9064 ヤマトホールディングス(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 | 1,160 | 1,190 | 1,160 | 1,190 | 587,000 | 630.67 |
| 1984-12-27 | 1,200 | 1,200 | 1,160 | 1,160 | 785,000 | 614.77 |
| 1984-12-26 | 1,160 | 1,200 | 1,150 | 1,190 | 3,036,001 | 630.67 |
| 1984-12-25 | 1,140 | 1,150 | 1,120 | 1,140 | 1,891,000 | 604.17 |
| 1984-12-24 | 1,020 | 1,050 | 1,010 | 1,040 | 188,000 | 551.18 |
| 1984-12-22 | 1,010 | 1,010 | 1,000 | 1,010 | 99,000 | 535.28 |
| 1984-12-21 | 1,030 | 1,040 | 1,020 | 1,020 | 65,000 | 540.58 |
| 1984-12-20 | 1,040 | 1,040 | 1,020 | 1,030 | 171,000 | 545.88 |
| 1984-12-19 | 1,030 | 1,040 | 1,010 | 1,040 | 217,000 | 551.18 |
| 1984-12-18 | 1,050 | 1,060 | 1,020 | 1,030 | 130,000 | 545.88 |
| 1984-12-17 | 1,080 | 1,080 | 1,050 | 1,070 | 227,000 | 567.08 |
| 1984-12-15 | 1,080 | 1,110 | 1,050 | 1,070 | 603,000 | 567.08 |
| 1984-12-14 | 1,030 | 1,070 | 1,030 | 1,070 | 554,000 | 567.08 |
| 1984-12-13 | 1,000 | 1,040 | 1,000 | 1,020 | 183,000 | 540.58 |
| 1984-12-12 | 1,000 | 1,020 | 996 | 1,000 | 180,000 | 529.98 |
| 1984-12-11 | 1,000 | 1,010 | 996 | 1,000 | 125,000 | 529.98 |
| 1984-12-10 | 996 | 1,000 | 996 | 1,000 | 116,000 | 529.98 |
| 1984-12-07 | 985 | 995 | 985 | 986 | 86,000 | 522.56 |
| 1984-12-06 | 990 | 995 | 985 | 985 | 73,000 | 522.03 |
| 1984-12-05 | 990 | 994 | 990 | 990 | 99,000 | 524.68 |
| 1984-12-04 | 998 | 1,000 | 992 | 992 | 50,000 | 525.74 |
| 1984-12-03 | 990 | 1,000 | 990 | 998 | 90,000 | 528.92 |
| 1984-12-01 | 999 | 1,000 | 991 | 992 | 77,000 | 525.74 |
| 1984-11-30 | 985 | 999 | 985 | 991 | 135,000 | 525.21 |
| 1984-11-29 | 981 | 1,000 | 981 | 995 | 45,000 | 527.33 |
| 1984-11-28 | 981 | 990 | 975 | 980 | 269,000 | 519.38 |
| 1984-11-27 | 998 | 998 | 980 | 981 | 217,000 | 519.91 |
| 1984-11-26 | 1,010 | 1,010 | 1,000 | 1,000 | 64,000 | 529.98 |
| 1984-11-24 | 1,000 | 1,030 | 1,000 | 1,000 | 51,000 | 529.98 |
| 1984-11-22 | 1,000 | 1,020 | 1,000 | 1,020 | 127,000 | 540.58 |
| 1984-11-21 | 1,000 | 1,000 | 998 | 1,000 | 139,000 | 529.98 |
| 1984-11-20 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 529.98 |
| 1984-11-19 | 1,000 | 1,020 | 998 | 1,000 | 61,000 | 529.98 |
| 1984-11-17 | 1,000 | 1,000 | 995 | 995 | 67,000 | 527.33 |
| 1984-11-16 | 1,000 | 1,010 | 1,000 | 1,010 | 69,000 | 535.28 |
| 1984-11-15 | 1,010 | 1,030 | 1,000 | 1,010 | 149,000 | 535.28 |
| 1984-11-14 | 1,000 | 1,010 | 998 | 1,010 | 111,000 | 535.28 |
| 1984-11-13 | 1,010 | 1,010 | 1,000 | 1,010 | 17,000 | 535.28 |
| 1984-11-12 | 1,010 | 1,020 | 1,000 | 1,010 | 26,000 | 535.28 |
| 1984-11-09 | 1,000 | 1,030 | 1,000 | 1,030 | 148,000 | 545.88 |
| 1984-11-08 | 990 | 1,020 | 990 | 1,020 | 270,000 | 540.58 |
| 1984-11-07 | 1,050 | 1,050 | 1,000 | 1,000 | 194,000 | 529.98 |
| 1984-11-06 | 1,050 | 1,060 | 1,030 | 1,040 | 126,000 | 551.18 |
| 1984-11-05 | 1,060 | 1,060 | 1,040 | 1,050 | 91,000 | 556.48 |
| 1984-11-02 | 1,060 | 1,080 | 1,040 | 1,050 | 429,000 | 556.48 |
| 1984-11-01 | 1,040 | 1,050 | 1,040 | 1,050 | 334,000 | 556.48 |
| 1984-10-31 | 1,020 | 1,050 | 1,010 | 1,040 | 360,000 | 551.18 |
| 1984-10-30 | 995 | 1,020 | 993 | 1,010 | 176,000 | 535.28 |
| 1984-10-29 | 991 | 1,020 | 991 | 1,000 | 265,000 | 529.98 |
| 1984-10-27 | 1,000 | 1,010 | 992 | 1,000 | 70,000 | 529.98 |
| 1984-10-26 | 1,010 | 1,020 | 1,000 | 1,020 | 57,000 | 540.58 |
| 1984-10-25 | 1,010 | 1,010 | 1,000 | 1,010 | 129,000 | 535.28 |
| 1984-10-24 | 1,010 | 1,020 | 1,010 | 1,010 | 192,000 | 535.28 |
| 1984-10-23 | 1,020 | 1,020 | 1,010 | 1,010 | 38,000 | 535.28 |
| 1984-10-22 | 1,020 | 1,030 | 1,000 | 1,010 | 171,000 | 535.28 |
| 1984-10-20 | 990 | 1,000 | 990 | 990 | 174,000 | 524.68 |
| 1984-10-19 | 1,010 | 1,030 | 991 | 1,000 | 156,000 | 529.98 |
| 1984-10-18 | 994 | 994 | 985 | 990 | 180,000 | 524.68 |
| 1984-10-17 | 987 | 994 | 981 | 985 | 329,000 | 522.03 |
| 1984-10-16 | 990 | 997 | 990 | 991 | 304,000 | 525.21 |
| 1984-10-15 | 996 | 998 | 986 | 986 | 217,000 | 522.56 |
| 1984-10-12 | 992 | 1,010 | 992 | 1,010 | 151,000 | 535.28 |
| 1984-10-11 | 986 | 1,000 | 985 | 992 | 116,000 | 525.74 |
| 1984-10-09 | 1,000 | 1,010 | 981 | 990 | 213,000 | 524.68 |
| 1984-10-08 | 1,010 | 1,020 | 1,000 | 1,000 | 158,000 | 529.98 |
| 1984-10-06 | 1,010 | 1,020 | 1,000 | 1,010 | 49,000 | 535.28 |
| 1984-10-05 | 1,010 | 1,030 | 999 | 999 | 200,000 | 529.45 |
| 1984-10-04 | 1,020 | 1,030 | 1,010 | 1,030 | 118,000 | 545.88 |
| 1984-10-03 | 1,010 | 1,030 | 1,000 | 1,030 | 147,000 | 545.88 |
| 1984-10-02 | 1,040 | 1,050 | 1,020 | 1,020 | 129,000 | 540.58 |
| 1984-10-01 | 1,050 | 1,070 | 1,040 | 1,050 | 361,000 | 556.48 |
| 1984-09-29 | 1,030 | 1,040 | 1,010 | 1,040 | 229,000 | 551.18 |
| 1984-09-28 | 981 | 1,040 | 981 | 1,010 | 367,000 | 535.28 |
| 1984-09-27 | 970 | 1,020 | 970 | 980 | 707,000 | 519.38 |
| 1984-09-26 | 949 | 979 | 946 | 969 | 829,000 | 513.55 |
| 1984-09-25 | 1,060 | 1,080 | 1,050 | 1,070 | 696,000 | 515.52 |
| 1984-09-22 | 1,080 | 1,090 | 1,060 | 1,070 | 367,000 | 515.52 |
| 1984-09-21 | 1,100 | 1,100 | 1,090 | 1,090 | 279,000 | 525.16 |
| 1984-09-20 | 1,100 | 1,110 | 1,090 | 1,090 | 204,000 | 525.16 |
| 1984-09-19 | 1,100 | 1,110 | 1,100 | 1,100 | 264,000 | 529.98 |
| 1984-09-18 | 1,110 | 1,120 | 1,100 | 1,120 | 303,000 | 539.61 |
| 1984-09-17 | 1,090 | 1,150 | 1,090 | 1,100 | 453,000 | 529.98 |
| 1984-09-14 | 1,080 | 1,100 | 1,070 | 1,080 | 494,000 | 520.34 |
| 1984-09-13 | 1,070 | 1,080 | 1,060 | 1,080 | 344,000 | 520.34 |
| 1984-09-12 | 1,070 | 1,090 | 1,060 | 1,080 | 373,000 | 520.34 |
| 1984-09-11 | 1,090 | 1,100 | 1,060 | 1,080 | 346,000 | 520.34 |
| 1984-09-10 | 1,080 | 1,110 | 1,080 | 1,100 | 250,000 | 529.98 |
| 1984-09-07 | 1,100 | 1,120 | 1,100 | 1,100 | 267,000 | 529.98 |
| 1984-09-06 | 1,130 | 1,140 | 1,100 | 1,120 | 329,000 | 539.61 |
| 1984-09-05 | 1,200 | 1,200 | 1,150 | 1,150 | 517,000 | 554.07 |
| 1984-09-04 | 1,260 | 1,270 | 1,250 | 1,250 | 499,000 | 602.25 |
| 1984-09-03 | 1,270 | 1,270 | 1,250 | 1,250 | 131,000 | 602.25 |
| 1984-09-01 | 1,260 | 1,270 | 1,250 | 1,250 | 270,000 | 602.25 |
| 1984-08-31 | 1,240 | 1,260 | 1,230 | 1,250 | 296,000 | 602.25 |
| 1984-08-30 | 1,230 | 1,230 | 1,220 | 1,220 | 124,000 | 587.79 |
| 1984-08-29 | 1,230 | 1,240 | 1,210 | 1,210 | 272,000 | 582.98 |
| 1984-08-28 | 1,200 | 1,210 | 1,190 | 1,210 | 55,000 | 582.98 |
| 1984-08-27 | 1,220 | 1,220 | 1,210 | 1,210 | 177,000 | 582.98 |
| 1984-08-25 | 1,230 | 1,230 | 1,210 | 1,220 | 117,000 | 587.79 |
| 1984-08-24 | 1,190 | 1,220 | 1,190 | 1,210 | 138,000 | 582.98 |
| 1984-08-23 | 1,190 | 1,190 | 1,180 | 1,180 | 98,000 | 568.52 |
| 1984-08-22 | 1,210 | 1,210 | 1,190 | 1,190 | 73,000 | 573.34 |
| 1984-08-21 | 1,200 | 1,210 | 1,180 | 1,190 | 179,000 | 573.34 |
| 1984-08-20 | 1,200 | 1,210 | 1,180 | 1,180 | 110,000 | 568.52 |
| 1984-08-18 | 1,220 | 1,220 | 1,200 | 1,200 | 126,000 | 578.16 |
| 1984-08-17 | 1,230 | 1,250 | 1,210 | 1,220 | 581,000 | 587.79 |
| 1984-08-16 | 1,180 | 1,230 | 1,170 | 1,210 | 435,000 | 582.98 |
| 1984-08-15 | 1,150 | 1,160 | 1,140 | 1,160 | 150,000 | 558.89 |
| 1984-08-14 | 1,130 | 1,150 | 1,130 | 1,140 | 75,000 | 549.25 |
| 1984-08-13 | 1,110 | 1,130 | 1,110 | 1,110 | 56,000 | 534.80 |
| 1984-08-10 | 1,110 | 1,140 | 1,090 | 1,090 | 256,000 | 525.16 |
| 1984-08-09 | 1,100 | 1,150 | 1,100 | 1,100 | 199,000 | 529.98 |
| 1984-08-08 | 1,100 | 1,110 | 1,080 | 1,110 | 115,000 | 534.80 |
| 1984-08-07 | 1,120 | 1,130 | 1,110 | 1,110 | 36,000 | 534.80 |
| 1984-08-06 | 1,140 | 1,150 | 1,120 | 1,150 | 100,000 | 554.07 |
| 1984-08-04 | 1,130 | 1,130 | 1,110 | 1,130 | 197,000 | 544.43 |
| 1984-08-03 | 1,050 | 1,080 | 1,050 | 1,050 | 318,000 | 505.89 |
| 1984-08-02 | 1,030 | 1,050 | 1,030 | 1,040 | 88,000 | 501.07 |
| 1984-08-01 | 1,010 | 1,010 | 1,000 | 1,000 | 34,000 | 481.80 |
| 1984-07-31 | 1,010 | 1,020 | 1,000 | 1,010 | 53,000 | 486.62 |
| 1984-07-30 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 486.62 |
| 1984-07-28 | 1,030 | 1,030 | 1,030 | 1,030 | 41,000 | 496.25 |
| 1984-07-27 | 1,030 | 1,050 | 1,030 | 1,050 | 99,000 | 505.89 |
| 1984-07-26 | 1,020 | 1,050 | 1,010 | 1,050 | 245,000 | 505.89 |
| 1984-07-25 | 990 | 1,000 | 980 | 991 | 111,000 | 477.46 |
| 1984-07-24 | 960 | 990 | 960 | 985 | 246,000 | 474.57 |
| 1984-07-23 | 1,000 | 1,020 | 971 | 981 | 200,000 | 472.64 |
| 1984-07-21 | 1,010 | 1,020 | 1,000 | 1,020 | 129,000 | 491.43 |
| 1984-07-20 | 1,010 | 1,030 | 1,010 | 1,030 | 137,000 | 496.25 |
| 1984-07-19 | 1,050 | 1,070 | 1,040 | 1,060 | 163,000 | 510.71 |
| 1984-07-18 | 1,070 | 1,080 | 1,060 | 1,060 | 128,000 | 510.71 |
| 1984-07-17 | 1,080 | 1,090 | 1,070 | 1,090 | 54,000 | 525.16 |
| 1984-07-16 | 1,090 | 1,100 | 1,090 | 1,090 | 46,000 | 525.16 |
| 1984-07-13 | 1,100 | 1,120 | 1,090 | 1,090 | 109,000 | 525.16 |
| 1984-07-12 | 1,100 | 1,100 | 1,100 | 1,100 | 31,000 | 529.98 |
| 1984-07-11 | 1,110 | 1,130 | 1,100 | 1,120 | 103,000 | 539.61 |
| 1984-07-10 | 1,130 | 1,150 | 1,120 | 1,120 | 93,000 | 539.61 |
| 1984-07-09 | 1,150 | 1,160 | 1,150 | 1,150 | 53,000 | 554.07 |
| 1984-07-07 | 1,160 | 1,160 | 1,150 | 1,150 | 29,000 | 554.07 |
| 1984-07-06 | 1,170 | 1,170 | 1,160 | 1,160 | 79,000 | 558.89 |
| 1984-07-05 | 1,180 | 1,180 | 1,170 | 1,170 | 45,000 | 563.70 |
| 1984-07-04 | 1,180 | 1,190 | 1,160 | 1,170 | 30,000 | 563.70 |
| 1984-07-03 | 1,170 | 1,200 | 1,160 | 1,160 | 57,000 | 558.89 |
| 1984-07-02 | 1,200 | 1,210 | 1,160 | 1,200 | 44,000 | 578.16 |
| 1984-06-30 | 1,170 | 1,240 | 1,160 | 1,240 | 132,000 | 597.43 |
| 1984-06-29 | 1,160 | 1,170 | 1,160 | 1,160 | 76,000 | 558.89 |
| 1984-06-28 | 1,160 | 1,170 | 1,150 | 1,150 | 72,000 | 554.07 |
| 1984-06-27 | 1,160 | 1,170 | 1,140 | 1,160 | 118,000 | 558.89 |
| 1984-06-26 | 1,140 | 1,140 | 1,120 | 1,140 | 80,000 | 549.25 |
| 1984-06-25 | 1,130 | 1,150 | 1,130 | 1,130 | 62,000 | 544.43 |
| 1984-06-23 | 1,130 | 1,170 | 1,120 | 1,170 | 67,000 | 563.70 |
| 1984-06-22 | 1,130 | 1,150 | 1,130 | 1,130 | 115,000 | 544.43 |
| 1984-06-21 | 1,140 | 1,170 | 1,130 | 1,150 | 66,000 | 554.07 |
| 1984-06-20 | 1,140 | 1,150 | 1,120 | 1,120 | 75,000 | 539.61 |
| 1984-06-19 | 1,160 | 1,160 | 1,130 | 1,130 | 62,000 | 544.43 |
| 1984-06-18 | 1,120 | 1,160 | 1,110 | 1,140 | 37,000 | 549.25 |
| 1984-06-16 | 1,120 | 1,130 | 1,110 | 1,110 | 40,000 | 534.80 |
| 1984-06-15 | 1,120 | 1,140 | 1,100 | 1,120 | 93,000 | 539.61 |
| 1984-06-14 | 1,170 | 1,170 | 1,130 | 1,130 | 118,000 | 544.43 |
| 1984-06-13 | 1,180 | 1,180 | 1,150 | 1,150 | 48,000 | 554.07 |
| 1984-06-12 | 1,180 | 1,190 | 1,170 | 1,180 | 103,000 | 568.52 |
| 1984-06-11 | 1,180 | 1,220 | 1,180 | 1,180 | 135,000 | 568.52 |
| 1984-06-08 | 1,170 | 1,170 | 1,150 | 1,170 | 94,000 | 563.70 |
| 1984-06-07 | 1,150 | 1,170 | 1,150 | 1,160 | 209,000 | 558.89 |
| 1984-06-06 | 1,160 | 1,170 | 1,140 | 1,150 | 190,000 | 554.07 |
| 1984-06-05 | 1,130 | 1,140 | 1,120 | 1,140 | 109,000 | 549.25 |
| 1984-06-04 | 1,130 | 1,130 | 1,100 | 1,120 | 140,000 | 539.61 |
| 1984-06-02 | 1,120 | 1,130 | 1,110 | 1,130 | 176,000 | 544.43 |
| 1984-06-01 | 1,100 | 1,110 | 1,090 | 1,110 | 121,000 | 534.80 |
| 1984-05-31 | 1,110 | 1,120 | 1,090 | 1,110 | 186,000 | 534.80 |
| 1984-05-30 | 1,100 | 1,120 | 1,100 | 1,120 | 97,000 | 539.61 |
| 1984-05-29 | 1,120 | 1,140 | 1,100 | 1,110 | 375,000 | 534.80 |
| 1984-05-28 | 1,110 | 1,130 | 1,100 | 1,120 | 136,000 | 539.61 |
| 1984-05-26 | 1,100 | 1,120 | 1,090 | 1,120 | 122,000 | 539.61 |
| 1984-05-25 | 1,110 | 1,120 | 1,090 | 1,100 | 352,000 | 529.98 |
| 1984-05-24 | 1,100 | 1,140 | 1,100 | 1,130 | 462,000 | 544.43 |
| 1984-05-23 | 1,080 | 1,120 | 1,050 | 1,120 | 357,000 | 539.61 |
| 1984-05-22 | 1,150 | 1,150 | 1,010 | 1,100 | 397,000 | 529.98 |
| 1984-05-21 | 1,180 | 1,190 | 1,170 | 1,170 | 127,000 | 563.70 |
| 1984-05-19 | 1,150 | 1,200 | 1,150 | 1,190 | 229,000 | 573.34 |
| 1984-05-18 | 1,200 | 1,220 | 1,160 | 1,170 | 356,000 | 563.70 |
| 1984-05-17 | 1,270 | 1,280 | 1,260 | 1,260 | 101,000 | 607.07 |
| 1984-05-16 | 1,280 | 1,290 | 1,270 | 1,290 | 119,000 | 621.52 |
| 1984-05-15 | 1,250 | 1,290 | 1,250 | 1,280 | 133,000 | 616.70 |
| 1984-05-14 | 1,260 | 1,270 | 1,260 | 1,260 | 175,000 | 607.07 |
| 1984-05-11 | 1,270 | 1,290 | 1,260 | 1,260 | 352,000 | 607.07 |
| 1984-05-10 | 1,330 | 1,340 | 1,280 | 1,290 | 95,000 | 621.52 |
| 1984-05-09 | 1,350 | 1,370 | 1,320 | 1,320 | 235,000 | 635.97 |
| 1984-05-08 | 1,360 | 1,380 | 1,360 | 1,360 | 294,000 | 655.25 |
| 1984-05-07 | 1,360 | 1,370 | 1,350 | 1,360 | 127,000 | 655.25 |
| 1984-05-04 | 1,340 | 1,360 | 1,330 | 1,350 | 171,000 | 650.43 |
| 1984-05-02 | 1,300 | 1,330 | 1,300 | 1,320 | 202,000 | 635.97 |
| 1984-05-01 | 1,290 | 1,300 | 1,290 | 1,300 | 164,000 | 626.34 |
| 1984-04-28 | 1,300 | 1,300 | 1,290 | 1,300 | 104,000 | 626.34 |
| 1984-04-27 | 1,290 | 1,300 | 1,290 | 1,300 | 141,000 | 626.34 |
| 1984-04-26 | 1,300 | 1,310 | 1,280 | 1,280 | 372,000 | 616.70 |
| 1984-04-25 | 1,280 | 1,320 | 1,280 | 1,310 | 209,000 | 631.16 |
| 1984-04-24 | 1,300 | 1,330 | 1,260 | 1,260 | 337,000 | 607.07 |
| 1984-04-23 | 1,320 | 1,340 | 1,300 | 1,320 | 80,000 | 635.97 |
| 1984-04-21 | 1,330 | 1,340 | 1,320 | 1,320 | 56,000 | 635.97 |
| 1984-04-20 | 1,300 | 1,330 | 1,290 | 1,330 | 288,000 | 640.79 |
| 1984-04-19 | 1,350 | 1,350 | 1,250 | 1,290 | 800,000 | 621.52 |
| 1984-04-18 | 1,390 | 1,390 | 1,360 | 1,380 | 72,000 | 664.88 |
| 1984-04-17 | 1,380 | 1,380 | 1,360 | 1,370 | 254,000 | 660.06 |
| 1984-04-16 | 1,390 | 1,410 | 1,370 | 1,380 | 204,000 | 664.88 |
| 1984-04-13 | 1,380 | 1,410 | 1,380 | 1,410 | 234,000 | 679.33 |
| 1984-04-12 | 1,390 | 1,400 | 1,370 | 1,370 | 217,000 | 660.06 |
| 1984-04-11 | 1,400 | 1,410 | 1,380 | 1,380 | 225,000 | 664.88 |
| 1984-04-10 | 1,370 | 1,420 | 1,370 | 1,400 | 311,000 | 674.52 |
| 1984-04-09 | 1,350 | 1,380 | 1,350 | 1,370 | 212,000 | 660.06 |
| 1984-04-07 | 1,360 | 1,370 | 1,350 | 1,350 | 184,000 | 650.43 |
| 1984-04-06 | 1,360 | 1,400 | 1,360 | 1,370 | 385,000 | 660.06 |
| 1984-04-05 | 1,420 | 1,450 | 1,360 | 1,400 | 545,000 | 674.52 |
| 1984-04-04 | 1,410 | 1,430 | 1,400 | 1,410 | 448,000 | 679.33 |
| 1984-04-03 | 1,460 | 1,470 | 1,410 | 1,420 | 392,000 | 684.15 |
| 1984-04-02 | 1,480 | 1,510 | 1,460 | 1,480 | 258,000 | 713.06 |
| 1984-03-31 | 1,500 | 1,520 | 1,490 | 1,510 | 302,000 | 727.51 |
| 1984-03-30 | 1,530 | 1,530 | 1,460 | 1,470 | 740,000 | 708.24 |
| 1984-03-29 | 1,500 | 1,540 | 1,490 | 1,530 | 1,460,000 | 737.15 |
| 1984-03-28 | 1,510 | 1,550 | 1,490 | 1,490 | 3,329,000 | 717.88 |
| 1984-03-27 | 1,660 | 1,670 | 1,640 | 1,640 | 661,000 | 718.32 |
| 1984-03-26 | 1,650 | 1,680 | 1,620 | 1,680 | 1,081,000 | 735.84 |
| 1984-03-24 | 1,660 | 1,670 | 1,630 | 1,660 | 707,000 | 727.08 |
| 1984-03-23 | 1,660 | 1,730 | 1,650 | 1,690 | 3,721,000 | 740.22 |
| 1984-03-22 | 1,560 | 1,660 | 1,560 | 1,660 | 3,515,000 | 727.08 |
| 1984-03-21 | 1,560 | 1,580 | 1,540 | 1,560 | 1,672,000 | 683.28 |
| 1984-03-19 | 1,500 | 1,600 | 1,480 | 1,570 | 2,463,000 | 687.66 |
| 1984-03-17 | 1,490 | 1,510 | 1,480 | 1,500 | 2,343,000 | 657 |
| 1984-03-16 | 1,440 | 1,470 | 1,440 | 1,470 | 2,386,000 | 643.86 |
| 1984-03-15 | 1,380 | 1,450 | 1,370 | 1,420 | 2,034,000 | 621.96 |
| 1984-03-14 | 1,340 | 1,380 | 1,330 | 1,380 | 465,000 | 604.44 |
| 1984-03-13 | 1,330 | 1,340 | 1,320 | 1,340 | 173,000 | 586.92 |
| 1984-03-12 | 1,330 | 1,350 | 1,330 | 1,340 | 117,000 | 586.92 |
| 1984-03-09 | 1,340 | 1,340 | 1,320 | 1,320 | 275,000 | 578.16 |
| 1984-03-08 | 1,330 | 1,340 | 1,320 | 1,330 | 281,000 | 582.54 |
| 1984-03-07 | 1,340 | 1,360 | 1,340 | 1,350 | 56,000 | 591.30 |
| 1984-03-06 | 1,350 | 1,370 | 1,330 | 1,350 | 425,000 | 591.30 |
| 1984-03-05 | 1,370 | 1,380 | 1,350 | 1,360 | 216,000 | 595.68 |
| 1984-03-03 | 1,370 | 1,380 | 1,370 | 1,380 | 193,000 | 604.44 |
| 1984-03-02 | 1,350 | 1,370 | 1,350 | 1,360 | 216,000 | 595.68 |
| 1984-03-01 | 1,360 | 1,370 | 1,330 | 1,350 | 672,000 | 591.30 |
| 1984-02-29 | 1,350 | 1,370 | 1,350 | 1,350 | 181,000 | 591.30 |
| 1984-02-28 | 1,370 | 1,380 | 1,350 | 1,370 | 345,000 | 600.06 |
| 1984-02-27 | 1,350 | 1,420 | 1,350 | 1,360 | 733,000 | 595.68 |
| 1984-02-25 | 1,340 | 1,350 | 1,320 | 1,330 | 245,000 | 582.54 |
| 1984-02-24 | 1,330 | 1,350 | 1,320 | 1,320 | 144,000 | 578.16 |
| 1984-02-23 | 1,330 | 1,350 | 1,330 | 1,330 | 211,000 | 582.54 |
| 1984-02-22 | 1,330 | 1,350 | 1,330 | 1,330 | 151,000 | 582.54 |
| 1984-02-21 | 1,320 | 1,360 | 1,310 | 1,330 | 165,000 | 582.54 |
| 1984-02-20 | 1,310 | 1,320 | 1,310 | 1,310 | 162,000 | 573.78 |
| 1984-02-18 | 1,310 | 1,330 | 1,310 | 1,310 | 184,000 | 573.78 |
| 1984-02-17 | 1,340 | 1,340 | 1,310 | 1,310 | 169,000 | 573.78 |
| 1984-02-16 | 1,320 | 1,350 | 1,310 | 1,340 | 316,000 | 586.92 |
| 1984-02-15 | 1,320 | 1,330 | 1,310 | 1,310 | 333,000 | 573.78 |
| 1984-02-14 | 1,320 | 1,330 | 1,310 | 1,320 | 392,000 | 578.16 |
| 1984-02-13 | 1,320 | 1,340 | 1,310 | 1,340 | 213,000 | 586.92 |
| 1984-02-10 | 1,340 | 1,340 | 1,320 | 1,340 | 222,000 | 586.92 |
| 1984-02-09 | 1,310 | 1,360 | 1,300 | 1,360 | 358,000 | 595.68 |
| 1984-02-08 | 1,340 | 1,350 | 1,310 | 1,310 | 305,000 | 573.78 |
| 1984-02-07 | 1,350 | 1,370 | 1,340 | 1,340 | 297,000 | 586.92 |
| 1984-02-06 | 1,360 | 1,370 | 1,340 | 1,350 | 189,000 | 591.30 |
| 1984-02-04 | 1,350 | 1,380 | 1,350 | 1,380 | 217,000 | 604.44 |
| 1984-02-03 | 1,370 | 1,380 | 1,350 | 1,350 | 300,000 | 591.30 |
| 1984-02-02 | 1,380 | 1,390 | 1,370 | 1,370 | 281,000 | 600.06 |
| 1984-02-01 | 1,370 | 1,400 | 1,360 | 1,380 | 453,000 | 604.44 |
| 1984-01-31 | 1,390 | 1,400 | 1,360 | 1,360 | 187,000 | 595.68 |
| 1984-01-30 | 1,380 | 1,410 | 1,380 | 1,390 | 272,000 | 608.82 |
| 1984-01-28 | 1,430 | 1,430 | 1,350 | 1,360 | 1,025,000 | 595.68 |
| 1984-01-27 | 1,410 | 1,430 | 1,370 | 1,430 | 464,000 | 626.34 |
| 1984-01-26 | 1,420 | 1,440 | 1,400 | 1,400 | 689,000 | 613.20 |
| 1984-01-25 | 1,390 | 1,440 | 1,390 | 1,410 | 593,000 | 617.58 |
| 1984-01-24 | 1,420 | 1,430 | 1,400 | 1,400 | 470,000 | 613.20 |
| 1984-01-23 | 1,430 | 1,440 | 1,410 | 1,410 | 642,000 | 617.58 |
| 1984-01-21 | 1,430 | 1,440 | 1,420 | 1,440 | 801,000 | 630.72 |
| 1984-01-20 | 1,400 | 1,450 | 1,390 | 1,420 | 2,985,000 | 621.96 |
| 1984-01-19 | 1,340 | 1,360 | 1,340 | 1,350 | 308,000 | 591.30 |
| 1984-01-18 | 1,370 | 1,380 | 1,330 | 1,330 | 440,000 | 582.54 |
| 1984-01-17 | 1,330 | 1,370 | 1,330 | 1,370 | 216,000 | 600.06 |
| 1984-01-13 | 1,340 | 1,350 | 1,330 | 1,330 | 259,000 | 582.54 |
| 1984-01-12 | 1,340 | 1,370 | 1,320 | 1,350 | 600,000 | 591.30 |
| 1984-01-11 | 1,320 | 1,340 | 1,300 | 1,340 | 536,000 | 586.92 |
| 1984-01-10 | 1,320 | 1,330 | 1,310 | 1,330 | 243,000 | 582.54 |
| 1984-01-09 | 1,340 | 1,350 | 1,330 | 1,330 | 124,000 | 582.54 |
| 1984-01-07 | 1,350 | 1,370 | 1,340 | 1,340 | 187,000 | 586.92 |
| 1984-01-06 | 1,370 | 1,380 | 1,330 | 1,350 | 332,000 | 591.30 |
| 1984-01-05 | 1,380 | 1,380 | 1,340 | 1,350 | 606,000 | 591.30 |
| 1984-01-04 | 1,400 | 1,400 | 1,380 | 1,380 | 620,000 | 604.44 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株