 | 288 | 288 | 288 | 2,005 | 2,094.24 |
| 1984-05-15 | 291 | 291 | 286 | 286 | 10,026 | 2,079.70 |
| 1984-05-14 | 289 | 289 | 288 | 289 | 13,033 | 2,101.51 |
| 1984-05-11 | 285 | 289 | 285 | 286 | 17,043 | 2,079.70 |
| 1984-05-10 | 287 | 287 | 287 | 287 | 1,003 | 2,086.97 |
| 1984-05-09 | 289 | 289 | 289 | 289 | 1,003 | 2,101.51 |
| 1984-05-08 | 289 | 289 | 289 | 289 | 1,003 | 2,101.51 |
| 1984-05-07 | 289 | 289 | 285 | 289 | 7,018 | 2,101.51 |
| 1984-05-04 | 287 | 289 | 287 | 289 | 9,023 | 2,101.51 |
| 1984-05-02 | 287 | 287 | 287 | 287 | 3,008 | 2,086.97 |
| 1984-05-01 | 287 | 287 | 287 | 287 | 2,005 | 2,086.97 |
| 1984-04-28 | 286 | 286 | 286 | 286 | 1,003 | 2,079.70 |
| 1984-04-27 | 289 | 289 | 284 | 285 | 6,015 | 2,072.43 |
| 1984-04-26 | 285 | 285 | 285 | 285 | 1,003 | 2,072.43 |
| 1984-04-25 | 285 | 285 | 285 | 285 | 3,008 | 2,072.43 |
| 1984-04-24 | 285 | 285 | 284 | 284 | 3,008 | 2,065.15 |
| 1984-04-23 | 284 | 284 | 284 | 284 | 3,008 | 2,065.15 |
| 1984-04-21 | 288 | 288 | 288 | 288 | 1,003 | 2,094.24 |
| 1984-04-20 | 287 | 287 | 287 | 287 | 2,005 | 2,086.97 |
| 1984-04-19 | 287 | 287 | 287 | 287 | 3,008 | 2,086.97 |
| 1984-04-18 | 287 | 287 | 287 | 287 | 1,003 | 2,086.97 |
| 1984-04-17 | 288 | 288 | 288 | 288 | 2,005 | 2,094.24 |
| 1984-04-16 | 288 | 288 | 288 | 288 | 2,005 | 2,094.24 |
| 1984-04-13 | 288 | 288 | 288 | 288 | 2,005 | 2,094.24 |
| 1984-04-12 | 288 | 288 | 288 | 288 | 1,003 | 2,094.24 |
| 1984-04-11 | 290 | 290 | 289 | 289 | 2,005 | 2,101.51 |
| 1984-04-10 | 284 | 284 | 284 | 284 | 5,013 | 2,065.15 |
| 1984-04-09 | 289 | 289 | 289 | 289 | 1,003 | 2,101.51 |
| 1984-04-07 | 284 | 289 | 284 | 289 | 6,015 | 2,101.51 |
| 1984-04-06 | 289 | 289 | 289 | 289 | 1,003 | 2,101.51 |
| 1984-04-05 | 295 | 295 | 294 | 295 | 9,023 | 2,145.14 |
| 1984-04-04 | 295 | 295 | 295 | 295 | 7,018 | 2,145.14 |
| 1984-04-03 | 295 | 295 | 295 | 295 | 2,005 | 2,145.14 |
| 1984-04-02 | 295 | 295 | 295 | 295 | 1,003 | 2,145.14 |
| 1984-03-31 | 294 | 295 | 294 | 295 | 8,020 | 2,145.14 |
| 1984-03-30 | 290 | 294 | 290 | 294 | 8,020 | 2,137.87 |
| 1984-03-29 | 289 | 294 | 289 | 294 | 7,018 | 2,137.87 |
| 1984-03-28 | 291 | 294 | 289 | 289 | 12,031 | 2,101.51 |
| 1984-03-27 | 291 | 291 | 291 | 291 | 1,003 | 2,116.06 |
| 1984-03-26 | 290 | 294 | 290 | 294 | 2,005 | 2,137.87 |
| 1984-03-24 | 292 | 292 | 292 | 292 | 2,005 | 2,123.33 |
| 1984-03-23 | 292 | 292 | 290 | 290 | 4,010 | 2,108.78 |
| 1984-03-22 | 289 | 292 | 284 | 289 | 43,110 | 2,101.51 |
| 1984-03-21 | 291 | 291 | 291 | 291 | 3,008 | 2,116.06 |
| 1984-03-19 | 298 | 298 | 298 | 298 | 3,008 | 2,166.96 |
| 1984-03-17 | 293 | 293 | 293 | 293 | 4,010 | 2,130.60 |
| 1984-03-16 | 289 | 290 | 289 | 290 | 3,008 | 2,108.78 |
| 1984-03-15 | 290 | 290 | 290 | 290 | 1,003 | 2,108.78 |
| 1984-03-14 | 290 | 290 | 289 | 290 | 118,301 | 2,108.78 |
| 1984-03-13 | 289 | 292 | 289 | 289 | 3,008 | 2,101.51 |
| 1984-03-12 | 291 | 292 | 291 | 292 | 4,010 | 2,123.33 |
| 1984-03-09 | 298 | 298 | 298 | 298 | 1,003 | 2,166.96 |
| 1984-03-08 | 293 | 293 | 293 | 293 | 1,003 | 2,130.60 |
| 1984-03-07 | 290 | 290 | 290 | 290 | 1,003 | 2,108.78 |
| 1984-03-06 | 289 | 290 | 289 | 290 | 3,008 | 2,108.78 |
| 1984-03-05 | 291 | 291 | 291 | 291 | 2,005 | 2,116.06 |
| 1984-03-03 | 292 | 292 | 292 | 292 | 3,008 | 2,123.33 |
| 1984-03-02 | 295 | 297 | 295 | 297 | 4,010 | 2,159.69 |
| 1984-03-01 | 294 | 294 | 292 | 292 | 13,033 | 2,123.33 |
| 1984-02-29 | 297 | 297 | 292 | 292 | 5,013 | 2,123.33 |
| 1984-02-28 | 297 | 297 | 297 | 297 | 5,013 | 2,159.69 |
| 1984-02-27 | 297 | 297 | 297 | 297 | 3,008 | 2,159.69 |
| 1984-02-25 | 296 | 297 | 296 | 297 | 5,013 | 2,159.69 |
| 1984-02-24 | 292 | 292 | 292 | 292 | 3,008 | 2,123.33 |
| 1984-02-23 | 291 | 294 | 291 | 294 | 4,010 | 2,137.87 |
| 1984-02-22 | 291 | 291 | 291 | 291 | 4,010 | 2,116.06 |
| 1984-02-21 | 291 | 291 | 291 | 291 | 3,008 | 2,116.06 |
| 1984-02-20 | 290 | 290 | 290 | 290 | 3,008 | 2,108.78 |
| 1984-02-18 | 289 | 289 | 289 | 289 | 1,003 | 2,101.51 |
| 1984-02-17 | 290 | 290 | 290 | 290 | 3,008 | 2,108.78 |
| 1984-02-16 | 294 | 294 | 294 | 294 | 1,003 | 2,137.87 |
| 1984-02-15 | 292 | 294 | 292 | 294 | 13,033 | 2,137.87 |
| 1984-02-14 | 304 | 309 | 304 | 307 | 22,056 | 2,232.40 |
| 1984-02-13 | 289 | 299 | 289 | 299 | 19,049 | 2,174.23 |
| 1984-02-10 | 285 | 289 | 285 | 289 | 11,028 | 2,101.51 |
| 1984-02-09 | 284 | 284 | 284 | 284 | 8,020 | 2,065.15 |
| 1984-02-08 | 285 | 285 | 285 | 285 | 1,003 | 2,072.43 |
| 1984-02-07 | 284 | 284 | 284 | 284 | 2,005 | 2,065.15 |
| 1984-02-04 | 289 | 289 | 289 | 289 | 4,010 | 2,101.51 |
| 1984-02-03 | 294 | 294 | 290 | 290 | 3,008 | 2,108.78 |
| 1984-02-02 | 294 | 294 | 294 | 294 | 10,026 | 2,137.87 |
| 1984-02-01 | 295 | 295 | 295 | 295 | 7,018 | 2,145.14 |
| 1984-01-31 | 295 | 297 | 295 | 297 | 23,059 | 2,159.69 |
| 1984-01-30 | 296 | 297 | 296 | 297 | 11,028 | 2,159.69 |
| 1984-01-28 | 297 | 299 | 296 | 299 | 30,077 | 2,174.23 |
| 1984-01-27 | 296 | 299 | 296 | 299 | 8,020 | 2,174.23 |
| 1984-01-26 | 296 | 298 | 296 | 298 | 6,015 | 2,166.96 |
| 1984-01-25 | 296 | 299 | 296 | 299 | 8,020 | 2,174.23 |
| 1984-01-24 | 303 | 303 | 299 | 299 | 16,041 | 2,174.23 |
| 1984-01-23 | 296 | 298 | 296 | 298 | 9,023 | 2,166.96 |
| 1984-01-21 | 296 | 299 | 296 | 299 | 7,018 | 2,174.23 |
| 1984-01-20 | 294 | 297 | 294 | 297 | 3,008 | 2,159.69 |
| 1984-01-19 | 296 | 297 | 296 | 297 | 9,023 | 2,159.69 |
| 1984-01-18 | 294 | 299 | 294 | 299 | 21,054 | 2,174.23 |
| 1984-01-17 | 299 | 299 | 299 | 299 | 28,071 | 2,174.23 |
| 1984-01-13 | 299 | 299 | 299 | 299 | 25,064 | 2,174.23 |
| 1984-01-12 | 294 | 294 | 294 | 294 | 15,038 | 2,137.87 |
| 1984-01-11 | 292 | 294 | 291 | 294 | 37,094 | 2,137.87 |
| 1984-01-10 | 289 | 296 | 289 | 296 | 9,023 | 2,152.41 |
| 1984-01-09 | 294 | 294 | 291 | 294 | 9,023 | 2,137.87 |
| 1984-01-07 | 294 | 294 | 294 | 294 | 2,005 | 2,137.87 |
| 1984-01-06 | 289 | 294 | 289 | 294 | 19,049 | 2,137.87 |
| 1984-01-05 | 293 | 293 | 293 | 293 | 15,038 | 2,130.60 |
| 1984-01-04 | 289 | 294 | 289 | 294 | 7,018 | 2,137.87 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.03株 [1996-03-26]1株→1.03株 [1993-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1987-03-27]1株→1.02株 [1986-03-27]1株→1.03株 [1984-07-27]1株→1.163株
